617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191400,180662864,323,323,323,323,2074
|
|
20230907,191300,180662864,323,323,323,323,0
|
|
20230907,191200,180662864,323,323,323,323,0
|
|
20230907,191100,180662864,323,323,323,323,0
|
|
20230907,191000,180662864,323,323,323,323,0
|
|
20230907,190900,180662864,323,323,323,323,0
|
|
20230907,190800,180662864,323,323,323,323,0
|
|
20230907,190700,180662864,323,323,323,323,0
|
|
20230907,190600,180662864,323,323,323,323,0
|
|
20230907,190500,180662864,323,323,323,323,0
|
|
20230907,190400,180662864,323,323,323,323,0
|
|
20230907,190300,180662864,323,323,323,323,0
|
|
20230907,190200,180662864,323,323,323,323,0
|
|
20230907,190100,180662864,323,323,323,323,0
|
|
20230907,190000,180662864,323,323,323,323,0
|
|
20230907,185900,180662864,323,323,323,323,0
|
|
20230907,185800,180662864,323,323,323,323,0
|
|
20230907,185700,180662864,323,323,323,323,0
|
|
20230907,185600,180662864,323,323,323,323,0
|
|
20230907,185500,180662864,323,323,323,323,0
|
|
20230907,185400,180662864,323,323,323,323,0
|
|
20230907,185300,180662864,323,323,323,323,0
|
|
20230907,185200,180662864,323,323,323,323,0
|
|
20230907,185100,180662864,323,323,323,323,0
|
|
20230907,185000,180662864,323,323,323,323,0
|
|
20230907,184900,180662864,323,323,323,323,0
|
|
20230907,184800,180662864,323,323,323,323,0
|
|
20230907,184700,180662864,323,323,323,323,0
|
|
20230907,184600,180662864,323,323,323,323,0
|
|
20230907,184500,180662864,323,323,323,323,0
|
|
20230907,184400,180662864,323,323,323,323,2074
|
|
20230907,184300,180662864,323,323,323,323,0
|
|
20230907,184200,180662864,323,323,323,323,0
|
|
20230907,184100,180662864,323,323,323,323,0
|
|
20230907,184000,180662864,323,323,323,323,0
|
|
20230907,183900,180662864,323,323,323,323,0
|
|
20230907,183800,180662864,323,323,323,323,0
|
|
20230907,183700,180662864,323,323,323,323,0
|
|
20230907,183600,180662864,323,323,323,323,0
|
|
20230907,183500,180662864,323,323,323,323,0
|
|
20230907,183400,180662864,323,323,323,323,0
|
|
20230907,183300,180662864,323,323,323,323,0
|
|
20230907,183200,180662864,323,323,323,323,0
|
|
20230907,183100,180662864,323,323,323,323,0
|
|
20230907,183000,180662864,323,323,323,323,0
|
|
20230907,182900,180662864,323,323,323,323,0
|
|
20230907,182800,180662864,323,323,323,323,0
|
|
20230907,182700,180662864,323,323,323,323,0
|
|
20230907,182600,180662864,323,323,323,323,0
|
|
20230907,182500,180662864,323,323,323,323,0
|
|
20230907,182400,180662864,323,323,323,323,0
|
|
20230907,182300,180662864,323,323,323,323,0
|
|
20230907,182200,180662864,323,323,323,323,0
|
|
20230907,182100,180662864,323,323,323,323,0
|
|
20230907,182000,180662864,323,323,323,323,0
|
|
20230907,181900,180662864,323,323,323,323,0
|
|
20230907,181800,180662864,323,323,323,323,0
|
|
20230907,181700,180662864,323,323,323,323,0
|
|
20230907,181600,180662864,323,323,323,323,0
|
|
20230907,181500,180662864,323,323,323,323,0
|
|
20230907,181400,180662864,323,323,323,323,2074
|
|
20230907,181300,180662864,323,323,323,323,0
|
|
20230907,181200,180662864,323,323,323,323,0
|
|
20230907,181100,180662864,323,323,323,323,0
|
|
20230907,181000,180662864,323,323,323,323,0
|
|
20230907,180900,180662864,323,323,323,323,0
|
|
20230907,180800,180662864,323,323,323,323,0
|
|
20230907,180700,180662864,323,323,323,323,0
|
|
20230907,180600,180662864,323,323,323,323,0
|
|
20230907,180500,180662864,323,323,323,323,0
|
|
20230907,180400,180662864,323,323,323,323,0
|
|
20230907,180300,180662864,323,323,323,323,0
|
|
20230907,180200,180662864,323,323,323,323,0
|
|
20230907,180100,180662864,323,323,323,323,0
|
|
20230907,180000,180662864,323,323,323,323,0
|
|
20230907,175900,180662864,323,323,323,323,0
|
|
20230907,175800,180662864,323,323,323,323,0
|
|
20230907,175700,180662864,323,323,323,323,0
|
|
20230907,175600,180662864,323,323,323,323,0
|
|
20230907,175500,180662864,323,323,323,323,0
|
|
20230907,175400,180662864,323,323,323,323,0
|
|
20230907,175300,180662864,323,323,323,323,0
|
|
20230907,175200,180662864,323,323,323,323,0
|
|
20230907,175100,180662864,323,323,323,323,0
|
|
20230907,175000,180662864,323,323,323,323,0
|
|
20230907,174900,180662864,323,323,323,323,0
|
|
20230907,174800,180662864,323,323,323,323,0
|
|
20230907,174700,180662864,323,323,323,323,0
|
|
20230907,174600,180662864,323,323,323,323,0
|
|
20230907,174500,180662864,323,323,323,323,0
|
|
20230907,174400,180662864,323,323,323,323,2074
|
|
20230907,174300,180662864,323,323,323,323,0
|
|
20230907,174200,180662864,323,323,323,323,0
|
|
20230907,174100,180662864,323,323,323,323,0
|
|
20230907,174000,180662864,323,323,323,323,0
|
|
20230907,173900,180662864,323,323,323,323,0
|
|
20230907,173800,180662864,323,323,323,323,0
|
|
20230907,173700,180662864,323,323,323,323,0
|
|
20230907,173600,180662864,323,323,323,323,0
|
|
20230907,173500,180662864,323,323,323,323,0
|
|
20230907,173400,180662864,323,323,323,323,0
|
|
20230907,173300,180662864,323,323,323,323,0
|
|
20230907,173200,180662864,323,323,323,323,0
|
|
20230907,173100,180662864,323,323,323,323,0
|
|
20230907,173000,180662864,323,323,323,323,0
|
|
20230907,172900,180662864,323,323,323,323,0
|
|
20230907,172800,180662864,323,323,323,323,0
|
|
20230907,172700,180662864,323,323,323,323,0
|
|
20230907,172600,180662864,323,323,323,323,0
|
|
20230907,172500,180662864,323,323,323,323,0
|
|
20230907,172400,180662864,323,323,323,323,0
|
|
20230907,172300,180662864,323,323,323,323,0
|
|
20230907,172200,180662864,323,323,323,323,0
|
|
20230907,172100,180662864,323,323,323,323,0
|
|
20230907,172000,180662864,323,323,323,323,0
|
|
20230907,171900,180662864,323,323,323,323,0
|
|
20230907,171800,180662864,323,323,323,323,0
|
|
20230907,171700,180662864,323,323,323,323,0
|
|
20230907,171600,180662864,323,323,323,323,0
|
|
20230907,171500,180662864,323,323,323,323,0
|
|
20230907,171400,180662864,323,323,323,323,2074
|
|
20230907,171300,180662864,323,323,323,323,0
|
|
20230907,171200,180662864,323,323,323,323,0
|
|
20230907,171100,180662864,323,323,323,323,0
|
|
20230907,171000,180662864,323,323,323,323,0
|
|
20230907,170900,180662864,323,323,323,323,0
|
|
20230907,170800,180662864,323,323,323,323,0
|
|
20230907,170700,180662864,323,323,323,323,0
|
|
20230907,170600,180662864,323,323,323,323,0
|
|
20230907,170500,180662864,323,323,323,323,0
|
|
20230907,170400,180662864,323,323,323,323,0
|
|
20230907,170300,180662864,323,323,323,323,0
|
|
20230907,170200,180662864,323,323,323,323,0
|
|
20230907,170100,180662864,323,323,323,323,0
|
|
20230907,170000,180662864,323,323,323,323,0
|
|
20230907,165900,180662864,323,323,323,323,0
|
|
20230907,165800,180662864,323,323,323,323,0
|
|
20230907,165700,180662864,323,323,323,323,0
|
|
20230907,165600,180662864,323,323,323,323,0
|
|
20230907,165500,180662864,323,323,323,323,0
|
|
20230907,165400,180662864,323,323,323,323,0
|
|
20230907,165300,180662864,323,323,323,323,0
|
|
20230907,165200,180662864,323,323,323,323,0
|
|
20230907,165100,180662864,323,323,323,323,0
|
|
20230907,165000,180662864,323,323,323,323,0
|
|
20230907,164900,180662864,323,323,323,323,0
|
|
20230907,164800,180662864,323,323,323,323,0
|
|
20230907,164700,180662864,323,323,323,323,0
|
|
20230907,164600,180662864,323,323,323,323,0
|
|
20230907,164500,180662864,323,323,323,323,0
|
|
20230907,164400,180662864,323,323,323,323,2074
|
|
20230907,164300,180662864,323,323,323,323,0
|
|
20230907,164200,180662864,323,323,323,323,0
|
|
20230907,164100,180662864,323,323,323,323,0
|
|
20230907,164000,180662864,323,323,323,323,0
|
|
20230907,163900,180662864,323,323,323,323,0
|
|
20230907,163800,180662864,323,323,323,323,0
|
|
20230907,163700,180662864,323,323,323,323,0
|
|
20230907,163600,180662864,323,323,323,323,0
|
|
20230907,163500,180662864,323,323,323,323,0
|
|
20230907,163400,180662864,323,323,323,323,0
|
|
20230907,163300,180662864,323,323,323,323,0
|
|
20230907,163200,180662864,323,323,323,323,0
|
|
20230907,163100,180662864,323,323,323,323,0
|
|
20230907,163000,180662864,323,323,323,323,0
|
|
20230907,162900,180662864,323,323,323,323,0
|
|
20230907,162800,180662864,323,323,323,323,0
|
|
20230907,162700,180662864,323,323,323,323,0
|
|
20230907,162600,180662864,323,323,323,323,0
|
|
20230907,162500,180662864,323,323,323,323,0
|
|
20230907,162400,180662864,323,323,323,323,0
|
|
20230907,162300,180662864,323,323,323,323,0
|
|
20230907,162200,180662864,323,323,323,323,0
|
|
20230907,162100,180662864,323,323,323,323,0
|
|
20230907,162000,180662864,323,323,323,323,0
|
|
20230907,161900,180662864,323,323,323,323,0
|
|
20230907,161800,180662864,323,323,323,323,0
|
|
20230907,161700,180662864,323,323,323,323,0
|
|
20230907,161600,180662864,323,323,323,323,0
|
|
20230907,161500,180662864,323,323,323,323,0
|
|
20230907,161400,180662864,323,323,323,323,2074
|
|
20230907,161300,180662864,323,323,323,323,0
|
|
20230907,161200,180662864,323,323,323,323,0
|
|
20230907,161100,180662864,323,323,323,323,0
|
|
20230907,161000,180662864,323,323,323,323,0
|
|
20230907,160900,180662864,323,323,323,323,0
|
|
20230907,160800,180662864,323,323,323,323,0
|
|
20230907,160700,180662864,323,323,323,323,0
|
|
20230907,160600,180662864,323,323,323,323,0
|
|
20230907,160500,180662864,323,323,323,323,0
|
|
20230907,160400,180662864,323,323,323,323,0
|
|
20230907,160300,180662864,323,323,323,323,0
|
|
20230907,160200,180662864,323,323,323,323,0
|
|
20230907,160100,180662864,323,323,323,323,0
|
|
20230907,160000,180662864,323,323,323,323,0
|
|
20230907,155900,180662864,323,323,323,323,0
|
|
20230907,155800,180662864,323,323,323,323,0
|
|
20230907,155700,180662864,323,323,323,323,0
|
|
20230907,155600,180662864,323,323,323,323,0
|
|
20230907,155500,180662864,323,323,323,323,0
|
|
20230907,155400,180662864,323,323,323,323,0
|
|
20230907,155300,180662864,323,323,323,323,0
|
|
20230907,155200,180662864,323,323,323,323,0
|
|
20230907,155100,180662864,323,323,323,323,0
|
|
20230907,155000,180662864,323,323,323,323,0
|
|
20230907,154900,180662864,323,323,323,323,0
|
|
20230907,154800,180662864,323,323,323,323,0
|
|
20230907,154700,180662864,323,323,323,323,0
|
|
20230907,154600,180662864,323,323,323,323,0
|
|
20230907,154500,180662864,323,323,323,323,0
|
|
20230907,154400,180662864,323,323,323,323,2074
|
|
20230907,154300,180662864,323,323,323,323,0
|
|
20230907,154200,180662864,323,323,323,323,0
|
|
20230907,154100,180662864,323,323,323,323,0
|
|
20230907,154000,180662864,323,323,323,323,0
|
|
20230907,153900,180662864,323,323,323,323,0
|
|
20230907,153800,180662864,323,323,323,323,0
|
|
20230907,153700,180662864,323,323,323,323,0
|
|
20230907,153600,180662864,323,323,323,323,0
|
|
20230907,153500,180662864,323,323,323,323,0
|
|
20230907,153400,180662864,323,323,323,323,0
|
|
20230907,153300,180662864,323,323,323,323,0
|
|
20230907,153200,180662864,323,323,323,323,0
|
|
20230907,153100,180662864,323,323,323,323,0
|
|
20230907,153000,180662864,323,323,323,323,2074
|
|
20230907,152900,179992962,324,324,324,324,0
|
|
20230907,152800,179992962,324,324,324,324,0
|
|
20230907,152700,179992962,324,324,324,324,0
|
|
20230907,152600,179992962,324,324,324,324,0
|
|
20230907,152500,179992962,324,324,324,324,0
|
|
20230907,152400,179992962,324,324,324,324,0
|
|
20230907,152300,179992962,324,324,324,324,0
|
|
20230907,152200,179992962,324,324,324,324,0
|
|
20230907,152100,179992962,324,324,324,324,0
|
|
20230907,152000,179992962,324,324,324,324,0
|
|
20230907,151900,179992962,324,323,324,323,50
|
|
20230907,151800,179976808,323,323,323,323,0
|
|
20230907,151700,179976808,323,321,323,321,560
|
|
20230907,151600,179796496,324,321,324,321,710
|
|
20230907,151500,179568583,321,322,322,321,14291
|
|
20230907,151400,174978687,324,324,324,324,8
|
|
20230907,151300,174976095,324,324,324,324,5
|
|
20230907,151200,174974475,322,322,322,322,4931
|
|
20230907,151100,173386693,324,322,324,322,41
|
|
20230907,151000,173373489,324,324,324,324,1655
|
|
20230907,150900,172837269,325,325,325,325,845
|
|
20230907,150800,172562644,326,326,326,325,14575
|
|
20230907,150700,167825753,326,326,326,325,1750
|
|
20230907,150600,167256753,325,325,326,325,1481
|
|
20230907,150500,166775423,325,325,325,325,664
|
|
20230907,150400,166559623,326,325,326,325,3943
|
|
20230907,150300,165274206,325,324,325,324,10080
|
|
20230907,150200,162002256,323,322,323,322,2659
|
|
20230907,150100,161144195,322,320,322,320,10306
|
|
20230907,150000,157836273,320,320,320,320,9409
|
|
20230907,145900,154825393,318,318,318,318,1
|
|
20230907,145800,154825075,320,320,320,320,15
|
|
20230907,145700,154820275,319,318,319,318,501
|
|
20230907,145600,154660457,320,320,320,320,0
|
|
20230907,145500,154660457,320,320,320,320,1
|
|
20230907,145400,154660137,320,320,320,320,0
|
|
20230907,145300,154660137,320,320,320,320,3
|
|
20230907,145200,154659177,320,320,320,320,700
|
|
20230907,145100,154435177,319,319,319,319,300
|
|
20230907,145000,154339477,320,320,320,320,0
|
|
20230907,144900,154339477,320,320,320,320,0
|
|
20230907,144800,154339477,320,320,320,320,1
|
|
20230907,144700,154339157,318,318,318,318,0
|
|
20230907,144600,154339157,318,318,318,318,0
|
|
20230907,144500,154339157,318,318,318,318,0
|
|
20230907,144400,154339157,318,319,319,318,2323
|
|
20230907,144300,153599078,319,319,319,319,635
|
|
20230907,144200,153396513,319,319,319,319,3
|
|
20230907,144100,153395556,318,318,318,318,0
|
|
20230907,144000,153395556,318,319,319,318,53
|
|
20230907,143900,153378701,318,318,318,318,0
|
|
20230907,143800,153378701,318,318,318,318,0
|
|
20230907,143700,153378701,318,318,318,318,1000
|
|
20230907,143600,153060701,319,318,319,318,207
|
|
20230907,143500,152994694,318,318,318,318,0
|
|
20230907,143400,152994694,318,318,318,318,0
|
|
20230907,143300,152994694,318,318,318,318,1617
|
|
20230907,143200,152480488,319,319,319,319,0
|
|
20230907,143100,152480488,319,319,319,319,131
|
|
20230907,143000,152438699,319,319,319,319,0
|
|
20230907,142900,152438699,319,319,319,319,1
|
|
20230907,142800,152438380,318,318,318,318,0
|
|
20230907,142700,152438380,318,318,318,318,0
|
|
20230907,142600,152438380,318,318,318,318,0
|
|
20230907,142500,152438380,318,318,318,318,0
|
|
20230907,142400,152438380,318,318,318,318,2840
|
|
20230907,142300,151535260,318,318,318,318,160
|
|
20230907,142200,151484380,318,318,318,318,0
|
|
20230907,142100,151484380,318,318,318,318,0
|
|
20230907,142000,151484380,318,318,318,318,0
|
|
20230907,141900,151484380,318,318,318,318,0
|
|
20230907,141800,151484380,318,318,318,318,143
|
|
20230907,141700,151438906,316,317,317,316,3214
|
|
20230907,141600,150423252,318,318,318,318,0
|
|
20230907,141500,150423252,318,318,318,318,0
|
|
20230907,141400,150423252,318,318,318,318,5000
|
|
20230907,141300,148833252,316,316,316,316,16000
|
|
20230907,141200,143777252,316,316,316,316,0
|
|
20230907,141100,143777252,316,316,316,316,3965
|
|
20230907,141000,142524312,318,318,318,318,0
|
|
20230907,140900,142524312,318,318,318,318,0
|
|
20230907,140800,142524312,318,318,318,318,0
|
|
20230907,140700,142524312,318,318,318,318,0
|
|
20230907,140600,142524312,318,318,318,318,0
|
|
20230907,140500,142524312,318,318,318,318,31
|
|
20230907,140400,142514454,318,318,318,318,0
|
|
20230907,140300,142514454,318,318,318,318,72
|
|
20230907,140200,142491558,318,318,318,318,1
|
|
20230907,140100,142491240,317,317,317,317,10
|
|
20230907,140000,142488070,316,316,316,316,36
|
|
20230907,135900,142476694,316,317,318,316,22
|
|
20230907,135800,142469722,318,318,318,318,2
|
|
20230907,135700,142469086,318,318,318,318,314
|
|
20230907,135600,142369234,319,319,319,319,0
|
|
20230907,135500,142369234,319,319,319,319,0
|
|
20230907,135400,142369234,319,319,319,319,0
|
|
20230907,135300,142369234,319,319,319,319,0
|
|
20230907,135200,142369234,319,319,319,319,0
|
|
20230907,135100,142369234,319,319,319,319,300
|
|
20230907,135000,142273534,319,319,319,319,0
|
|
20230907,134900,142273534,319,319,319,319,0
|
|
20230907,134800,142273534,319,319,319,319,0
|
|
20230907,134700,142273534,319,319,319,319,0
|
|
20230907,134600,142273534,319,319,319,319,1
|
|
20230907,134500,142273215,319,319,319,319,21
|
|
20230907,134400,142266516,319,318,319,318,5500
|
|
20230907,134300,140515754,317,317,317,317,4000
|
|
20230907,134200,139247754,317,317,317,317,80
|
|
20230907,134100,139222394,317,317,317,317,0
|
|
20230907,134000,139222394,317,317,317,317,5
|
|
20230907,133900,139220809,317,317,317,317,0
|
|
20230907,133800,139220809,317,317,317,317,0
|
|
20230907,133700,139220809,317,317,317,317,0
|
|
20230907,133600,139220809,317,317,317,317,1
|
|
20230907,133500,139220492,315,315,315,315,0
|
|
20230907,133400,139220492,315,315,315,315,0
|
|
20230907,133300,139220492,315,315,315,315,54
|
|
20230907,133200,139203482,317,317,317,317,0
|
|
20230907,133100,139203482,317,317,317,317,0
|
|
20230907,133000,139203482,317,315,317,315,502
|
|
20230907,132900,139044350,317,317,317,317,0
|
|
20230907,132800,139044350,317,317,317,317,0
|
|
20230907,132700,139044350,317,317,317,317,0
|
|
20230907,132600,139044350,317,317,317,317,3000
|
|
20230907,132500,138093350,317,317,317,317,2
|
|
20230907,132400,138092716,317,317,317,317,0
|
|
20230907,132300,138092716,317,317,317,317,0
|
|
20230907,132200,138092716,317,317,317,317,100
|
|
20230907,132100,138061016,317,317,317,317,0
|
|
20230907,132000,138061016,317,317,317,317,0
|
|
20230907,131900,138061016,317,317,317,317,2
|
|
20230907,131800,138060382,317,315,317,315,2
|
|
20230907,131700,138059750,317,317,317,317,2
|
|
20230907,131600,138059116,314,314,314,314,0
|
|
20230907,131500,138059116,314,314,314,314,0
|
|
20230907,131400,138059116,314,315,315,314,26107
|
|
20230907,131300,129837907,315,317,317,315,58578
|
|
20230907,131200,111340349,317,317,317,317,22
|
|
20230907,131100,111333375,318,318,318,318,4
|
|
20230907,131000,111332103,318,318,318,318,0
|
|
20230907,130900,111332103,318,318,318,318,1
|
|
20230907,130800,111331785,318,318,318,318,0
|
|
20230907,130700,111331785,318,318,318,318,0
|
|
20230907,130600,111331785,318,318,318,318,28
|
|
20230907,130500,111322881,318,318,318,318,0
|
|
20230907,130400,111322881,318,318,318,318,332
|
|
20230907,130300,111217305,318,318,318,318,0
|
|
20230907,130200,111217305,318,319,319,318,285
|
|
20230907,130100,111126581,318,318,318,318,0
|
|
20230907,130000,111126581,318,318,318,318,0
|
|
20230907,125900,111126581,318,318,318,318,0
|
|
20230907,125800,111126581,318,318,318,318,1
|
|
20230907,125700,111126263,318,318,318,318,0
|
|
20230907,125600,111126263,318,318,318,318,983
|
|
20230907,125500,110813669,319,319,319,319,0
|
|
20230907,125400,110813669,319,319,319,319,0
|
|
20230907,125300,110813669,319,319,319,319,0
|
|
20230907,125200,110813669,319,319,319,319,0
|
|
20230907,125100,110813669,319,319,319,319,0
|
|
20230907,125000,110813669,319,319,319,319,0
|
|
20230907,124900,110813669,319,319,319,319,0
|
|
20230907,124800,110813669,319,319,319,319,0
|
|
20230907,124700,110813669,319,319,319,319,18
|
|
20230907,124600,110807927,319,319,319,319,0
|
|
20230907,124500,110807927,319,319,319,319,1
|
|
20230907,124400,110807608,317,317,317,317,150
|
|
20230907,124300,110760058,317,317,317,317,0
|
|
20230907,124200,110760058,317,318,318,317,3
|
|
20230907,124100,110759106,319,319,319,319,0
|
|
20230907,124000,110759106,319,319,319,319,0
|
|
20230907,123900,110759106,319,319,319,319,0
|
|
20230907,123800,110759106,319,319,319,319,0
|
|
20230907,123700,110759106,319,319,319,319,0
|
|
20230907,123600,110759106,319,319,319,319,0
|
|
20230907,123500,110759106,319,319,319,319,0
|
|
20230907,123400,110759106,319,319,319,319,0
|
|
20230907,123300,110759106,319,319,319,319,0
|
|
20230907,123200,110759106,319,319,319,319,0
|
|
20230907,123100,110759106,319,319,319,319,0
|
|
20230907,123000,110759106,319,319,319,319,0
|
|
20230907,122900,110759106,319,319,319,319,0
|
|
20230907,122800,110759106,319,319,319,319,98
|
|
20230907,122700,110727844,319,319,319,319,108
|
|
20230907,122600,110693392,319,319,319,319,0
|
|
20230907,122500,110693392,319,319,319,319,0
|
|
20230907,122400,110693392,319,319,319,319,2
|
|
20230907,122300,110692754,316,316,316,316,0
|
|
20230907,122200,110692754,316,316,316,316,0
|
|
20230907,122100,110692754,316,316,316,316,0
|
|
20230907,122000,110692754,316,319,319,316,11001
|
|
20230907,121900,107205761,317,319,319,317,6
|
|
20230907,121800,107203849,319,319,319,319,0
|
|
20230907,121700,107203849,319,317,319,317,2401
|
|
20230907,121600,106442730,317,317,317,317,12
|
|
20230907,121500,106438926,317,317,317,317,126
|
|
20230907,121400,106398984,317,317,317,317,0
|
|
20230907,121300,106398984,317,317,317,317,0
|
|
20230907,121200,106398984,317,317,317,317,0
|
|
20230907,121100,106398984,317,317,317,317,0
|
|
20230907,121000,106398984,317,318,318,317,7464
|
|
20230907,120900,104032369,318,318,318,318,0
|
|
20230907,120800,104032369,318,318,318,318,0
|
|
20230907,120700,104032369,318,318,318,318,0
|
|
20230907,120600,104032369,318,318,318,318,0
|
|
20230907,120500,104032369,318,318,318,318,0
|
|
20230907,120400,104032369,318,318,318,318,0
|
|
20230907,120300,104032369,318,318,318,318,0
|
|
20230907,120200,104032369,318,318,318,318,730
|
|
20230907,120100,103800229,319,319,319,319,500
|
|
20230907,120000,103640729,319,319,319,319,1
|
|
20230907,115900,103640410,319,319,319,319,0
|
|
20230907,115800,103640410,319,319,319,319,10
|
|
20230907,115700,103637220,319,319,319,319,0
|
|
20230907,115600,103637220,319,319,319,319,0
|
|
20230907,115500,103637220,319,319,319,319,0
|
|
20230907,115400,103637220,319,319,319,319,0
|
|
20230907,115300,103637220,319,319,319,319,0
|
|
20230907,115200,103637220,319,319,319,319,0
|
|
20230907,115100,103637220,319,319,319,319,1
|
|
20230907,115000,103636901,319,319,319,319,0
|
|
20230907,114900,103636901,319,319,319,319,0
|
|
20230907,114800,103636901,319,319,319,319,2
|
|
20230907,114700,103636263,319,319,319,319,300
|
|
20230907,114600,103540563,319,319,319,319,0
|
|
20230907,114500,103540563,319,319,319,319,4
|
|
20230907,114400,103539287,319,319,319,319,0
|
|
20230907,114300,103539287,319,319,319,319,0
|
|
20230907,114200,103539287,319,319,319,319,2
|
|
20230907,114100,103538649,318,318,318,318,21
|
|
20230907,114000,103531971,318,318,318,318,0
|
|
20230907,113900,103531971,318,318,318,318,0
|
|
20230907,113800,103531971,318,318,318,318,0
|
|
20230907,113700,103531971,318,318,318,318,0
|
|
20230907,113600,103531971,318,319,319,318,2510
|
|
20230907,113500,102731282,319,319,319,319,0
|
|
20230907,113400,102731282,319,319,319,319,0
|
|
20230907,113300,102731282,319,319,319,319,0
|
|
20230907,113200,102731282,319,319,319,319,0
|
|
20230907,113100,102731282,319,319,319,319,0
|
|
20230907,113000,102731282,319,319,319,319,0
|
|
20230907,112900,102731282,319,319,319,319,0
|
|
20230907,112800,102731282,319,319,319,319,0
|
|
20230907,112700,102731282,319,319,319,319,0
|
|
20230907,112600,102731282,319,319,319,319,0
|
|
20230907,112500,102731282,319,319,319,319,0
|
|
20230907,112400,102731282,319,319,319,319,70
|
|
20230907,112300,102708952,319,319,319,319,2
|
|
20230907,112200,102708314,319,319,319,319,10
|
|
20230907,112100,102705124,318,318,318,318,0
|
|
20230907,112000,102705124,318,318,318,318,0
|
|
20230907,111900,102705124,318,318,318,318,0
|
|
20230907,111800,102705124,318,318,318,318,0
|
|
20230907,111700,102705124,318,318,318,318,100
|
|
20230907,111600,102673324,318,318,318,318,0
|
|
20230907,111500,102673324,318,318,318,318,239
|
|
20230907,111400,102597322,317,318,318,317,916
|
|
20230907,111300,102306038,319,319,319,319,0
|
|
20230907,111200,102306038,319,319,319,319,0
|
|
20230907,111100,102306038,319,319,319,319,0
|
|
20230907,111000,102306038,319,319,319,319,25
|
|
20230907,110900,102298063,319,319,319,319,13
|
|
20230907,110800,102293916,319,319,319,319,120
|
|
20230907,110700,102255636,318,318,318,318,0
|
|
20230907,110600,102255636,318,318,318,318,0
|
|
20230907,110500,102255636,318,319,319,318,11
|
|
20230907,110400,102252132,319,318,319,318,271
|
|
20230907,110300,102165946,318,318,318,318,2
|
|
20230907,110200,102165310,319,319,319,319,100
|
|
20230907,110100,102133410,319,319,319,319,0
|
|
20230907,110000,102133410,319,319,319,319,0
|
|
20230907,105900,102133410,319,319,319,319,133
|
|
20230907,105800,102090983,318,318,318,318,0
|
|
20230907,105700,102090983,318,318,318,318,300
|
|
20230907,105600,101995583,318,318,318,318,0
|
|
20230907,105500,101995583,318,318,318,318,0
|
|
20230907,105400,101995583,318,318,318,318,0
|
|
20230907,105300,101995583,318,318,318,318,0
|
|
20230907,105200,101995583,318,318,318,318,0
|
|
20230907,105100,101995583,318,318,318,318,0
|
|
20230907,105000,101995583,318,318,318,318,716
|
|
20230907,104900,101767895,319,319,319,319,6
|
|
20230907,104800,101765981,318,318,318,318,0
|
|
20230907,104700,101765981,318,318,318,318,132
|
|
20230907,104600,101724005,319,319,319,319,12
|
|
20230907,104500,101720177,318,318,318,318,0
|
|
20230907,104400,101720177,318,318,318,318,70
|
|
20230907,104300,101697917,318,318,318,318,30
|
|
20230907,104200,101688377,317,317,317,317,1
|
|
20230907,104100,101688060,317,316,317,316,62
|
|
20230907,104000,101668407,317,317,317,317,0
|
|
20230907,103900,101668407,317,317,317,317,7
|
|
20230907,103800,101666188,317,317,317,317,0
|
|
20230907,103700,101666188,317,317,317,317,193
|
|
20230907,103600,101605007,316,316,316,316,0
|
|
20230907,103500,101605007,316,317,317,316,60000
|
|
20230907,103400,82642363,318,318,318,318,0
|
|
20230907,103300,82642363,318,318,318,318,0
|
|
20230907,103200,82642363,318,318,318,318,2049
|
|
20230907,103100,81990781,318,318,318,318,77
|
|
20230907,103000,81966295,318,318,318,318,0
|
|
20230907,102900,81966295,318,318,318,318,0
|
|
20230907,102800,81966295,318,318,318,318,0
|
|
20230907,102700,81966295,318,318,318,318,0
|
|
20230907,102600,81966295,318,318,318,318,0
|
|
20230907,102500,81966295,318,318,318,318,0
|
|
20230907,102400,81966295,318,318,318,318,0
|
|
20230907,102300,81966295,318,318,318,318,101
|
|
20230907,102200,81934177,316,316,316,316,0
|
|
20230907,102100,81934177,316,316,316,316,0
|
|
20230907,102000,81934177,316,316,316,316,0
|
|
20230907,101900,81934177,316,316,316,316,0
|
|
20230907,101800,81934177,316,317,317,316,1090
|
|
20230907,101700,81589437,317,317,317,317,9911
|
|
20230907,101600,78447650,317,318,318,317,1459
|
|
20230907,101500,77985142,318,318,318,318,12
|
|
20230907,101400,77981326,317,317,317,317,0
|
|
20230907,101300,77981326,317,317,317,317,0
|
|
20230907,101200,77981326,317,317,317,317,621
|
|
20230907,101100,77784469,317,317,317,317,23
|
|
20230907,101000,77777178,317,318,318,317,346
|
|
20230907,100900,77667151,318,318,318,318,0
|
|
20230907,100800,77667151,318,318,318,318,0
|
|
20230907,100700,77667151,318,318,318,318,6
|
|
20230907,100600,77665243,318,318,318,318,6
|
|
20230907,100500,77663335,318,318,318,318,5
|
|
20230907,100400,77661745,318,318,318,318,2166
|
|
20230907,100300,76972957,318,318,318,318,3000
|
|
20230907,100200,76018957,318,318,318,318,1
|
|
20230907,100100,76018639,318,318,318,318,238
|
|
20230907,100000,75942955,318,318,318,318,0
|
|
20230907,095900,75942955,318,318,318,318,100
|
|
20230907,095800,75911155,318,318,318,318,39
|
|
20230907,095700,75898753,318,318,318,318,1
|
|
20230907,095600,75898435,318,318,318,318,0
|
|
20230907,095500,75898435,318,318,318,318,0
|
|
20230907,095400,75898435,318,318,318,318,1
|
|
20230907,095300,75898117,318,318,318,318,3586
|
|
20230907,095200,74757769,318,318,318,318,1086
|
|
20230907,095100,74412421,318,318,318,318,1000
|
|
20230907,095000,74094421,319,318,319,318,355
|
|
20230907,094900,73981521,318,318,318,318,1202
|
|
20230907,094800,73599285,317,317,317,317,1500
|
|
20230907,094700,73123785,316,316,316,316,0
|
|
20230907,094600,73123785,316,316,316,316,0
|
|
20230907,094500,73123785,316,316,316,316,0
|
|
20230907,094400,73123785,316,316,316,316,0
|
|
20230907,094300,73123785,316,316,316,316,4181
|
|
20230907,094200,71802589,316,316,316,316,8811
|
|
20230907,094100,69018313,316,316,316,316,0
|
|
20230907,094000,69018313,316,318,318,316,10016
|
|
20230907,093900,65839946,319,319,319,319,50
|
|
20230907,093800,65823996,319,320,320,319,595
|
|
20230907,093700,65633636,320,320,321,319,6
|
|
20230907,093600,65631717,320,320,320,317,12655
|
|
20230907,093500,61619845,318,318,318,318,43383
|
|
20230907,093400,47824051,318,318,318,318,0
|
|
20230907,093300,47824051,318,319,319,318,5039
|
|
20230907,093200,46221610,318,319,319,318,29961
|
|
20230907,093100,36679051,321,321,321,321,111
|
|
20230907,093000,36643420,320,320,320,319,767
|
|
20230907,092900,36398686,320,320,320,320,0
|
|
20230907,092800,36398686,320,320,320,320,0
|
|
20230907,092700,36398686,320,320,320,320,0
|
|
20230907,092600,36398686,320,320,320,320,4
|
|
20230907,092500,36397406,319,319,319,319,3200
|
|
20230907,092400,35376606,319,319,319,319,14500
|
|
20230907,092300,30751106,319,321,321,319,15000
|
|
20230907,092200,25963601,323,321,323,321,1000
|
|
20230907,092100,25641611,321,321,321,321,51
|
|
20230907,092000,25625240,320,319,320,318,30077
|
|
20230907,091900,16036746,321,321,321,321,311
|
|
20230907,091800,15936915,320,320,320,320,5500
|
|
20230907,091700,14176915,320,320,320,320,11000
|
|
20230907,091600,10656915,321,321,321,321,3
|
|
20230907,091500,10655952,320,320,320,320,0
|
|
20230907,091400,10655952,320,320,320,320,222
|
|
20230907,091300,10584912,321,321,321,321,0
|
|
20230907,091200,10584912,321,321,321,321,155
|
|
20230907,091100,10535157,321,321,321,321,294
|
|
20230907,091000,10440783,321,320,321,320,1175
|
|
20230907,090900,10064774,318,319,319,318,5386
|
|
20230907,090800,8347026,320,320,320,320,2
|
|
20230907,090700,8346386,317,317,317,317,120
|
|
20230907,090600,8308346,317,318,319,317,13456
|
|
20230907,090500,4031838,316,317,317,316,10127
|
|
20230907,090400,822428,317,317,317,317,0
|
|
20230907,090300,822428,317,318,318,317,482
|
|
20230907,090200,669580,318,318,318,318,1
|
|
20230907,090100,669262,319,319,319,319,0
|
|
20230907,090000,669262,319,319,319,319,2098
|