619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191600,47780516,862,862,862,862,5381
|
|
20230828,191500,47780516,862,862,862,862,0
|
|
20230828,191400,47780516,862,862,862,862,0
|
|
20230828,191300,47780516,862,862,862,862,0
|
|
20230828,191200,47780516,862,862,862,862,0
|
|
20230828,191100,47780516,862,862,862,862,0
|
|
20230828,191000,47780516,862,862,862,862,0
|
|
20230828,190900,47780516,862,862,862,862,0
|
|
20230828,190800,47780516,862,862,862,862,0
|
|
20230828,190700,47780516,862,862,862,862,0
|
|
20230828,190600,47780516,862,862,862,862,0
|
|
20230828,190500,47780516,862,862,862,862,0
|
|
20230828,190400,47780516,862,862,862,862,0
|
|
20230828,190300,47780516,862,862,862,862,0
|
|
20230828,190200,47780516,862,862,862,862,0
|
|
20230828,190100,47780516,862,862,862,862,0
|
|
20230828,190000,47780516,862,862,862,862,0
|
|
20230828,185900,47780516,862,862,862,862,0
|
|
20230828,185800,47780516,862,862,862,862,0
|
|
20230828,185700,47780516,862,862,862,862,0
|
|
20230828,185600,47780516,862,862,862,862,0
|
|
20230828,185500,47780516,862,862,862,862,0
|
|
20230828,185400,47780516,862,862,862,862,0
|
|
20230828,185300,47780516,862,862,862,862,0
|
|
20230828,185200,47780516,862,862,862,862,0
|
|
20230828,185100,47780516,862,862,862,862,0
|
|
20230828,185000,47780516,862,862,862,862,0
|
|
20230828,184900,47780516,862,862,862,862,0
|
|
20230828,184800,47780516,862,862,862,862,0
|
|
20230828,184700,47780516,862,862,862,862,0
|
|
20230828,184600,47780516,862,862,862,862,5381
|
|
20230828,184500,47780516,862,862,862,862,0
|
|
20230828,184400,47780516,862,862,862,862,0
|
|
20230828,184300,47780516,862,862,862,862,0
|
|
20230828,184200,47780516,862,862,862,862,0
|
|
20230828,184100,47780516,862,862,862,862,0
|
|
20230828,184000,47780516,862,862,862,862,0
|
|
20230828,183900,47780516,862,862,862,862,0
|
|
20230828,183800,47780516,862,862,862,862,0
|
|
20230828,183700,47780516,862,862,862,862,0
|
|
20230828,183600,47780516,862,862,862,862,0
|
|
20230828,183500,47780516,862,862,862,862,0
|
|
20230828,183400,47780516,862,862,862,862,0
|
|
20230828,183300,47780516,862,862,862,862,0
|
|
20230828,183200,47780516,862,862,862,862,0
|
|
20230828,183100,47780516,862,862,862,862,0
|
|
20230828,183000,47780516,862,862,862,862,0
|
|
20230828,182900,47780516,862,862,862,862,0
|
|
20230828,182800,47780516,862,862,862,862,0
|
|
20230828,182700,47780516,862,862,862,862,0
|
|
20230828,182600,47780516,862,862,862,862,0
|
|
20230828,182500,47780516,862,862,862,862,0
|
|
20230828,182400,47780516,862,862,862,862,0
|
|
20230828,182300,47780516,862,862,862,862,0
|
|
20230828,182200,47780516,862,862,862,862,0
|
|
20230828,182100,47780516,862,862,862,862,0
|
|
20230828,182000,47780516,862,862,862,862,0
|
|
20230828,181900,47780516,862,862,862,862,0
|
|
20230828,181800,47780516,862,862,862,862,0
|
|
20230828,181700,47780516,862,862,862,862,0
|
|
20230828,181600,47780516,862,862,862,862,5381
|
|
20230828,181500,47780516,862,862,862,862,0
|
|
20230828,181400,47780516,862,862,862,862,0
|
|
20230828,181300,47780516,862,862,862,862,0
|
|
20230828,181200,47780516,862,862,862,862,0
|
|
20230828,181100,47780516,862,862,862,862,0
|
|
20230828,181000,47780516,862,862,862,862,0
|
|
20230828,180900,47780516,862,862,862,862,0
|
|
20230828,180800,47780516,862,862,862,862,0
|
|
20230828,180700,47780516,862,862,862,862,0
|
|
20230828,180600,47780516,862,862,862,862,0
|
|
20230828,180500,47780516,862,862,862,862,0
|
|
20230828,180400,47780516,862,862,862,862,0
|
|
20230828,180300,47780516,862,862,862,862,0
|
|
20230828,180200,47780516,862,862,862,862,0
|
|
20230828,180100,47780516,862,862,862,862,0
|
|
20230828,180000,47780516,862,862,862,862,0
|
|
20230828,175900,47780516,862,862,862,862,0
|
|
20230828,175800,47780516,862,862,862,862,0
|
|
20230828,175700,47780516,862,862,862,862,0
|
|
20230828,175600,47780516,862,862,862,862,0
|
|
20230828,175500,47780516,862,862,862,862,0
|
|
20230828,175400,47780516,862,862,862,862,0
|
|
20230828,175300,47780516,862,862,862,862,0
|
|
20230828,175200,47780516,862,862,862,862,0
|
|
20230828,175100,47780516,862,862,862,862,0
|
|
20230828,175000,47780516,862,862,862,862,0
|
|
20230828,174900,47780516,862,862,862,862,0
|
|
20230828,174800,47780516,862,862,862,862,0
|
|
20230828,174700,47780516,862,862,862,862,0
|
|
20230828,174600,47780516,862,862,862,862,5381
|
|
20230828,174500,47780516,862,862,862,862,0
|
|
20230828,174400,47780516,862,862,862,862,0
|
|
20230828,174300,47780516,862,862,862,862,0
|
|
20230828,174200,47780516,862,862,862,862,0
|
|
20230828,174100,47780516,862,862,862,862,0
|
|
20230828,174000,47780516,862,862,862,862,0
|
|
20230828,173900,47780516,862,862,862,862,0
|
|
20230828,173800,47780516,862,862,862,862,0
|
|
20230828,173700,47780516,862,862,862,862,0
|
|
20230828,173600,47780516,862,862,862,862,0
|
|
20230828,173500,47780516,862,862,862,862,0
|
|
20230828,173400,47780516,862,862,862,862,0
|
|
20230828,173300,47780516,862,862,862,862,0
|
|
20230828,173200,47780516,862,862,862,862,0
|
|
20230828,173100,47780516,862,862,862,862,0
|
|
20230828,173000,47780516,862,862,862,862,0
|
|
20230828,172900,47780516,862,862,862,862,0
|
|
20230828,172800,47780516,862,862,862,862,0
|
|
20230828,172700,47780516,862,862,862,862,0
|
|
20230828,172600,47780516,862,862,862,862,0
|
|
20230828,172500,47780516,862,862,862,862,0
|
|
20230828,172400,47780516,862,862,862,862,0
|
|
20230828,172300,47780516,862,862,862,862,0
|
|
20230828,172200,47780516,862,862,862,862,0
|
|
20230828,172100,47780516,862,862,862,862,0
|
|
20230828,172000,47780516,862,862,862,862,0
|
|
20230828,171900,47780516,862,862,862,862,0
|
|
20230828,171800,47780516,862,862,862,862,0
|
|
20230828,171700,47780516,862,862,862,862,0
|
|
20230828,171600,47780516,862,862,862,862,5381
|
|
20230828,171500,47780516,862,862,862,862,0
|
|
20230828,171400,47780516,862,862,862,862,0
|
|
20230828,171300,47780516,862,862,862,862,0
|
|
20230828,171200,47780516,862,862,862,862,0
|
|
20230828,171100,47780516,862,862,862,862,0
|
|
20230828,171000,47780516,862,862,862,862,0
|
|
20230828,170900,47780516,862,862,862,862,0
|
|
20230828,170800,47780516,862,862,862,862,0
|
|
20230828,170700,47780516,862,862,862,862,0
|
|
20230828,170600,47780516,862,862,862,862,0
|
|
20230828,170500,47780516,862,862,862,862,0
|
|
20230828,170400,47780516,862,862,862,862,0
|
|
20230828,170300,47780516,862,862,862,862,0
|
|
20230828,170200,47780516,862,862,862,862,0
|
|
20230828,170100,47780516,862,862,862,862,0
|
|
20230828,170000,47780516,862,862,862,862,0
|
|
20230828,165900,47780516,862,862,862,862,0
|
|
20230828,165800,47780516,862,862,862,862,0
|
|
20230828,165700,47780516,862,862,862,862,0
|
|
20230828,165600,47780516,862,862,862,862,0
|
|
20230828,165500,47780516,862,862,862,862,0
|
|
20230828,165400,47780516,862,862,862,862,0
|
|
20230828,165300,47780516,862,862,862,862,0
|
|
20230828,165200,47780516,862,862,862,862,0
|
|
20230828,165100,47780516,862,862,862,862,0
|
|
20230828,165000,47780516,862,862,862,862,0
|
|
20230828,164900,47780516,862,862,862,862,0
|
|
20230828,164800,47780516,862,862,862,862,0
|
|
20230828,164700,47780516,862,862,862,862,0
|
|
20230828,164600,47780516,862,862,862,862,5381
|
|
20230828,164500,47780516,862,862,862,862,0
|
|
20230828,164400,47780516,862,862,862,862,0
|
|
20230828,164300,47780516,862,862,862,862,0
|
|
20230828,164200,47780516,862,862,862,862,0
|
|
20230828,164100,47780516,862,862,862,862,0
|
|
20230828,164000,47780516,862,862,862,862,0
|
|
20230828,163900,47780516,862,862,862,862,0
|
|
20230828,163800,47780516,862,862,862,862,0
|
|
20230828,163700,47780516,862,862,862,862,0
|
|
20230828,163600,47780516,862,862,862,862,0
|
|
20230828,163500,47780516,862,862,862,862,0
|
|
20230828,163400,47780516,862,862,862,862,0
|
|
20230828,163300,47780516,862,862,862,862,0
|
|
20230828,163200,47780516,862,862,862,862,0
|
|
20230828,163100,47780516,862,862,862,862,0
|
|
20230828,163000,47780516,862,862,862,862,0
|
|
20230828,162900,47780516,862,862,862,862,0
|
|
20230828,162800,47780516,862,862,862,862,0
|
|
20230828,162700,47780516,862,862,862,862,0
|
|
20230828,162600,47780516,862,862,862,862,0
|
|
20230828,162500,47780516,862,862,862,862,0
|
|
20230828,162400,47780516,862,862,862,862,0
|
|
20230828,162300,47780516,862,862,862,862,0
|
|
20230828,162200,47780516,862,862,862,862,0
|
|
20230828,162100,47780516,862,862,862,862,0
|
|
20230828,162000,47780516,862,862,862,862,0
|
|
20230828,161900,47780516,862,862,862,862,0
|
|
20230828,161800,47780516,862,862,862,862,0
|
|
20230828,161700,47780516,862,862,862,862,0
|
|
20230828,161600,47780516,862,862,862,862,5381
|
|
20230828,161500,47780516,862,862,862,862,0
|
|
20230828,161400,47780516,862,862,862,862,0
|
|
20230828,161300,47780516,862,862,862,862,0
|
|
20230828,161200,47780516,862,862,862,862,0
|
|
20230828,161100,47780516,862,862,862,862,0
|
|
20230828,161000,47780516,862,862,862,862,0
|
|
20230828,160900,47780516,862,862,862,862,0
|
|
20230828,160800,47780516,862,862,862,862,0
|
|
20230828,160700,47780516,862,862,862,862,0
|
|
20230828,160600,47780516,862,862,862,862,0
|
|
20230828,160500,47780516,862,862,862,862,0
|
|
20230828,160400,47780516,862,862,862,862,0
|
|
20230828,160300,47780516,862,862,862,862,0
|
|
20230828,160200,47780516,862,862,862,862,0
|
|
20230828,160100,47780516,862,862,862,862,0
|
|
20230828,160000,47780516,862,862,862,862,0
|
|
20230828,155900,47780516,862,862,862,862,0
|
|
20230828,155800,47780516,862,862,862,862,0
|
|
20230828,155700,47780516,862,862,862,862,0
|
|
20230828,155600,47780516,862,862,862,862,0
|
|
20230828,155500,47780516,862,862,862,862,0
|
|
20230828,155400,47780516,862,862,862,862,0
|
|
20230828,155300,47780516,862,862,862,862,0
|
|
20230828,155200,47780516,862,862,862,862,0
|
|
20230828,155100,47780516,862,862,862,862,0
|
|
20230828,155000,47780516,862,862,862,862,0
|
|
20230828,154900,47780516,862,862,862,862,0
|
|
20230828,154800,47780516,862,862,862,862,0
|
|
20230828,154700,47780516,862,862,862,862,0
|
|
20230828,154600,47780516,862,862,862,862,5381
|
|
20230828,154500,47780516,862,862,862,862,0
|
|
20230828,154400,47780516,862,862,862,862,0
|
|
20230828,154300,47780516,862,862,862,862,0
|
|
20230828,154200,47780516,862,862,862,862,0
|
|
20230828,154100,47780516,862,862,862,862,0
|
|
20230828,154000,47780516,862,862,862,862,0
|
|
20230828,153900,47780516,862,862,862,862,0
|
|
20230828,153800,47780516,862,862,862,862,0
|
|
20230828,153700,47780516,862,862,862,862,0
|
|
20230828,153600,47780516,862,862,862,862,0
|
|
20230828,153500,47780516,862,862,862,862,0
|
|
20230828,153400,47780516,862,862,862,862,0
|
|
20230828,153300,47780516,862,862,862,862,0
|
|
20230828,153200,47780516,862,862,862,862,0
|
|
20230828,153100,47780516,862,862,862,862,0
|
|
20230828,153000,47780516,862,862,862,862,5381
|
|
20230828,152900,43142094,871,871,871,871,0
|
|
20230828,152800,43142094,871,871,871,871,0
|
|
20230828,152700,43142094,871,871,871,871,0
|
|
20230828,152600,43142094,871,871,871,871,0
|
|
20230828,152500,43142094,871,871,871,871,0
|
|
20230828,152400,43142094,871,871,871,871,0
|
|
20230828,152300,43142094,871,871,871,871,0
|
|
20230828,152200,43142094,871,871,871,871,0
|
|
20230828,152100,43142094,871,871,871,871,0
|
|
20230828,152000,43142094,871,871,871,871,0
|
|
20230828,151900,43142094,871,871,871,871,157
|
|
20230828,151800,43005347,875,875,875,875,0
|
|
20230828,151700,43005347,875,875,875,875,0
|
|
20230828,151600,43005347,875,875,875,875,0
|
|
20230828,151500,43005347,875,875,875,875,0
|
|
20230828,151400,43005347,875,875,875,875,0
|
|
20230828,151300,43005347,875,875,875,875,0
|
|
20230828,151200,43005347,875,875,875,875,0
|
|
20230828,151100,43005347,875,875,875,875,0
|
|
20230828,151000,43005347,875,875,875,875,0
|
|
20230828,150900,43005347,875,875,875,875,0
|
|
20230828,150800,43005347,875,875,875,875,0
|
|
20230828,150700,43005347,875,875,875,875,0
|
|
20230828,150600,43005347,875,875,875,875,0
|
|
20230828,150500,43005347,875,875,875,875,0
|
|
20230828,150400,43005347,875,875,875,875,0
|
|
20230828,150300,43005347,875,875,875,875,0
|
|
20230828,150200,43005347,875,875,875,875,0
|
|
20230828,150100,43005347,875,875,875,875,0
|
|
20230828,150000,43005347,875,873,875,873,1080
|
|
20230828,145900,42060731,872,872,872,872,0
|
|
20230828,145800,42060731,872,872,872,872,0
|
|
20230828,145700,42060731,872,872,872,872,746
|
|
20230828,145600,41410219,871,871,871,871,2465
|
|
20230828,145500,39263204,870,870,870,870,1
|
|
20230828,145400,39262334,870,870,870,870,34
|
|
20230828,145300,39232754,871,871,871,871,0
|
|
20230828,145200,39232754,871,871,871,871,0
|
|
20230828,145100,39232754,871,871,871,871,0
|
|
20230828,145000,39232754,871,871,871,871,0
|
|
20230828,144900,39232754,871,871,871,871,0
|
|
20230828,144800,39232754,871,871,871,871,0
|
|
20230828,144700,39232754,871,871,871,871,0
|
|
20230828,144600,39232754,871,871,871,871,0
|
|
20230828,144500,39232754,871,871,871,871,1
|
|
20230828,144400,39231883,872,872,872,872,0
|
|
20230828,144300,39231883,872,872,872,872,0
|
|
20230828,144200,39231883,872,872,872,872,1
|
|
20230828,144100,39231011,872,872,872,872,92
|
|
20230828,144000,39150787,874,874,874,874,0
|
|
20230828,143900,39150787,874,874,874,874,0
|
|
20230828,143800,39150787,874,874,874,874,0
|
|
20230828,143700,39150787,874,874,874,874,0
|
|
20230828,143600,39150787,874,874,874,874,0
|
|
20230828,143500,39150787,874,874,874,874,0
|
|
20230828,143400,39150787,874,874,874,874,0
|
|
20230828,143300,39150787,874,874,874,874,0
|
|
20230828,143200,39150787,874,874,874,874,0
|
|
20230828,143100,39150787,874,874,874,874,0
|
|
20230828,143000,39150787,874,874,874,874,4
|
|
20230828,142900,39147291,874,874,874,874,0
|
|
20230828,142800,39147291,874,874,874,874,0
|
|
20230828,142700,39147291,874,874,874,874,2
|
|
20230828,142600,39145543,876,876,876,876,0
|
|
20230828,142500,39145543,876,876,876,876,0
|
|
20230828,142400,39145543,876,876,876,876,0
|
|
20230828,142300,39145543,876,876,876,876,0
|
|
20230828,142200,39145543,876,876,876,876,0
|
|
20230828,142100,39145543,876,876,876,876,0
|
|
20230828,142000,39145543,876,876,876,876,0
|
|
20230828,141900,39145543,876,876,876,876,0
|
|
20230828,141800,39145543,876,876,876,876,0
|
|
20230828,141700,39145543,876,876,876,876,0
|
|
20230828,141600,39145543,876,876,876,876,0
|
|
20230828,141500,39145543,876,876,876,876,0
|
|
20230828,141400,39145543,876,876,876,876,0
|
|
20230828,141300,39145543,876,876,876,876,0
|
|
20230828,141200,39145543,876,876,876,876,0
|
|
20230828,141100,39145543,876,876,876,876,0
|
|
20230828,141000,39145543,876,876,876,876,0
|
|
20230828,140900,39145543,876,876,876,876,0
|
|
20230828,140800,39145543,876,876,876,876,0
|
|
20230828,140700,39145543,876,876,876,876,0
|
|
20230828,140600,39145543,876,876,876,876,0
|
|
20230828,140500,39145543,876,876,876,876,0
|
|
20230828,140400,39145543,876,876,876,876,0
|
|
20230828,140300,39145543,876,876,876,876,0
|
|
20230828,140200,39145543,876,876,876,876,0
|
|
20230828,140100,39145543,876,876,876,876,0
|
|
20230828,140000,39145543,876,876,876,876,0
|
|
20230828,135900,39145543,876,875,876,875,3000
|
|
20230828,135800,36517700,875,875,875,875,0
|
|
20230828,135700,36517700,875,875,875,875,0
|
|
20230828,135600,36517700,875,875,875,875,0
|
|
20230828,135500,36517700,875,875,875,875,0
|
|
20230828,135400,36517700,875,875,875,875,0
|
|
20230828,135300,36517700,875,875,875,875,0
|
|
20230828,135200,36517700,875,875,875,875,10
|
|
20230828,135100,36508950,876,876,876,876,0
|
|
20230828,135000,36508950,876,876,876,876,0
|
|
20230828,134900,36508950,876,876,876,876,0
|
|
20230828,134800,36508950,876,876,876,876,0
|
|
20230828,134700,36508950,876,876,876,876,0
|
|
20230828,134600,36508950,876,876,876,876,0
|
|
20230828,134500,36508950,876,876,876,876,0
|
|
20230828,134400,36508950,876,876,876,876,0
|
|
20230828,134300,36508950,876,876,876,876,0
|
|
20230828,134200,36508950,876,876,876,876,0
|
|
20230828,134100,36508950,876,876,876,876,0
|
|
20230828,134000,36508950,876,876,876,876,0
|
|
20230828,133900,36508950,876,876,876,876,0
|
|
20230828,133800,36508950,876,876,876,876,2157
|
|
20230828,133700,34619418,876,875,876,875,2402
|
|
20230828,133600,32515268,876,876,876,876,0
|
|
20230828,133500,32515268,876,876,876,876,0
|
|
20230828,133400,32515268,876,876,876,876,0
|
|
20230828,133300,32515268,876,876,876,876,0
|
|
20230828,133200,32515268,876,876,876,876,0
|
|
20230828,133100,32515268,876,876,876,876,0
|
|
20230828,133000,32515268,876,876,876,876,0
|
|
20230828,132900,32515268,876,876,876,876,0
|
|
20230828,132800,32515268,876,876,876,876,0
|
|
20230828,132700,32515268,876,876,876,876,0
|
|
20230828,132600,32515268,876,876,876,876,0
|
|
20230828,132500,32515268,876,876,876,876,0
|
|
20230828,132400,32515268,876,875,876,875,2592
|
|
20230828,132300,30244687,876,876,876,876,0
|
|
20230828,132200,30244687,876,876,876,876,0
|
|
20230828,132100,30244687,876,876,876,876,0
|
|
20230828,132000,30244687,876,876,876,876,0
|
|
20230828,131900,30244687,876,876,876,876,0
|
|
20230828,131800,30244687,876,875,876,875,300
|
|
20230828,131700,29982069,883,883,883,883,0
|
|
20230828,131600,29982069,883,883,883,883,0
|
|
20230828,131500,29982069,883,883,883,883,0
|
|
20230828,131400,29982069,883,883,883,883,0
|
|
20230828,131300,29982069,883,883,883,883,0
|
|
20230828,131200,29982069,883,883,883,883,0
|
|
20230828,131100,29982069,883,883,883,883,0
|
|
20230828,131000,29982069,883,883,883,883,0
|
|
20230828,130900,29982069,883,883,883,883,0
|
|
20230828,130800,29982069,883,883,883,883,0
|
|
20230828,130700,29982069,883,884,884,883,2
|
|
20230828,130600,29980302,876,883,883,876,5000
|
|
20230828,130500,25595603,888,888,888,888,0
|
|
20230828,130400,25595603,888,888,888,888,0
|
|
20230828,130300,25595603,888,888,888,888,0
|
|
20230828,130200,25595603,888,888,888,888,0
|
|
20230828,130100,25595603,888,888,888,888,0
|
|
20230828,130000,25595603,888,888,888,888,0
|
|
20230828,125900,25595603,888,888,888,888,0
|
|
20230828,125800,25595603,888,888,888,888,0
|
|
20230828,125700,25595603,888,888,888,888,0
|
|
20230828,125600,25595603,888,888,888,888,0
|
|
20230828,125500,25595603,888,888,888,888,0
|
|
20230828,125400,25595603,888,888,888,888,0
|
|
20230828,125300,25595603,888,888,888,888,0
|
|
20230828,125200,25595603,888,888,888,888,0
|
|
20230828,125100,25595603,888,888,888,888,0
|
|
20230828,125000,25595603,888,888,888,888,0
|
|
20230828,124900,25595603,888,888,888,888,0
|
|
20230828,124800,25595603,888,888,888,888,0
|
|
20230828,124700,25595603,888,888,888,888,0
|
|
20230828,124600,25595603,888,888,888,888,0
|
|
20230828,124500,25595603,888,888,888,888,0
|
|
20230828,124400,25595603,888,888,888,888,0
|
|
20230828,124300,25595603,888,888,888,888,0
|
|
20230828,124200,25595603,888,888,888,888,0
|
|
20230828,124100,25595603,888,888,888,888,0
|
|
20230828,124000,25595603,888,888,888,888,0
|
|
20230828,123900,25595603,888,881,888,881,1015
|
|
20230828,123800,24694440,880,880,880,880,0
|
|
20230828,123700,24694440,880,880,880,880,0
|
|
20230828,123600,24694440,880,880,880,880,0
|
|
20230828,123500,24694440,880,880,880,880,0
|
|
20230828,123400,24694440,880,880,880,880,0
|
|
20230828,123300,24694440,880,880,880,880,0
|
|
20230828,123200,24694440,880,880,880,880,0
|
|
20230828,123100,24694440,880,880,880,880,0
|
|
20230828,123000,24694440,880,880,880,880,1
|
|
20230828,122900,24693560,880,880,880,880,0
|
|
20230828,122800,24693560,880,880,880,880,0
|
|
20230828,122700,24693560,880,880,880,880,50
|
|
20230828,122600,24649560,880,880,880,880,0
|
|
20230828,122500,24649560,880,880,880,880,0
|
|
20230828,122400,24649560,880,880,880,880,0
|
|
20230828,122300,24649560,880,880,880,880,9
|
|
20230828,122200,24641640,879,879,879,879,0
|
|
20230828,122100,24641640,879,879,879,879,0
|
|
20230828,122000,24641640,879,879,879,879,1
|
|
20230828,121900,24640761,879,879,879,879,1
|
|
20230828,121800,24639882,880,880,880,880,30
|
|
20230828,121700,24613482,879,879,879,879,0
|
|
20230828,121600,24613482,879,879,879,879,0
|
|
20230828,121500,24613482,879,879,879,879,0
|
|
20230828,121400,24613482,879,879,879,879,0
|
|
20230828,121300,24613482,879,879,879,879,0
|
|
20230828,121200,24613482,879,879,879,879,0
|
|
20230828,121100,24613482,879,879,879,879,0
|
|
20230828,121000,24613482,879,879,879,879,0
|
|
20230828,120900,24613482,879,879,879,879,0
|
|
20230828,120800,24613482,879,879,879,879,0
|
|
20230828,120700,24613482,879,879,879,879,0
|
|
20230828,120600,24613482,879,879,879,879,0
|
|
20230828,120500,24613482,879,879,879,879,0
|
|
20230828,120400,24613482,879,879,879,879,0
|
|
20230828,120300,24613482,879,879,879,879,0
|
|
20230828,120200,24613482,879,879,879,879,0
|
|
20230828,120100,24613482,879,879,879,879,30
|
|
20230828,120000,24587112,880,880,880,880,0
|
|
20230828,115900,24587112,880,880,880,880,0
|
|
20230828,115800,24587112,880,880,880,880,0
|
|
20230828,115700,24587112,880,880,880,880,0
|
|
20230828,115600,24587112,880,880,880,880,635
|
|
20230828,115500,24028312,880,880,880,880,0
|
|
20230828,115400,24028312,880,880,880,880,1
|
|
20230828,115300,24027432,880,880,880,880,8
|
|
20230828,115200,24020392,880,880,880,880,8
|
|
20230828,115100,24013352,880,880,880,880,220
|
|
20230828,115000,23819752,880,880,880,880,0
|
|
20230828,114900,23819752,880,880,880,880,0
|
|
20230828,114800,23819752,880,880,880,880,7
|
|
20230828,114700,23813592,880,880,880,880,4
|
|
20230828,114600,23810072,880,880,880,880,117
|
|
20230828,114500,23707112,880,880,880,880,0
|
|
20230828,114400,23707112,880,880,880,880,0
|
|
20230828,114300,23707112,880,880,880,880,0
|
|
20230828,114200,23707112,880,880,880,880,0
|
|
20230828,114100,23707112,880,880,880,880,0
|
|
20230828,114000,23707112,880,880,880,880,0
|
|
20230828,113900,23707112,880,880,880,880,0
|
|
20230828,113800,23707112,880,880,880,880,0
|
|
20230828,113700,23707112,880,880,880,880,0
|
|
20230828,113600,23707112,880,880,880,880,0
|
|
20230828,113500,23707112,880,880,880,880,0
|
|
20230828,113400,23707112,880,880,880,880,0
|
|
20230828,113300,23707112,880,880,880,880,0
|
|
20230828,113200,23707112,880,880,880,880,0
|
|
20230828,113100,23707112,880,880,880,880,0
|
|
20230828,113000,23707112,880,880,880,880,0
|
|
20230828,112900,23707112,880,880,880,880,0
|
|
20230828,112800,23707112,880,879,880,879,2
|
|
20230828,112700,23705353,879,878,879,878,66
|
|
20230828,112600,23647340,879,879,879,879,0
|
|
20230828,112500,23647340,879,879,879,879,0
|
|
20230828,112400,23647340,879,879,879,879,0
|
|
20230828,112300,23647340,879,879,879,879,0
|
|
20230828,112200,23647340,879,879,879,879,0
|
|
20230828,112100,23647340,879,879,879,879,0
|
|
20230828,112000,23647340,879,879,879,879,0
|
|
20230828,111900,23647340,879,879,879,879,0
|
|
20230828,111800,23647340,879,879,879,879,0
|
|
20230828,111700,23647340,879,879,879,879,0
|
|
20230828,111600,23647340,879,879,879,879,0
|
|
20230828,111500,23647340,879,879,879,879,0
|
|
20230828,111400,23647340,879,879,879,879,0
|
|
20230828,111300,23647340,879,879,879,879,0
|
|
20230828,111200,23647340,879,879,879,879,0
|
|
20230828,111100,23647340,879,879,879,879,0
|
|
20230828,111000,23647340,879,879,879,879,0
|
|
20230828,110900,23647340,879,879,879,879,0
|
|
20230828,110800,23647340,879,877,879,877,200
|
|
20230828,110700,23471573,876,876,876,876,51
|
|
20230828,110600,23426897,876,876,876,876,0
|
|
20230828,110500,23426897,876,876,876,876,0
|
|
20230828,110400,23426897,876,876,876,876,0
|
|
20230828,110300,23426897,876,876,876,876,0
|
|
20230828,110200,23426897,876,876,876,876,0
|
|
20230828,110100,23426897,876,876,876,876,0
|
|
20230828,110000,23426897,876,876,876,876,4
|
|
20230828,105900,23423393,877,876,877,876,7
|
|
20230828,105800,23417258,875,876,876,875,103
|
|
20230828,105700,23327033,876,876,876,876,0
|
|
20230828,105600,23327033,876,876,876,876,0
|
|
20230828,105500,23327033,876,876,876,876,0
|
|
20230828,105400,23327033,876,876,876,876,0
|
|
20230828,105300,23327033,876,876,876,876,0
|
|
20230828,105200,23327033,876,876,876,876,0
|
|
20230828,105100,23327033,876,876,876,876,0
|
|
20230828,105000,23327033,876,875,876,875,5
|
|
20230828,104900,23322654,875,875,875,875,25
|
|
20230828,104800,23300779,870,870,870,870,0
|
|
20230828,104700,23300779,870,870,870,870,0
|
|
20230828,104600,23300779,870,870,870,870,0
|
|
20230828,104500,23300779,870,870,870,870,0
|
|
20230828,104400,23300779,870,870,870,870,7
|
|
20230828,104300,23294689,876,876,876,876,0
|
|
20230828,104200,23294689,876,876,876,876,0
|
|
20230828,104100,23294689,876,876,876,876,0
|
|
20230828,104000,23294689,876,875,876,875,700
|
|
20230828,103900,22681677,875,875,875,875,7
|
|
20230828,103800,22675552,875,875,875,875,0
|
|
20230828,103700,22675552,875,875,875,875,0
|
|
20230828,103600,22675552,875,875,875,875,0
|
|
20230828,103500,22675552,875,875,875,875,0
|
|
20230828,103400,22675552,875,875,875,875,0
|
|
20230828,103300,22675552,875,875,875,875,0
|
|
20230828,103200,22675552,875,875,875,875,103
|
|
20230828,103100,22585427,880,880,880,880,0
|
|
20230828,103000,22585427,880,880,880,880,0
|
|
20230828,102900,22585427,880,880,880,880,0
|
|
20230828,102800,22585427,880,872,880,872,130
|
|
20230828,102700,22471035,860,860,860,860,0
|
|
20230828,102600,22471035,860,864,864,860,2999
|
|
20230828,102500,19885672,864,864,864,864,0
|
|
20230828,102400,19885672,864,864,864,864,0
|
|
20230828,102300,19885672,864,864,864,864,0
|
|
20230828,102200,19885672,864,864,864,864,0
|
|
20230828,102100,19885672,864,864,864,864,0
|
|
20230828,102000,19885672,864,864,864,864,0
|
|
20230828,101900,19885672,864,864,864,864,0
|
|
20230828,101800,19885672,864,864,864,864,0
|
|
20230828,101700,19885672,864,864,864,864,0
|
|
20230828,101600,19885672,864,864,864,864,0
|
|
20230828,101500,19885672,864,864,864,864,0
|
|
20230828,101400,19885672,864,864,864,864,0
|
|
20230828,101300,19885672,864,864,864,864,0
|
|
20230828,101200,19885672,864,864,864,864,1
|
|
20230828,101100,19884808,876,876,876,876,0
|
|
20230828,101000,19884808,876,876,876,876,0
|
|
20230828,100900,19884808,876,876,876,876,0
|
|
20230828,100800,19884808,876,876,876,876,0
|
|
20230828,100700,19884808,876,876,876,876,500
|
|
20230828,100600,19446808,877,878,879,877,1500
|
|
20230828,100500,18129962,884,884,884,884,0
|
|
20230828,100400,18129962,884,884,884,884,0
|
|
20230828,100300,18129962,884,868,884,868,62
|
|
20230828,100200,18076116,863,863,863,863,0
|
|
20230828,100100,18076116,863,863,863,863,0
|
|
20230828,100000,18076116,863,863,863,863,10
|
|
20230828,095900,18067486,863,863,863,863,0
|
|
20230828,095800,18067486,863,863,863,863,0
|
|
20230828,095700,18067486,863,863,863,863,0
|
|
20230828,095600,18067486,863,863,863,863,1376
|
|
20230828,095500,16879998,863,863,863,863,0
|
|
20230828,095400,16879998,863,863,863,863,0
|
|
20230828,095300,16879998,863,863,863,863,0
|
|
20230828,095200,16879998,863,863,863,863,0
|
|
20230828,095100,16879998,863,863,863,863,0
|
|
20230828,095000,16879998,863,863,863,863,1
|
|
20230828,094900,16879135,869,869,869,869,0
|
|
20230828,094800,16879135,869,869,869,869,0
|
|
20230828,094700,16879135,869,869,869,869,0
|
|
20230828,094600,16879135,869,869,869,869,0
|
|
20230828,094500,16879135,869,869,869,869,0
|
|
20230828,094400,16879135,869,869,869,869,0
|
|
20230828,094300,16879135,869,869,869,869,0
|
|
20230828,094200,16879135,869,869,869,869,0
|
|
20230828,094100,16879135,869,869,869,869,0
|
|
20230828,094000,16879135,869,869,869,869,0
|
|
20230828,093900,16879135,869,869,869,869,0
|
|
20230828,093800,16879135,869,869,869,869,1
|
|
20230828,093700,16878266,868,868,868,868,0
|
|
20230828,093600,16878266,868,868,868,868,0
|
|
20230828,093500,16878266,868,868,868,868,0
|
|
20230828,093400,16878266,868,868,868,868,0
|
|
20230828,093300,16878266,868,868,868,868,0
|
|
20230828,093200,16878266,868,868,868,868,115
|
|
20230828,093100,16778446,869,879,879,869,188
|
|
20230828,093000,16614194,869,865,869,845,4451
|
|
20230828,092900,12811472,872,872,872,872,1147
|
|
20230828,092800,11811288,875,875,875,875,0
|
|
20230828,092700,11811288,875,875,875,875,264
|
|
20230828,092600,11580288,880,880,880,880,9
|
|
20230828,092500,11572368,882,882,882,882,1
|
|
20230828,092400,11571486,879,884,884,879,3954
|
|
20230828,092300,8086926,883,887,887,883,7000
|
|
20230828,092200,1898941,887,887,887,887,0
|
|
20230828,092100,1898941,887,887,887,887,0
|
|
20230828,092000,1898941,887,887,887,887,0
|
|
20230828,091900,1898941,887,887,887,887,0
|
|
20230828,091800,1898941,887,887,887,887,640
|
|
20230828,091700,1331261,889,889,889,889,0
|
|
20230828,091600,1331261,889,889,889,889,0
|
|
20230828,091500,1331261,889,889,889,889,0
|
|
20230828,091400,1331261,889,889,889,889,0
|
|
20230828,091300,1331261,889,889,889,889,3
|
|
20230828,091200,1328594,889,889,889,889,0
|
|
20230828,091100,1328594,889,889,889,889,0
|
|
20230828,091000,1328594,889,889,889,887,16
|
|
20230828,090900,1314372,889,889,889,889,0
|
|
20230828,090800,1314372,889,889,889,889,0
|
|
20230828,090700,1314372,889,889,889,889,23
|
|
20230828,090600,1293925,889,887,889,887,12
|
|
20230828,090500,1283269,889,888,889,888,10
|
|
20230828,090400,1274384,884,884,884,884,0
|
|
20230828,090300,1274384,884,884,884,884,0
|
|
20230828,090200,1274384,884,884,884,884,1
|
|
20230828,090100,1273500,890,890,890,890,0
|
|
20230828,090000,1273500,890,890,890,889,1431
|