618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191500,64030310,869,869,869,869,1149
|
|
20230904,191400,64030310,869,869,869,869,0
|
|
20230904,191300,64030310,869,869,869,869,0
|
|
20230904,191200,64030310,869,869,869,869,0
|
|
20230904,191100,64030310,869,869,869,869,0
|
|
20230904,191000,64030310,869,869,869,869,0
|
|
20230904,190900,64030310,869,869,869,869,0
|
|
20230904,190800,64030310,869,869,869,869,0
|
|
20230904,190700,64030310,869,869,869,869,0
|
|
20230904,190600,64030310,869,869,869,869,0
|
|
20230904,190500,64030310,869,869,869,869,0
|
|
20230904,190400,64030310,869,869,869,869,0
|
|
20230904,190300,64030310,869,869,869,869,0
|
|
20230904,190200,64030310,869,869,869,869,0
|
|
20230904,190100,64030310,869,869,869,869,0
|
|
20230904,190000,64030310,869,869,869,869,0
|
|
20230904,185900,64030310,869,869,869,869,0
|
|
20230904,185800,64030310,869,869,869,869,0
|
|
20230904,185700,64030310,869,869,869,869,0
|
|
20230904,185600,64030310,869,869,869,869,0
|
|
20230904,185500,64030310,869,869,869,869,0
|
|
20230904,185400,64030310,869,869,869,869,0
|
|
20230904,185300,64030310,869,869,869,869,0
|
|
20230904,185200,64030310,869,869,869,869,0
|
|
20230904,185100,64030310,869,869,869,869,0
|
|
20230904,185000,64030310,869,869,869,869,0
|
|
20230904,184900,64030310,869,869,869,869,0
|
|
20230904,184800,64030310,869,869,869,869,0
|
|
20230904,184700,64030310,869,869,869,869,0
|
|
20230904,184600,64030310,869,869,869,869,0
|
|
20230904,184500,64030310,869,869,869,869,1149
|
|
20230904,184400,64030310,869,869,869,869,0
|
|
20230904,184300,64030310,869,869,869,869,0
|
|
20230904,184200,64030310,869,869,869,869,0
|
|
20230904,184100,64030310,869,869,869,869,0
|
|
20230904,184000,64030310,869,869,869,869,0
|
|
20230904,183900,64030310,869,869,869,869,0
|
|
20230904,183800,64030310,869,869,869,869,0
|
|
20230904,183700,64030310,869,869,869,869,0
|
|
20230904,183600,64030310,869,869,869,869,0
|
|
20230904,183500,64030310,869,869,869,869,0
|
|
20230904,183400,64030310,869,869,869,869,0
|
|
20230904,183300,64030310,869,869,869,869,0
|
|
20230904,183200,64030310,869,869,869,869,0
|
|
20230904,183100,64030310,869,869,869,869,0
|
|
20230904,183000,64030310,869,869,869,869,0
|
|
20230904,182900,64030310,869,869,869,869,0
|
|
20230904,182800,64030310,869,869,869,869,0
|
|
20230904,182700,64030310,869,869,869,869,0
|
|
20230904,182600,64030310,869,869,869,869,0
|
|
20230904,182500,64030310,869,869,869,869,0
|
|
20230904,182400,64030310,869,869,869,869,0
|
|
20230904,182300,64030310,869,869,869,869,0
|
|
20230904,182200,64030310,869,869,869,869,0
|
|
20230904,182100,64030310,869,869,869,869,0
|
|
20230904,182000,64030310,869,869,869,869,0
|
|
20230904,181900,64030310,869,869,869,869,0
|
|
20230904,181800,64030310,869,869,869,869,0
|
|
20230904,181700,64030310,869,869,869,869,0
|
|
20230904,181600,64030310,869,869,869,869,0
|
|
20230904,181500,64030310,869,869,869,869,1149
|
|
20230904,181400,64030310,869,869,869,869,0
|
|
20230904,181300,64030310,869,869,869,869,0
|
|
20230904,181200,64030310,869,869,869,869,0
|
|
20230904,181100,64030310,869,869,869,869,0
|
|
20230904,181000,64030310,869,869,869,869,0
|
|
20230904,180900,64030310,869,869,869,869,0
|
|
20230904,180800,64030310,869,869,869,869,0
|
|
20230904,180700,64030310,869,869,869,869,0
|
|
20230904,180600,64030310,869,869,869,869,0
|
|
20230904,180500,64030310,869,869,869,869,0
|
|
20230904,180400,64030310,869,869,869,869,0
|
|
20230904,180300,64030310,869,869,869,869,0
|
|
20230904,180200,64030310,869,869,869,869,0
|
|
20230904,180100,64030310,869,869,869,869,0
|
|
20230904,180000,64030310,869,869,869,869,0
|
|
20230904,175900,64030310,869,869,869,869,0
|
|
20230904,175800,64030310,869,869,869,869,0
|
|
20230904,175700,64030310,869,869,869,869,0
|
|
20230904,175600,64030310,869,869,869,869,0
|
|
20230904,175500,64030310,869,869,869,869,0
|
|
20230904,175400,64030310,869,869,869,869,0
|
|
20230904,175300,64030310,869,869,869,869,0
|
|
20230904,175200,64030310,869,869,869,869,0
|
|
20230904,175100,64030310,869,869,869,869,0
|
|
20230904,175000,64030310,869,869,869,869,0
|
|
20230904,174900,64030310,869,869,869,869,0
|
|
20230904,174800,64030310,869,869,869,869,0
|
|
20230904,174700,64030310,869,869,869,869,0
|
|
20230904,174600,64030310,869,869,869,869,0
|
|
20230904,174500,64030310,869,869,869,869,1149
|
|
20230904,174400,64030310,869,869,869,869,0
|
|
20230904,174300,64030310,869,869,869,869,0
|
|
20230904,174200,64030310,869,869,869,869,0
|
|
20230904,174100,64030310,869,869,869,869,0
|
|
20230904,174000,64030310,869,869,869,869,0
|
|
20230904,173900,64030310,869,869,869,869,0
|
|
20230904,173800,64030310,869,869,869,869,0
|
|
20230904,173700,64030310,869,869,869,869,0
|
|
20230904,173600,64030310,869,869,869,869,0
|
|
20230904,173500,64030310,869,869,869,869,0
|
|
20230904,173400,64030310,869,869,869,869,0
|
|
20230904,173300,64030310,869,869,869,869,0
|
|
20230904,173200,64030310,869,869,869,869,0
|
|
20230904,173100,64030310,869,869,869,869,0
|
|
20230904,173000,64030310,869,869,869,869,0
|
|
20230904,172900,64030310,869,869,869,869,0
|
|
20230904,172800,64030310,869,869,869,869,0
|
|
20230904,172700,64030310,869,869,869,869,0
|
|
20230904,172600,64030310,869,869,869,869,0
|
|
20230904,172500,64030310,869,869,869,869,0
|
|
20230904,172400,64030310,869,869,869,869,0
|
|
20230904,172300,64030310,869,869,869,869,0
|
|
20230904,172200,64030310,869,869,869,869,0
|
|
20230904,172100,64030310,869,869,869,869,0
|
|
20230904,172000,64030310,869,869,869,869,0
|
|
20230904,171900,64030310,869,869,869,869,0
|
|
20230904,171800,64030310,869,869,869,869,0
|
|
20230904,171700,64030310,869,869,869,869,0
|
|
20230904,171600,64030310,869,869,869,869,0
|
|
20230904,171500,64030310,869,869,869,869,1149
|
|
20230904,171400,64030310,869,869,869,869,0
|
|
20230904,171300,64030310,869,869,869,869,0
|
|
20230904,171200,64030310,869,869,869,869,0
|
|
20230904,171100,64030310,869,869,869,869,0
|
|
20230904,171000,64030310,869,869,869,869,0
|
|
20230904,170900,64030310,869,869,869,869,0
|
|
20230904,170800,64030310,869,869,869,869,0
|
|
20230904,170700,64030310,869,869,869,869,0
|
|
20230904,170600,64030310,869,869,869,869,0
|
|
20230904,170500,64030310,869,869,869,869,0
|
|
20230904,170400,64030310,869,869,869,869,0
|
|
20230904,170300,64030310,869,869,869,869,0
|
|
20230904,170200,64030310,869,869,869,869,0
|
|
20230904,170100,64030310,869,869,869,869,0
|
|
20230904,170000,64030310,869,869,869,869,0
|
|
20230904,165900,64030310,869,869,869,869,0
|
|
20230904,165800,64030310,869,869,869,869,0
|
|
20230904,165700,64030310,869,869,869,869,0
|
|
20230904,165600,64030310,869,869,869,869,0
|
|
20230904,165500,64030310,869,869,869,869,0
|
|
20230904,165400,64030310,869,869,869,869,0
|
|
20230904,165300,64030310,869,869,869,869,0
|
|
20230904,165200,64030310,869,869,869,869,0
|
|
20230904,165100,64030310,869,869,869,869,0
|
|
20230904,165000,64030310,869,869,869,869,0
|
|
20230904,164900,64030310,869,869,869,869,0
|
|
20230904,164800,64030310,869,869,869,869,0
|
|
20230904,164700,64030310,869,869,869,869,0
|
|
20230904,164600,64030310,869,869,869,869,0
|
|
20230904,164500,64030310,869,869,869,869,1149
|
|
20230904,164400,64030310,869,869,869,869,0
|
|
20230904,164300,64030310,869,869,869,869,0
|
|
20230904,164200,64030310,869,869,869,869,0
|
|
20230904,164100,64030310,869,869,869,869,0
|
|
20230904,164000,64030310,869,869,869,869,0
|
|
20230904,163900,64030310,869,869,869,869,0
|
|
20230904,163800,64030310,869,869,869,869,0
|
|
20230904,163700,64030310,869,869,869,869,0
|
|
20230904,163600,64030310,869,869,869,869,0
|
|
20230904,163500,64030310,869,869,869,869,0
|
|
20230904,163400,64030310,869,869,869,869,0
|
|
20230904,163300,64030310,869,869,869,869,0
|
|
20230904,163200,64030310,869,869,869,869,0
|
|
20230904,163100,64030310,869,869,869,869,0
|
|
20230904,163000,64030310,869,869,869,869,0
|
|
20230904,162900,64030310,869,869,869,869,0
|
|
20230904,162800,64030310,869,869,869,869,0
|
|
20230904,162700,64030310,869,869,869,869,0
|
|
20230904,162600,64030310,869,869,869,869,0
|
|
20230904,162500,64030310,869,869,869,869,0
|
|
20230904,162400,64030310,869,869,869,869,0
|
|
20230904,162300,64030310,869,869,869,869,0
|
|
20230904,162200,64030310,869,869,869,869,0
|
|
20230904,162100,64030310,869,869,869,869,0
|
|
20230904,162000,64030310,869,869,869,869,0
|
|
20230904,161900,64030310,869,869,869,869,0
|
|
20230904,161800,64030310,869,869,869,869,0
|
|
20230904,161700,64030310,869,869,869,869,0
|
|
20230904,161600,64030310,869,869,869,869,0
|
|
20230904,161500,64030310,869,869,869,869,1149
|
|
20230904,161400,64030310,869,869,869,869,0
|
|
20230904,161300,64030310,869,869,869,869,0
|
|
20230904,161200,64030310,869,869,869,869,0
|
|
20230904,161100,64030310,869,869,869,869,0
|
|
20230904,161000,64030310,869,869,869,869,0
|
|
20230904,160900,64030310,869,869,869,869,0
|
|
20230904,160800,64030310,869,869,869,869,0
|
|
20230904,160700,64030310,869,869,869,869,0
|
|
20230904,160600,64030310,869,869,869,869,0
|
|
20230904,160500,64030310,869,869,869,869,0
|
|
20230904,160400,64030310,869,869,869,869,0
|
|
20230904,160300,64030310,869,869,869,869,0
|
|
20230904,160200,64030310,869,869,869,869,0
|
|
20230904,160100,64030310,869,869,869,869,0
|
|
20230904,160000,64030310,869,869,869,869,0
|
|
20230904,155900,64030310,869,869,869,869,0
|
|
20230904,155800,64030310,869,869,869,869,0
|
|
20230904,155700,64030310,869,869,869,869,0
|
|
20230904,155600,64030310,869,869,869,869,0
|
|
20230904,155500,64030310,869,869,869,869,0
|
|
20230904,155400,64030310,869,869,869,869,0
|
|
20230904,155300,64030310,869,869,869,869,0
|
|
20230904,155200,64030310,869,869,869,869,0
|
|
20230904,155100,64030310,869,869,869,869,0
|
|
20230904,155000,64030310,869,869,869,869,0
|
|
20230904,154900,64030310,869,869,869,869,0
|
|
20230904,154800,64030310,869,869,869,869,0
|
|
20230904,154700,64030310,869,869,869,869,0
|
|
20230904,154600,64030310,869,869,869,869,0
|
|
20230904,154500,64030310,869,869,869,869,1149
|
|
20230904,154400,64030310,869,869,869,869,0
|
|
20230904,154300,64030310,869,869,869,869,0
|
|
20230904,154200,64030310,869,869,869,869,0
|
|
20230904,154100,64030310,869,869,869,869,0
|
|
20230904,154000,64030310,869,869,869,869,0
|
|
20230904,153900,64030310,869,869,869,869,0
|
|
20230904,153800,64030310,869,869,869,869,0
|
|
20230904,153700,64030310,869,869,869,869,0
|
|
20230904,153600,64030310,869,869,869,869,0
|
|
20230904,153500,64030310,869,869,869,869,0
|
|
20230904,153400,64030310,869,869,869,869,0
|
|
20230904,153300,64030310,869,869,869,869,0
|
|
20230904,153200,64030310,869,869,869,869,0
|
|
20230904,153100,64030310,869,869,869,869,0
|
|
20230904,153000,64030310,869,869,869,869,1149
|
|
20230904,152900,63031829,870,870,870,870,0
|
|
20230904,152800,63031829,870,870,870,870,0
|
|
20230904,152700,63031829,870,870,870,870,0
|
|
20230904,152600,63031829,870,870,870,870,0
|
|
20230904,152500,63031829,870,870,870,870,0
|
|
20230904,152400,63031829,870,870,870,870,0
|
|
20230904,152300,63031829,870,870,870,870,0
|
|
20230904,152200,63031829,870,870,870,870,0
|
|
20230904,152100,63031829,870,870,870,870,0
|
|
20230904,152000,63031829,870,870,870,870,0
|
|
20230904,151900,63031829,870,870,870,870,0
|
|
20230904,151800,63031829,870,870,870,870,0
|
|
20230904,151700,63031829,870,870,870,870,0
|
|
20230904,151600,63031829,870,870,870,870,0
|
|
20230904,151500,63031829,870,870,870,870,0
|
|
20230904,151400,63031829,870,870,870,870,1
|
|
20230904,151300,63030959,872,872,872,872,0
|
|
20230904,151200,63030959,872,872,872,872,0
|
|
20230904,151100,63030959,872,872,872,872,0
|
|
20230904,151000,63030959,872,872,872,872,1000
|
|
20230904,150900,62158959,874,874,874,874,0
|
|
20230904,150800,62158959,874,874,874,874,0
|
|
20230904,150700,62158959,874,874,874,874,0
|
|
20230904,150600,62158959,874,874,874,874,1
|
|
20230904,150500,62158085,874,869,874,869,9
|
|
20230904,150400,62150234,868,868,868,868,0
|
|
20230904,150300,62150234,868,868,868,868,217
|
|
20230904,150200,61961878,868,868,868,868,0
|
|
20230904,150100,61961878,868,868,868,868,0
|
|
20230904,150000,61961878,868,868,868,868,1
|
|
20230904,145900,61961010,861,861,861,861,0
|
|
20230904,145800,61961010,861,861,861,861,68
|
|
20230904,145700,61902462,861,861,861,861,47
|
|
20230904,145600,61861995,868,868,868,868,0
|
|
20230904,145500,61861995,868,868,868,868,0
|
|
20230904,145400,61861995,868,868,868,868,0
|
|
20230904,145300,61861995,868,868,868,868,0
|
|
20230904,145200,61861995,868,868,868,868,0
|
|
20230904,145100,61861995,868,868,868,868,0
|
|
20230904,145000,61861995,868,868,868,868,0
|
|
20230904,144900,61861995,868,868,868,868,0
|
|
20230904,144800,61861995,868,868,868,868,0
|
|
20230904,144700,61861995,868,867,868,867,232
|
|
20230904,144600,61660850,865,860,865,860,6771
|
|
20230904,144500,55832922,859,859,859,859,0
|
|
20230904,144400,55832922,859,859,859,859,0
|
|
20230904,144300,55832922,859,859,859,859,0
|
|
20230904,144200,55832922,859,859,859,859,0
|
|
20230904,144100,55832922,859,859,859,859,316
|
|
20230904,144000,55561478,861,861,861,861,0
|
|
20230904,143900,55561478,861,861,861,861,0
|
|
20230904,143800,55561478,861,861,861,861,0
|
|
20230904,143700,55561478,861,861,861,861,0
|
|
20230904,143600,55561478,861,861,861,861,0
|
|
20230904,143500,55561478,861,861,861,861,0
|
|
20230904,143400,55561478,861,861,861,861,0
|
|
20230904,143300,55561478,861,861,861,861,110
|
|
20230904,143200,55466768,860,860,860,860,630
|
|
20230904,143100,54924968,860,860,860,860,370
|
|
20230904,143000,54606768,860,860,860,860,0
|
|
20230904,142900,54606768,860,860,860,860,0
|
|
20230904,142800,54606768,860,860,860,860,0
|
|
20230904,142700,54606768,860,860,860,860,0
|
|
20230904,142600,54606768,860,860,860,860,0
|
|
20230904,142500,54606768,860,860,860,860,1
|
|
20230904,142400,54605908,861,861,861,861,0
|
|
20230904,142300,54605908,861,861,861,861,0
|
|
20230904,142200,54605908,861,861,861,861,0
|
|
20230904,142100,54605908,861,861,861,861,3
|
|
20230904,142000,54603325,859,859,859,859,0
|
|
20230904,141900,54603325,859,859,859,859,0
|
|
20230904,141800,54603325,859,859,859,859,4035
|
|
20230904,141700,51137260,858,858,858,858,0
|
|
20230904,141600,51137260,858,858,858,858,355
|
|
20230904,141500,50832670,858,858,858,858,0
|
|
20230904,141400,50832670,858,858,858,858,0
|
|
20230904,141300,50832670,858,858,858,858,0
|
|
20230904,141200,50832670,858,858,858,858,0
|
|
20230904,141100,50832670,858,858,858,858,0
|
|
20230904,141000,50832670,858,858,858,858,0
|
|
20230904,140900,50832670,858,858,858,858,0
|
|
20230904,140800,50832670,858,858,858,858,0
|
|
20230904,140700,50832670,858,858,858,858,0
|
|
20230904,140600,50832670,858,858,858,858,0
|
|
20230904,140500,50832670,858,858,858,858,0
|
|
20230904,140400,50832670,858,858,858,858,133
|
|
20230904,140300,50718556,859,859,859,859,0
|
|
20230904,140200,50718556,859,859,859,859,0
|
|
20230904,140100,50718556,859,859,859,859,1621
|
|
20230904,140000,49326117,861,861,861,861,0
|
|
20230904,135900,49326117,861,861,861,861,0
|
|
20230904,135800,49326117,861,861,861,861,0
|
|
20230904,135700,49326117,861,861,861,861,0
|
|
20230904,135600,49326117,861,861,861,861,0
|
|
20230904,135500,49326117,861,861,861,861,0
|
|
20230904,135400,49326117,861,861,861,861,0
|
|
20230904,135300,49326117,861,861,861,861,0
|
|
20230904,135200,49326117,861,861,861,861,0
|
|
20230904,135100,49326117,861,861,861,861,0
|
|
20230904,135000,49326117,861,861,861,861,0
|
|
20230904,134900,49326117,861,861,861,861,0
|
|
20230904,134800,49326117,861,861,861,861,100
|
|
20230904,134700,49240017,861,861,861,861,0
|
|
20230904,134600,49240017,861,861,861,861,0
|
|
20230904,134500,49240017,861,861,861,861,0
|
|
20230904,134400,49240017,861,861,861,861,0
|
|
20230904,134300,49240017,861,861,861,861,0
|
|
20230904,134200,49240017,861,861,861,861,0
|
|
20230904,134100,49240017,861,861,861,861,0
|
|
20230904,134000,49240017,861,861,861,861,0
|
|
20230904,133900,49240017,861,861,861,861,0
|
|
20230904,133800,49240017,861,861,861,861,1
|
|
20230904,133700,49239156,859,859,859,859,0
|
|
20230904,133600,49239156,859,859,859,859,0
|
|
20230904,133500,49239156,859,859,859,859,0
|
|
20230904,133400,49239156,859,859,859,859,0
|
|
20230904,133300,49239156,859,859,859,859,0
|
|
20230904,133200,49239156,859,859,859,859,0
|
|
20230904,133100,49239156,859,859,859,859,300
|
|
20230904,133000,48981456,859,859,859,859,0
|
|
20230904,132900,48981456,859,859,859,859,0
|
|
20230904,132800,48981456,859,859,859,859,0
|
|
20230904,132700,48981456,859,859,859,859,0
|
|
20230904,132600,48981456,859,859,859,859,0
|
|
20230904,132500,48981456,859,859,859,859,0
|
|
20230904,132400,48981456,859,859,859,859,0
|
|
20230904,132300,48981456,859,859,859,859,2
|
|
20230904,132200,48979738,859,859,859,859,0
|
|
20230904,132100,48979738,859,859,859,859,0
|
|
20230904,132000,48979738,859,859,859,859,0
|
|
20230904,131900,48979738,859,859,859,859,0
|
|
20230904,131800,48979738,859,859,859,859,0
|
|
20230904,131700,48979738,859,859,859,859,0
|
|
20230904,131600,48979738,859,859,859,859,0
|
|
20230904,131500,48979738,859,859,859,859,0
|
|
20230904,131400,48979738,859,859,859,859,488
|
|
20230904,131300,48560546,859,859,859,859,1
|
|
20230904,131200,48559687,857,857,857,857,1
|
|
20230904,131100,48558830,857,857,857,857,0
|
|
20230904,131000,48558830,857,857,857,856,4131
|
|
20230904,130900,45018760,860,860,860,860,0
|
|
20230904,130800,45018760,860,860,860,860,2
|
|
20230904,130700,45017040,860,860,860,860,0
|
|
20230904,130600,45017040,860,860,860,860,0
|
|
20230904,130500,45017040,860,860,860,860,6
|
|
20230904,130400,45011880,860,860,860,860,0
|
|
20230904,130300,45011880,860,860,860,860,0
|
|
20230904,130200,45011880,860,860,860,860,0
|
|
20230904,130100,45011880,860,860,860,860,0
|
|
20230904,130000,45011880,860,860,860,860,0
|
|
20230904,125900,45011880,860,860,860,860,0
|
|
20230904,125800,45011880,860,860,860,860,0
|
|
20230904,125700,45011880,860,860,860,860,0
|
|
20230904,125600,45011880,860,860,860,860,0
|
|
20230904,125500,45011880,860,860,860,860,0
|
|
20230904,125400,45011880,860,860,860,860,0
|
|
20230904,125300,45011880,860,860,860,860,2
|
|
20230904,125200,45010160,860,860,860,860,0
|
|
20230904,125100,45010160,860,860,860,860,0
|
|
20230904,125000,45010160,860,860,860,860,1
|
|
20230904,124900,45009300,857,857,857,857,0
|
|
20230904,124800,45009300,857,857,857,857,0
|
|
20230904,124700,45009300,857,857,857,857,0
|
|
20230904,124600,45009300,857,857,857,857,0
|
|
20230904,124500,45009300,857,857,857,857,0
|
|
20230904,124400,45009300,857,857,857,857,0
|
|
20230904,124300,45009300,857,857,857,857,0
|
|
20230904,124200,45009300,857,857,857,857,0
|
|
20230904,124100,45009300,857,857,857,857,0
|
|
20230904,124000,45009300,857,857,857,857,0
|
|
20230904,123900,45009300,857,858,858,857,8000
|
|
20230904,123800,38152018,858,858,858,858,0
|
|
20230904,123700,38152018,858,858,858,858,0
|
|
20230904,123600,38152018,858,858,858,858,0
|
|
20230904,123500,38152018,858,858,858,858,0
|
|
20230904,123400,38152018,858,858,858,858,0
|
|
20230904,123300,38152018,858,858,858,858,0
|
|
20230904,123200,38152018,858,858,858,858,0
|
|
20230904,123100,38152018,858,858,858,858,2479
|
|
20230904,123000,36025036,858,858,858,858,0
|
|
20230904,122900,36025036,858,858,858,858,0
|
|
20230904,122800,36025036,858,858,858,858,0
|
|
20230904,122700,36025036,858,858,858,858,0
|
|
20230904,122600,36025036,858,858,858,858,0
|
|
20230904,122500,36025036,858,858,858,858,0
|
|
20230904,122400,36025036,858,858,858,858,0
|
|
20230904,122300,36025036,858,858,858,858,0
|
|
20230904,122200,36025036,858,858,858,858,0
|
|
20230904,122100,36025036,858,858,858,858,0
|
|
20230904,122000,36025036,858,858,858,858,3000
|
|
20230904,121900,33451036,858,860,860,858,7930
|
|
20230904,121800,26638232,860,860,860,860,0
|
|
20230904,121700,26638232,860,860,860,860,0
|
|
20230904,121600,26638232,860,860,860,860,0
|
|
20230904,121500,26638232,860,860,860,860,0
|
|
20230904,121400,26638232,860,860,860,860,0
|
|
20230904,121300,26638232,860,860,860,860,0
|
|
20230904,121200,26638232,860,860,860,860,0
|
|
20230904,121100,26638232,860,860,860,860,0
|
|
20230904,121000,26638232,860,860,860,860,0
|
|
20230904,120900,26638232,860,860,860,860,1
|
|
20230904,120800,26637372,860,860,860,860,0
|
|
20230904,120700,26637372,860,860,860,860,346
|
|
20230904,120600,26339812,860,860,860,860,0
|
|
20230904,120500,26339812,860,860,860,860,0
|
|
20230904,120400,26339812,860,860,860,860,0
|
|
20230904,120300,26339812,860,860,860,860,0
|
|
20230904,120200,26339812,860,860,860,860,0
|
|
20230904,120100,26339812,860,860,860,860,0
|
|
20230904,120000,26339812,860,860,860,860,0
|
|
20230904,115900,26339812,860,860,860,860,0
|
|
20230904,115800,26339812,860,860,860,860,0
|
|
20230904,115700,26339812,860,860,860,860,0
|
|
20230904,115600,26339812,860,860,860,860,0
|
|
20230904,115500,26339812,860,860,860,860,0
|
|
20230904,115400,26339812,860,860,860,860,0
|
|
20230904,115300,26339812,860,860,860,860,0
|
|
20230904,115200,26339812,860,860,860,860,0
|
|
20230904,115100,26339812,860,860,860,860,0
|
|
20230904,115000,26339812,860,860,860,860,0
|
|
20230904,114900,26339812,860,860,860,860,0
|
|
20230904,114800,26339812,860,860,860,860,0
|
|
20230904,114700,26339812,860,860,860,860,0
|
|
20230904,114600,26339812,860,860,860,860,0
|
|
20230904,114500,26339812,860,860,860,860,0
|
|
20230904,114400,26339812,860,860,860,860,0
|
|
20230904,114300,26339812,860,860,860,860,0
|
|
20230904,114200,26339812,860,860,860,860,0
|
|
20230904,114100,26339812,860,860,860,860,0
|
|
20230904,114000,26339812,860,860,860,860,0
|
|
20230904,113900,26339812,860,860,860,860,0
|
|
20230904,113800,26339812,860,860,860,860,0
|
|
20230904,113700,26339812,860,860,860,860,0
|
|
20230904,113600,26339812,860,860,860,860,1250
|
|
20230904,113500,25264812,860,860,860,860,0
|
|
20230904,113400,25264812,860,860,860,860,0
|
|
20230904,113300,25264812,860,860,860,860,0
|
|
20230904,113200,25264812,860,860,860,860,139
|
|
20230904,113100,25145272,860,860,860,860,0
|
|
20230904,113000,25145272,860,860,860,860,0
|
|
20230904,112900,25145272,860,860,860,860,0
|
|
20230904,112800,25145272,860,860,860,860,0
|
|
20230904,112700,25145272,860,860,860,860,0
|
|
20230904,112600,25145272,860,860,860,860,0
|
|
20230904,112500,25145272,860,860,860,860,0
|
|
20230904,112400,25145272,860,860,860,860,0
|
|
20230904,112300,25145272,860,860,860,860,0
|
|
20230904,112200,25145272,860,860,860,860,0
|
|
20230904,112100,25145272,860,860,860,860,0
|
|
20230904,112000,25145272,860,860,860,860,0
|
|
20230904,111900,25145272,860,860,860,860,0
|
|
20230904,111800,25145272,860,860,860,860,0
|
|
20230904,111700,25145272,860,860,860,860,0
|
|
20230904,111600,25145272,860,860,860,860,0
|
|
20230904,111500,25145272,860,860,860,860,154
|
|
20230904,111400,25012832,860,860,860,860,0
|
|
20230904,111300,25012832,860,860,860,860,0
|
|
20230904,111200,25012832,860,860,860,860,0
|
|
20230904,111100,25012832,860,860,860,860,10
|
|
20230904,111000,25004232,860,860,860,860,0
|
|
20230904,110900,25004232,860,860,860,860,5
|
|
20230904,110800,24999932,860,860,860,860,0
|
|
20230904,110700,24999932,860,860,860,860,362
|
|
20230904,110600,24688612,860,860,860,860,0
|
|
20230904,110500,24688612,860,860,860,860,0
|
|
20230904,110400,24688612,860,860,860,860,0
|
|
20230904,110300,24688612,860,860,860,860,0
|
|
20230904,110200,24688612,860,862,862,860,5040
|
|
20230904,110100,20351922,862,862,862,862,0
|
|
20230904,110000,20351922,862,862,862,862,0
|
|
20230904,105900,20351922,862,862,862,862,0
|
|
20230904,105800,20351922,862,862,862,862,0
|
|
20230904,105700,20351922,862,862,862,862,0
|
|
20230904,105600,20351922,862,862,862,862,150
|
|
20230904,105500,20222622,862,862,862,862,1
|
|
20230904,105400,20221760,861,861,861,861,0
|
|
20230904,105300,20221760,861,861,861,861,0
|
|
20230904,105200,20221760,861,861,861,861,0
|
|
20230904,105100,20221760,861,861,861,861,0
|
|
20230904,105000,20221760,861,861,861,861,0
|
|
20230904,104900,20221760,861,861,861,861,0
|
|
20230904,104800,20221760,861,861,861,861,0
|
|
20230904,104700,20221760,861,861,861,861,0
|
|
20230904,104600,20221760,861,861,861,861,0
|
|
20230904,104500,20221760,861,861,861,861,0
|
|
20230904,104400,20221760,861,861,861,861,0
|
|
20230904,104300,20221760,861,861,861,861,290
|
|
20230904,104200,19972070,861,861,861,861,0
|
|
20230904,104100,19972070,861,861,861,861,1000
|
|
20230904,104000,19111070,860,860,860,860,0
|
|
20230904,103900,19111070,860,860,860,860,0
|
|
20230904,103800,19111070,860,860,860,860,0
|
|
20230904,103700,19111070,860,860,860,860,0
|
|
20230904,103600,19111070,860,860,860,860,0
|
|
20230904,103500,19111070,860,860,860,860,0
|
|
20230904,103400,19111070,860,860,860,860,0
|
|
20230904,103300,19111070,860,860,860,860,0
|
|
20230904,103200,19111070,860,860,860,860,1025
|
|
20230904,103100,18229570,861,861,861,861,300
|
|
20230904,103000,17971270,861,861,861,861,1410
|
|
20230904,102900,16757260,862,862,862,862,683
|
|
20230904,102800,16168514,862,862,862,862,0
|
|
20230904,102700,16168514,862,862,862,862,0
|
|
20230904,102600,16168514,862,862,862,862,0
|
|
20230904,102500,16168514,862,862,862,862,0
|
|
20230904,102400,16168514,862,862,862,862,0
|
|
20230904,102300,16168514,862,862,862,862,0
|
|
20230904,102200,16168514,862,862,862,862,0
|
|
20230904,102100,16168514,862,863,863,862,1881
|
|
20230904,102000,14545241,863,863,863,863,0
|
|
20230904,101900,14545241,863,863,863,863,5
|
|
20230904,101800,14540926,863,863,863,863,138
|
|
20230904,101700,14421832,863,863,863,863,0
|
|
20230904,101600,14421832,863,863,863,863,0
|
|
20230904,101500,14421832,863,863,863,863,0
|
|
20230904,101400,14421832,863,863,863,863,0
|
|
20230904,101300,14421832,863,863,863,863,0
|
|
20230904,101200,14421832,863,863,863,863,3
|
|
20230904,101100,14419243,863,864,864,863,103
|
|
20230904,101000,14330254,864,864,864,864,2
|
|
20230904,100900,14328526,864,864,864,864,0
|
|
20230904,100800,14328526,864,864,864,864,0
|
|
20230904,100700,14328526,864,864,864,864,1
|
|
20230904,100600,14327662,862,862,862,862,0
|
|
20230904,100500,14327662,862,862,862,862,0
|
|
20230904,100400,14327662,862,862,862,862,0
|
|
20230904,100300,14327662,862,862,862,862,0
|
|
20230904,100200,14327662,862,862,862,862,299
|
|
20230904,100100,14069924,861,861,861,861,0
|
|
20230904,100000,14069924,861,861,861,861,0
|
|
20230904,095900,14069924,861,861,861,861,0
|
|
20230904,095800,14069924,861,861,861,861,0
|
|
20230904,095700,14069924,861,861,861,861,1776
|
|
20230904,095600,12540788,861,861,861,861,10
|
|
20230904,095500,12532178,862,862,862,862,0
|
|
20230904,095400,12532178,862,862,862,862,1
|
|
20230904,095300,12531316,861,861,861,861,0
|
|
20230904,095200,12531316,861,861,861,861,0
|
|
20230904,095100,12531316,861,861,861,861,0
|
|
20230904,095000,12531316,861,861,861,861,0
|
|
20230904,094900,12531316,861,861,861,861,0
|
|
20230904,094800,12531316,861,861,861,861,0
|
|
20230904,094700,12531316,861,861,861,861,1000
|
|
20230904,094600,11670316,861,861,861,861,19
|
|
20230904,094500,11653957,861,861,861,861,18
|
|
20230904,094400,11638459,861,862,862,861,508
|
|
20230904,094300,11200579,862,862,862,862,0
|
|
20230904,094200,11200579,862,863,863,862,10
|
|
20230904,094100,11191958,865,865,865,865,0
|
|
20230904,094000,11191958,865,865,865,865,1
|
|
20230904,093900,11191093,861,862,862,861,986
|
|
20230904,093800,10341646,862,862,862,862,2
|
|
20230904,093700,10339922,862,862,862,862,0
|
|
20230904,093600,10339922,862,862,862,862,1
|
|
20230904,093500,10339060,861,861,861,861,787
|
|
20230904,093400,9661453,862,862,862,862,0
|
|
20230904,093300,9661453,862,862,862,862,0
|
|
20230904,093200,9661453,862,862,862,862,0
|
|
20230904,093100,9661453,862,862,862,862,419
|
|
20230904,093000,9300275,862,862,862,862,0
|
|
20230904,092900,9300275,862,862,862,862,0
|
|
20230904,092800,9300275,862,862,862,862,1
|
|
20230904,092700,9299413,862,862,862,862,0
|
|
20230904,092600,9299413,862,862,862,862,0
|
|
20230904,092500,9299413,862,862,862,862,0
|
|
20230904,092400,9299413,862,862,862,862,472
|
|
20230904,092300,8892549,862,862,862,862,114
|
|
20230904,092200,8794281,862,862,862,862,6
|
|
20230904,092100,8789109,862,863,863,862,20
|
|
20230904,092000,8771863,863,863,863,863,0
|
|
20230904,091900,8771863,863,863,863,863,117
|
|
20230904,091800,8670892,863,863,863,863,50
|
|
20230904,091700,8627742,861,861,861,861,0
|
|
20230904,091600,8627742,861,863,863,861,234
|
|
20230904,091500,8426266,863,863,863,863,1
|
|
20230904,091400,8425403,864,864,864,864,0
|
|
20230904,091300,8425403,864,864,864,864,50
|
|
20230904,091200,8382203,865,865,865,865,0
|
|
20230904,091100,8382203,865,865,865,865,0
|
|
20230904,091000,8382203,865,865,865,865,0
|
|
20230904,090900,8382203,865,865,865,865,0
|
|
20230904,090800,8382203,865,865,865,865,1
|
|
20230904,090700,8381338,865,865,865,865,24
|
|
20230904,090600,8360578,865,864,865,864,13
|
|
20230904,090500,8349343,855,856,856,855,701
|
|
20230904,090400,7749898,856,856,856,856,5353
|
|
20230904,090300,3167730,856,856,856,856,759
|
|
20230904,090200,2518026,857,857,857,857,1088
|
|
20230904,090100,1585610,858,859,859,858,652
|
|
20230904,090000,1026168,858,858,858,858,1196
|