579 lines
24 KiB
CSV
579 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183600,76577994,656,656,656,656,3591
|
|
20230908,183500,76577994,656,656,656,656,0
|
|
20230908,183400,76577994,656,656,656,656,0
|
|
20230908,183300,76577994,656,656,656,656,0
|
|
20230908,183200,76577994,656,656,656,656,0
|
|
20230908,183100,76577994,656,656,656,656,0
|
|
20230908,183000,76577994,656,656,656,656,0
|
|
20230908,182900,76577994,656,656,656,656,0
|
|
20230908,182800,76577994,656,656,656,656,0
|
|
20230908,182700,76577994,656,656,656,656,0
|
|
20230908,182600,76577994,656,656,656,656,0
|
|
20230908,182500,76577994,656,656,656,656,0
|
|
20230908,182400,76577994,656,656,656,656,0
|
|
20230908,182300,76577994,656,656,656,656,0
|
|
20230908,182200,76577994,656,656,656,656,0
|
|
20230908,182100,76577994,656,656,656,656,0
|
|
20230908,182000,76577994,656,656,656,656,0
|
|
20230908,181900,76577994,656,656,656,656,0
|
|
20230908,181800,76577994,656,656,656,656,0
|
|
20230908,181700,76577994,656,656,656,656,0
|
|
20230908,181600,76577994,656,656,656,656,0
|
|
20230908,181500,76577994,656,656,656,656,0
|
|
20230908,181400,76577994,656,656,656,656,0
|
|
20230908,181300,76577994,656,656,656,656,0
|
|
20230908,181200,76577994,656,656,656,656,0
|
|
20230908,181100,76577994,656,656,656,656,0
|
|
20230908,181000,76577994,656,656,656,656,0
|
|
20230908,180900,76577994,656,656,656,656,0
|
|
20230908,180800,76577994,656,656,656,656,0
|
|
20230908,180700,76577994,656,656,656,656,0
|
|
20230908,180600,76577994,656,656,656,656,3591
|
|
20230908,180500,76577994,656,656,656,656,0
|
|
20230908,180400,76577994,656,656,656,656,0
|
|
20230908,180300,76577994,656,656,656,656,0
|
|
20230908,180200,76577994,656,656,656,656,0
|
|
20230908,180100,76577994,656,656,656,656,0
|
|
20230908,180000,76577994,656,656,656,656,0
|
|
20230908,175900,76577994,656,656,656,656,0
|
|
20230908,175800,76577994,656,656,656,656,0
|
|
20230908,175700,76577994,656,656,656,656,0
|
|
20230908,175600,76577994,656,656,656,656,0
|
|
20230908,175500,76577994,656,656,656,656,0
|
|
20230908,175400,76577994,656,656,656,656,0
|
|
20230908,175300,76577994,656,656,656,656,0
|
|
20230908,175200,76577994,656,656,656,656,0
|
|
20230908,175100,76577994,656,656,656,656,0
|
|
20230908,175000,76577994,656,656,656,656,0
|
|
20230908,174900,76577994,656,656,656,656,0
|
|
20230908,174800,76577994,656,656,656,656,0
|
|
20230908,174700,76577994,656,656,656,656,0
|
|
20230908,174600,76577994,656,656,656,656,0
|
|
20230908,174500,76577994,656,656,656,656,0
|
|
20230908,174400,76577994,656,656,656,656,0
|
|
20230908,174300,76577994,656,656,656,656,0
|
|
20230908,174200,76577994,656,656,656,656,0
|
|
20230908,174100,76577994,656,656,656,656,0
|
|
20230908,174000,76577994,656,656,656,656,0
|
|
20230908,173900,76577994,656,656,656,656,0
|
|
20230908,173800,76577994,656,656,656,656,0
|
|
20230908,173700,76577994,656,656,656,656,0
|
|
20230908,173600,76577994,656,656,656,656,3591
|
|
20230908,173500,76577994,656,656,656,656,0
|
|
20230908,173400,76577994,656,656,656,656,0
|
|
20230908,173300,76577994,656,656,656,656,0
|
|
20230908,173200,76577994,656,656,656,656,0
|
|
20230908,173100,76577994,656,656,656,656,0
|
|
20230908,173000,76577994,656,656,656,656,0
|
|
20230908,172900,76577994,656,656,656,656,0
|
|
20230908,172800,76577994,656,656,656,656,0
|
|
20230908,172700,76577994,656,656,656,656,0
|
|
20230908,172600,76577994,656,656,656,656,0
|
|
20230908,172500,76577994,656,656,656,656,0
|
|
20230908,172400,76577994,656,656,656,656,0
|
|
20230908,172300,76577994,656,656,656,656,0
|
|
20230908,172200,76577994,656,656,656,656,0
|
|
20230908,172100,76577994,656,656,656,656,0
|
|
20230908,172000,76577994,656,656,656,656,0
|
|
20230908,171900,76577994,656,656,656,656,0
|
|
20230908,171800,76577994,656,656,656,656,0
|
|
20230908,171700,76577994,656,656,656,656,0
|
|
20230908,171600,76577994,656,656,656,656,0
|
|
20230908,171500,76577994,656,656,656,656,0
|
|
20230908,171400,76577994,656,656,656,656,0
|
|
20230908,171300,76577994,656,656,656,656,0
|
|
20230908,171200,76577994,656,656,656,656,0
|
|
20230908,171100,76577994,656,656,656,656,0
|
|
20230908,171000,76577994,656,656,656,656,0
|
|
20230908,170900,76577994,656,656,656,656,0
|
|
20230908,170800,76577994,656,656,656,656,0
|
|
20230908,170700,76577994,656,656,656,656,0
|
|
20230908,170600,76577994,656,656,656,656,3591
|
|
20230908,170500,76577994,656,656,656,656,0
|
|
20230908,170400,76577994,656,656,656,656,0
|
|
20230908,170300,76577994,656,656,656,656,0
|
|
20230908,170200,76577994,656,656,656,656,0
|
|
20230908,170100,76577994,656,656,656,656,0
|
|
20230908,170000,76577994,656,656,656,656,0
|
|
20230908,165900,76577994,656,656,656,656,0
|
|
20230908,165800,76577994,656,656,656,656,0
|
|
20230908,165700,76577994,656,656,656,656,0
|
|
20230908,165600,76577994,656,656,656,656,0
|
|
20230908,165500,76577994,656,656,656,656,0
|
|
20230908,165400,76577994,656,656,656,656,0
|
|
20230908,165300,76577994,656,656,656,656,0
|
|
20230908,165200,76577994,656,656,656,656,0
|
|
20230908,165100,76577994,656,656,656,656,0
|
|
20230908,165000,76577994,656,656,656,656,0
|
|
20230908,164900,76577994,656,656,656,656,0
|
|
20230908,164800,76577994,656,656,656,656,0
|
|
20230908,164700,76577994,656,656,656,656,0
|
|
20230908,164600,76577994,656,656,656,656,0
|
|
20230908,164500,76577994,656,656,656,656,0
|
|
20230908,164400,76577994,656,656,656,656,0
|
|
20230908,164300,76577994,656,656,656,656,0
|
|
20230908,164200,76577994,656,656,656,656,0
|
|
20230908,164100,76577994,656,656,656,656,0
|
|
20230908,164000,76577994,656,656,656,656,0
|
|
20230908,163900,76577994,656,656,656,656,0
|
|
20230908,163800,76577994,656,656,656,656,0
|
|
20230908,163700,76577994,656,656,656,656,0
|
|
20230908,163600,76577994,656,656,656,656,3591
|
|
20230908,163500,76577994,656,656,656,656,0
|
|
20230908,163400,76577994,656,656,656,656,0
|
|
20230908,163300,76577994,656,656,656,656,0
|
|
20230908,163200,76577994,656,656,656,656,0
|
|
20230908,163100,76577994,656,656,656,656,0
|
|
20230908,163000,76577994,656,656,656,656,0
|
|
20230908,162900,76577994,656,656,656,656,0
|
|
20230908,162800,76577994,656,656,656,656,0
|
|
20230908,162700,76577994,656,656,656,656,0
|
|
20230908,162600,76577994,656,656,656,656,0
|
|
20230908,162500,76577994,656,656,656,656,0
|
|
20230908,162400,76577994,656,656,656,656,0
|
|
20230908,162300,76577994,656,656,656,656,0
|
|
20230908,162200,76577994,656,656,656,656,0
|
|
20230908,162100,76577994,656,656,656,656,0
|
|
20230908,162000,76577994,656,656,656,656,0
|
|
20230908,161900,76577994,656,656,656,656,0
|
|
20230908,161800,76577994,656,656,656,656,0
|
|
20230908,161700,76577994,656,656,656,656,0
|
|
20230908,161600,76577994,656,656,656,656,0
|
|
20230908,161500,76577994,656,656,656,656,0
|
|
20230908,161400,76577994,656,656,656,656,0
|
|
20230908,161300,76577994,656,656,656,656,0
|
|
20230908,161200,76577994,656,656,656,656,0
|
|
20230908,161100,76577994,656,656,656,656,0
|
|
20230908,161000,76577994,656,656,656,656,0
|
|
20230908,160900,76577994,656,656,656,656,0
|
|
20230908,160800,76577994,656,656,656,656,0
|
|
20230908,160700,76577994,656,656,656,656,0
|
|
20230908,160600,76577994,656,656,656,656,3591
|
|
20230908,160500,76577994,656,656,656,656,0
|
|
20230908,160400,76577994,656,656,656,656,0
|
|
20230908,160300,76577994,656,656,656,656,0
|
|
20230908,160200,76577994,656,656,656,656,0
|
|
20230908,160100,76577994,656,656,656,656,0
|
|
20230908,160000,76577994,656,656,656,656,0
|
|
20230908,155900,76577994,656,656,656,656,0
|
|
20230908,155800,76577994,656,656,656,656,0
|
|
20230908,155700,76577994,656,656,656,656,0
|
|
20230908,155600,76577994,656,656,656,656,0
|
|
20230908,155500,76577994,656,656,656,656,0
|
|
20230908,155400,76577994,656,656,656,656,0
|
|
20230908,155300,76577994,656,656,656,656,0
|
|
20230908,155200,76577994,656,656,656,656,0
|
|
20230908,155100,76577994,656,656,656,656,0
|
|
20230908,155000,76577994,656,656,656,656,0
|
|
20230908,154900,76577994,656,656,656,656,0
|
|
20230908,154800,76577994,656,656,656,656,0
|
|
20230908,154700,76577994,656,656,656,656,0
|
|
20230908,154600,76577994,656,656,656,656,0
|
|
20230908,154500,76577994,656,656,656,656,0
|
|
20230908,154400,76577994,656,656,656,656,0
|
|
20230908,154300,76577994,656,656,656,656,0
|
|
20230908,154200,76577994,656,656,656,656,0
|
|
20230908,154100,76577994,656,656,656,656,0
|
|
20230908,154000,76577994,656,656,656,656,0
|
|
20230908,153900,76577994,656,656,656,656,0
|
|
20230908,153800,76577994,656,656,656,656,0
|
|
20230908,153700,76577994,656,656,656,656,0
|
|
20230908,153600,76577994,656,656,656,656,3591
|
|
20230908,153500,76577994,656,656,656,656,0
|
|
20230908,153400,76577994,656,656,656,656,0
|
|
20230908,153300,76577994,656,656,656,656,0
|
|
20230908,153200,76577994,656,656,656,656,0
|
|
20230908,153100,76577994,656,656,656,656,0
|
|
20230908,153000,76577994,656,656,656,656,3591
|
|
20230908,152900,74222298,656,656,656,656,0
|
|
20230908,152800,74222298,656,656,656,656,0
|
|
20230908,152700,74222298,656,656,656,656,0
|
|
20230908,152600,74222298,656,656,656,656,0
|
|
20230908,152500,74222298,656,656,656,656,0
|
|
20230908,152400,74222298,656,656,656,656,0
|
|
20230908,152300,74222298,656,656,656,656,0
|
|
20230908,152200,74222298,656,656,656,656,0
|
|
20230908,152100,74222298,656,656,656,656,0
|
|
20230908,152000,74222298,656,656,656,656,0
|
|
20230908,151900,74222298,656,656,656,656,55
|
|
20230908,151800,74186218,656,657,657,656,803
|
|
20230908,151700,73659449,655,655,655,655,0
|
|
20230908,151600,73659449,655,657,657,655,176
|
|
20230908,151500,73544065,657,656,657,655,1158
|
|
20230908,151400,72784471,656,654,656,654,843
|
|
20230908,151300,72232749,654,654,654,654,3000
|
|
20230908,151200,70270749,656,656,656,655,645
|
|
20230908,151100,69848269,656,656,656,656,0
|
|
20230908,151000,69848269,656,656,656,656,0
|
|
20230908,150900,69848269,656,656,656,656,0
|
|
20230908,150800,69848269,656,656,656,656,21
|
|
20230908,150700,69834493,656,656,656,656,0
|
|
20230908,150600,69834493,656,656,656,656,0
|
|
20230908,150500,69834493,656,656,656,656,0
|
|
20230908,150400,69834493,656,656,656,656,0
|
|
20230908,150300,69834493,656,656,656,655,1045
|
|
20230908,150200,69149140,656,656,656,656,0
|
|
20230908,150100,69149140,656,656,656,656,7
|
|
20230908,150000,69144548,656,656,656,656,0
|
|
20230908,145900,69144548,656,656,656,656,209
|
|
20230908,145800,69007444,656,656,656,656,0
|
|
20230908,145700,69007444,656,656,656,656,0
|
|
20230908,145600,69007444,656,656,656,656,0
|
|
20230908,145500,69007444,656,656,656,656,0
|
|
20230908,145400,69007444,656,656,656,656,0
|
|
20230908,145300,69007444,656,656,656,656,2
|
|
20230908,145200,69006132,656,656,656,656,0
|
|
20230908,145100,69006132,656,656,656,656,200
|
|
20230908,145000,68874932,657,657,657,657,0
|
|
20230908,144900,68874932,657,657,657,657,0
|
|
20230908,144800,68874932,657,657,657,657,0
|
|
20230908,144700,68874932,657,657,657,657,2
|
|
20230908,144600,68873618,656,656,656,656,0
|
|
20230908,144500,68873618,656,656,656,656,299
|
|
20230908,144400,68677474,656,656,656,656,1
|
|
20230908,144300,68676818,657,657,657,657,0
|
|
20230908,144200,68676818,657,657,657,657,0
|
|
20230908,144100,68676818,657,657,657,657,0
|
|
20230908,144000,68676818,657,657,657,657,0
|
|
20230908,143900,68676818,657,657,657,657,0
|
|
20230908,143800,68676818,657,657,657,657,100
|
|
20230908,143700,68611118,657,655,657,655,2801
|
|
20230908,143600,66776461,656,656,656,656,2600
|
|
20230908,143500,65070861,657,657,657,657,0
|
|
20230908,143400,65070861,657,657,657,657,1090
|
|
20230908,143300,64354731,658,658,658,658,0
|
|
20230908,143200,64354731,658,658,658,658,0
|
|
20230908,143100,64354731,658,658,658,658,0
|
|
20230908,143000,64354731,658,658,658,658,0
|
|
20230908,142900,64354731,658,658,658,658,1
|
|
20230908,142800,64354073,657,657,657,657,0
|
|
20230908,142700,64354073,657,658,658,657,280
|
|
20230908,142600,64169893,658,658,658,658,0
|
|
20230908,142500,64169893,658,658,658,658,158
|
|
20230908,142400,64065929,658,658,658,658,0
|
|
20230908,142300,64065929,658,658,658,658,0
|
|
20230908,142200,64065929,658,658,658,658,0
|
|
20230908,142100,64065929,658,658,658,658,0
|
|
20230908,142000,64065929,658,658,658,658,0
|
|
20230908,141900,64065929,658,659,659,658,7466
|
|
20230908,141800,59148824,659,659,659,659,0
|
|
20230908,141700,59148824,659,659,659,659,406
|
|
20230908,141600,58881270,660,660,660,660,0
|
|
20230908,141500,58881270,660,659,660,659,152
|
|
20230908,141400,58780951,659,659,659,659,0
|
|
20230908,141300,58780951,659,659,659,659,106
|
|
20230908,141200,58711097,660,659,660,659,314
|
|
20230908,141100,58504167,659,659,659,659,10
|
|
20230908,141000,58497577,659,659,659,659,50
|
|
20230908,140900,58464627,659,659,659,659,0
|
|
20230908,140800,58464627,659,659,659,659,0
|
|
20230908,140700,58464627,659,659,659,659,0
|
|
20230908,140600,58464627,659,659,659,659,0
|
|
20230908,140500,58464627,659,659,659,659,0
|
|
20230908,140400,58464627,659,659,659,659,0
|
|
20230908,140300,58464627,659,659,659,659,0
|
|
20230908,140200,58464627,659,659,659,659,0
|
|
20230908,140100,58464627,659,659,659,659,0
|
|
20230908,140000,58464627,659,659,659,659,0
|
|
20230908,135900,58464627,659,659,659,659,1000
|
|
20230908,135800,57805627,659,659,659,659,0
|
|
20230908,135700,57805627,659,659,659,659,1600
|
|
20230908,135600,56751227,658,658,658,658,1260
|
|
20230908,135500,55922147,659,659,659,659,0
|
|
20230908,135400,55922147,659,659,659,659,6
|
|
20230908,135300,55918193,659,659,659,659,0
|
|
20230908,135200,55918193,659,659,659,659,0
|
|
20230908,135100,55918193,659,659,659,659,0
|
|
20230908,135000,55918193,659,659,659,659,0
|
|
20230908,134900,55918193,659,659,659,659,0
|
|
20230908,134800,55918193,659,659,659,659,0
|
|
20230908,134700,55918193,659,659,659,659,0
|
|
20230908,134600,55918193,659,660,660,659,1154
|
|
20230908,134500,55157706,659,659,659,659,0
|
|
20230908,134400,55157706,659,659,659,659,3000
|
|
20230908,134300,53180706,659,659,659,659,189
|
|
20230908,134200,53056155,659,659,659,659,1
|
|
20230908,134100,53055496,659,659,659,659,757
|
|
20230908,134000,52556633,660,660,660,660,0
|
|
20230908,133900,52556633,660,660,660,660,0
|
|
20230908,133800,52556633,660,660,660,660,0
|
|
20230908,133700,52556633,660,660,660,660,0
|
|
20230908,133600,52556633,660,660,660,660,0
|
|
20230908,133500,52556633,660,660,660,660,1
|
|
20230908,133400,52555973,658,658,658,658,760
|
|
20230908,133300,52055893,658,658,658,658,0
|
|
20230908,133200,52055893,658,658,658,658,1
|
|
20230908,133100,52055235,657,657,657,657,0
|
|
20230908,133000,52055235,657,657,657,657,0
|
|
20230908,132900,52055235,657,657,657,657,0
|
|
20230908,132800,52055235,657,657,657,657,0
|
|
20230908,132700,52055235,657,658,658,657,1501
|
|
20230908,132600,51069024,658,658,658,658,30
|
|
20230908,132500,51049284,660,660,660,660,0
|
|
20230908,132400,51049284,660,660,660,660,0
|
|
20230908,132300,51049284,660,659,660,659,5510
|
|
20230908,132200,47413242,659,659,659,659,1
|
|
20230908,132100,47412583,657,657,657,657,0
|
|
20230908,132000,47412583,657,657,657,657,0
|
|
20230908,131900,47412583,657,657,657,657,1
|
|
20230908,131800,47411926,657,657,657,657,0
|
|
20230908,131700,47411926,657,658,658,657,789
|
|
20230908,131600,46893552,659,659,659,659,0
|
|
20230908,131500,46893552,659,659,659,659,0
|
|
20230908,131400,46893552,659,659,659,659,0
|
|
20230908,131300,46893552,659,659,659,659,0
|
|
20230908,131200,46893552,659,659,659,659,0
|
|
20230908,131100,46893552,659,659,659,659,1000
|
|
20230908,131000,46234552,659,659,659,659,0
|
|
20230908,130900,46234552,659,659,659,659,0
|
|
20230908,130800,46234552,659,659,659,659,0
|
|
20230908,130700,46234552,659,659,659,659,0
|
|
20230908,130600,46234552,659,659,659,659,0
|
|
20230908,130500,46234552,659,659,659,659,0
|
|
20230908,130400,46234552,659,659,659,659,0
|
|
20230908,130300,46234552,659,659,659,659,0
|
|
20230908,130200,46234552,659,659,659,659,0
|
|
20230908,130100,46234552,659,659,659,659,0
|
|
20230908,130000,46234552,659,659,659,659,0
|
|
20230908,125900,46234552,659,659,659,659,0
|
|
20230908,125800,46234552,659,659,659,659,0
|
|
20230908,125700,46234552,659,659,659,659,4086
|
|
20230908,125600,43541878,659,659,659,659,0
|
|
20230908,125500,43541878,659,659,659,659,0
|
|
20230908,125400,43541878,659,659,659,659,0
|
|
20230908,125300,43541878,659,659,659,659,0
|
|
20230908,125200,43541878,659,659,659,659,0
|
|
20230908,125100,43541878,659,659,659,659,0
|
|
20230908,125000,43541878,659,659,659,659,1850
|
|
20230908,124900,42322728,656,656,656,656,0
|
|
20230908,124800,42322728,656,656,656,656,0
|
|
20230908,124700,42322728,656,656,656,656,0
|
|
20230908,124600,42322728,656,656,656,656,0
|
|
20230908,124500,42322728,656,656,656,656,0
|
|
20230908,124400,42322728,656,656,656,656,1
|
|
20230908,124300,42322072,658,658,658,658,0
|
|
20230908,124200,42322072,658,658,658,658,0
|
|
20230908,124100,42322072,658,658,658,658,0
|
|
20230908,124000,42322072,658,658,658,658,0
|
|
20230908,123900,42322072,658,658,658,658,0
|
|
20230908,123800,42322072,658,658,658,658,45
|
|
20230908,123700,42292462,659,659,659,659,0
|
|
20230908,123600,42292462,659,659,659,659,0
|
|
20230908,123500,42292462,659,659,659,659,0
|
|
20230908,123400,42292462,659,659,659,659,0
|
|
20230908,123300,42292462,659,658,659,658,12
|
|
20230908,123200,42284565,654,654,654,654,0
|
|
20230908,123100,42284565,654,654,654,654,0
|
|
20230908,123000,42284565,654,654,654,654,0
|
|
20230908,122900,42284565,654,654,654,654,0
|
|
20230908,122800,42284565,654,657,657,654,435
|
|
20230908,122700,41999958,657,657,657,657,400
|
|
20230908,122600,41737158,657,657,657,657,0
|
|
20230908,122500,41737158,657,657,657,657,0
|
|
20230908,122400,41737158,657,657,657,657,0
|
|
20230908,122300,41737158,657,657,657,657,0
|
|
20230908,122200,41737158,657,657,657,657,0
|
|
20230908,122100,41737158,657,657,657,657,8952
|
|
20230908,122000,35855694,657,657,657,657,0
|
|
20230908,121900,35855694,657,657,657,657,0
|
|
20230908,121800,35855694,657,658,658,657,1519
|
|
20230908,121700,34857700,658,658,658,658,90
|
|
20230908,121600,34798480,659,659,659,659,0
|
|
20230908,121500,34798480,659,659,659,659,0
|
|
20230908,121400,34798480,659,659,659,659,0
|
|
20230908,121300,34798480,659,659,659,659,0
|
|
20230908,121200,34798480,659,659,659,659,0
|
|
20230908,121100,34798480,659,659,659,659,0
|
|
20230908,121000,34798480,659,659,659,659,2
|
|
20230908,120900,34797162,657,657,657,657,0
|
|
20230908,120800,34797162,657,657,657,657,0
|
|
20230908,120700,34797162,657,657,657,657,0
|
|
20230908,120600,34797162,657,657,657,657,0
|
|
20230908,120500,34797162,657,657,657,657,0
|
|
20230908,120400,34797162,657,657,657,657,0
|
|
20230908,120300,34797162,657,657,657,657,0
|
|
20230908,120200,34797162,657,657,657,657,0
|
|
20230908,120100,34797162,657,657,657,657,0
|
|
20230908,120000,34797162,657,657,657,657,0
|
|
20230908,115900,34797162,657,657,657,657,0
|
|
20230908,115800,34797162,657,657,657,657,0
|
|
20230908,115700,34797162,657,657,657,657,0
|
|
20230908,115600,34797162,657,657,657,657,0
|
|
20230908,115500,34797162,657,657,657,657,0
|
|
20230908,115400,34797162,657,657,657,657,0
|
|
20230908,115300,34797162,657,657,657,657,0
|
|
20230908,115200,34797162,657,657,657,657,0
|
|
20230908,115100,34797162,657,657,657,657,0
|
|
20230908,115000,34797162,657,657,657,657,3925
|
|
20230908,114900,32218437,657,657,657,657,0
|
|
20230908,114800,32218437,657,657,657,657,0
|
|
20230908,114700,32218437,657,657,657,657,510
|
|
20230908,114600,31883367,657,657,657,657,0
|
|
20230908,114500,31883367,657,657,657,657,0
|
|
20230908,114400,31883367,657,657,657,657,0
|
|
20230908,114300,31883367,657,657,657,657,0
|
|
20230908,114200,31883367,657,657,657,657,0
|
|
20230908,114100,31883367,657,657,657,657,0
|
|
20230908,114000,31883367,657,657,657,657,0
|
|
20230908,113900,31883367,657,657,657,657,0
|
|
20230908,113800,31883367,657,657,657,657,0
|
|
20230908,113700,31883367,657,657,657,657,0
|
|
20230908,113600,31883367,657,657,657,657,0
|
|
20230908,113500,31883367,657,657,657,657,4
|
|
20230908,113400,31880739,657,657,657,657,761
|
|
20230908,113300,31380762,657,657,657,657,0
|
|
20230908,113200,31380762,657,657,657,657,8
|
|
20230908,113100,31375506,655,656,656,655,3500
|
|
20230908,113000,29082496,657,657,657,657,1
|
|
20230908,112900,29081839,657,657,657,657,0
|
|
20230908,112800,29081839,657,657,657,657,1
|
|
20230908,112700,29081182,655,655,655,655,0
|
|
20230908,112600,29081182,655,655,655,655,0
|
|
20230908,112500,29081182,655,655,655,655,0
|
|
20230908,112400,29081182,655,655,655,655,0
|
|
20230908,112300,29081182,655,657,657,655,302
|
|
20230908,112200,28882772,657,657,657,657,0
|
|
20230908,112100,28882772,657,657,657,657,0
|
|
20230908,112000,28882772,657,657,657,657,0
|
|
20230908,111900,28882772,657,657,657,657,0
|
|
20230908,111800,28882772,657,657,657,657,0
|
|
20230908,111700,28882772,657,657,657,657,0
|
|
20230908,111600,28882772,657,657,657,657,0
|
|
20230908,111500,28882772,657,657,657,657,0
|
|
20230908,111400,28882772,657,657,657,657,1
|
|
20230908,111300,28882115,655,655,655,655,0
|
|
20230908,111200,28882115,655,655,655,655,6
|
|
20230908,111100,28878185,655,655,655,655,0
|
|
20230908,111000,28878185,655,655,655,655,0
|
|
20230908,110900,28878185,655,655,655,655,0
|
|
20230908,110800,28878185,655,656,656,655,2802
|
|
20230908,110700,27042331,657,657,657,657,0
|
|
20230908,110600,27042331,657,657,657,657,0
|
|
20230908,110500,27042331,657,657,657,657,0
|
|
20230908,110400,27042331,657,657,657,657,0
|
|
20230908,110300,27042331,657,657,657,657,0
|
|
20230908,110200,27042331,657,657,657,657,14
|
|
20230908,110100,27033133,657,657,657,657,724
|
|
20230908,110000,26557465,657,657,657,657,0
|
|
20230908,105900,26557465,657,657,657,657,0
|
|
20230908,105800,26557465,657,657,657,657,0
|
|
20230908,105700,26557465,657,657,657,657,0
|
|
20230908,105600,26557465,657,657,657,657,0
|
|
20230908,105500,26557465,657,657,657,657,0
|
|
20230908,105400,26557465,657,657,657,657,0
|
|
20230908,105300,26557465,657,657,657,657,0
|
|
20230908,105200,26557465,657,657,657,657,1065
|
|
20230908,105100,25857760,660,660,660,660,0
|
|
20230908,105000,25857760,660,660,660,660,0
|
|
20230908,104900,25857760,660,660,660,660,0
|
|
20230908,104800,25857760,660,660,660,660,0
|
|
20230908,104700,25857760,660,660,660,660,3
|
|
20230908,104600,25855780,660,660,660,660,3
|
|
20230908,104500,25853800,659,659,659,659,0
|
|
20230908,104400,25853800,659,659,659,659,0
|
|
20230908,104300,25853800,659,659,659,659,0
|
|
20230908,104200,25853800,659,659,659,659,0
|
|
20230908,104100,25853800,659,659,659,659,1
|
|
20230908,104000,25853141,659,658,659,658,505
|
|
20230908,103900,25520351,656,656,656,656,0
|
|
20230908,103800,25520351,656,656,656,656,0
|
|
20230908,103700,25520351,656,658,658,656,1842
|
|
20230908,103600,24311333,659,659,659,659,149
|
|
20230908,103500,24213142,659,659,659,659,0
|
|
20230908,103400,24213142,659,659,659,659,0
|
|
20230908,103300,24213142,659,659,659,659,0
|
|
20230908,103200,24213142,659,659,659,659,0
|
|
20230908,103100,24213142,659,659,659,659,360
|
|
20230908,103000,23975902,659,659,659,659,0
|
|
20230908,102900,23975902,659,659,659,659,0
|
|
20230908,102800,23975902,659,659,659,659,0
|
|
20230908,102700,23975902,659,659,659,659,3000
|
|
20230908,102600,21998902,661,658,661,658,295
|
|
20230908,102500,21804789,658,658,658,658,0
|
|
20230908,102400,21804789,658,660,660,658,1540
|
|
20230908,102300,20789465,662,662,662,662,160
|
|
20230908,102200,20683545,662,662,662,662,1000
|
|
20230908,102100,20021545,663,663,663,663,0
|
|
20230908,102000,20021545,663,663,663,663,0
|
|
20230908,101900,20021545,663,663,663,663,0
|
|
20230908,101800,20021545,663,663,663,663,0
|
|
20230908,101700,20021545,663,658,663,658,6954
|
|
20230908,101600,15422334,658,658,658,658,0
|
|
20230908,101500,15422334,658,658,658,658,14
|
|
20230908,101400,15413122,660,660,660,660,0
|
|
20230908,101300,15413122,660,658,660,658,94
|
|
20230908,101200,15351260,658,657,658,657,1008
|
|
20230908,101100,14688002,656,656,656,656,0
|
|
20230908,101000,14688002,656,656,656,656,645
|
|
20230908,100900,14264882,656,656,656,656,5417
|
|
20230908,100800,10711330,656,656,656,656,3
|
|
20230908,100700,10709362,654,654,654,654,0
|
|
20230908,100600,10709362,654,654,654,654,0
|
|
20230908,100500,10709362,654,654,654,654,500
|
|
20230908,100400,10382362,656,656,656,656,0
|
|
20230908,100300,10382362,656,656,656,656,0
|
|
20230908,100200,10382362,656,656,656,656,0
|
|
20230908,100100,10382362,656,656,656,656,305
|
|
20230908,100000,10182282,655,655,655,655,237
|
|
20230908,095900,10027047,655,655,655,655,761
|
|
20230908,095800,9528592,655,655,655,655,2
|
|
20230908,095700,9527282,654,654,654,654,0
|
|
20230908,095600,9527282,654,654,654,654,0
|
|
20230908,095500,9527282,654,654,654,654,185
|
|
20230908,095400,9406292,654,654,654,654,293
|
|
20230908,095300,9214670,654,654,654,654,6
|
|
20230908,095200,9210746,654,654,654,654,0
|
|
20230908,095100,9210746,654,655,655,654,16
|
|
20230908,095000,9200277,654,654,654,654,0
|
|
20230908,094900,9200277,654,654,654,654,0
|
|
20230908,094800,9200277,654,654,654,654,0
|
|
20230908,094700,9200277,654,654,654,654,0
|
|
20230908,094600,9200277,654,654,654,654,1
|
|
20230908,094500,9199623,653,653,653,653,0
|
|
20230908,094400,9199623,653,653,653,653,0
|
|
20230908,094300,9199623,653,653,653,653,0
|
|
20230908,094200,9199623,653,653,653,653,1
|
|
20230908,094100,9198970,656,653,656,653,1004
|
|
20230908,094000,8543346,655,655,655,655,0
|
|
20230908,093900,8543346,655,655,655,655,0
|
|
20230908,093800,8543346,655,655,655,655,1
|
|
20230908,093700,8542691,653,654,654,653,2528
|
|
20230908,093600,6891607,655,655,655,655,15
|
|
20230908,093500,6881782,655,655,655,655,0
|
|
20230908,093400,6881782,655,655,655,655,5
|
|
20230908,093300,6878507,655,655,655,655,5
|
|
20230908,093200,6875232,655,655,655,655,15
|
|
20230908,093100,6865407,655,655,655,655,130
|
|
20230908,093000,6780257,655,655,655,655,841
|
|
20230908,092900,6229402,656,656,656,656,0
|
|
20230908,092800,6229402,656,656,656,656,0
|
|
20230908,092700,6229402,656,656,656,656,2
|
|
20230908,092600,6228090,654,654,654,654,33
|
|
20230908,092500,6206508,654,654,654,654,8
|
|
20230908,092400,6201276,654,654,654,654,0
|
|
20230908,092300,6201276,654,654,654,654,0
|
|
20230908,092200,6201276,654,654,654,654,0
|
|
20230908,092100,6201276,654,654,654,654,144
|
|
20230908,092000,6107100,654,654,654,654,482
|
|
20230908,091900,5791872,656,656,656,656,0
|
|
20230908,091800,5791872,656,651,656,651,391
|
|
20230908,091700,5537326,651,651,651,651,0
|
|
20230908,091600,5537326,651,652,652,651,2000
|
|
20230908,091500,4235220,656,656,656,656,1
|
|
20230908,091400,4234564,656,656,656,656,3020
|
|
20230908,091300,2253444,656,656,656,656,0
|
|
20230908,091200,2253444,656,656,656,656,0
|
|
20230908,091100,2253444,656,656,656,656,0
|
|
20230908,091000,2253444,656,656,656,656,0
|
|
20230908,090900,2253444,656,656,656,656,0
|
|
20230908,090800,2253444,656,656,656,656,0
|
|
20230908,090700,2253444,656,656,656,656,0
|
|
20230908,090600,2253444,656,652,656,652,2
|
|
20230908,090500,2252136,655,655,655,651,1961
|
|
20230908,090400,975445,651,652,652,651,208
|
|
20230908,090300,840004,652,652,652,652,0
|
|
20230908,090200,840004,652,652,652,652,0
|
|
20230908,090100,840004,652,652,652,652,170
|
|
20230908,090000,729164,652,651,652,651,1120
|