639 lines
27 KiB
CSV
639 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193600,30121125,233,233,233,233,1984
|
|
20230908,193500,30121125,233,233,233,233,0
|
|
20230908,193400,30121125,233,233,233,233,0
|
|
20230908,193300,30121125,233,233,233,233,0
|
|
20230908,193200,30121125,233,233,233,233,0
|
|
20230908,193100,30121125,233,233,233,233,0
|
|
20230908,193000,30121125,233,233,233,233,0
|
|
20230908,192900,30121125,233,233,233,233,0
|
|
20230908,192800,30121125,233,233,233,233,0
|
|
20230908,192700,30121125,233,233,233,233,0
|
|
20230908,192600,30121125,233,233,233,233,0
|
|
20230908,192500,30121125,233,233,233,233,0
|
|
20230908,192400,30121125,233,233,233,233,0
|
|
20230908,192300,30121125,233,233,233,233,0
|
|
20230908,192200,30121125,233,233,233,233,0
|
|
20230908,192100,30121125,233,233,233,233,0
|
|
20230908,192000,30121125,233,233,233,233,0
|
|
20230908,191900,30121125,233,233,233,233,0
|
|
20230908,191800,30121125,233,233,233,233,0
|
|
20230908,191700,30121125,233,233,233,233,0
|
|
20230908,191600,30121125,233,233,233,233,0
|
|
20230908,191500,30121125,233,233,233,233,0
|
|
20230908,191400,30121125,233,233,233,233,0
|
|
20230908,191300,30121125,233,233,233,233,0
|
|
20230908,191200,30121125,233,233,233,233,0
|
|
20230908,191100,30121125,233,233,233,233,0
|
|
20230908,191000,30121125,233,233,233,233,0
|
|
20230908,190900,30121125,233,233,233,233,0
|
|
20230908,190800,30121125,233,233,233,233,0
|
|
20230908,190700,30121125,233,233,233,233,0
|
|
20230908,190600,30121125,233,233,233,233,1984
|
|
20230908,190500,30121125,233,233,233,233,0
|
|
20230908,190400,30121125,233,233,233,233,0
|
|
20230908,190300,30121125,233,233,233,233,0
|
|
20230908,190200,30121125,233,233,233,233,0
|
|
20230908,190100,30121125,233,233,233,233,0
|
|
20230908,190000,30121125,233,233,233,233,0
|
|
20230908,185900,30121125,233,233,233,233,0
|
|
20230908,185800,30121125,233,233,233,233,0
|
|
20230908,185700,30121125,233,233,233,233,0
|
|
20230908,185600,30121125,233,233,233,233,0
|
|
20230908,185500,30121125,233,233,233,233,0
|
|
20230908,185400,30121125,233,233,233,233,0
|
|
20230908,185300,30121125,233,233,233,233,0
|
|
20230908,185200,30121125,233,233,233,233,0
|
|
20230908,185100,30121125,233,233,233,233,0
|
|
20230908,185000,30121125,233,233,233,233,0
|
|
20230908,184900,30121125,233,233,233,233,0
|
|
20230908,184800,30121125,233,233,233,233,0
|
|
20230908,184700,30121125,233,233,233,233,0
|
|
20230908,184600,30121125,233,233,233,233,0
|
|
20230908,184500,30121125,233,233,233,233,0
|
|
20230908,184400,30121125,233,233,233,233,0
|
|
20230908,184300,30121125,233,233,233,233,0
|
|
20230908,184200,30121125,233,233,233,233,0
|
|
20230908,184100,30121125,233,233,233,233,0
|
|
20230908,184000,30121125,233,233,233,233,0
|
|
20230908,183900,30121125,233,233,233,233,0
|
|
20230908,183800,30121125,233,233,233,233,0
|
|
20230908,183700,30121125,233,233,233,233,0
|
|
20230908,183600,30121125,233,233,233,233,1984
|
|
20230908,183500,30121125,233,233,233,233,0
|
|
20230908,183400,30121125,233,233,233,233,0
|
|
20230908,183300,30121125,233,233,233,233,0
|
|
20230908,183200,30121125,233,233,233,233,0
|
|
20230908,183100,30121125,233,233,233,233,0
|
|
20230908,183000,30121125,233,233,233,233,0
|
|
20230908,182900,30121125,233,233,233,233,0
|
|
20230908,182800,30121125,233,233,233,233,0
|
|
20230908,182700,30121125,233,233,233,233,0
|
|
20230908,182600,30121125,233,233,233,233,0
|
|
20230908,182500,30121125,233,233,233,233,0
|
|
20230908,182400,30121125,233,233,233,233,0
|
|
20230908,182300,30121125,233,233,233,233,0
|
|
20230908,182200,30121125,233,233,233,233,0
|
|
20230908,182100,30121125,233,233,233,233,0
|
|
20230908,182000,30121125,233,233,233,233,0
|
|
20230908,181900,30121125,233,233,233,233,0
|
|
20230908,181800,30121125,233,233,233,233,0
|
|
20230908,181700,30121125,233,233,233,233,0
|
|
20230908,181600,30121125,233,233,233,233,0
|
|
20230908,181500,30121125,233,233,233,233,0
|
|
20230908,181400,30121125,233,233,233,233,0
|
|
20230908,181300,30121125,233,233,233,233,0
|
|
20230908,181200,30121125,233,233,233,233,0
|
|
20230908,181100,30121125,233,233,233,233,0
|
|
20230908,181000,30121125,233,233,233,233,0
|
|
20230908,180900,30121125,233,233,233,233,0
|
|
20230908,180800,30121125,233,233,233,233,0
|
|
20230908,180700,30121125,233,233,233,233,0
|
|
20230908,180600,30121125,233,233,233,233,1984
|
|
20230908,180500,30121125,233,233,233,233,0
|
|
20230908,180400,30121125,233,233,233,233,0
|
|
20230908,180300,30121125,233,233,233,233,0
|
|
20230908,180200,30121125,233,233,233,233,0
|
|
20230908,180100,30121125,233,233,233,233,0
|
|
20230908,180000,30121125,233,233,233,233,0
|
|
20230908,175900,30121125,233,233,233,233,0
|
|
20230908,175800,30121125,233,233,233,233,0
|
|
20230908,175700,30121125,233,233,233,233,0
|
|
20230908,175600,30121125,233,233,233,233,0
|
|
20230908,175500,30121125,233,233,233,233,0
|
|
20230908,175400,30121125,233,233,233,233,0
|
|
20230908,175300,30121125,233,233,233,233,0
|
|
20230908,175200,30121125,233,233,233,233,0
|
|
20230908,175100,30121125,233,233,233,233,0
|
|
20230908,175000,30121125,233,233,233,233,0
|
|
20230908,174900,30121125,233,233,233,233,0
|
|
20230908,174800,30121125,233,233,233,233,0
|
|
20230908,174700,30121125,233,233,233,233,0
|
|
20230908,174600,30121125,233,233,233,233,0
|
|
20230908,174500,30121125,233,233,233,233,0
|
|
20230908,174400,30121125,233,233,233,233,0
|
|
20230908,174300,30121125,233,233,233,233,0
|
|
20230908,174200,30121125,233,233,233,233,0
|
|
20230908,174100,30121125,233,233,233,233,0
|
|
20230908,174000,30121125,233,233,233,233,0
|
|
20230908,173900,30121125,233,233,233,233,0
|
|
20230908,173800,30121125,233,233,233,233,0
|
|
20230908,173700,30121125,233,233,233,233,0
|
|
20230908,173600,30121125,233,233,233,233,1984
|
|
20230908,173500,30121125,233,233,233,233,0
|
|
20230908,173400,30121125,233,233,233,233,0
|
|
20230908,173300,30121125,233,233,233,233,0
|
|
20230908,173200,30121125,233,233,233,233,0
|
|
20230908,173100,30121125,233,233,233,233,0
|
|
20230908,173000,30121125,233,233,233,233,0
|
|
20230908,172900,30121125,233,233,233,233,0
|
|
20230908,172800,30121125,233,233,233,233,0
|
|
20230908,172700,30121125,233,233,233,233,0
|
|
20230908,172600,30121125,233,233,233,233,0
|
|
20230908,172500,30121125,233,233,233,233,0
|
|
20230908,172400,30121125,233,233,233,233,0
|
|
20230908,172300,30121125,233,233,233,233,0
|
|
20230908,172200,30121125,233,233,233,233,0
|
|
20230908,172100,30121125,233,233,233,233,0
|
|
20230908,172000,30121125,233,233,233,233,0
|
|
20230908,171900,30121125,233,233,233,233,0
|
|
20230908,171800,30121125,233,233,233,233,0
|
|
20230908,171700,30121125,233,233,233,233,0
|
|
20230908,171600,30121125,233,233,233,233,0
|
|
20230908,171500,30121125,233,233,233,233,0
|
|
20230908,171400,30121125,233,233,233,233,0
|
|
20230908,171300,30121125,233,233,233,233,0
|
|
20230908,171200,30121125,233,233,233,233,0
|
|
20230908,171100,30121125,233,233,233,233,0
|
|
20230908,171000,30121125,233,233,233,233,0
|
|
20230908,170900,30121125,233,233,233,233,0
|
|
20230908,170800,30121125,233,233,233,233,0
|
|
20230908,170700,30121125,233,233,233,233,0
|
|
20230908,170600,30121125,233,233,233,233,1984
|
|
20230908,170500,30121125,233,233,233,233,0
|
|
20230908,170400,30121125,233,233,233,233,0
|
|
20230908,170300,30121125,233,233,233,233,0
|
|
20230908,170200,30121125,233,233,233,233,0
|
|
20230908,170100,30121125,233,233,233,233,0
|
|
20230908,170000,30121125,233,233,233,233,0
|
|
20230908,165900,30121125,233,233,233,233,0
|
|
20230908,165800,30121125,233,233,233,233,0
|
|
20230908,165700,30121125,233,233,233,233,0
|
|
20230908,165600,30121125,233,233,233,233,0
|
|
20230908,165500,30121125,233,233,233,233,0
|
|
20230908,165400,30121125,233,233,233,233,0
|
|
20230908,165300,30121125,233,233,233,233,0
|
|
20230908,165200,30121125,233,233,233,233,0
|
|
20230908,165100,30121125,233,233,233,233,0
|
|
20230908,165000,30121125,233,233,233,233,0
|
|
20230908,164900,30121125,233,233,233,233,0
|
|
20230908,164800,30121125,233,233,233,233,0
|
|
20230908,164700,30121125,233,233,233,233,0
|
|
20230908,164600,30121125,233,233,233,233,0
|
|
20230908,164500,30121125,233,233,233,233,0
|
|
20230908,164400,30121125,233,233,233,233,0
|
|
20230908,164300,30121125,233,233,233,233,0
|
|
20230908,164200,30121125,233,233,233,233,0
|
|
20230908,164100,30121125,233,233,233,233,0
|
|
20230908,164000,30121125,233,233,233,233,0
|
|
20230908,163900,30121125,233,233,233,233,0
|
|
20230908,163800,30121125,233,233,233,233,0
|
|
20230908,163700,30121125,233,233,233,233,0
|
|
20230908,163600,30121125,233,233,233,233,1984
|
|
20230908,163500,30121125,233,233,233,233,0
|
|
20230908,163400,30121125,233,233,233,233,0
|
|
20230908,163300,30121125,233,233,233,233,0
|
|
20230908,163200,30121125,233,233,233,233,0
|
|
20230908,163100,30121125,233,233,233,233,0
|
|
20230908,163000,30121125,233,233,233,233,0
|
|
20230908,162900,30121125,233,233,233,233,0
|
|
20230908,162800,30121125,233,233,233,233,0
|
|
20230908,162700,30121125,233,233,233,233,0
|
|
20230908,162600,30121125,233,233,233,233,0
|
|
20230908,162500,30121125,233,233,233,233,0
|
|
20230908,162400,30121125,233,233,233,233,0
|
|
20230908,162300,30121125,233,233,233,233,0
|
|
20230908,162200,30121125,233,233,233,233,0
|
|
20230908,162100,30121125,233,233,233,233,0
|
|
20230908,162000,30121125,233,233,233,233,0
|
|
20230908,161900,30121125,233,233,233,233,0
|
|
20230908,161800,30121125,233,233,233,233,0
|
|
20230908,161700,30121125,233,233,233,233,0
|
|
20230908,161600,30121125,233,233,233,233,0
|
|
20230908,161500,30121125,233,233,233,233,0
|
|
20230908,161400,30121125,233,233,233,233,0
|
|
20230908,161300,30121125,233,233,233,233,0
|
|
20230908,161200,30121125,233,233,233,233,0
|
|
20230908,161100,30121125,233,233,233,233,0
|
|
20230908,161000,30121125,233,233,233,233,0
|
|
20230908,160900,30121125,233,233,233,233,0
|
|
20230908,160800,30121125,233,233,233,233,0
|
|
20230908,160700,30121125,233,233,233,233,0
|
|
20230908,160600,30121125,233,233,233,233,1984
|
|
20230908,160500,30121125,233,233,233,233,0
|
|
20230908,160400,30121125,233,233,233,233,0
|
|
20230908,160300,30121125,233,233,233,233,0
|
|
20230908,160200,30121125,233,233,233,233,0
|
|
20230908,160100,30121125,233,233,233,233,0
|
|
20230908,160000,30121125,233,233,233,233,0
|
|
20230908,155900,30121125,233,233,233,233,0
|
|
20230908,155800,30121125,233,233,233,233,0
|
|
20230908,155700,30121125,233,233,233,233,0
|
|
20230908,155600,30121125,233,233,233,233,0
|
|
20230908,155500,30121125,233,233,233,233,0
|
|
20230908,155400,30121125,233,233,233,233,0
|
|
20230908,155300,30121125,233,233,233,233,0
|
|
20230908,155200,30121125,233,233,233,233,0
|
|
20230908,155100,30121125,233,233,233,233,0
|
|
20230908,155000,30121125,233,233,233,233,0
|
|
20230908,154900,30121125,233,233,233,233,0
|
|
20230908,154800,30121125,233,233,233,233,0
|
|
20230908,154700,30121125,233,233,233,233,0
|
|
20230908,154600,30121125,233,233,233,233,0
|
|
20230908,154500,30121125,233,233,233,233,0
|
|
20230908,154400,30121125,233,233,233,233,0
|
|
20230908,154300,30121125,233,233,233,233,0
|
|
20230908,154200,30121125,233,233,233,233,0
|
|
20230908,154100,30121125,233,233,233,233,0
|
|
20230908,154000,30121125,233,233,233,233,0
|
|
20230908,153900,30121125,233,233,233,233,0
|
|
20230908,153800,30121125,233,233,233,233,0
|
|
20230908,153700,30121125,233,233,233,233,0
|
|
20230908,153600,30121125,233,233,233,233,1984
|
|
20230908,153500,30121125,233,233,233,233,0
|
|
20230908,153400,30121125,233,233,233,233,0
|
|
20230908,153300,30121125,233,233,233,233,0
|
|
20230908,153200,30121125,233,233,233,233,0
|
|
20230908,153100,30121125,233,233,233,233,0
|
|
20230908,153000,30121125,233,233,233,233,1984
|
|
20230908,152900,29658853,235,235,235,235,0
|
|
20230908,152800,29658853,235,235,235,235,0
|
|
20230908,152700,29658853,235,235,235,235,0
|
|
20230908,152600,29658853,235,235,235,235,0
|
|
20230908,152500,29658853,235,235,235,235,0
|
|
20230908,152400,29658853,235,235,235,235,0
|
|
20230908,152300,29658853,235,235,235,235,0
|
|
20230908,152200,29658853,235,235,235,235,0
|
|
20230908,152100,29658853,235,235,235,235,0
|
|
20230908,152000,29658853,235,235,235,235,0
|
|
20230908,151900,29658853,235,235,235,233,6007
|
|
20230908,151800,28247220,235,235,235,235,18
|
|
20230908,151700,28242990,235,235,235,235,0
|
|
20230908,151600,28242990,235,235,235,235,2
|
|
20230908,151500,28242520,235,235,235,235,10
|
|
20230908,151400,28240170,235,235,235,235,0
|
|
20230908,151300,28240170,235,233,235,233,5165
|
|
20230908,151200,27034193,234,234,234,234,317
|
|
20230908,151100,26960015,235,235,235,235,0
|
|
20230908,151000,26960015,235,235,235,235,0
|
|
20230908,150900,26960015,235,235,235,235,11
|
|
20230908,150800,26957430,235,235,235,235,0
|
|
20230908,150700,26957430,235,235,235,235,392
|
|
20230908,150600,26865310,234,234,234,234,0
|
|
20230908,150500,26865310,234,234,234,234,0
|
|
20230908,150400,26865310,234,234,234,234,10
|
|
20230908,150300,26862970,235,235,235,235,16
|
|
20230908,150200,26859210,234,234,234,234,4
|
|
20230908,150100,26858274,234,234,234,234,0
|
|
20230908,150000,26858274,234,234,234,234,0
|
|
20230908,145900,26858274,234,234,234,234,100
|
|
20230908,145800,26834874,234,234,234,234,100
|
|
20230908,145700,26811474,235,235,235,235,1
|
|
20230908,145600,26811239,235,235,235,235,1004
|
|
20230908,145500,26575299,235,235,235,235,0
|
|
20230908,145400,26575299,235,235,235,235,2
|
|
20230908,145300,26574829,235,235,235,235,0
|
|
20230908,145200,26574829,235,235,235,235,0
|
|
20230908,145100,26574829,235,235,235,235,17
|
|
20230908,145000,26570834,235,234,235,234,1449
|
|
20230908,144900,26231763,235,235,235,235,11
|
|
20230908,144800,26229178,234,234,234,234,0
|
|
20230908,144700,26229178,234,234,234,234,0
|
|
20230908,144600,26229178,234,234,234,234,6
|
|
20230908,144500,26227774,235,235,235,235,0
|
|
20230908,144400,26227774,235,235,235,235,0
|
|
20230908,144300,26227774,235,235,235,235,0
|
|
20230908,144200,26227774,235,235,235,235,0
|
|
20230908,144100,26227774,235,235,235,235,1
|
|
20230908,144000,26227539,235,235,235,235,5
|
|
20230908,143900,26226364,235,235,235,235,1
|
|
20230908,143800,26226129,234,234,234,234,0
|
|
20230908,143700,26226129,234,234,234,234,21329
|
|
20230908,143600,21235143,234,234,234,234,0
|
|
20230908,143500,21235143,234,234,234,234,0
|
|
20230908,143400,21235143,234,234,234,234,0
|
|
20230908,143300,21235143,234,234,234,234,0
|
|
20230908,143200,21235143,234,234,234,234,0
|
|
20230908,143100,21235143,234,234,234,234,3
|
|
20230908,143000,21234441,234,234,234,234,0
|
|
20230908,142900,21234441,234,234,234,234,9
|
|
20230908,142800,21232335,234,234,234,234,20
|
|
20230908,142700,21227655,234,234,234,234,0
|
|
20230908,142600,21227655,234,234,234,234,0
|
|
20230908,142500,21227655,234,234,234,234,1
|
|
20230908,142400,21227421,234,234,234,234,0
|
|
20230908,142300,21227421,234,234,234,234,22
|
|
20230908,142200,21222273,234,234,234,234,0
|
|
20230908,142100,21222273,234,234,234,234,0
|
|
20230908,142000,21222273,234,234,234,234,0
|
|
20230908,141900,21222273,234,234,234,234,0
|
|
20230908,141800,21222273,234,234,234,234,0
|
|
20230908,141700,21222273,234,234,234,234,23
|
|
20230908,141600,21216891,233,233,233,233,0
|
|
20230908,141500,21216891,233,233,233,233,1264
|
|
20230908,141400,20922379,233,233,233,233,1000
|
|
20230908,141300,20689379,233,233,233,233,0
|
|
20230908,141200,20689379,233,233,233,233,0
|
|
20230908,141100,20689379,233,233,233,233,0
|
|
20230908,141000,20689379,233,233,233,233,18
|
|
20230908,140900,20685185,233,233,233,233,0
|
|
20230908,140800,20685185,233,233,233,233,3
|
|
20230908,140700,20684486,234,234,234,234,0
|
|
20230908,140600,20684486,234,234,234,234,0
|
|
20230908,140500,20684486,234,234,234,234,1
|
|
20230908,140400,20684252,234,234,234,234,0
|
|
20230908,140300,20684252,234,234,234,234,0
|
|
20230908,140200,20684252,234,234,234,234,0
|
|
20230908,140100,20684252,234,234,234,234,4440
|
|
20230908,140000,19645292,233,233,233,233,12
|
|
20230908,135900,19642496,233,233,233,233,0
|
|
20230908,135800,19642496,233,233,233,233,100
|
|
20230908,135700,19619196,234,234,234,234,0
|
|
20230908,135600,19619196,234,234,234,234,0
|
|
20230908,135500,19619196,234,234,234,234,0
|
|
20230908,135400,19619196,234,234,234,234,0
|
|
20230908,135300,19619196,234,234,234,234,0
|
|
20230908,135200,19619196,234,234,234,234,0
|
|
20230908,135100,19619196,234,234,234,234,10
|
|
20230908,135000,19616856,234,234,234,234,10
|
|
20230908,134900,19614516,234,234,234,234,0
|
|
20230908,134800,19614516,234,234,234,234,0
|
|
20230908,134700,19614516,234,234,234,234,0
|
|
20230908,134600,19614516,234,234,234,234,0
|
|
20230908,134500,19614516,234,234,234,234,0
|
|
20230908,134400,19614516,234,234,234,234,7
|
|
20230908,134300,19612878,234,234,234,234,1
|
|
20230908,134200,19612644,233,233,233,233,0
|
|
20230908,134100,19612644,233,233,233,233,0
|
|
20230908,134000,19612644,233,233,233,233,0
|
|
20230908,133900,19612644,233,233,233,233,0
|
|
20230908,133800,19612644,233,233,233,233,0
|
|
20230908,133700,19612644,233,233,233,233,0
|
|
20230908,133600,19612644,233,233,233,233,0
|
|
20230908,133500,19612644,233,233,233,233,0
|
|
20230908,133400,19612644,233,233,233,233,0
|
|
20230908,133300,19612644,233,233,233,233,0
|
|
20230908,133200,19612644,233,233,233,233,188
|
|
20230908,133100,19568840,234,234,234,234,0
|
|
20230908,133000,19568840,234,234,234,234,0
|
|
20230908,132900,19568840,234,234,234,234,100
|
|
20230908,132800,19545440,235,235,235,235,0
|
|
20230908,132700,19545440,235,235,235,235,0
|
|
20230908,132600,19545440,235,235,235,235,0
|
|
20230908,132500,19545440,235,235,235,235,0
|
|
20230908,132400,19545440,235,235,235,235,0
|
|
20230908,132300,19545440,235,235,235,235,0
|
|
20230908,132200,19545440,235,235,235,235,0
|
|
20230908,132100,19545440,235,235,235,235,1
|
|
20230908,132000,19545205,235,235,235,235,0
|
|
20230908,131900,19545205,235,235,235,235,0
|
|
20230908,131800,19545205,235,235,235,235,1
|
|
20230908,131700,19544970,234,234,234,234,0
|
|
20230908,131600,19544970,234,234,234,234,0
|
|
20230908,131500,19544970,234,234,235,234,14
|
|
20230908,131400,19541684,233,233,233,233,1868
|
|
20230908,131300,19106440,233,233,233,233,0
|
|
20230908,131200,19106440,233,233,233,233,1
|
|
20230908,131100,19106207,233,233,233,233,0
|
|
20230908,131000,19106207,233,233,233,233,0
|
|
20230908,130900,19106207,233,233,233,233,0
|
|
20230908,130800,19106207,233,233,233,233,20
|
|
20230908,130700,19101547,233,233,233,233,80
|
|
20230908,130600,19082907,233,233,233,233,628
|
|
20230908,130500,18936583,233,233,233,233,50
|
|
20230908,130400,18924933,233,233,233,233,0
|
|
20230908,130300,18924933,233,233,233,233,0
|
|
20230908,130200,18924933,233,233,233,233,0
|
|
20230908,130100,18924933,233,233,233,233,50
|
|
20230908,130000,18913283,233,233,233,233,57
|
|
20230908,125900,18900002,233,233,233,233,0
|
|
20230908,125800,18900002,233,233,233,233,215
|
|
20230908,125700,18849907,233,233,233,233,21
|
|
20230908,125600,18845014,233,233,233,233,0
|
|
20230908,125500,18845014,233,233,233,233,0
|
|
20230908,125400,18845014,233,233,233,233,5
|
|
20230908,125300,18843849,233,233,233,233,23
|
|
20230908,125200,18838490,233,233,233,233,1210
|
|
20230908,125100,18556560,233,233,233,233,172
|
|
20230908,125000,18516484,233,233,233,233,54
|
|
20230908,124900,18503902,233,233,233,233,619
|
|
20230908,124800,18359675,233,233,233,233,48
|
|
20230908,124700,18348491,233,233,233,233,354
|
|
20230908,124600,18266009,233,233,233,233,486
|
|
20230908,124500,18152771,233,233,233,233,1152
|
|
20230908,124400,17884355,233,233,233,233,158
|
|
20230908,124300,17847541,233,233,233,233,834
|
|
20230908,124200,17653219,233,233,233,233,176
|
|
20230908,124100,17612211,233,233,233,233,122
|
|
20230908,124000,17583785,233,233,233,233,60
|
|
20230908,123900,17569805,233,233,233,233,98
|
|
20230908,123800,17546971,233,233,233,233,41
|
|
20230908,123700,17537418,233,233,233,233,100
|
|
20230908,123600,17514118,233,233,233,233,1700
|
|
20230908,123500,17118018,233,233,233,233,1050
|
|
20230908,123400,16873368,233,233,233,233,1531
|
|
20230908,123300,16516645,234,234,234,234,0
|
|
20230908,123200,16516645,234,234,234,234,359
|
|
20230908,123100,16432639,235,235,235,235,0
|
|
20230908,123000,16432639,235,235,235,235,0
|
|
20230908,122900,16432639,235,235,235,235,10
|
|
20230908,122800,16430289,235,235,235,235,0
|
|
20230908,122700,16430289,235,234,235,234,138
|
|
20230908,122600,16397987,235,235,235,235,0
|
|
20230908,122500,16397987,235,235,235,235,0
|
|
20230908,122400,16397987,235,235,235,235,0
|
|
20230908,122300,16397987,235,235,235,235,4
|
|
20230908,122200,16397047,235,235,235,235,0
|
|
20230908,122100,16397047,235,235,235,235,0
|
|
20230908,122000,16397047,235,235,235,235,0
|
|
20230908,121900,16397047,235,235,235,235,0
|
|
20230908,121800,16397047,235,235,235,235,0
|
|
20230908,121700,16397047,235,235,235,235,1
|
|
20230908,121600,16396812,235,235,235,235,21
|
|
20230908,121500,16391877,235,235,235,235,0
|
|
20230908,121400,16391877,235,235,235,235,10
|
|
20230908,121300,16389527,235,235,235,235,0
|
|
20230908,121200,16389527,235,235,235,235,3
|
|
20230908,121100,16388822,235,235,235,235,0
|
|
20230908,121000,16388822,235,235,235,235,0
|
|
20230908,120900,16388822,235,235,235,235,0
|
|
20230908,120800,16388822,235,235,235,235,0
|
|
20230908,120700,16388822,235,235,235,235,0
|
|
20230908,120600,16388822,235,235,235,235,0
|
|
20230908,120500,16388822,235,235,235,235,0
|
|
20230908,120400,16388822,235,235,235,235,0
|
|
20230908,120300,16388822,235,235,235,235,1
|
|
20230908,120200,16388587,234,234,234,234,1000
|
|
20230908,120100,16154587,234,234,234,234,0
|
|
20230908,120000,16154587,234,234,234,234,0
|
|
20230908,115900,16154587,234,234,234,234,0
|
|
20230908,115800,16154587,234,234,234,234,0
|
|
20230908,115700,16154587,234,234,234,234,0
|
|
20230908,115600,16154587,234,234,234,234,15
|
|
20230908,115500,16151077,235,235,235,235,1
|
|
20230908,115400,16150842,234,234,234,234,10
|
|
20230908,115300,16148502,234,234,234,234,1
|
|
20230908,115200,16148268,235,235,235,235,0
|
|
20230908,115100,16148268,235,235,235,235,0
|
|
20230908,115000,16148268,235,235,235,235,1
|
|
20230908,114900,16148033,234,234,234,234,0
|
|
20230908,114800,16148033,234,234,234,234,99
|
|
20230908,114700,16124867,234,234,234,234,0
|
|
20230908,114600,16124867,234,234,234,234,0
|
|
20230908,114500,16124867,234,234,234,234,0
|
|
20230908,114400,16124867,234,234,234,234,4
|
|
20230908,114300,16123931,234,234,234,234,0
|
|
20230908,114200,16123931,234,234,234,234,5
|
|
20230908,114100,16122761,235,235,235,235,0
|
|
20230908,114000,16122761,235,235,235,235,300
|
|
20230908,113900,16052261,235,235,235,235,0
|
|
20230908,113800,16052261,235,235,235,235,0
|
|
20230908,113700,16052261,235,235,235,235,0
|
|
20230908,113600,16052261,235,235,235,235,0
|
|
20230908,113500,16052261,235,235,235,235,0
|
|
20230908,113400,16052261,235,235,235,235,0
|
|
20230908,113300,16052261,235,235,235,235,0
|
|
20230908,113200,16052261,235,234,235,234,35
|
|
20230908,113100,16044070,234,234,234,234,0
|
|
20230908,113000,16044070,234,234,234,234,0
|
|
20230908,112900,16044070,234,234,234,234,0
|
|
20230908,112800,16044070,234,234,234,234,0
|
|
20230908,112700,16044070,234,234,234,234,0
|
|
20230908,112600,16044070,234,234,234,234,0
|
|
20230908,112500,16044070,234,234,234,234,0
|
|
20230908,112400,16044070,234,234,234,234,50
|
|
20230908,112300,16032370,234,234,234,234,28
|
|
20230908,112200,16025818,234,234,234,234,0
|
|
20230908,112100,16025818,234,234,234,234,15
|
|
20230908,112000,16022308,234,234,234,234,0
|
|
20230908,111900,16022308,234,234,234,234,0
|
|
20230908,111800,16022308,234,234,234,234,0
|
|
20230908,111700,16022308,234,234,234,234,0
|
|
20230908,111600,16022308,234,234,234,234,0
|
|
20230908,111500,16022308,234,234,234,234,9
|
|
20230908,111400,16020202,234,234,234,234,5
|
|
20230908,111300,16019032,233,233,233,233,0
|
|
20230908,111200,16019032,233,233,233,233,46
|
|
20230908,111100,16008314,233,232,233,232,195
|
|
20230908,111000,15962929,233,233,233,233,90
|
|
20230908,110900,15941959,233,233,233,233,1766
|
|
20230908,110800,15530481,233,233,233,233,0
|
|
20230908,110700,15530481,233,233,233,233,5742
|
|
20230908,110600,14192595,233,233,233,233,0
|
|
20230908,110500,14192595,233,233,233,233,0
|
|
20230908,110400,14192595,233,233,233,233,0
|
|
20230908,110300,14192595,233,233,233,233,0
|
|
20230908,110200,14192595,233,233,233,233,10
|
|
20230908,110100,14190265,233,233,233,233,0
|
|
20230908,110000,14190265,233,233,233,233,0
|
|
20230908,105900,14190265,233,234,234,233,2067
|
|
20230908,105800,13707718,235,235,235,235,1707
|
|
20230908,105700,13306573,235,235,235,235,0
|
|
20230908,105600,13306573,235,235,235,235,294
|
|
20230908,105500,13237483,235,235,235,235,0
|
|
20230908,105400,13237483,235,235,235,235,0
|
|
20230908,105300,13237483,235,235,235,235,8
|
|
20230908,105200,13235603,235,235,235,235,3500
|
|
20230908,105100,12413103,235,235,235,235,0
|
|
20230908,105000,12413103,235,235,235,235,0
|
|
20230908,104900,12413103,235,235,235,235,10
|
|
20230908,104800,12410753,235,235,235,235,500
|
|
20230908,104700,12293253,235,235,235,235,0
|
|
20230908,104600,12293253,235,235,235,235,0
|
|
20230908,104500,12293253,235,235,235,235,0
|
|
20230908,104400,12293253,235,235,235,235,0
|
|
20230908,104300,12293253,235,235,235,235,10
|
|
20230908,104200,12290903,235,235,235,235,2
|
|
20230908,104100,12290433,235,235,235,235,0
|
|
20230908,104000,12290433,235,235,235,235,0
|
|
20230908,103900,12290433,235,235,235,235,0
|
|
20230908,103800,12290433,235,235,235,235,5
|
|
20230908,103700,12289258,235,235,235,235,0
|
|
20230908,103600,12289258,235,235,235,235,864
|
|
20230908,103500,12086218,235,235,235,235,0
|
|
20230908,103400,12086218,235,235,235,235,0
|
|
20230908,103300,12086218,235,235,235,235,0
|
|
20230908,103200,12086218,235,235,235,235,0
|
|
20230908,103100,12086218,235,235,235,235,10
|
|
20230908,103000,12083868,235,235,235,235,0
|
|
20230908,102900,12083868,235,235,235,235,0
|
|
20230908,102800,12083868,235,234,235,234,10
|
|
20230908,102700,12081519,234,234,234,234,0
|
|
20230908,102600,12081519,234,234,234,234,0
|
|
20230908,102500,12081519,234,234,234,234,0
|
|
20230908,102400,12081519,234,234,234,234,0
|
|
20230908,102300,12081519,234,234,234,234,0
|
|
20230908,102200,12081519,234,234,234,234,0
|
|
20230908,102100,12081519,234,234,234,234,345
|
|
20230908,102000,12000789,234,234,234,234,14
|
|
20230908,101900,11997513,234,234,234,234,30
|
|
20230908,101800,11990493,234,234,234,234,4
|
|
20230908,101700,11989557,234,234,234,234,0
|
|
20230908,101600,11989557,234,234,234,234,0
|
|
20230908,101500,11989557,234,234,234,234,0
|
|
20230908,101400,11989557,234,234,234,234,5
|
|
20230908,101300,11988387,234,234,234,234,0
|
|
20230908,101200,11988387,234,234,234,234,0
|
|
20230908,101100,11988387,234,234,234,234,0
|
|
20230908,101000,11988387,234,234,234,234,1000
|
|
20230908,100900,11754387,234,234,234,234,6
|
|
20230908,100800,11752983,234,234,234,234,1
|
|
20230908,100700,11752749,233,233,233,233,937
|
|
20230908,100600,11534428,234,234,234,234,0
|
|
20230908,100500,11534428,234,234,234,234,0
|
|
20230908,100400,11534428,234,234,234,234,0
|
|
20230908,100300,11534428,234,234,234,234,0
|
|
20230908,100200,11534428,234,234,234,234,1
|
|
20230908,100100,11534194,234,234,234,234,1
|
|
20230908,100000,11533960,234,234,234,234,214
|
|
20230908,095900,11483884,234,234,234,234,0
|
|
20230908,095800,11483884,234,234,234,234,0
|
|
20230908,095700,11483884,234,234,234,234,4
|
|
20230908,095600,11482948,234,234,234,234,10000
|
|
20230908,095500,9142948,234,234,234,234,1
|
|
20230908,095400,9142714,234,234,234,234,398
|
|
20230908,095300,9049582,234,234,234,234,33
|
|
20230908,095200,9041860,234,234,234,234,0
|
|
20230908,095100,9041860,234,234,234,234,0
|
|
20230908,095000,9041860,234,234,234,234,0
|
|
20230908,094900,9041860,234,234,234,234,0
|
|
20230908,094800,9041860,234,234,234,234,0
|
|
20230908,094700,9041860,234,234,234,234,0
|
|
20230908,094600,9041860,234,234,234,234,1
|
|
20230908,094500,9041626,234,234,234,234,108
|
|
20230908,094400,9016354,234,234,234,234,0
|
|
20230908,094300,9016354,234,234,234,234,700
|
|
20230908,094200,8852554,233,233,233,233,5161
|
|
20230908,094100,7650041,235,235,235,235,0
|
|
20230908,094000,7650041,235,235,235,235,41
|
|
20230908,093900,7640406,235,235,235,235,0
|
|
20230908,093800,7640406,235,235,235,235,1
|
|
20230908,093700,7640171,235,235,235,235,14
|
|
20230908,093600,7636881,235,235,235,234,2185
|
|
20230908,093500,7125575,234,235,235,234,1001
|
|
20230908,093400,6891340,235,235,235,235,7
|
|
20230908,093300,6889695,235,234,235,234,1977
|
|
20230908,093200,6427065,235,235,235,235,6
|
|
20230908,093100,6425655,235,234,235,234,6536
|
|
20230908,093000,4896195,235,235,235,235,0
|
|
20230908,092900,4896195,235,235,235,235,250
|
|
20230908,092800,4837445,235,235,235,235,0
|
|
20230908,092700,4837445,235,235,235,235,24
|
|
20230908,092600,4831805,235,235,235,235,1
|
|
20230908,092500,4831570,234,234,234,234,950
|
|
20230908,092400,4609270,234,234,234,234,0
|
|
20230908,092300,4609270,234,234,234,234,0
|
|
20230908,092200,4609270,234,234,234,234,3104
|
|
20230908,092100,3882934,234,234,235,234,926
|
|
20230908,092000,3666249,235,235,235,235,395
|
|
20230908,091900,3573424,236,236,236,236,13
|
|
20230908,091800,3570356,236,236,236,236,4
|
|
20230908,091700,3569412,236,236,236,236,1000
|
|
20230908,091600,3333412,236,236,236,236,178
|
|
20230908,091500,3291404,236,236,236,236,0
|
|
20230908,091400,3291404,236,236,236,236,0
|
|
20230908,091300,3291404,236,236,236,236,0
|
|
20230908,091200,3291404,236,236,236,236,5
|
|
20230908,091100,3290224,236,235,236,235,1012
|
|
20230908,091000,3052396,234,234,234,234,900
|
|
20230908,090900,2841796,235,235,235,235,0
|
|
20230908,090800,2841796,235,235,235,235,0
|
|
20230908,090700,2841796,235,235,235,235,382
|
|
20230908,090600,2752026,235,235,235,235,0
|
|
20230908,090500,2752026,235,234,235,234,238
|
|
20230908,090400,2696258,234,234,234,234,0
|
|
20230908,090300,2696258,234,234,234,234,1099
|
|
20230908,090200,2439092,234,234,234,234,0
|
|
20230908,090100,2439092,234,235,235,234,1284
|
|
20230908,090000,2138632,236,236,236,236,9062
|