596 lines
26 KiB
CSV
596 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185300,124813005,618,618,618,618,340
|
|
20230926,185200,124813005,618,618,618,618,0
|
|
20230926,185100,124813005,618,618,618,618,0
|
|
20230926,185000,124813005,618,618,618,618,0
|
|
20230926,184900,124813005,618,618,618,618,0
|
|
20230926,184800,124813005,618,618,618,618,0
|
|
20230926,184700,124813005,618,618,618,618,0
|
|
20230926,184600,124813005,618,618,618,618,0
|
|
20230926,184500,124813005,618,618,618,618,0
|
|
20230926,184400,124813005,618,618,618,618,0
|
|
20230926,184300,124813005,618,618,618,618,0
|
|
20230926,184200,124813005,618,618,618,618,0
|
|
20230926,184100,124813005,618,618,618,618,0
|
|
20230926,184000,124813005,618,618,618,618,0
|
|
20230926,183900,124813005,618,618,618,618,0
|
|
20230926,183800,124813005,618,618,618,618,0
|
|
20230926,183700,124813005,618,618,618,618,0
|
|
20230926,183600,124813005,618,618,618,618,0
|
|
20230926,183500,124813005,618,618,618,618,0
|
|
20230926,183400,124813005,618,618,618,618,0
|
|
20230926,183300,124813005,618,618,618,618,0
|
|
20230926,183200,124813005,618,618,618,618,0
|
|
20230926,183100,124813005,618,618,618,618,0
|
|
20230926,183000,124813005,618,618,618,618,0
|
|
20230926,182900,124813005,618,618,618,618,0
|
|
20230926,182800,124813005,618,618,618,618,0
|
|
20230926,182700,124813005,618,618,618,618,0
|
|
20230926,182600,124813005,618,618,618,618,0
|
|
20230926,182500,124813005,618,618,618,618,0
|
|
20230926,182400,124813005,618,618,618,618,0
|
|
20230926,182300,124813005,618,618,618,618,340
|
|
20230926,182200,124813005,618,618,618,618,0
|
|
20230926,182100,124813005,618,618,618,618,0
|
|
20230926,182000,124813005,618,618,618,618,0
|
|
20230926,181900,124813005,618,618,618,618,0
|
|
20230926,181800,124813005,618,618,618,618,0
|
|
20230926,181700,124813005,618,618,618,618,0
|
|
20230926,181600,124813005,618,618,618,618,0
|
|
20230926,181500,124813005,618,618,618,618,0
|
|
20230926,181400,124813005,618,618,618,618,0
|
|
20230926,181300,124813005,618,618,618,618,0
|
|
20230926,181200,124813005,618,618,618,618,0
|
|
20230926,181100,124813005,618,618,618,618,0
|
|
20230926,181000,124813005,618,618,618,618,0
|
|
20230926,180900,124813005,618,618,618,618,0
|
|
20230926,180800,124813005,618,618,618,618,0
|
|
20230926,180700,124813005,618,618,618,618,0
|
|
20230926,180600,124813005,618,618,618,618,0
|
|
20230926,180500,124813005,618,618,618,618,0
|
|
20230926,180400,124813005,618,618,618,618,0
|
|
20230926,180300,124813005,618,618,618,618,0
|
|
20230926,180200,124813005,618,618,618,618,0
|
|
20230926,180100,124813005,618,618,618,618,0
|
|
20230926,180000,124813005,618,618,618,618,0
|
|
20230926,175900,124813005,618,618,618,618,0
|
|
20230926,175800,124813005,618,618,618,618,0
|
|
20230926,175700,124813005,618,618,618,618,0
|
|
20230926,175600,124813005,618,618,618,618,0
|
|
20230926,175500,124813005,618,618,618,618,0
|
|
20230926,175400,124813005,618,618,618,618,0
|
|
20230926,175300,124813005,618,618,618,618,340
|
|
20230926,175200,124813005,618,618,618,618,0
|
|
20230926,175100,124813005,618,618,618,618,0
|
|
20230926,175000,124813005,618,618,618,618,0
|
|
20230926,174900,124813005,618,618,618,618,0
|
|
20230926,174800,124813005,618,618,618,618,0
|
|
20230926,174700,124813005,618,618,618,618,0
|
|
20230926,174600,124813005,618,618,618,618,0
|
|
20230926,174500,124813005,618,618,618,618,0
|
|
20230926,174400,124813005,618,618,618,618,0
|
|
20230926,174300,124813005,618,618,618,618,0
|
|
20230926,174200,124813005,618,618,618,618,0
|
|
20230926,174100,124813005,618,618,618,618,0
|
|
20230926,174000,124813005,618,618,618,618,0
|
|
20230926,173900,124813005,618,618,618,618,0
|
|
20230926,173800,124813005,618,618,618,618,0
|
|
20230926,173700,124813005,618,618,618,618,0
|
|
20230926,173600,124813005,618,618,618,618,0
|
|
20230926,173500,124813005,618,618,618,618,0
|
|
20230926,173400,124813005,618,618,618,618,0
|
|
20230926,173300,124813005,618,618,618,618,0
|
|
20230926,173200,124813005,618,618,618,618,0
|
|
20230926,173100,124813005,618,618,618,618,0
|
|
20230926,173000,124813005,618,618,618,618,0
|
|
20230926,172900,124813005,618,618,618,618,0
|
|
20230926,172800,124813005,618,618,618,618,0
|
|
20230926,172700,124813005,618,618,618,618,0
|
|
20230926,172600,124813005,618,618,618,618,0
|
|
20230926,172500,124813005,618,618,618,618,0
|
|
20230926,172400,124813005,618,618,618,618,0
|
|
20230926,172300,124813005,618,618,618,618,340
|
|
20230926,172200,124813005,618,618,618,618,0
|
|
20230926,172100,124813005,618,618,618,618,0
|
|
20230926,172000,124813005,618,618,618,618,0
|
|
20230926,171900,124813005,618,618,618,618,0
|
|
20230926,171800,124813005,618,618,618,618,0
|
|
20230926,171700,124813005,618,618,618,618,0
|
|
20230926,171600,124813005,618,618,618,618,0
|
|
20230926,171500,124813005,618,618,618,618,0
|
|
20230926,171400,124813005,618,618,618,618,0
|
|
20230926,171300,124813005,618,618,618,618,0
|
|
20230926,171200,124813005,618,618,618,618,0
|
|
20230926,171100,124813005,618,618,618,618,0
|
|
20230926,171000,124813005,618,618,618,618,0
|
|
20230926,170900,124813005,618,618,618,618,0
|
|
20230926,170800,124813005,618,618,618,618,0
|
|
20230926,170700,124813005,618,618,618,618,0
|
|
20230926,170600,124813005,618,618,618,618,0
|
|
20230926,170500,124813005,618,618,618,618,0
|
|
20230926,170400,124813005,618,618,618,618,0
|
|
20230926,170300,124813005,618,618,618,618,0
|
|
20230926,170200,124813005,618,618,618,618,0
|
|
20230926,170100,124813005,618,618,618,618,0
|
|
20230926,170000,124813005,618,618,618,618,0
|
|
20230926,165900,124813005,618,618,618,618,0
|
|
20230926,165800,124813005,618,618,618,618,0
|
|
20230926,165700,124813005,618,618,618,618,0
|
|
20230926,165600,124813005,618,618,618,618,0
|
|
20230926,165500,124813005,618,618,618,618,0
|
|
20230926,165400,124813005,618,618,618,618,0
|
|
20230926,165300,124813005,618,618,618,618,340
|
|
20230926,165200,124813005,618,618,618,618,0
|
|
20230926,165100,124813005,618,618,618,618,0
|
|
20230926,165000,124813005,618,618,618,618,0
|
|
20230926,164900,124813005,618,618,618,618,0
|
|
20230926,164800,124813005,618,618,618,618,0
|
|
20230926,164700,124813005,618,618,618,618,0
|
|
20230926,164600,124813005,618,618,618,618,0
|
|
20230926,164500,124813005,618,618,618,618,0
|
|
20230926,164400,124813005,618,618,618,618,0
|
|
20230926,164300,124813005,618,618,618,618,0
|
|
20230926,164200,124813005,618,618,618,618,0
|
|
20230926,164100,124813005,618,618,618,618,0
|
|
20230926,164000,124813005,618,618,618,618,0
|
|
20230926,163900,124813005,618,618,618,618,0
|
|
20230926,163800,124813005,618,618,618,618,0
|
|
20230926,163700,124813005,618,618,618,618,0
|
|
20230926,163600,124813005,618,618,618,618,0
|
|
20230926,163500,124813005,618,618,618,618,0
|
|
20230926,163400,124813005,618,618,618,618,0
|
|
20230926,163300,124813005,618,618,618,618,0
|
|
20230926,163200,124813005,618,618,618,618,0
|
|
20230926,163100,124813005,618,618,618,618,0
|
|
20230926,163000,124813005,618,618,618,618,0
|
|
20230926,162900,124813005,618,618,618,618,0
|
|
20230926,162800,124813005,618,618,618,618,0
|
|
20230926,162700,124813005,618,618,618,618,0
|
|
20230926,162600,124813005,618,618,618,618,0
|
|
20230926,162500,124813005,618,618,618,618,0
|
|
20230926,162400,124813005,618,618,618,618,0
|
|
20230926,162300,124813005,618,618,618,618,340
|
|
20230926,162200,124813005,618,618,618,618,0
|
|
20230926,162100,124813005,618,618,618,618,0
|
|
20230926,162000,124813005,618,618,618,618,0
|
|
20230926,161900,124813005,618,618,618,618,0
|
|
20230926,161800,124813005,618,618,618,618,0
|
|
20230926,161700,124813005,618,618,618,618,0
|
|
20230926,161600,124813005,618,618,618,618,0
|
|
20230926,161500,124813005,618,618,618,618,0
|
|
20230926,161400,124813005,618,618,618,618,0
|
|
20230926,161300,124813005,618,618,618,618,0
|
|
20230926,161200,124813005,618,618,618,618,0
|
|
20230926,161100,124813005,618,618,618,618,0
|
|
20230926,161000,124813005,618,618,618,618,0
|
|
20230926,160900,124813005,618,618,618,618,0
|
|
20230926,160800,124813005,618,618,618,618,0
|
|
20230926,160700,124813005,618,618,618,618,0
|
|
20230926,160600,124813005,618,618,618,618,0
|
|
20230926,160500,124813005,618,618,618,618,0
|
|
20230926,160400,124813005,618,618,618,618,0
|
|
20230926,160300,124813005,618,618,618,618,0
|
|
20230926,160200,124813005,618,618,618,618,0
|
|
20230926,160100,124813005,618,618,618,618,0
|
|
20230926,160000,124813005,618,618,618,618,0
|
|
20230926,155900,124813005,618,618,618,618,0
|
|
20230926,155800,124813005,618,618,618,618,0
|
|
20230926,155700,124813005,618,618,618,618,0
|
|
20230926,155600,124813005,618,618,618,618,0
|
|
20230926,155500,124813005,618,618,618,618,0
|
|
20230926,155400,124813005,618,618,618,618,0
|
|
20230926,155300,124813005,618,618,618,618,340
|
|
20230926,155200,124813005,618,618,618,618,0
|
|
20230926,155100,124813005,618,618,618,618,0
|
|
20230926,155000,124813005,618,618,618,618,0
|
|
20230926,154900,124813005,618,618,618,618,0
|
|
20230926,154800,124813005,618,618,618,618,0
|
|
20230926,154700,124813005,618,618,618,618,0
|
|
20230926,154600,124813005,618,618,618,618,0
|
|
20230926,154500,124813005,618,618,618,618,0
|
|
20230926,154400,124813005,618,618,618,618,0
|
|
20230926,154300,124813005,618,618,618,618,0
|
|
20230926,154200,124813005,618,618,618,618,0
|
|
20230926,154100,124813005,618,618,618,618,0
|
|
20230926,154000,124813005,618,618,618,618,0
|
|
20230926,153900,124813005,618,618,618,618,0
|
|
20230926,153800,124813005,618,618,618,618,0
|
|
20230926,153700,124813005,618,618,618,618,0
|
|
20230926,153600,124813005,618,618,618,618,0
|
|
20230926,153500,124813005,618,618,618,618,0
|
|
20230926,153400,124813005,618,618,618,618,0
|
|
20230926,153300,124813005,618,618,618,618,0
|
|
20230926,153200,124813005,618,618,618,618,0
|
|
20230926,153100,124813005,618,618,618,618,0
|
|
20230926,153000,124813005,618,618,618,618,340
|
|
20230926,152900,124602885,619,619,619,619,0
|
|
20230926,152800,124602885,619,619,619,619,0
|
|
20230926,152700,124602885,619,619,619,619,0
|
|
20230926,152600,124602885,619,619,619,619,0
|
|
20230926,152500,124602885,619,619,619,619,0
|
|
20230926,152400,124602885,619,619,619,619,0
|
|
20230926,152300,124602885,619,619,619,619,0
|
|
20230926,152200,124602885,619,619,619,619,0
|
|
20230926,152100,124602885,619,619,619,619,0
|
|
20230926,152000,124602885,619,619,619,619,0
|
|
20230926,151900,124602885,619,619,619,619,0
|
|
20230926,151800,124602885,619,618,619,618,35
|
|
20230926,151700,124581254,619,618,619,618,35
|
|
20230926,151600,124559623,619,609,619,608,1145
|
|
20230926,151500,123863352,610,610,610,610,0
|
|
20230926,151400,123863352,610,610,610,610,43
|
|
20230926,151300,123837122,610,615,615,610,35
|
|
20230926,151200,123815602,610,610,610,610,1150
|
|
20230926,151100,123114102,613,613,613,613,0
|
|
20230926,151000,123114102,613,613,613,613,18
|
|
20230926,150900,123103068,619,609,619,609,501
|
|
20230926,150800,122797949,611,611,611,611,1
|
|
20230926,150700,122797338,614,614,614,614,0
|
|
20230926,150600,122797338,614,614,614,614,0
|
|
20230926,150500,122797338,614,614,614,614,0
|
|
20230926,150400,122797338,614,614,614,614,0
|
|
20230926,150300,122797338,614,614,614,614,0
|
|
20230926,150200,122797338,614,614,614,614,3000
|
|
20230926,150100,120955338,618,618,618,618,3
|
|
20230926,150000,120953484,618,618,618,618,0
|
|
20230926,145900,120953484,618,618,618,618,0
|
|
20230926,145800,120953484,618,618,618,618,0
|
|
20230926,145700,120953484,618,618,618,618,0
|
|
20230926,145600,120953484,618,618,618,618,0
|
|
20230926,145500,120953484,618,618,618,618,0
|
|
20230926,145400,120953484,618,618,618,618,0
|
|
20230926,145300,120953484,618,618,618,618,0
|
|
20230926,145200,120953484,618,618,618,618,0
|
|
20230926,145100,120953484,618,618,618,618,0
|
|
20230926,145000,120953484,618,618,618,618,0
|
|
20230926,144900,120953484,618,612,618,611,3000
|
|
20230926,144800,119104912,613,613,613,613,0
|
|
20230926,144700,119104912,613,613,613,613,0
|
|
20230926,144600,119104912,613,613,613,613,0
|
|
20230926,144500,119104912,613,613,613,613,20
|
|
20230926,144400,119092652,613,613,613,613,17
|
|
20230926,144300,119082231,608,608,608,608,0
|
|
20230926,144200,119082231,608,608,608,608,0
|
|
20230926,144100,119082231,608,608,608,608,0
|
|
20230926,144000,119082231,608,607,608,607,1231
|
|
20230926,143900,118335013,608,608,608,608,50
|
|
20230926,143800,118304613,609,609,609,609,0
|
|
20230926,143700,118304613,609,609,609,609,0
|
|
20230926,143600,118304613,609,609,609,609,0
|
|
20230926,143500,118304613,609,609,609,609,0
|
|
20230926,143400,118304613,609,609,609,609,0
|
|
20230926,143300,118304613,609,609,609,609,0
|
|
20230926,143200,118304613,609,609,609,609,0
|
|
20230926,143100,118304613,609,609,609,609,1
|
|
20230926,143000,118304004,608,608,608,608,11
|
|
20230926,142900,118297316,608,608,608,608,0
|
|
20230926,142800,118297316,608,608,608,608,0
|
|
20230926,142700,118297316,608,608,608,608,0
|
|
20230926,142600,118297316,608,608,608,608,0
|
|
20230926,142500,118297316,608,607,608,607,3487
|
|
20230926,142400,116180578,607,607,607,607,174
|
|
20230926,142300,116074960,612,612,612,612,0
|
|
20230926,142200,116074960,612,612,612,612,0
|
|
20230926,142100,116074960,612,612,612,612,0
|
|
20230926,142000,116074960,612,611,612,608,3001
|
|
20230926,141900,114245100,614,612,614,612,3260
|
|
20230926,141800,112243464,612,612,612,612,0
|
|
20230926,141700,112243464,612,612,612,612,100
|
|
20230926,141600,112182264,612,612,612,612,0
|
|
20230926,141500,112182264,612,612,612,612,0
|
|
20230926,141400,112182264,612,612,612,612,1
|
|
20230926,141300,112181652,611,611,611,611,0
|
|
20230926,141200,112181652,611,611,611,611,0
|
|
20230926,141100,112181652,611,611,611,611,0
|
|
20230926,141000,112181652,611,611,611,611,380
|
|
20230926,140900,111949472,612,611,612,611,6
|
|
20230926,140800,111945805,612,612,612,612,159
|
|
20230926,140700,111848497,612,612,612,612,0
|
|
20230926,140600,111848497,612,612,612,612,1
|
|
20230926,140500,111847885,611,611,611,611,3
|
|
20230926,140400,111846052,611,611,611,611,3
|
|
20230926,140300,111844219,612,611,612,611,94
|
|
20230926,140200,111786784,612,612,612,612,0
|
|
20230926,140100,111786784,612,611,612,611,990
|
|
20230926,140000,111181073,610,610,610,610,0
|
|
20230926,135900,111181073,610,610,610,610,0
|
|
20230926,135800,111181073,610,610,610,610,7
|
|
20230926,135700,111176803,611,610,611,610,8
|
|
20230926,135600,111171922,611,611,611,611,200
|
|
20230926,135500,111049722,610,610,610,610,1
|
|
20230926,135400,111049112,610,610,610,610,19
|
|
20230926,135300,111037522,611,610,611,610,21
|
|
20230926,135200,111024711,612,606,612,606,523
|
|
20230926,135100,110704866,606,606,607,606,36
|
|
20230926,135000,110683049,605,607,607,605,6000
|
|
20230926,134900,107046495,608,608,608,608,0
|
|
20230926,134800,107046495,608,608,608,608,0
|
|
20230926,134700,107046495,608,608,608,608,60
|
|
20230926,134600,107010015,608,608,608,608,2542
|
|
20230926,134500,105464479,608,608,610,608,2128
|
|
20230926,134400,104170651,608,608,608,608,1000
|
|
20230926,134300,103562651,608,611,611,608,511
|
|
20230926,134200,103251930,608,610,610,608,1038
|
|
20230926,134100,102619862,610,610,610,610,1040
|
|
20230926,134000,101985462,610,610,610,610,2
|
|
20230926,133900,101984242,610,609,610,609,76
|
|
20230926,133800,101937894,609,609,609,609,1
|
|
20230926,133700,101937285,608,608,608,608,0
|
|
20230926,133600,101937285,608,608,608,608,1
|
|
20230926,133500,101936677,608,608,608,608,1
|
|
20230926,133400,101936069,608,608,608,608,51
|
|
20230926,133300,101905061,609,609,609,609,0
|
|
20230926,133200,101905061,609,609,609,609,0
|
|
20230926,133100,101905061,609,609,609,609,0
|
|
20230926,133000,101905061,609,609,609,609,0
|
|
20230926,132900,101905061,609,609,609,609,0
|
|
20230926,132800,101905061,609,609,609,609,0
|
|
20230926,132700,101905061,609,609,609,609,169
|
|
20230926,132600,101802140,609,609,609,609,0
|
|
20230926,132500,101802140,609,609,609,609,0
|
|
20230926,132400,101802140,609,609,609,609,0
|
|
20230926,132300,101802140,609,609,609,609,0
|
|
20230926,132200,101802140,609,609,609,609,1
|
|
20230926,132100,101801531,610,610,610,610,0
|
|
20230926,132000,101801531,610,610,610,610,0
|
|
20230926,131900,101801531,610,610,610,610,7
|
|
20230926,131800,101797261,609,610,610,609,30
|
|
20230926,131700,101778981,612,612,612,612,0
|
|
20230926,131600,101778981,612,612,612,612,0
|
|
20230926,131500,101778981,612,609,612,609,11
|
|
20230926,131400,101772273,610,610,610,610,0
|
|
20230926,131300,101772273,610,610,610,610,0
|
|
20230926,131200,101772273,610,610,610,610,0
|
|
20230926,131100,101772273,610,610,610,610,0
|
|
20230926,131000,101772273,610,610,610,610,0
|
|
20230926,130900,101772273,610,610,610,610,0
|
|
20230926,130800,101772273,610,610,610,610,0
|
|
20230926,130700,101772273,610,609,610,609,238
|
|
20230926,130600,101627330,609,609,609,609,0
|
|
20230926,130500,101627330,609,609,609,609,63
|
|
20230926,130400,101588963,609,609,609,609,0
|
|
20230926,130300,101588963,609,609,609,609,100
|
|
20230926,130200,101528063,609,609,609,609,1
|
|
20230926,130100,101527454,609,609,609,609,57
|
|
20230926,130000,101492741,609,609,609,609,0
|
|
20230926,125900,101492741,609,609,609,609,0
|
|
20230926,125800,101492741,609,609,609,609,0
|
|
20230926,125700,101492741,609,609,609,609,0
|
|
20230926,125600,101492741,609,609,609,609,0
|
|
20230926,125500,101492741,609,609,609,609,0
|
|
20230926,125400,101492741,609,609,609,609,10
|
|
20230926,125300,101486651,611,611,611,611,0
|
|
20230926,125200,101486651,611,611,611,611,0
|
|
20230926,125100,101486651,611,611,611,611,0
|
|
20230926,125000,101486651,611,610,611,610,655
|
|
20230926,124900,101086447,610,610,610,610,0
|
|
20230926,124800,101086447,610,610,610,610,1
|
|
20230926,124700,101085837,610,610,610,610,1
|
|
20230926,124600,101085227,610,610,610,610,1
|
|
20230926,124500,101084617,611,611,611,611,4
|
|
20230926,124400,101082173,607,607,607,607,3128
|
|
20230926,124300,99183477,607,607,607,607,1
|
|
20230926,124200,99182870,607,607,607,607,100
|
|
20230926,124100,99122170,607,609,609,605,22532
|
|
20230926,124000,85453312,609,609,609,609,243
|
|
20230926,123900,85305325,609,609,609,609,0
|
|
20230926,123800,85305325,609,609,609,609,10
|
|
20230926,123700,85299235,610,610,610,610,0
|
|
20230926,123600,85299235,610,613,613,610,16
|
|
20230926,123500,85289445,610,610,610,610,0
|
|
20230926,123400,85289445,610,611,611,610,4525
|
|
20230926,123300,82528347,616,616,616,616,0
|
|
20230926,123200,82528347,616,616,616,616,0
|
|
20230926,123100,82528347,616,616,616,616,0
|
|
20230926,123000,82528347,616,611,616,611,1473
|
|
20230926,122900,81626986,612,612,612,612,1
|
|
20230926,122800,81626374,611,611,611,611,0
|
|
20230926,122700,81626374,611,611,611,611,0
|
|
20230926,122600,81626374,611,611,611,611,0
|
|
20230926,122500,81626374,611,611,611,611,0
|
|
20230926,122400,81626374,611,611,611,611,133
|
|
20230926,122300,81545111,611,611,611,611,600
|
|
20230926,122200,81178511,611,611,616,611,3041
|
|
20230926,122100,79320455,611,611,611,611,1
|
|
20230926,122000,79319844,610,610,610,610,0
|
|
20230926,121900,79319844,610,610,610,610,0
|
|
20230926,121800,79319844,610,610,610,610,0
|
|
20230926,121700,79319844,610,610,610,610,0
|
|
20230926,121600,79319844,610,610,610,610,0
|
|
20230926,121500,79319844,610,610,610,610,0
|
|
20230926,121400,79319844,610,610,610,610,0
|
|
20230926,121300,79319844,610,610,610,610,53
|
|
20230926,121200,79287514,610,610,610,610,104
|
|
20230926,121100,79224074,610,611,611,610,11
|
|
20230926,121000,79217359,611,611,611,611,100
|
|
20230926,120900,79156259,611,611,611,611,79
|
|
20230926,120800,79107990,610,610,610,610,0
|
|
20230926,120700,79107990,610,610,610,610,0
|
|
20230926,120600,79107990,610,610,610,610,0
|
|
20230926,120500,79107990,610,610,610,610,44
|
|
20230926,120400,79081150,610,610,610,610,44
|
|
20230926,120300,79054310,610,610,610,610,698
|
|
20230926,120200,78628530,610,610,610,610,94
|
|
20230926,120100,78571190,610,609,610,609,675
|
|
20230926,120000,78159516,610,612,612,609,15139
|
|
20230926,115900,68913838,613,612,613,612,41
|
|
20230926,115800,68888744,612,613,613,612,108
|
|
20230926,115700,68822608,613,613,613,613,77
|
|
20230926,115600,68775407,611,614,614,611,12000
|
|
20230926,115500,61421846,619,615,619,615,41
|
|
20230926,115400,61396611,615,615,615,615,34
|
|
20230926,115300,61375701,615,615,615,615,1042
|
|
20230926,115200,60734871,614,614,614,614,94
|
|
20230926,115100,60677155,614,614,614,614,36
|
|
20230926,115000,60655051,614,617,617,614,45000
|
|
20230926,114900,32987143,617,617,617,617,1
|
|
20230926,114800,32986526,617,617,617,617,11
|
|
20230926,114700,32979739,617,619,619,617,297
|
|
20230926,114600,32795914,618,618,618,618,0
|
|
20230926,114500,32795914,618,618,618,618,0
|
|
20230926,114400,32795914,618,618,618,618,0
|
|
20230926,114300,32795914,618,618,618,618,0
|
|
20230926,114200,32795914,618,619,619,618,381
|
|
20230926,114100,32560118,618,618,618,618,63
|
|
20230926,114000,32521184,619,617,619,617,20
|
|
20230926,113900,32508832,616,616,616,616,0
|
|
20230926,113800,32508832,616,616,616,616,0
|
|
20230926,113700,32508832,616,616,616,616,0
|
|
20230926,113600,32508832,616,616,616,616,0
|
|
20230926,113500,32508832,616,616,616,616,0
|
|
20230926,113400,32508832,616,616,616,616,0
|
|
20230926,113300,32508832,616,616,616,616,0
|
|
20230926,113200,32508832,616,616,616,616,0
|
|
20230926,113100,32508832,616,616,616,616,0
|
|
20230926,113000,32508832,616,616,616,616,0
|
|
20230926,112900,32508832,616,616,616,616,235
|
|
20230926,112800,32364072,619,619,619,619,0
|
|
20230926,112700,32364072,619,619,619,619,0
|
|
20230926,112600,32364072,619,619,619,619,0
|
|
20230926,112500,32364072,619,619,619,619,0
|
|
20230926,112400,32364072,619,619,619,619,0
|
|
20230926,112300,32364072,619,619,619,619,0
|
|
20230926,112200,32364072,619,619,619,619,0
|
|
20230926,112100,32364072,619,619,619,619,0
|
|
20230926,112000,32364072,619,619,619,619,0
|
|
20230926,111900,32364072,619,619,619,619,0
|
|
20230926,111800,32364072,619,619,619,619,0
|
|
20230926,111700,32364072,619,619,619,619,0
|
|
20230926,111600,32364072,619,619,619,619,0
|
|
20230926,111500,32364072,619,619,619,619,0
|
|
20230926,111400,32364072,619,619,619,619,0
|
|
20230926,111300,32364072,619,619,619,619,0
|
|
20230926,111200,32364072,619,619,619,616,351
|
|
20230926,111100,32147289,616,616,616,616,162
|
|
20230926,111000,32047497,615,615,615,615,0
|
|
20230926,110900,32047497,615,615,615,615,187
|
|
20230926,110800,31932492,615,615,615,615,0
|
|
20230926,110700,31932492,615,615,615,615,0
|
|
20230926,110600,31932492,615,615,615,615,0
|
|
20230926,110500,31932492,615,615,615,615,15
|
|
20230926,110400,31923267,615,618,618,615,20001
|
|
20230926,110300,19589718,619,619,619,619,0
|
|
20230926,110200,19589718,619,619,619,619,0
|
|
20230926,110100,19589718,619,619,619,619,0
|
|
20230926,110000,19589718,619,619,619,619,0
|
|
20230926,105900,19589718,619,619,619,619,0
|
|
20230926,105800,19589718,619,619,619,619,0
|
|
20230926,105700,19589718,619,619,619,619,0
|
|
20230926,105600,19589718,619,619,619,619,0
|
|
20230926,105500,19589718,619,619,619,619,0
|
|
20230926,105400,19589718,619,619,619,619,0
|
|
20230926,105300,19589718,619,619,619,619,0
|
|
20230926,105200,19589718,619,619,619,619,0
|
|
20230926,105100,19589718,619,619,619,619,0
|
|
20230926,105000,19589718,619,619,619,619,0
|
|
20230926,104900,19589718,619,618,619,618,172
|
|
20230926,104800,19483301,619,619,619,619,0
|
|
20230926,104700,19483301,619,619,619,619,0
|
|
20230926,104600,19483301,619,619,619,619,2
|
|
20230926,104500,19482063,619,619,619,619,2
|
|
20230926,104400,19480825,619,619,619,619,500
|
|
20230926,104300,19171325,618,618,618,618,100
|
|
20230926,104200,19109525,618,618,618,618,101
|
|
20230926,104100,19047107,618,618,618,618,0
|
|
20230926,104000,19047107,618,618,618,618,20
|
|
20230926,103900,19034747,618,618,618,618,20
|
|
20230926,103800,19022387,618,618,618,618,0
|
|
20230926,103700,19022387,618,618,618,618,0
|
|
20230926,103600,19022387,618,618,618,618,3
|
|
20230926,103500,19020533,618,618,618,618,0
|
|
20230926,103400,19020533,618,618,618,618,0
|
|
20230926,103300,19020533,618,618,618,618,1
|
|
20230926,103200,19019915,617,617,617,617,0
|
|
20230926,103100,19019915,617,617,617,617,0
|
|
20230926,103000,19019915,617,617,617,617,50
|
|
20230926,102900,18989065,618,618,618,618,8
|
|
20230926,102800,18984121,619,619,619,619,0
|
|
20230926,102700,18984121,619,619,619,619,0
|
|
20230926,102600,18984121,619,618,619,618,14
|
|
20230926,102500,18975468,618,618,618,618,0
|
|
20230926,102400,18975468,618,618,618,618,0
|
|
20230926,102300,18975468,618,618,618,618,0
|
|
20230926,102200,18975468,618,618,618,618,0
|
|
20230926,102100,18975468,618,618,618,618,0
|
|
20230926,102000,18975468,618,618,618,618,0
|
|
20230926,101900,18975468,618,618,618,618,10
|
|
20230926,101800,18969288,619,619,619,619,0
|
|
20230926,101700,18969288,619,619,619,619,0
|
|
20230926,101600,18969288,619,619,619,617,115
|
|
20230926,101500,18898290,619,619,619,619,20
|
|
20230926,101400,18885910,617,617,617,617,1
|
|
20230926,101300,18885293,617,617,617,617,0
|
|
20230926,101200,18885293,617,617,617,617,0
|
|
20230926,101100,18885293,617,617,617,617,100
|
|
20230926,101000,18823593,617,617,617,617,0
|
|
20230926,100900,18823593,617,617,617,617,1
|
|
20230926,100800,18822976,617,617,617,617,1
|
|
20230926,100700,18822359,620,620,620,620,0
|
|
20230926,100600,18822359,620,620,620,620,0
|
|
20230926,100500,18822359,620,620,620,620,0
|
|
20230926,100400,18822359,620,620,620,620,0
|
|
20230926,100300,18822359,620,618,620,618,112
|
|
20230926,100200,18752993,620,620,620,620,0
|
|
20230926,100100,18752993,620,620,620,620,0
|
|
20230926,100000,18752993,620,620,620,620,0
|
|
20230926,095900,18752993,620,620,620,620,0
|
|
20230926,095800,18752993,620,620,620,620,0
|
|
20230926,095700,18752993,620,620,620,620,0
|
|
20230926,095600,18752993,620,617,620,617,79
|
|
20230926,095500,18704246,620,620,620,620,0
|
|
20230926,095400,18704246,620,617,620,617,674
|
|
20230926,095300,18288385,617,617,617,617,0
|
|
20230926,095200,18288385,617,617,617,617,0
|
|
20230926,095100,18288385,617,617,617,617,1
|
|
20230926,095000,18287768,615,615,615,615,33
|
|
20230926,094900,18267473,615,615,615,615,349
|
|
20230926,094800,18052838,615,615,615,615,320
|
|
20230926,094700,17856038,619,619,619,619,4
|
|
20230926,094600,17853562,615,618,620,615,4380
|
|
20230926,094500,15157123,617,617,617,617,1000
|
|
20230926,094400,14540123,618,618,618,618,0
|
|
20230926,094300,14540123,618,618,618,618,0
|
|
20230926,094200,14540123,618,618,618,618,1
|
|
20230926,094100,14539505,618,618,618,618,0
|
|
20230926,094000,14539505,618,618,618,618,1
|
|
20230926,093900,14538887,617,617,617,617,1
|
|
20230926,093800,14538270,620,620,620,620,0
|
|
20230926,093700,14538270,620,619,620,619,1010
|
|
20230926,093600,13912186,618,619,619,618,6
|
|
20230926,093500,13908473,617,617,617,617,0
|
|
20230926,093400,13908473,617,617,617,617,1
|
|
20230926,093300,13907856,617,618,618,617,1613
|
|
20230926,093200,12912580,620,620,620,620,2414
|
|
20230926,093100,11415900,621,621,621,621,0
|
|
20230926,093000,11415900,621,621,621,621,0
|
|
20230926,092900,11415900,621,621,621,621,0
|
|
20230926,092800,11415900,621,621,621,621,0
|
|
20230926,092700,11415900,621,621,621,621,0
|
|
20230926,092600,11415900,621,621,621,621,0
|
|
20230926,092500,11415900,621,617,621,617,291
|
|
20230926,092400,11236349,621,621,621,621,0
|
|
20230926,092300,11236349,621,621,621,621,0
|
|
20230926,092200,11236349,621,621,621,621,0
|
|
20230926,092100,11236349,621,618,621,618,67
|
|
20230926,092000,11194901,622,622,622,622,30
|
|
20230926,091900,11176241,622,622,622,622,100
|
|
20230926,091800,11114041,622,622,622,622,0
|
|
20230926,091700,11114041,622,622,622,622,0
|
|
20230926,091600,11114041,622,622,622,622,54
|
|
20230926,091500,11080453,620,620,620,620,1
|
|
20230926,091400,11079833,620,620,620,620,51
|
|
20230926,091300,11048213,621,621,621,621,5
|
|
20230926,091200,11045108,622,622,622,622,57
|
|
20230926,091100,11009654,618,618,618,618,0
|
|
20230926,091000,11009654,618,618,618,618,0
|
|
20230926,090900,11009654,618,618,618,618,123
|
|
20230926,090800,10933640,620,620,620,620,1487
|
|
20230926,090700,10011700,620,620,620,620,1
|
|
20230926,090600,10011080,618,618,618,618,0
|
|
20230926,090500,10011080,618,622,622,618,5535
|
|
20230926,090400,6579474,622,622,622,622,918
|
|
20230926,090300,6008478,622,620,622,620,502
|
|
20230926,090200,5696237,621,621,621,621,4
|
|
20230926,090100,5693753,622,616,622,616,392
|
|
20230926,090000,5451240,616,615,626,615,8861
|