577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183400,63304519,607,607,607,607,2373
|
|
20230728,183300,63304519,607,607,607,607,0
|
|
20230728,183200,63304519,607,607,607,607,0
|
|
20230728,183100,63304519,607,607,607,607,0
|
|
20230728,183000,63304519,607,607,607,607,0
|
|
20230728,182900,63304519,607,607,607,607,0
|
|
20230728,182800,63304519,607,607,607,607,0
|
|
20230728,182700,63304519,607,607,607,607,0
|
|
20230728,182600,63304519,607,607,607,607,0
|
|
20230728,182500,63304519,607,607,607,607,0
|
|
20230728,182400,63304519,607,607,607,607,0
|
|
20230728,182300,63304519,607,607,607,607,0
|
|
20230728,182200,63304519,607,607,607,607,0
|
|
20230728,182100,63304519,607,607,607,607,0
|
|
20230728,182000,63304519,607,607,607,607,0
|
|
20230728,181900,63304519,607,607,607,607,0
|
|
20230728,181800,63304519,607,607,607,607,0
|
|
20230728,181700,63304519,607,607,607,607,0
|
|
20230728,181600,63304519,607,607,607,607,0
|
|
20230728,181500,63304519,607,607,607,607,0
|
|
20230728,181400,63304519,607,607,607,607,0
|
|
20230728,181300,63304519,607,607,607,607,0
|
|
20230728,181200,63304519,607,607,607,607,0
|
|
20230728,181100,63304519,607,607,607,607,0
|
|
20230728,181000,63304519,607,607,607,607,0
|
|
20230728,180900,63304519,607,607,607,607,0
|
|
20230728,180800,63304519,607,607,607,607,0
|
|
20230728,180700,63304519,607,607,607,607,0
|
|
20230728,180600,63304519,607,607,607,607,0
|
|
20230728,180500,63304519,607,607,607,607,0
|
|
20230728,180400,63304519,607,607,607,607,2373
|
|
20230728,180300,63304519,607,607,607,607,0
|
|
20230728,180200,63304519,607,607,607,607,0
|
|
20230728,180100,63304519,607,607,607,607,0
|
|
20230728,180000,63304519,607,607,607,607,0
|
|
20230728,175900,63304519,607,607,607,607,0
|
|
20230728,175800,63304519,607,607,607,607,0
|
|
20230728,175700,63304519,607,607,607,607,0
|
|
20230728,175600,63304519,607,607,607,607,0
|
|
20230728,175500,63304519,607,607,607,607,0
|
|
20230728,175400,63304519,607,607,607,607,0
|
|
20230728,175300,63304519,607,607,607,607,0
|
|
20230728,175200,63304519,607,607,607,607,0
|
|
20230728,175100,63304519,607,607,607,607,0
|
|
20230728,175000,63304519,607,607,607,607,0
|
|
20230728,174900,63304519,607,607,607,607,0
|
|
20230728,174800,63304519,607,607,607,607,0
|
|
20230728,174700,63304519,607,607,607,607,0
|
|
20230728,174600,63304519,607,607,607,607,0
|
|
20230728,174500,63304519,607,607,607,607,0
|
|
20230728,174400,63304519,607,607,607,607,0
|
|
20230728,174300,63304519,607,607,607,607,0
|
|
20230728,174200,63304519,607,607,607,607,0
|
|
20230728,174100,63304519,607,607,607,607,0
|
|
20230728,174000,63304519,607,607,607,607,0
|
|
20230728,173900,63304519,607,607,607,607,0
|
|
20230728,173800,63304519,607,607,607,607,0
|
|
20230728,173700,63304519,607,607,607,607,0
|
|
20230728,173600,63304519,607,607,607,607,0
|
|
20230728,173500,63304519,607,607,607,607,0
|
|
20230728,173400,63304519,607,607,607,607,2373
|
|
20230728,173300,63304519,607,607,607,607,0
|
|
20230728,173200,63304519,607,607,607,607,0
|
|
20230728,173100,63304519,607,607,607,607,0
|
|
20230728,173000,63304519,607,607,607,607,0
|
|
20230728,172900,63304519,607,607,607,607,0
|
|
20230728,172800,63304519,607,607,607,607,0
|
|
20230728,172700,63304519,607,607,607,607,0
|
|
20230728,172600,63304519,607,607,607,607,0
|
|
20230728,172500,63304519,607,607,607,607,0
|
|
20230728,172400,63304519,607,607,607,607,0
|
|
20230728,172300,63304519,607,607,607,607,0
|
|
20230728,172200,63304519,607,607,607,607,0
|
|
20230728,172100,63304519,607,607,607,607,0
|
|
20230728,172000,63304519,607,607,607,607,0
|
|
20230728,171900,63304519,607,607,607,607,0
|
|
20230728,171800,63304519,607,607,607,607,0
|
|
20230728,171700,63304519,607,607,607,607,0
|
|
20230728,171600,63304519,607,607,607,607,0
|
|
20230728,171500,63304519,607,607,607,607,0
|
|
20230728,171400,63304519,607,607,607,607,0
|
|
20230728,171300,63304519,607,607,607,607,0
|
|
20230728,171200,63304519,607,607,607,607,0
|
|
20230728,171100,63304519,607,607,607,607,0
|
|
20230728,171000,63304519,607,607,607,607,0
|
|
20230728,170900,63304519,607,607,607,607,0
|
|
20230728,170800,63304519,607,607,607,607,0
|
|
20230728,170700,63304519,607,607,607,607,0
|
|
20230728,170600,63304519,607,607,607,607,0
|
|
20230728,170500,63304519,607,607,607,607,0
|
|
20230728,170400,63304519,607,607,607,607,2373
|
|
20230728,170300,63304519,607,607,607,607,0
|
|
20230728,170200,63304519,607,607,607,607,0
|
|
20230728,170100,63304519,607,607,607,607,0
|
|
20230728,170000,63304519,607,607,607,607,0
|
|
20230728,165900,63304519,607,607,607,607,0
|
|
20230728,165800,63304519,607,607,607,607,0
|
|
20230728,165700,63304519,607,607,607,607,0
|
|
20230728,165600,63304519,607,607,607,607,0
|
|
20230728,165500,63304519,607,607,607,607,0
|
|
20230728,165400,63304519,607,607,607,607,0
|
|
20230728,165300,63304519,607,607,607,607,0
|
|
20230728,165200,63304519,607,607,607,607,0
|
|
20230728,165100,63304519,607,607,607,607,0
|
|
20230728,165000,63304519,607,607,607,607,0
|
|
20230728,164900,63304519,607,607,607,607,0
|
|
20230728,164800,63304519,607,607,607,607,0
|
|
20230728,164700,63304519,607,607,607,607,0
|
|
20230728,164600,63304519,607,607,607,607,0
|
|
20230728,164500,63304519,607,607,607,607,0
|
|
20230728,164400,63304519,607,607,607,607,0
|
|
20230728,164300,63304519,607,607,607,607,0
|
|
20230728,164200,63304519,607,607,607,607,0
|
|
20230728,164100,63304519,607,607,607,607,0
|
|
20230728,164000,63304519,607,607,607,607,0
|
|
20230728,163900,63304519,607,607,607,607,0
|
|
20230728,163800,63304519,607,607,607,607,0
|
|
20230728,163700,63304519,607,607,607,607,0
|
|
20230728,163600,63304519,607,607,607,607,0
|
|
20230728,163500,63304519,607,607,607,607,0
|
|
20230728,163400,63304519,607,607,607,607,2373
|
|
20230728,163300,63304519,607,607,607,607,0
|
|
20230728,163200,63304519,607,607,607,607,0
|
|
20230728,163100,63304519,607,607,607,607,0
|
|
20230728,163000,63304519,607,607,607,607,0
|
|
20230728,162900,63304519,607,607,607,607,0
|
|
20230728,162800,63304519,607,607,607,607,0
|
|
20230728,162700,63304519,607,607,607,607,0
|
|
20230728,162600,63304519,607,607,607,607,0
|
|
20230728,162500,63304519,607,607,607,607,0
|
|
20230728,162400,63304519,607,607,607,607,0
|
|
20230728,162300,63304519,607,607,607,607,0
|
|
20230728,162200,63304519,607,607,607,607,0
|
|
20230728,162100,63304519,607,607,607,607,0
|
|
20230728,162000,63304519,607,607,607,607,0
|
|
20230728,161900,63304519,607,607,607,607,0
|
|
20230728,161800,63304519,607,607,607,607,0
|
|
20230728,161700,63304519,607,607,607,607,0
|
|
20230728,161600,63304519,607,607,607,607,0
|
|
20230728,161500,63304519,607,607,607,607,0
|
|
20230728,161400,63304519,607,607,607,607,0
|
|
20230728,161300,63304519,607,607,607,607,0
|
|
20230728,161200,63304519,607,607,607,607,0
|
|
20230728,161100,63304519,607,607,607,607,0
|
|
20230728,161000,63304519,607,607,607,607,0
|
|
20230728,160900,63304519,607,607,607,607,0
|
|
20230728,160800,63304519,607,607,607,607,0
|
|
20230728,160700,63304519,607,607,607,607,0
|
|
20230728,160600,63304519,607,607,607,607,0
|
|
20230728,160500,63304519,607,607,607,607,0
|
|
20230728,160400,63304519,607,607,607,607,2373
|
|
20230728,160300,63304519,607,607,607,607,0
|
|
20230728,160200,63304519,607,607,607,607,0
|
|
20230728,160100,63304519,607,607,607,607,0
|
|
20230728,160000,63304519,607,607,607,607,0
|
|
20230728,155900,63304519,607,607,607,607,0
|
|
20230728,155800,63304519,607,607,607,607,0
|
|
20230728,155700,63304519,607,607,607,607,0
|
|
20230728,155600,63304519,607,607,607,607,0
|
|
20230728,155500,63304519,607,607,607,607,0
|
|
20230728,155400,63304519,607,607,607,607,0
|
|
20230728,155300,63304519,607,607,607,607,0
|
|
20230728,155200,63304519,607,607,607,607,0
|
|
20230728,155100,63304519,607,607,607,607,0
|
|
20230728,155000,63304519,607,607,607,607,0
|
|
20230728,154900,63304519,607,607,607,607,0
|
|
20230728,154800,63304519,607,607,607,607,0
|
|
20230728,154700,63304519,607,607,607,607,0
|
|
20230728,154600,63304519,607,607,607,607,0
|
|
20230728,154500,63304519,607,607,607,607,0
|
|
20230728,154400,63304519,607,607,607,607,0
|
|
20230728,154300,63304519,607,607,607,607,0
|
|
20230728,154200,63304519,607,607,607,607,0
|
|
20230728,154100,63304519,607,607,607,607,0
|
|
20230728,154000,63304519,607,607,607,607,0
|
|
20230728,153900,63304519,607,607,607,607,0
|
|
20230728,153800,63304519,607,607,607,607,0
|
|
20230728,153700,63304519,607,607,607,607,0
|
|
20230728,153600,63304519,607,607,607,607,0
|
|
20230728,153500,63304519,607,607,607,607,0
|
|
20230728,153400,63304519,607,607,607,607,2373
|
|
20230728,153300,63304519,607,607,607,607,0
|
|
20230728,153200,63304519,607,607,607,607,0
|
|
20230728,153100,63304519,607,607,607,607,0
|
|
20230728,153000,63304519,607,607,607,607,2373
|
|
20230728,152900,61864108,607,607,607,607,0
|
|
20230728,152800,61864108,607,607,607,607,0
|
|
20230728,152700,61864108,607,607,607,607,0
|
|
20230728,152600,61864108,607,607,607,607,0
|
|
20230728,152500,61864108,607,607,607,607,0
|
|
20230728,152400,61864108,607,607,607,607,0
|
|
20230728,152300,61864108,607,607,607,607,0
|
|
20230728,152200,61864108,607,607,607,607,0
|
|
20230728,152100,61864108,607,607,607,607,0
|
|
20230728,152000,61864108,607,607,607,607,0
|
|
20230728,151900,61864108,607,607,607,607,0
|
|
20230728,151800,61864108,607,607,607,607,0
|
|
20230728,151700,61864108,607,605,607,605,1510
|
|
20230728,151600,60948542,602,602,602,602,0
|
|
20230728,151500,60948542,602,602,602,602,0
|
|
20230728,151400,60948542,602,602,602,602,0
|
|
20230728,151300,60948542,602,602,602,602,0
|
|
20230728,151200,60948542,602,602,602,602,0
|
|
20230728,151100,60948542,602,602,602,602,0
|
|
20230728,151000,60948542,602,602,602,602,0
|
|
20230728,150900,60948542,602,602,602,602,0
|
|
20230728,150800,60948542,602,606,606,602,889
|
|
20230728,150700,60413357,602,602,602,602,0
|
|
20230728,150600,60413357,602,602,602,602,0
|
|
20230728,150500,60413357,602,604,604,602,338
|
|
20230728,150400,60209878,604,604,604,604,121
|
|
20230728,150300,60136794,604,604,604,604,0
|
|
20230728,150200,60136794,604,604,604,604,2267
|
|
20230728,150100,58767526,607,607,607,607,0
|
|
20230728,150000,58767526,607,607,607,607,0
|
|
20230728,145900,58767526,607,607,607,607,0
|
|
20230728,145800,58767526,607,607,607,607,0
|
|
20230728,145700,58767526,607,607,607,607,1
|
|
20230728,145600,58766919,607,607,607,607,0
|
|
20230728,145500,58766919,607,606,607,606,1000
|
|
20230728,145400,58160908,606,606,606,606,11
|
|
20230728,145300,58154242,607,607,607,607,0
|
|
20230728,145200,58154242,607,607,607,607,0
|
|
20230728,145100,58154242,607,607,607,607,0
|
|
20230728,145000,58154242,607,607,607,607,0
|
|
20230728,144900,58154242,607,607,607,607,0
|
|
20230728,144800,58154242,607,607,607,607,0
|
|
20230728,144700,58154242,607,607,607,607,0
|
|
20230728,144600,58154242,607,607,607,607,0
|
|
20230728,144500,58154242,607,607,607,607,11
|
|
20230728,144400,58147565,608,608,608,608,0
|
|
20230728,144300,58147565,608,608,608,608,0
|
|
20230728,144200,58147565,608,608,608,608,0
|
|
20230728,144100,58147565,608,608,608,608,0
|
|
20230728,144000,58147565,608,608,608,608,0
|
|
20230728,143900,58147565,608,606,608,606,1431
|
|
20230728,143800,57279287,605,605,605,605,6843
|
|
20230728,143700,53139272,604,604,604,604,2047
|
|
20230728,143600,51902884,604,604,604,604,25
|
|
20230728,143500,51887784,604,604,604,604,0
|
|
20230728,143400,51887784,604,604,604,604,95
|
|
20230728,143300,51830404,604,604,604,604,1200
|
|
20230728,143200,51105604,605,605,605,605,0
|
|
20230728,143100,51105604,605,605,605,605,0
|
|
20230728,143000,51105604,605,605,605,605,20
|
|
20230728,142900,51093504,605,605,605,605,0
|
|
20230728,142800,51093504,605,605,605,605,0
|
|
20230728,142700,51093504,605,605,605,605,0
|
|
20230728,142600,51093504,605,605,605,605,0
|
|
20230728,142500,51093504,605,605,605,605,5
|
|
20230728,142400,51090479,605,605,605,605,5
|
|
20230728,142300,51087454,605,605,605,605,0
|
|
20230728,142200,51087454,605,605,605,605,0
|
|
20230728,142100,51087454,605,605,605,605,0
|
|
20230728,142000,51087454,605,605,605,605,127
|
|
20230728,141900,51010619,605,605,605,605,0
|
|
20230728,141800,51010619,605,605,605,605,0
|
|
20230728,141700,51010619,605,605,605,605,0
|
|
20230728,141600,51010619,605,605,605,605,0
|
|
20230728,141500,51010619,605,605,605,605,0
|
|
20230728,141400,51010619,605,605,605,605,0
|
|
20230728,141300,51010619,605,605,605,605,20
|
|
20230728,141200,50998519,606,606,606,606,0
|
|
20230728,141100,50998519,606,606,606,606,0
|
|
20230728,141000,50998519,606,606,606,606,0
|
|
20230728,140900,50998519,606,606,606,606,0
|
|
20230728,140800,50998519,606,606,606,606,0
|
|
20230728,140700,50998519,606,606,606,606,0
|
|
20230728,140600,50998519,606,606,606,606,0
|
|
20230728,140500,50998519,606,606,606,606,0
|
|
20230728,140400,50998519,606,606,606,606,0
|
|
20230728,140300,50998519,606,606,606,606,0
|
|
20230728,140200,50998519,606,606,606,606,0
|
|
20230728,140100,50998519,606,606,606,606,0
|
|
20230728,140000,50998519,606,606,606,606,0
|
|
20230728,135900,50998519,606,606,606,606,0
|
|
20230728,135800,50998519,606,605,606,605,500
|
|
20230728,135700,50695717,605,605,605,605,1
|
|
20230728,135600,50695112,605,605,605,605,0
|
|
20230728,135500,50695112,605,605,605,605,0
|
|
20230728,135400,50695112,605,605,605,605,1
|
|
20230728,135300,50694507,601,604,604,601,110
|
|
20230728,135200,50628374,601,601,601,601,0
|
|
20230728,135100,50628374,601,601,601,601,0
|
|
20230728,135000,50628374,601,601,601,601,0
|
|
20230728,134900,50628374,601,601,601,601,130
|
|
20230728,134800,50550244,601,601,601,601,0
|
|
20230728,134700,50550244,601,601,601,601,765
|
|
20230728,134600,50090479,601,603,603,601,194
|
|
20230728,134500,49973639,606,606,606,606,0
|
|
20230728,134400,49973639,606,606,606,606,0
|
|
20230728,134300,49973639,606,606,606,606,0
|
|
20230728,134200,49973639,606,606,606,606,0
|
|
20230728,134100,49973639,606,606,606,606,0
|
|
20230728,134000,49973639,606,606,606,606,0
|
|
20230728,133900,49973639,606,606,606,606,0
|
|
20230728,133800,49973639,606,606,606,606,0
|
|
20230728,133700,49973639,606,606,606,606,1
|
|
20230728,133600,49973033,606,606,606,606,0
|
|
20230728,133500,49973033,606,606,606,606,0
|
|
20230728,133400,49973033,606,606,606,606,0
|
|
20230728,133300,49973033,606,606,606,606,0
|
|
20230728,133200,49973033,606,606,606,606,0
|
|
20230728,133100,49973033,606,606,606,606,0
|
|
20230728,133000,49973033,606,606,606,606,0
|
|
20230728,132900,49973033,606,606,606,606,0
|
|
20230728,132800,49973033,606,606,606,606,0
|
|
20230728,132700,49973033,606,606,606,606,3
|
|
20230728,132600,49971215,606,606,606,606,17
|
|
20230728,132500,49960913,606,606,606,606,98
|
|
20230728,132400,49901525,606,606,606,606,2
|
|
20230728,132300,49900313,606,606,606,606,501
|
|
20230728,132200,49596707,603,603,603,603,0
|
|
20230728,132100,49596707,603,603,603,603,0
|
|
20230728,132000,49596707,603,603,603,603,0
|
|
20230728,131900,49596707,603,603,603,603,302
|
|
20230728,131800,49414601,606,606,606,606,0
|
|
20230728,131700,49414601,606,606,606,606,0
|
|
20230728,131600,49414601,606,606,606,606,0
|
|
20230728,131500,49414601,606,605,606,605,2000
|
|
20230728,131400,48203823,605,605,605,605,0
|
|
20230728,131300,48203823,605,605,605,605,0
|
|
20230728,131200,48203823,605,605,605,605,0
|
|
20230728,131100,48203823,605,605,605,605,0
|
|
20230728,131000,48203823,605,605,605,605,18
|
|
20230728,130900,48192933,605,605,605,605,0
|
|
20230728,130800,48192933,605,605,605,605,0
|
|
20230728,130700,48192933,605,605,605,605,130
|
|
20230728,130600,48114283,605,605,605,605,0
|
|
20230728,130500,48114283,605,605,605,605,0
|
|
20230728,130400,48114283,605,605,605,605,0
|
|
20230728,130300,48114283,605,605,605,605,0
|
|
20230728,130200,48114283,605,605,605,605,0
|
|
20230728,130100,48114283,605,605,605,605,0
|
|
20230728,130000,48114283,605,605,605,605,0
|
|
20230728,125900,48114283,605,605,605,605,0
|
|
20230728,125800,48114283,605,605,605,605,0
|
|
20230728,125700,48114283,605,605,605,605,0
|
|
20230728,125600,48114283,605,605,605,605,300
|
|
20230728,125500,47932783,605,605,605,605,0
|
|
20230728,125400,47932783,605,605,605,605,0
|
|
20230728,125300,47932783,605,605,605,605,0
|
|
20230728,125200,47932783,605,605,605,605,0
|
|
20230728,125100,47932783,605,605,605,605,0
|
|
20230728,125000,47932783,605,605,605,605,0
|
|
20230728,124900,47932783,605,603,605,603,20
|
|
20230728,124800,47920685,605,604,605,604,500
|
|
20230728,124700,47618436,601,601,601,601,0
|
|
20230728,124600,47618436,601,601,601,601,0
|
|
20230728,124500,47618436,601,601,601,601,0
|
|
20230728,124400,47618436,601,601,601,601,0
|
|
20230728,124300,47618436,601,601,601,601,0
|
|
20230728,124200,47618436,601,601,601,601,0
|
|
20230728,124100,47618436,601,601,601,601,852
|
|
20230728,124000,47106384,602,602,602,602,0
|
|
20230728,123900,47106384,602,602,602,602,0
|
|
20230728,123800,47106384,602,602,602,602,0
|
|
20230728,123700,47106384,602,602,602,602,250
|
|
20230728,123600,46955884,604,604,604,604,1
|
|
20230728,123500,46955280,600,600,600,600,0
|
|
20230728,123400,46955280,600,600,600,600,0
|
|
20230728,123300,46955280,600,600,600,600,0
|
|
20230728,123200,46955280,600,600,600,600,0
|
|
20230728,123100,46955280,600,600,600,600,0
|
|
20230728,123000,46955280,600,600,600,600,0
|
|
20230728,122900,46955280,600,602,602,600,1000
|
|
20230728,122800,46354157,606,606,606,606,0
|
|
20230728,122700,46354157,606,606,606,606,0
|
|
20230728,122600,46354157,606,606,606,606,0
|
|
20230728,122500,46354157,606,605,606,605,90
|
|
20230728,122400,46299618,605,605,605,605,716
|
|
20230728,122300,45866438,602,602,602,602,0
|
|
20230728,122200,45866438,602,602,602,602,91
|
|
20230728,122100,45811656,605,605,605,605,0
|
|
20230728,122000,45811656,605,605,605,605,0
|
|
20230728,121900,45811656,605,605,605,605,0
|
|
20230728,121800,45811656,605,605,605,605,312
|
|
20230728,121700,45622896,605,605,605,605,2
|
|
20230728,121600,45621686,605,605,605,605,0
|
|
20230728,121500,45621686,605,605,605,605,0
|
|
20230728,121400,45621686,605,605,605,605,0
|
|
20230728,121300,45621686,605,605,605,605,0
|
|
20230728,121200,45621686,605,605,605,605,3
|
|
20230728,121100,45619871,605,605,605,605,0
|
|
20230728,121000,45619871,605,605,605,605,0
|
|
20230728,120900,45619871,605,605,605,605,0
|
|
20230728,120800,45619871,605,605,605,605,0
|
|
20230728,120700,45619871,605,605,605,605,0
|
|
20230728,120600,45619871,605,605,605,605,2614
|
|
20230728,120500,44038401,605,605,605,605,0
|
|
20230728,120400,44038401,605,605,605,605,0
|
|
20230728,120300,44038401,605,605,605,605,0
|
|
20230728,120200,44038401,605,601,605,601,500
|
|
20230728,120100,43735911,600,600,600,600,0
|
|
20230728,120000,43735911,600,600,600,600,0
|
|
20230728,115900,43735911,600,600,600,600,0
|
|
20230728,115800,43735911,600,600,600,600,0
|
|
20230728,115700,43735911,600,600,600,600,1000
|
|
20230728,115600,43135911,600,600,600,600,0
|
|
20230728,115500,43135911,600,600,600,600,959
|
|
20230728,115400,42560511,600,600,600,600,129
|
|
20230728,115300,42483111,600,600,600,600,1
|
|
20230728,115200,42482511,599,599,599,599,0
|
|
20230728,115100,42482511,599,599,599,599,0
|
|
20230728,115000,42482511,599,599,599,599,0
|
|
20230728,114900,42482511,599,599,599,599,0
|
|
20230728,114800,42482511,599,599,599,599,0
|
|
20230728,114700,42482511,599,599,599,599,0
|
|
20230728,114600,42482511,599,603,603,598,29671
|
|
20230728,114500,24702346,608,608,608,608,0
|
|
20230728,114400,24702346,608,608,608,608,0
|
|
20230728,114300,24702346,608,608,608,608,0
|
|
20230728,114200,24702346,608,608,608,608,0
|
|
20230728,114100,24702346,608,608,608,608,0
|
|
20230728,114000,24702346,608,604,608,604,302
|
|
20230728,113900,24519212,607,607,607,607,0
|
|
20230728,113800,24519212,607,607,607,607,0
|
|
20230728,113700,24519212,607,607,607,607,0
|
|
20230728,113600,24519212,607,607,607,607,0
|
|
20230728,113500,24519212,607,607,607,607,0
|
|
20230728,113400,24519212,607,607,607,607,0
|
|
20230728,113300,24519212,607,607,607,607,0
|
|
20230728,113200,24519212,607,607,607,607,0
|
|
20230728,113100,24519212,607,607,607,607,0
|
|
20230728,113000,24519212,607,607,607,607,0
|
|
20230728,112900,24519212,607,607,607,607,0
|
|
20230728,112800,24519212,607,607,607,607,0
|
|
20230728,112700,24519212,607,607,607,607,0
|
|
20230728,112600,24519212,607,607,607,607,11
|
|
20230728,112500,24512535,607,607,607,607,0
|
|
20230728,112400,24512535,607,604,607,604,5
|
|
20230728,112300,24509506,602,603,603,602,1780
|
|
20230728,112200,23437273,603,603,603,603,2
|
|
20230728,112100,23436067,603,603,603,603,0
|
|
20230728,112000,23436067,603,603,603,603,0
|
|
20230728,111900,23436067,603,603,603,603,0
|
|
20230728,111800,23436067,603,603,603,603,70
|
|
20230728,111700,23393857,603,603,603,603,11
|
|
20230728,111600,23387224,605,605,605,605,16
|
|
20230728,111500,23377544,606,606,606,606,0
|
|
20230728,111400,23377544,606,606,606,606,0
|
|
20230728,111300,23377544,606,606,606,606,0
|
|
20230728,111200,23377544,606,606,606,606,0
|
|
20230728,111100,23377544,606,606,606,606,0
|
|
20230728,111000,23377544,606,606,606,606,0
|
|
20230728,110900,23377544,606,606,606,606,0
|
|
20230728,110800,23377544,606,606,606,606,0
|
|
20230728,110700,23377544,606,606,606,606,1
|
|
20230728,110600,23376938,608,608,608,608,0
|
|
20230728,110500,23376938,608,604,608,604,6
|
|
20230728,110400,23373300,602,602,602,602,0
|
|
20230728,110300,23373300,602,602,602,602,0
|
|
20230728,110200,23373300,602,602,602,602,0
|
|
20230728,110100,23373300,602,602,602,602,0
|
|
20230728,110000,23373300,602,602,602,602,0
|
|
20230728,105900,23373300,602,602,602,602,0
|
|
20230728,105800,23373300,602,604,604,602,2388
|
|
20230728,105700,21935503,605,605,605,605,0
|
|
20230728,105600,21935503,605,605,605,605,0
|
|
20230728,105500,21935503,605,606,609,605,186
|
|
20230728,105400,21822959,605,605,605,605,0
|
|
20230728,105300,21822959,605,605,605,605,0
|
|
20230728,105200,21822959,605,605,605,605,0
|
|
20230728,105100,21822959,605,605,605,605,198
|
|
20230728,105000,21703169,605,605,605,605,0
|
|
20230728,104900,21703169,605,605,605,605,2
|
|
20230728,104800,21701959,605,605,605,605,0
|
|
20230728,104700,21701959,605,605,605,605,0
|
|
20230728,104600,21701959,605,605,605,605,0
|
|
20230728,104500,21701959,605,605,605,605,0
|
|
20230728,104400,21701959,605,605,605,605,1
|
|
20230728,104300,21701354,609,605,609,605,300
|
|
20230728,104200,21518664,609,609,609,609,0
|
|
20230728,104100,21518664,609,609,609,609,0
|
|
20230728,104000,21518664,609,609,609,609,0
|
|
20230728,103900,21518664,609,609,609,609,0
|
|
20230728,103800,21518664,609,607,609,607,13
|
|
20230728,103700,21510770,607,607,607,607,0
|
|
20230728,103600,21510770,607,606,607,606,180
|
|
20230728,103500,21401522,602,602,602,602,0
|
|
20230728,103400,21401522,602,602,602,602,0
|
|
20230728,103300,21401522,602,602,602,602,0
|
|
20230728,103200,21401522,602,602,602,602,0
|
|
20230728,103100,21401522,602,602,602,602,1
|
|
20230728,103000,21400920,607,607,607,607,0
|
|
20230728,102900,21400920,607,607,607,607,0
|
|
20230728,102800,21400920,607,607,607,607,0
|
|
20230728,102700,21400920,607,605,607,601,475
|
|
20230728,102600,21114992,605,605,605,605,1
|
|
20230728,102500,21114387,607,607,607,607,0
|
|
20230728,102400,21114387,607,604,607,604,54
|
|
20230728,102300,21081615,605,605,605,605,0
|
|
20230728,102200,21081615,605,604,605,604,1261
|
|
20230728,102100,20318971,604,604,604,604,0
|
|
20230728,102000,20318971,604,604,604,604,0
|
|
20230728,101900,20318971,604,604,604,604,449
|
|
20230728,101800,20047775,604,604,604,604,0
|
|
20230728,101700,20047775,604,602,604,602,1169
|
|
20230728,101600,19343026,601,601,601,601,0
|
|
20230728,101500,19343026,601,601,601,601,0
|
|
20230728,101400,19343026,601,601,601,601,0
|
|
20230728,101300,19343026,601,601,601,601,0
|
|
20230728,101200,19343026,601,601,601,601,0
|
|
20230728,101100,19343026,601,601,601,601,0
|
|
20230728,101000,19343026,601,601,601,601,0
|
|
20230728,100900,19343026,601,601,601,601,0
|
|
20230728,100800,19343026,601,601,601,601,0
|
|
20230728,100700,19343026,601,601,601,601,0
|
|
20230728,100600,19343026,601,602,603,601,50
|
|
20230728,100500,19312925,601,601,601,601,0
|
|
20230728,100400,19312925,601,601,601,601,0
|
|
20230728,100300,19312925,601,601,601,601,1149
|
|
20230728,100200,18622376,601,601,601,601,0
|
|
20230728,100100,18622376,601,601,601,601,640
|
|
20230728,100000,18237736,603,603,603,603,0
|
|
20230728,095900,18237736,603,603,603,603,0
|
|
20230728,095800,18237736,603,603,603,603,0
|
|
20230728,095700,18237736,603,603,603,603,0
|
|
20230728,095600,18237736,603,603,603,603,31
|
|
20230728,095500,18219043,601,601,601,601,0
|
|
20230728,095400,18219043,601,601,601,601,0
|
|
20230728,095300,18219043,601,601,601,601,34
|
|
20230728,095200,18198609,602,602,602,602,0
|
|
20230728,095100,18198609,602,603,603,601,1421
|
|
20230728,095000,17344575,603,603,603,603,0
|
|
20230728,094900,17344575,603,603,603,603,700
|
|
20230728,094800,16922475,601,601,601,601,75
|
|
20230728,094700,16877400,601,601,601,601,1276
|
|
20230728,094600,16110524,602,602,602,602,180
|
|
20230728,094500,16002164,602,602,602,602,0
|
|
20230728,094400,16002164,602,602,602,602,10
|
|
20230728,094300,15996144,603,603,603,603,0
|
|
20230728,094200,15996144,603,603,603,603,18
|
|
20230728,094100,15985290,602,602,602,602,0
|
|
20230728,094000,15985290,602,602,602,602,143
|
|
20230728,093900,15899204,605,605,605,605,0
|
|
20230728,093800,15899204,605,605,605,605,1
|
|
20230728,093700,15898599,605,604,605,604,501
|
|
20230728,093600,15595611,604,604,604,604,6
|
|
20230728,093500,15591987,604,602,604,602,15
|
|
20230728,093400,15582936,602,602,602,602,5
|
|
20230728,093300,15579926,602,602,602,602,1
|
|
20230728,093200,15579324,602,602,602,602,1
|
|
20230728,093100,15578722,602,602,602,602,62
|
|
20230728,093000,15541398,602,601,602,601,927
|
|
20230728,092900,14984270,600,600,600,600,0
|
|
20230728,092800,14984270,600,602,602,600,99
|
|
20230728,092700,14924785,604,604,604,604,17
|
|
20230728,092600,14914517,604,603,604,603,2
|
|
20230728,092500,14913310,602,602,602,602,0
|
|
20230728,092400,14913310,602,602,602,602,0
|
|
20230728,092300,14913310,602,602,602,602,1
|
|
20230728,092200,14912708,601,600,601,599,591
|
|
20230728,092100,14557550,599,601,601,599,1181
|
|
20230728,092000,13849277,601,601,601,601,0
|
|
20230728,091900,13849277,601,601,601,600,2594
|
|
20230728,091800,12290445,601,601,601,601,0
|
|
20230728,091700,12290445,601,601,601,601,0
|
|
20230728,091600,12290445,601,601,601,601,0
|
|
20230728,091500,12290445,601,602,602,601,1635
|
|
20230728,091400,11306529,605,605,605,605,0
|
|
20230728,091300,11306529,605,604,605,604,1000
|
|
20230728,091200,10702040,602,602,602,602,54
|
|
20230728,091100,10669532,602,602,602,602,0
|
|
20230728,091000,10669532,602,602,602,602,0
|
|
20230728,090900,10669532,602,602,602,602,0
|
|
20230728,090800,10669532,602,602,602,602,1521
|
|
20230728,090700,9753890,604,604,604,604,345
|
|
20230728,090600,9545510,604,604,604,604,166
|
|
20230728,090500,9445246,603,603,603,599,45
|
|
20230728,090400,9418115,598,601,601,598,14230
|
|
20230728,090300,879592,601,602,602,601,157
|
|
20230728,090200,785232,603,603,603,603,150
|
|
20230728,090100,694782,604,604,604,604,243
|
|
20230728,090000,548010,605,610,610,605,901
|