577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183400,63028689,606,606,606,606,1566
|
|
20230807,183300,63028689,606,606,606,606,0
|
|
20230807,183200,63028689,606,606,606,606,0
|
|
20230807,183100,63028689,606,606,606,606,0
|
|
20230807,183000,63028689,606,606,606,606,0
|
|
20230807,182900,63028689,606,606,606,606,0
|
|
20230807,182800,63028689,606,606,606,606,0
|
|
20230807,182700,63028689,606,606,606,606,0
|
|
20230807,182600,63028689,606,606,606,606,0
|
|
20230807,182500,63028689,606,606,606,606,0
|
|
20230807,182400,63028689,606,606,606,606,0
|
|
20230807,182300,63028689,606,606,606,606,0
|
|
20230807,182200,63028689,606,606,606,606,0
|
|
20230807,182100,63028689,606,606,606,606,0
|
|
20230807,182000,63028689,606,606,606,606,0
|
|
20230807,181900,63028689,606,606,606,606,0
|
|
20230807,181800,63028689,606,606,606,606,0
|
|
20230807,181700,63028689,606,606,606,606,0
|
|
20230807,181600,63028689,606,606,606,606,0
|
|
20230807,181500,63028689,606,606,606,606,0
|
|
20230807,181400,63028689,606,606,606,606,0
|
|
20230807,181300,63028689,606,606,606,606,0
|
|
20230807,181200,63028689,606,606,606,606,0
|
|
20230807,181100,63028689,606,606,606,606,0
|
|
20230807,181000,63028689,606,606,606,606,0
|
|
20230807,180900,63028689,606,606,606,606,0
|
|
20230807,180800,63028689,606,606,606,606,0
|
|
20230807,180700,63028689,606,606,606,606,0
|
|
20230807,180600,63028689,606,606,606,606,0
|
|
20230807,180500,63028689,606,606,606,606,0
|
|
20230807,180400,63028689,606,606,606,606,1566
|
|
20230807,180300,63028689,606,606,606,606,0
|
|
20230807,180200,63028689,606,606,606,606,0
|
|
20230807,180100,63028689,606,606,606,606,0
|
|
20230807,180000,63028689,606,606,606,606,0
|
|
20230807,175900,63028689,606,606,606,606,0
|
|
20230807,175800,63028689,606,606,606,606,0
|
|
20230807,175700,63028689,606,606,606,606,0
|
|
20230807,175600,63028689,606,606,606,606,0
|
|
20230807,175500,63028689,606,606,606,606,0
|
|
20230807,175400,63028689,606,606,606,606,0
|
|
20230807,175300,63028689,606,606,606,606,0
|
|
20230807,175200,63028689,606,606,606,606,0
|
|
20230807,175100,63028689,606,606,606,606,0
|
|
20230807,175000,63028689,606,606,606,606,0
|
|
20230807,174900,63028689,606,606,606,606,0
|
|
20230807,174800,63028689,606,606,606,606,0
|
|
20230807,174700,63028689,606,606,606,606,0
|
|
20230807,174600,63028689,606,606,606,606,0
|
|
20230807,174500,63028689,606,606,606,606,0
|
|
20230807,174400,63028689,606,606,606,606,0
|
|
20230807,174300,63028689,606,606,606,606,0
|
|
20230807,174200,63028689,606,606,606,606,0
|
|
20230807,174100,63028689,606,606,606,606,0
|
|
20230807,174000,63028689,606,606,606,606,0
|
|
20230807,173900,63028689,606,606,606,606,0
|
|
20230807,173800,63028689,606,606,606,606,0
|
|
20230807,173700,63028689,606,606,606,606,0
|
|
20230807,173600,63028689,606,606,606,606,0
|
|
20230807,173500,63028689,606,606,606,606,0
|
|
20230807,173400,63028689,606,606,606,606,1566
|
|
20230807,173300,63028689,606,606,606,606,0
|
|
20230807,173200,63028689,606,606,606,606,0
|
|
20230807,173100,63028689,606,606,606,606,0
|
|
20230807,173000,63028689,606,606,606,606,0
|
|
20230807,172900,63028689,606,606,606,606,0
|
|
20230807,172800,63028689,606,606,606,606,0
|
|
20230807,172700,63028689,606,606,606,606,0
|
|
20230807,172600,63028689,606,606,606,606,0
|
|
20230807,172500,63028689,606,606,606,606,0
|
|
20230807,172400,63028689,606,606,606,606,0
|
|
20230807,172300,63028689,606,606,606,606,0
|
|
20230807,172200,63028689,606,606,606,606,0
|
|
20230807,172100,63028689,606,606,606,606,0
|
|
20230807,172000,63028689,606,606,606,606,0
|
|
20230807,171900,63028689,606,606,606,606,0
|
|
20230807,171800,63028689,606,606,606,606,0
|
|
20230807,171700,63028689,606,606,606,606,0
|
|
20230807,171600,63028689,606,606,606,606,0
|
|
20230807,171500,63028689,606,606,606,606,0
|
|
20230807,171400,63028689,606,606,606,606,0
|
|
20230807,171300,63028689,606,606,606,606,0
|
|
20230807,171200,63028689,606,606,606,606,0
|
|
20230807,171100,63028689,606,606,606,606,0
|
|
20230807,171000,63028689,606,606,606,606,0
|
|
20230807,170900,63028689,606,606,606,606,0
|
|
20230807,170800,63028689,606,606,606,606,0
|
|
20230807,170700,63028689,606,606,606,606,0
|
|
20230807,170600,63028689,606,606,606,606,0
|
|
20230807,170500,63028689,606,606,606,606,0
|
|
20230807,170400,63028689,606,606,606,606,1566
|
|
20230807,170300,63028689,606,606,606,606,0
|
|
20230807,170200,63028689,606,606,606,606,0
|
|
20230807,170100,63028689,606,606,606,606,0
|
|
20230807,170000,63028689,606,606,606,606,0
|
|
20230807,165900,63028689,606,606,606,606,0
|
|
20230807,165800,63028689,606,606,606,606,0
|
|
20230807,165700,63028689,606,606,606,606,0
|
|
20230807,165600,63028689,606,606,606,606,0
|
|
20230807,165500,63028689,606,606,606,606,0
|
|
20230807,165400,63028689,606,606,606,606,0
|
|
20230807,165300,63028689,606,606,606,606,0
|
|
20230807,165200,63028689,606,606,606,606,0
|
|
20230807,165100,63028689,606,606,606,606,0
|
|
20230807,165000,63028689,606,606,606,606,0
|
|
20230807,164900,63028689,606,606,606,606,0
|
|
20230807,164800,63028689,606,606,606,606,0
|
|
20230807,164700,63028689,606,606,606,606,0
|
|
20230807,164600,63028689,606,606,606,606,0
|
|
20230807,164500,63028689,606,606,606,606,0
|
|
20230807,164400,63028689,606,606,606,606,0
|
|
20230807,164300,63028689,606,606,606,606,0
|
|
20230807,164200,63028689,606,606,606,606,0
|
|
20230807,164100,63028689,606,606,606,606,0
|
|
20230807,164000,63028689,606,606,606,606,0
|
|
20230807,163900,63028689,606,606,606,606,0
|
|
20230807,163800,63028689,606,606,606,606,0
|
|
20230807,163700,63028689,606,606,606,606,0
|
|
20230807,163600,63028689,606,606,606,606,0
|
|
20230807,163500,63028689,606,606,606,606,0
|
|
20230807,163400,63028689,606,606,606,606,1566
|
|
20230807,163300,63028689,606,606,606,606,0
|
|
20230807,163200,63028689,606,606,606,606,0
|
|
20230807,163100,63028689,606,606,606,606,0
|
|
20230807,163000,63028689,606,606,606,606,0
|
|
20230807,162900,63028689,606,606,606,606,0
|
|
20230807,162800,63028689,606,606,606,606,0
|
|
20230807,162700,63028689,606,606,606,606,0
|
|
20230807,162600,63028689,606,606,606,606,0
|
|
20230807,162500,63028689,606,606,606,606,0
|
|
20230807,162400,63028689,606,606,606,606,0
|
|
20230807,162300,63028689,606,606,606,606,0
|
|
20230807,162200,63028689,606,606,606,606,0
|
|
20230807,162100,63028689,606,606,606,606,0
|
|
20230807,162000,63028689,606,606,606,606,0
|
|
20230807,161900,63028689,606,606,606,606,0
|
|
20230807,161800,63028689,606,606,606,606,0
|
|
20230807,161700,63028689,606,606,606,606,0
|
|
20230807,161600,63028689,606,606,606,606,0
|
|
20230807,161500,63028689,606,606,606,606,0
|
|
20230807,161400,63028689,606,606,606,606,0
|
|
20230807,161300,63028689,606,606,606,606,0
|
|
20230807,161200,63028689,606,606,606,606,0
|
|
20230807,161100,63028689,606,606,606,606,0
|
|
20230807,161000,63028689,606,606,606,606,0
|
|
20230807,160900,63028689,606,606,606,606,0
|
|
20230807,160800,63028689,606,606,606,606,0
|
|
20230807,160700,63028689,606,606,606,606,0
|
|
20230807,160600,63028689,606,606,606,606,0
|
|
20230807,160500,63028689,606,606,606,606,0
|
|
20230807,160400,63028689,606,606,606,606,1566
|
|
20230807,160300,63028689,606,606,606,606,0
|
|
20230807,160200,63028689,606,606,606,606,0
|
|
20230807,160100,63028689,606,606,606,606,0
|
|
20230807,160000,63028689,606,606,606,606,0
|
|
20230807,155900,63028689,606,606,606,606,0
|
|
20230807,155800,63028689,606,606,606,606,0
|
|
20230807,155700,63028689,606,606,606,606,0
|
|
20230807,155600,63028689,606,606,606,606,0
|
|
20230807,155500,63028689,606,606,606,606,0
|
|
20230807,155400,63028689,606,606,606,606,0
|
|
20230807,155300,63028689,606,606,606,606,0
|
|
20230807,155200,63028689,606,606,606,606,0
|
|
20230807,155100,63028689,606,606,606,606,0
|
|
20230807,155000,63028689,606,606,606,606,0
|
|
20230807,154900,63028689,606,606,606,606,0
|
|
20230807,154800,63028689,606,606,606,606,0
|
|
20230807,154700,63028689,606,606,606,606,0
|
|
20230807,154600,63028689,606,606,606,606,0
|
|
20230807,154500,63028689,606,606,606,606,0
|
|
20230807,154400,63028689,606,606,606,606,0
|
|
20230807,154300,63028689,606,606,606,606,0
|
|
20230807,154200,63028689,606,606,606,606,0
|
|
20230807,154100,63028689,606,606,606,606,0
|
|
20230807,154000,63028689,606,606,606,606,0
|
|
20230807,153900,63028689,606,606,606,606,0
|
|
20230807,153800,63028689,606,606,606,606,0
|
|
20230807,153700,63028689,606,606,606,606,0
|
|
20230807,153600,63028689,606,606,606,606,0
|
|
20230807,153500,63028689,606,606,606,606,0
|
|
20230807,153400,63028689,606,606,606,606,1566
|
|
20230807,153300,63028689,606,606,606,606,0
|
|
20230807,153200,63028689,606,606,606,606,0
|
|
20230807,153100,63028689,606,606,606,606,0
|
|
20230807,153000,63028689,606,606,606,606,1566
|
|
20230807,152900,62079693,606,606,606,606,0
|
|
20230807,152800,62079693,606,606,606,606,0
|
|
20230807,152700,62079693,606,606,606,606,0
|
|
20230807,152600,62079693,606,606,606,606,0
|
|
20230807,152500,62079693,606,606,606,606,0
|
|
20230807,152400,62079693,606,606,606,606,0
|
|
20230807,152300,62079693,606,606,606,606,0
|
|
20230807,152200,62079693,606,606,606,606,0
|
|
20230807,152100,62079693,606,606,606,606,0
|
|
20230807,152000,62079693,606,606,606,606,0
|
|
20230807,151900,62079693,606,606,606,606,28
|
|
20230807,151800,62062725,606,606,606,605,23
|
|
20230807,151700,62048797,606,605,606,603,823
|
|
20230807,151600,61552409,606,605,606,605,20
|
|
20230807,151500,61540299,606,606,606,606,6
|
|
20230807,151400,61536663,606,606,606,606,13
|
|
20230807,151300,61528785,606,605,606,605,955
|
|
20230807,151200,60951007,604,604,604,604,89
|
|
20230807,151100,60897251,604,604,604,604,136
|
|
20230807,151000,60815107,605,605,605,605,0
|
|
20230807,150900,60815107,605,605,605,605,0
|
|
20230807,150800,60815107,605,605,605,605,0
|
|
20230807,150700,60815107,605,605,605,605,0
|
|
20230807,150600,60815107,605,605,605,605,1
|
|
20230807,150500,60814502,604,605,605,604,101
|
|
20230807,150400,60753497,605,605,605,605,0
|
|
20230807,150300,60753497,605,605,605,605,0
|
|
20230807,150200,60753497,605,605,605,605,4
|
|
20230807,150100,60751077,606,606,606,606,0
|
|
20230807,150000,60751077,606,606,606,606,1
|
|
20230807,145900,60750471,606,606,606,606,200
|
|
20230807,145800,60629271,606,606,606,606,0
|
|
20230807,145700,60629271,606,606,606,606,0
|
|
20230807,145600,60629271,606,606,606,606,808
|
|
20230807,145500,60139623,606,606,606,606,0
|
|
20230807,145400,60139623,606,606,606,606,1
|
|
20230807,145300,60139017,606,606,606,606,0
|
|
20230807,145200,60139017,606,606,606,606,0
|
|
20230807,145100,60139017,606,606,606,606,0
|
|
20230807,145000,60139017,606,606,606,606,0
|
|
20230807,144900,60139017,606,605,606,605,3000
|
|
20230807,144800,58321018,604,604,604,604,0
|
|
20230807,144700,58321018,604,604,604,604,0
|
|
20230807,144600,58321018,604,604,604,604,0
|
|
20230807,144500,58321018,604,604,604,604,0
|
|
20230807,144400,58321018,604,604,604,604,0
|
|
20230807,144300,58321018,604,604,604,604,0
|
|
20230807,144200,58321018,604,604,604,604,0
|
|
20230807,144100,58321018,604,604,604,604,2
|
|
20230807,144000,58319810,605,605,605,605,1
|
|
20230807,143900,58319205,603,603,603,603,0
|
|
20230807,143800,58319205,603,603,603,603,5000
|
|
20230807,143700,55304205,603,603,603,603,0
|
|
20230807,143600,55304205,603,603,603,603,0
|
|
20230807,143500,55304205,603,603,603,603,0
|
|
20230807,143400,55304205,603,604,604,603,501
|
|
20230807,143300,55001994,606,606,606,606,0
|
|
20230807,143200,55001994,606,606,606,606,2
|
|
20230807,143100,55000782,605,605,605,605,0
|
|
20230807,143000,55000782,605,605,605,605,1000
|
|
20230807,142900,54395782,605,605,605,605,0
|
|
20230807,142800,54395782,605,605,605,605,0
|
|
20230807,142700,54395782,605,605,605,605,0
|
|
20230807,142600,54395782,605,605,605,605,0
|
|
20230807,142500,54395782,605,605,605,605,55
|
|
20230807,142400,54362507,605,605,605,605,9
|
|
20230807,142300,54357062,604,605,605,604,95
|
|
20230807,142200,54299588,605,605,605,605,0
|
|
20230807,142100,54299588,605,605,605,605,0
|
|
20230807,142000,54299588,605,605,605,605,0
|
|
20230807,141900,54299588,605,605,605,605,1
|
|
20230807,141800,54298983,605,605,605,605,1
|
|
20230807,141700,54298378,603,603,603,603,0
|
|
20230807,141600,54298378,603,603,603,603,0
|
|
20230807,141500,54298378,603,603,603,603,0
|
|
20230807,141400,54298378,603,605,605,603,8006
|
|
20230807,141300,49463661,605,606,606,605,238
|
|
20230807,141200,49319667,606,606,606,606,10
|
|
20230807,141100,49313607,606,606,606,606,0
|
|
20230807,141000,49313607,606,606,606,606,0
|
|
20230807,140900,49313607,606,606,606,606,0
|
|
20230807,140800,49313607,606,606,606,606,5
|
|
20230807,140700,49310577,606,606,606,606,0
|
|
20230807,140600,49310577,606,606,606,606,0
|
|
20230807,140500,49310577,606,606,606,606,0
|
|
20230807,140400,49310577,606,606,606,606,0
|
|
20230807,140300,49310577,606,606,606,606,1
|
|
20230807,140200,49309971,606,606,606,606,4
|
|
20230807,140100,49307547,605,605,605,605,1
|
|
20230807,140000,49306942,606,606,606,606,0
|
|
20230807,135900,49306942,606,606,606,606,0
|
|
20230807,135800,49306942,606,606,606,606,1
|
|
20230807,135700,49306336,606,606,606,606,1
|
|
20230807,135600,49305730,604,604,604,604,0
|
|
20230807,135500,49305730,604,605,605,604,6532
|
|
20230807,135400,45359958,605,605,605,605,1
|
|
20230807,135300,45359353,606,606,606,606,0
|
|
20230807,135200,45359353,606,606,606,606,5
|
|
20230807,135100,45356323,607,605,607,605,524
|
|
20230807,135000,45039298,605,605,605,605,45
|
|
20230807,134900,45012073,605,605,605,605,1815
|
|
20230807,134800,43913998,605,605,605,605,1416
|
|
20230807,134700,43057318,605,605,605,605,10
|
|
20230807,134600,43051268,605,605,605,605,3
|
|
20230807,134500,43049453,605,605,605,605,61
|
|
20230807,134400,43012548,605,605,605,604,3836
|
|
20230807,134300,40692544,605,605,605,605,2729
|
|
20230807,134200,39041499,605,605,605,605,1524
|
|
20230807,134100,38119479,605,605,605,605,4
|
|
20230807,134000,38117059,605,605,605,605,1
|
|
20230807,133900,38116454,605,605,605,605,14
|
|
20230807,133800,38107984,605,605,605,605,22
|
|
20230807,133700,38094674,604,604,604,604,200
|
|
20230807,133600,37973874,605,605,605,605,53
|
|
20230807,133500,37941809,605,605,605,605,0
|
|
20230807,133400,37941809,605,605,605,605,1
|
|
20230807,133300,37941204,605,605,605,605,0
|
|
20230807,133200,37941204,605,605,605,605,0
|
|
20230807,133100,37941204,605,605,605,605,2
|
|
20230807,133000,37939994,605,605,605,605,2880
|
|
20230807,132900,36197594,605,605,605,605,0
|
|
20230807,132800,36197594,605,605,605,605,0
|
|
20230807,132700,36197594,605,605,605,605,6
|
|
20230807,132600,36193964,605,605,605,605,1
|
|
20230807,132500,36193359,605,605,605,605,4
|
|
20230807,132400,36190939,604,604,604,604,0
|
|
20230807,132300,36190939,604,606,606,604,14442
|
|
20230807,132200,27455075,607,607,607,607,1
|
|
20230807,132100,27454468,607,607,607,607,0
|
|
20230807,132000,27454468,607,607,607,607,5
|
|
20230807,131900,27451433,607,607,607,607,0
|
|
20230807,131800,27451433,607,607,607,607,1
|
|
20230807,131700,27450826,607,607,607,607,0
|
|
20230807,131600,27450826,607,607,607,607,1
|
|
20230807,131500,27450219,607,607,607,607,1
|
|
20230807,131400,27449612,606,607,607,606,4
|
|
20230807,131300,27447185,606,606,606,606,198
|
|
20230807,131200,27327197,606,606,606,606,0
|
|
20230807,131100,27327197,606,606,606,606,0
|
|
20230807,131000,27327197,606,606,606,606,2
|
|
20230807,130900,27325985,606,606,606,606,3
|
|
20230807,130800,27324167,605,605,605,605,0
|
|
20230807,130700,27324167,605,605,605,605,0
|
|
20230807,130600,27324167,605,605,605,605,1
|
|
20230807,130500,27323562,606,606,606,606,0
|
|
20230807,130400,27323562,606,606,606,606,6
|
|
20230807,130300,27319926,606,607,607,606,1017
|
|
20230807,130200,26703598,607,607,607,607,0
|
|
20230807,130100,26703598,607,607,607,607,1
|
|
20230807,130000,26702991,608,608,608,608,1
|
|
20230807,125900,26702383,608,608,608,608,4
|
|
20230807,125800,26699951,607,607,607,607,0
|
|
20230807,125700,26699951,607,607,607,607,0
|
|
20230807,125600,26699951,607,607,607,607,508
|
|
20230807,125500,26391595,608,608,608,608,1
|
|
20230807,125400,26390987,608,608,608,608,1
|
|
20230807,125300,26390379,608,608,608,608,3
|
|
20230807,125200,26388555,608,608,608,608,0
|
|
20230807,125100,26388555,608,608,608,608,0
|
|
20230807,125000,26388555,608,608,608,608,200
|
|
20230807,124900,26266955,608,608,608,608,0
|
|
20230807,124800,26266955,608,608,608,608,4
|
|
20230807,124700,26264523,607,607,607,607,2
|
|
20230807,124600,26263309,608,608,608,608,0
|
|
20230807,124500,26263309,608,608,608,608,0
|
|
20230807,124400,26263309,608,608,608,608,301
|
|
20230807,124300,26080301,608,608,608,608,6
|
|
20230807,124200,26076653,608,608,608,608,0
|
|
20230807,124100,26076653,608,608,608,608,0
|
|
20230807,124000,26076653,608,608,608,608,0
|
|
20230807,123900,26076653,608,608,608,608,0
|
|
20230807,123800,26076653,608,608,608,608,0
|
|
20230807,123700,26076653,608,608,608,608,0
|
|
20230807,123600,26076653,608,608,608,608,10
|
|
20230807,123500,26070573,607,607,607,607,0
|
|
20230807,123400,26070573,607,607,607,607,0
|
|
20230807,123300,26070573,607,607,607,607,0
|
|
20230807,123200,26070573,607,607,607,607,0
|
|
20230807,123100,26070573,607,607,607,607,0
|
|
20230807,123000,26070573,607,607,607,607,0
|
|
20230807,122900,26070573,607,607,607,607,0
|
|
20230807,122800,26070573,607,607,607,607,0
|
|
20230807,122700,26070573,607,607,607,607,0
|
|
20230807,122600,26070573,607,607,607,607,0
|
|
20230807,122500,26070573,607,607,607,607,0
|
|
20230807,122400,26070573,607,607,607,607,51
|
|
20230807,122300,26039616,607,607,607,607,0
|
|
20230807,122200,26039616,607,607,607,607,0
|
|
20230807,122100,26039616,607,607,607,607,1
|
|
20230807,122000,26039009,608,608,608,608,0
|
|
20230807,121900,26039009,608,608,608,608,0
|
|
20230807,121800,26039009,608,608,608,608,0
|
|
20230807,121700,26039009,608,608,608,608,0
|
|
20230807,121600,26039009,608,608,608,608,0
|
|
20230807,121500,26039009,608,608,608,608,0
|
|
20230807,121400,26039009,608,608,608,608,0
|
|
20230807,121300,26039009,608,608,608,608,0
|
|
20230807,121200,26039009,608,608,608,608,0
|
|
20230807,121100,26039009,608,608,608,608,200
|
|
20230807,121000,25917409,608,608,608,608,0
|
|
20230807,120900,25917409,608,608,608,608,0
|
|
20230807,120800,25917409,608,608,608,608,50
|
|
20230807,120700,25887009,608,608,608,608,0
|
|
20230807,120600,25887009,608,608,608,608,0
|
|
20230807,120500,25887009,608,608,608,608,0
|
|
20230807,120400,25887009,608,608,608,608,1
|
|
20230807,120300,25886401,608,608,608,608,2
|
|
20230807,120200,25885185,607,607,607,607,0
|
|
20230807,120100,25885185,607,607,607,607,0
|
|
20230807,120000,25885185,607,607,607,607,0
|
|
20230807,115900,25885185,607,607,607,607,0
|
|
20230807,115800,25885185,607,607,607,607,1
|
|
20230807,115700,25884578,608,608,608,608,0
|
|
20230807,115600,25884578,608,608,608,608,0
|
|
20230807,115500,25884578,608,608,608,608,0
|
|
20230807,115400,25884578,608,608,608,608,0
|
|
20230807,115300,25884578,608,608,608,608,0
|
|
20230807,115200,25884578,608,608,608,608,1000
|
|
20230807,115100,25276578,608,608,608,608,0
|
|
20230807,115000,25276578,608,608,608,608,1700
|
|
20230807,114900,24242978,607,607,607,607,0
|
|
20230807,114800,24242978,607,607,607,607,0
|
|
20230807,114700,24242978,607,607,607,607,0
|
|
20230807,114600,24242978,607,607,607,607,0
|
|
20230807,114500,24242978,607,607,607,607,0
|
|
20230807,114400,24242978,607,607,607,607,0
|
|
20230807,114300,24242978,607,607,607,607,0
|
|
20230807,114200,24242978,607,607,607,607,0
|
|
20230807,114100,24242978,607,607,607,607,1
|
|
20230807,114000,24242371,607,607,607,607,1000
|
|
20230807,113900,23635371,608,608,608,608,0
|
|
20230807,113800,23635371,608,608,608,608,0
|
|
20230807,113700,23635371,608,608,608,608,0
|
|
20230807,113600,23635371,608,608,608,608,0
|
|
20230807,113500,23635371,608,608,608,608,0
|
|
20230807,113400,23635371,608,608,608,608,0
|
|
20230807,113300,23635371,608,608,608,608,0
|
|
20230807,113200,23635371,608,608,608,608,0
|
|
20230807,113100,23635371,608,608,608,608,0
|
|
20230807,113000,23635371,608,608,608,608,200
|
|
20230807,112900,23513771,606,606,606,606,0
|
|
20230807,112800,23513771,606,606,606,606,0
|
|
20230807,112700,23513771,606,606,606,606,0
|
|
20230807,112600,23513771,606,606,606,606,0
|
|
20230807,112500,23513771,606,606,606,606,0
|
|
20230807,112400,23513771,606,606,606,606,0
|
|
20230807,112300,23513771,606,606,606,606,0
|
|
20230807,112200,23513771,606,606,606,606,0
|
|
20230807,112100,23513771,606,606,606,606,0
|
|
20230807,112000,23513771,606,606,606,606,0
|
|
20230807,111900,23513771,606,606,606,606,1
|
|
20230807,111800,23513165,608,608,608,608,0
|
|
20230807,111700,23513165,608,608,608,608,0
|
|
20230807,111600,23513165,608,608,608,608,0
|
|
20230807,111500,23513165,608,608,608,608,0
|
|
20230807,111400,23513165,608,608,608,608,0
|
|
20230807,111300,23513165,608,608,608,608,0
|
|
20230807,111200,23513165,608,608,608,608,0
|
|
20230807,111100,23513165,608,608,608,608,0
|
|
20230807,111000,23513165,608,607,608,607,500
|
|
20230807,110900,23209525,606,606,606,606,0
|
|
20230807,110800,23209525,606,606,606,606,0
|
|
20230807,110700,23209525,606,606,606,606,0
|
|
20230807,110600,23209525,606,606,606,606,0
|
|
20230807,110500,23209525,606,606,606,606,0
|
|
20230807,110400,23209525,606,606,606,606,0
|
|
20230807,110300,23209525,606,606,606,606,0
|
|
20230807,110200,23209525,606,607,607,606,10
|
|
20230807,110100,23203464,605,605,605,605,500
|
|
20230807,110000,22900964,607,607,607,607,0
|
|
20230807,105900,22900964,607,607,607,607,0
|
|
20230807,105800,22900964,607,607,607,607,1
|
|
20230807,105700,22900357,607,607,607,607,0
|
|
20230807,105600,22900357,607,607,607,607,0
|
|
20230807,105500,22900357,607,607,607,607,0
|
|
20230807,105400,22900357,607,607,607,607,0
|
|
20230807,105300,22900357,607,606,607,606,1120
|
|
20230807,105200,22221017,605,605,605,605,0
|
|
20230807,105100,22221017,605,605,605,605,0
|
|
20230807,105000,22221017,605,605,605,605,1
|
|
20230807,104900,22220412,606,606,606,606,0
|
|
20230807,104800,22220412,606,606,606,606,0
|
|
20230807,104700,22220412,606,606,606,606,0
|
|
20230807,104600,22220412,606,606,606,606,36
|
|
20230807,104500,22198596,605,605,605,605,4
|
|
20230807,104400,22196176,605,605,605,605,100
|
|
20230807,104300,22135676,605,605,605,605,36
|
|
20230807,104200,22113896,605,605,605,605,36
|
|
20230807,104100,22092116,606,607,607,606,55
|
|
20230807,104000,22058767,606,605,606,605,281
|
|
20230807,103900,21888761,605,605,605,605,30
|
|
20230807,103800,21870611,605,606,606,605,690
|
|
20230807,103700,21453156,605,605,605,605,0
|
|
20230807,103600,21453156,605,605,605,605,1
|
|
20230807,103500,21452551,604,605,605,604,400
|
|
20230807,103400,21210704,606,607,607,606,11
|
|
20230807,103300,21204037,606,606,606,606,0
|
|
20230807,103200,21204037,606,606,606,606,44
|
|
20230807,103100,21177373,607,607,607,607,0
|
|
20230807,103000,21177373,607,607,607,607,5
|
|
20230807,102900,21174338,608,608,608,608,46
|
|
20230807,102800,21146370,608,608,608,608,0
|
|
20230807,102700,21146370,608,608,608,608,0
|
|
20230807,102600,21146370,608,608,608,608,2154
|
|
20230807,102500,19836738,608,608,608,608,0
|
|
20230807,102400,19836738,608,608,608,608,1
|
|
20230807,102300,19836130,606,608,608,606,34
|
|
20230807,102200,19815460,607,607,607,607,98
|
|
20230807,102100,19755974,607,607,607,607,74
|
|
20230807,102000,19711056,607,607,607,607,36
|
|
20230807,101900,19689204,607,607,607,607,10
|
|
20230807,101800,19683134,607,607,607,607,10
|
|
20230807,101700,19677064,607,606,607,605,101
|
|
20230807,101600,19615939,606,606,606,606,0
|
|
20230807,101500,19615939,606,606,606,606,1
|
|
20230807,101400,19615333,605,605,605,605,0
|
|
20230807,101300,19615333,605,605,605,605,0
|
|
20230807,101200,19615333,605,605,605,605,1
|
|
20230807,101100,19614728,603,603,603,603,0
|
|
20230807,101000,19614728,603,603,603,603,0
|
|
20230807,100900,19614728,603,603,603,603,0
|
|
20230807,100800,19614728,603,603,603,603,0
|
|
20230807,100700,19614728,603,603,603,603,0
|
|
20230807,100600,19614728,603,603,603,603,0
|
|
20230807,100500,19614728,603,603,603,603,0
|
|
20230807,100400,19614728,603,603,603,603,0
|
|
20230807,100300,19614728,603,603,603,603,0
|
|
20230807,100200,19614728,603,603,603,603,0
|
|
20230807,100100,19614728,603,603,603,603,0
|
|
20230807,100000,19614728,603,603,603,603,0
|
|
20230807,095900,19614728,603,604,604,603,2057
|
|
20230807,095800,18374303,605,605,605,605,0
|
|
20230807,095700,18374303,605,605,605,605,0
|
|
20230807,095600,18374303,605,605,605,605,0
|
|
20230807,095500,18374303,605,605,605,605,0
|
|
20230807,095400,18374303,605,605,605,605,0
|
|
20230807,095300,18374303,605,605,605,605,0
|
|
20230807,095200,18374303,605,605,605,605,640
|
|
20230807,095100,17987103,603,603,603,603,0
|
|
20230807,095000,17987103,603,604,604,603,2553
|
|
20230807,094900,16445932,605,605,605,605,5
|
|
20230807,094800,16442907,605,605,605,605,5
|
|
20230807,094700,16439882,605,605,605,605,0
|
|
20230807,094600,16439882,605,605,605,605,0
|
|
20230807,094500,16439882,605,605,605,605,0
|
|
20230807,094400,16439882,605,605,605,605,0
|
|
20230807,094300,16439882,605,605,605,605,0
|
|
20230807,094200,16439882,605,605,605,605,10
|
|
20230807,094100,16433832,605,605,605,605,23
|
|
20230807,094000,16419917,605,606,606,605,54
|
|
20230807,093900,16387211,606,606,606,606,18
|
|
20230807,093800,16376303,607,606,607,604,4890
|
|
20230807,093700,13418447,608,608,608,608,36
|
|
20230807,093600,13396559,608,608,608,608,26
|
|
20230807,093500,13380751,606,606,606,606,0
|
|
20230807,093400,13380751,606,606,606,606,0
|
|
20230807,093300,13380751,606,606,607,606,506
|
|
20230807,093200,13074114,606,606,606,606,0
|
|
20230807,093100,13074114,606,604,606,604,1644
|
|
20230807,093000,12081136,605,605,605,605,1824
|
|
20230807,092900,10977616,604,604,604,604,0
|
|
20230807,092800,10977616,604,604,604,604,0
|
|
20230807,092700,10977616,604,606,609,604,6601
|
|
20230807,092600,6964948,605,605,605,605,500
|
|
20230807,092500,6662448,605,605,605,605,51
|
|
20230807,092400,6631593,605,605,605,605,0
|
|
20230807,092300,6631593,605,605,605,605,0
|
|
20230807,092200,6631593,605,605,605,605,0
|
|
20230807,092100,6631593,605,605,605,605,996
|
|
20230807,092000,6029013,605,605,605,605,0
|
|
20230807,091900,6029013,605,605,605,605,4
|
|
20230807,091800,6026593,607,607,607,607,0
|
|
20230807,091700,6026593,607,607,607,607,1409
|
|
20230807,091600,5171330,606,606,606,606,18
|
|
20230807,091500,5160422,607,607,607,607,500
|
|
20230807,091400,4856922,603,603,603,603,0
|
|
20230807,091300,4856922,603,603,603,603,0
|
|
20230807,091200,4856922,603,603,603,603,0
|
|
20230807,091100,4856922,603,603,603,603,0
|
|
20230807,091000,4856922,603,603,603,603,0
|
|
20230807,090900,4856922,603,604,604,603,5711
|
|
20230807,090800,1413168,603,603,603,603,0
|
|
20230807,090700,1413168,603,603,603,603,0
|
|
20230807,090600,1413168,603,603,603,603,0
|
|
20230807,090500,1413168,603,603,603,603,0
|
|
20230807,090400,1413168,603,603,603,603,0
|
|
20230807,090300,1413168,603,603,603,603,0
|
|
20230807,090200,1413168,603,604,604,603,1009
|
|
20230807,090100,803740,605,606,606,605,761
|
|
20230807,090000,343035,605,605,605,605,567
|