577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183400,274202668,584,584,584,584,29907
|
|
20230808,183300,274202668,584,584,584,584,0
|
|
20230808,183200,274202668,584,584,584,584,0
|
|
20230808,183100,274202668,584,584,584,584,0
|
|
20230808,183000,274202668,584,584,584,584,0
|
|
20230808,182900,274202668,584,584,584,584,0
|
|
20230808,182800,274202668,584,584,584,584,0
|
|
20230808,182700,274202668,584,584,584,584,0
|
|
20230808,182600,274202668,584,584,584,584,0
|
|
20230808,182500,274202668,584,584,584,584,0
|
|
20230808,182400,274202668,584,584,584,584,0
|
|
20230808,182300,274202668,584,584,584,584,0
|
|
20230808,182200,274202668,584,584,584,584,0
|
|
20230808,182100,274202668,584,584,584,584,0
|
|
20230808,182000,274202668,584,584,584,584,0
|
|
20230808,181900,274202668,584,584,584,584,0
|
|
20230808,181800,274202668,584,584,584,584,0
|
|
20230808,181700,274202668,584,584,584,584,0
|
|
20230808,181600,274202668,584,584,584,584,0
|
|
20230808,181500,274202668,584,584,584,584,0
|
|
20230808,181400,274202668,584,584,584,584,0
|
|
20230808,181300,274202668,584,584,584,584,0
|
|
20230808,181200,274202668,584,584,584,584,0
|
|
20230808,181100,274202668,584,584,584,584,0
|
|
20230808,181000,274202668,584,584,584,584,0
|
|
20230808,180900,274202668,584,584,584,584,0
|
|
20230808,180800,274202668,584,584,584,584,0
|
|
20230808,180700,274202668,584,584,584,584,0
|
|
20230808,180600,274202668,584,584,584,584,0
|
|
20230808,180500,274202668,584,584,584,584,0
|
|
20230808,180400,274202668,584,584,584,584,29907
|
|
20230808,180300,274202668,584,584,584,584,0
|
|
20230808,180200,274202668,584,584,584,584,0
|
|
20230808,180100,274202668,584,584,584,584,0
|
|
20230808,180000,274202668,584,584,584,584,0
|
|
20230808,175900,274202668,584,584,584,584,0
|
|
20230808,175800,274202668,584,584,584,584,0
|
|
20230808,175700,274202668,584,584,584,584,0
|
|
20230808,175600,274202668,584,584,584,584,0
|
|
20230808,175500,274202668,584,584,584,584,0
|
|
20230808,175400,274202668,584,584,584,584,0
|
|
20230808,175300,274202668,584,584,584,584,0
|
|
20230808,175200,274202668,584,584,584,584,0
|
|
20230808,175100,274202668,584,584,584,584,0
|
|
20230808,175000,274202668,584,584,584,584,0
|
|
20230808,174900,274202668,584,584,584,584,0
|
|
20230808,174800,274202668,584,584,584,584,0
|
|
20230808,174700,274202668,584,584,584,584,0
|
|
20230808,174600,274202668,584,584,584,584,0
|
|
20230808,174500,274202668,584,584,584,584,0
|
|
20230808,174400,274202668,584,584,584,584,0
|
|
20230808,174300,274202668,584,584,584,584,0
|
|
20230808,174200,274202668,584,584,584,584,0
|
|
20230808,174100,274202668,584,584,584,584,0
|
|
20230808,174000,274202668,584,584,584,584,0
|
|
20230808,173900,274202668,584,584,584,584,0
|
|
20230808,173800,274202668,584,584,584,584,0
|
|
20230808,173700,274202668,584,584,584,584,0
|
|
20230808,173600,274202668,584,584,584,584,0
|
|
20230808,173500,274202668,584,584,584,584,0
|
|
20230808,173400,274202668,584,584,584,584,29907
|
|
20230808,173300,274202668,584,584,584,584,0
|
|
20230808,173200,274202668,584,584,584,584,0
|
|
20230808,173100,274202668,584,584,584,584,0
|
|
20230808,173000,274202668,584,584,584,584,0
|
|
20230808,172900,274202668,584,584,584,584,0
|
|
20230808,172800,274202668,584,584,584,584,0
|
|
20230808,172700,274202668,584,584,584,584,0
|
|
20230808,172600,274202668,584,584,584,584,0
|
|
20230808,172500,274202668,584,584,584,584,0
|
|
20230808,172400,274202668,584,584,584,584,0
|
|
20230808,172300,274202668,584,584,584,584,0
|
|
20230808,172200,274202668,584,584,584,584,0
|
|
20230808,172100,274202668,584,584,584,584,0
|
|
20230808,172000,274202668,584,584,584,584,0
|
|
20230808,171900,274202668,584,584,584,584,0
|
|
20230808,171800,274202668,584,584,584,584,0
|
|
20230808,171700,274202668,584,584,584,584,0
|
|
20230808,171600,274202668,584,584,584,584,0
|
|
20230808,171500,274202668,584,584,584,584,0
|
|
20230808,171400,274202668,584,584,584,584,0
|
|
20230808,171300,274202668,584,584,584,584,0
|
|
20230808,171200,274202668,584,584,584,584,0
|
|
20230808,171100,274202668,584,584,584,584,0
|
|
20230808,171000,274202668,584,584,584,584,0
|
|
20230808,170900,274202668,584,584,584,584,0
|
|
20230808,170800,274202668,584,584,584,584,0
|
|
20230808,170700,274202668,584,584,584,584,0
|
|
20230808,170600,274202668,584,584,584,584,0
|
|
20230808,170500,274202668,584,584,584,584,0
|
|
20230808,170400,274202668,584,584,584,584,29907
|
|
20230808,170300,274202668,584,584,584,584,0
|
|
20230808,170200,274202668,584,584,584,584,0
|
|
20230808,170100,274202668,584,584,584,584,0
|
|
20230808,170000,274202668,584,584,584,584,0
|
|
20230808,165900,274202668,584,584,584,584,0
|
|
20230808,165800,274202668,584,584,584,584,0
|
|
20230808,165700,274202668,584,584,584,584,0
|
|
20230808,165600,274202668,584,584,584,584,0
|
|
20230808,165500,274202668,584,584,584,584,0
|
|
20230808,165400,274202668,584,584,584,584,0
|
|
20230808,165300,274202668,584,584,584,584,0
|
|
20230808,165200,274202668,584,584,584,584,0
|
|
20230808,165100,274202668,584,584,584,584,0
|
|
20230808,165000,274202668,584,584,584,584,0
|
|
20230808,164900,274202668,584,584,584,584,0
|
|
20230808,164800,274202668,584,584,584,584,0
|
|
20230808,164700,274202668,584,584,584,584,0
|
|
20230808,164600,274202668,584,584,584,584,0
|
|
20230808,164500,274202668,584,584,584,584,0
|
|
20230808,164400,274202668,584,584,584,584,0
|
|
20230808,164300,274202668,584,584,584,584,0
|
|
20230808,164200,274202668,584,584,584,584,0
|
|
20230808,164100,274202668,584,584,584,584,0
|
|
20230808,164000,274202668,584,584,584,584,0
|
|
20230808,163900,274202668,584,584,584,584,0
|
|
20230808,163800,274202668,584,584,584,584,0
|
|
20230808,163700,274202668,584,584,584,584,0
|
|
20230808,163600,274202668,584,584,584,584,0
|
|
20230808,163500,274202668,584,584,584,584,0
|
|
20230808,163400,274202668,584,584,584,584,29907
|
|
20230808,163300,274202668,584,584,584,584,0
|
|
20230808,163200,274202668,584,584,584,584,0
|
|
20230808,163100,274202668,584,584,584,584,0
|
|
20230808,163000,274202668,584,584,584,584,0
|
|
20230808,162900,274202668,584,584,584,584,0
|
|
20230808,162800,274202668,584,584,584,584,0
|
|
20230808,162700,274202668,584,584,584,584,0
|
|
20230808,162600,274202668,584,584,584,584,0
|
|
20230808,162500,274202668,584,584,584,584,0
|
|
20230808,162400,274202668,584,584,584,584,0
|
|
20230808,162300,274202668,584,584,584,584,0
|
|
20230808,162200,274202668,584,584,584,584,0
|
|
20230808,162100,274202668,584,584,584,584,0
|
|
20230808,162000,274202668,584,584,584,584,0
|
|
20230808,161900,274202668,584,584,584,584,0
|
|
20230808,161800,274202668,584,584,584,584,0
|
|
20230808,161700,274202668,584,584,584,584,0
|
|
20230808,161600,274202668,584,584,584,584,0
|
|
20230808,161500,274202668,584,584,584,584,0
|
|
20230808,161400,274202668,584,584,584,584,0
|
|
20230808,161300,274202668,584,584,584,584,0
|
|
20230808,161200,274202668,584,584,584,584,0
|
|
20230808,161100,274202668,584,584,584,584,0
|
|
20230808,161000,274202668,584,584,584,584,0
|
|
20230808,160900,274202668,584,584,584,584,0
|
|
20230808,160800,274202668,584,584,584,584,0
|
|
20230808,160700,274202668,584,584,584,584,0
|
|
20230808,160600,274202668,584,584,584,584,0
|
|
20230808,160500,274202668,584,584,584,584,0
|
|
20230808,160400,274202668,584,584,584,584,29907
|
|
20230808,160300,274202668,584,584,584,584,0
|
|
20230808,160200,274202668,584,584,584,584,0
|
|
20230808,160100,274202668,584,584,584,584,0
|
|
20230808,160000,274202668,584,584,584,584,0
|
|
20230808,155900,274202668,584,584,584,584,0
|
|
20230808,155800,274202668,584,584,584,584,0
|
|
20230808,155700,274202668,584,584,584,584,0
|
|
20230808,155600,274202668,584,584,584,584,0
|
|
20230808,155500,274202668,584,584,584,584,0
|
|
20230808,155400,274202668,584,584,584,584,0
|
|
20230808,155300,274202668,584,584,584,584,0
|
|
20230808,155200,274202668,584,584,584,584,0
|
|
20230808,155100,274202668,584,584,584,584,0
|
|
20230808,155000,274202668,584,584,584,584,0
|
|
20230808,154900,274202668,584,584,584,584,0
|
|
20230808,154800,274202668,584,584,584,584,0
|
|
20230808,154700,274202668,584,584,584,584,0
|
|
20230808,154600,274202668,584,584,584,584,0
|
|
20230808,154500,274202668,584,584,584,584,0
|
|
20230808,154400,274202668,584,584,584,584,0
|
|
20230808,154300,274202668,584,584,584,584,0
|
|
20230808,154200,274202668,584,584,584,584,0
|
|
20230808,154100,274202668,584,584,584,584,0
|
|
20230808,154000,274202668,584,584,584,584,0
|
|
20230808,153900,274202668,584,584,584,584,0
|
|
20230808,153800,274202668,584,584,584,584,0
|
|
20230808,153700,274202668,584,584,584,584,0
|
|
20230808,153600,274202668,584,584,584,584,0
|
|
20230808,153500,274202668,584,584,584,584,0
|
|
20230808,153400,274202668,584,584,584,584,29907
|
|
20230808,153300,274202668,584,584,584,584,0
|
|
20230808,153200,274202668,584,584,584,584,0
|
|
20230808,153100,274202668,584,584,584,584,0
|
|
20230808,153000,274202668,584,584,584,584,29907
|
|
20230808,152900,256736980,587,587,587,587,0
|
|
20230808,152800,256736980,587,587,587,587,0
|
|
20230808,152700,256736980,587,587,587,587,0
|
|
20230808,152600,256736980,587,587,587,587,0
|
|
20230808,152500,256736980,587,587,587,587,0
|
|
20230808,152400,256736980,587,587,587,587,0
|
|
20230808,152300,256736980,587,587,587,587,0
|
|
20230808,152200,256736980,587,587,587,587,0
|
|
20230808,152100,256736980,587,587,587,587,0
|
|
20230808,152000,256736980,587,587,587,587,0
|
|
20230808,151900,256736980,587,584,587,584,8885
|
|
20230808,151800,251545310,587,584,587,584,663
|
|
20230808,151700,251156789,583,583,583,583,4000
|
|
20230808,151600,248824789,583,586,588,583,7057
|
|
20230808,151500,244684503,586,584,586,584,9220
|
|
20230808,151400,239288970,584,584,584,584,797
|
|
20230808,151300,238823522,585,581,585,581,5481
|
|
20230808,151200,235628463,581,579,581,579,5908
|
|
20230808,151100,232201724,578,577,579,575,34305
|
|
20230808,151000,212453623,575,586,586,575,21190
|
|
20230808,150900,200150918,586,586,586,586,152
|
|
20230808,150800,200061846,586,586,586,586,4430
|
|
20230808,150700,197465866,586,585,586,585,4673
|
|
20230808,150600,194727647,586,586,586,586,859
|
|
20230808,150500,194224273,586,586,586,586,2
|
|
20230808,150400,194223101,588,588,588,587,1045
|
|
20230808,150300,193608674,590,586,590,586,1334
|
|
20230808,150200,192826900,586,586,586,586,0
|
|
20230808,150100,192826900,586,586,586,586,100
|
|
20230808,150000,192768300,590,590,590,590,0
|
|
20230808,145900,192768300,590,585,590,582,10872
|
|
20230808,145800,186425188,585,585,585,585,0
|
|
20230808,145700,186425188,585,588,588,585,6605
|
|
20230808,145600,182554636,588,588,588,588,0
|
|
20230808,145500,182554636,588,588,588,588,1
|
|
20230808,145400,182554048,588,588,588,588,2375
|
|
20230808,145300,181157548,588,588,588,588,889
|
|
20230808,145200,180634816,588,589,589,588,15784
|
|
20230808,145100,171353816,588,588,588,588,0
|
|
20230808,145000,171353816,588,591,591,588,6414
|
|
20230808,144900,167568159,593,593,593,593,0
|
|
20230808,144800,167568159,593,591,593,591,1583
|
|
20230808,144700,166630630,593,590,593,590,4510
|
|
20230808,144600,163962389,590,590,590,590,100
|
|
20230808,144500,163903389,590,590,590,590,0
|
|
20230808,144400,163903389,590,590,590,590,0
|
|
20230808,144300,163903389,590,590,590,590,664
|
|
20230808,144200,163511629,587,587,591,587,3886
|
|
20230808,144100,161217504,586,585,586,585,2910
|
|
20230808,144000,159514751,585,591,595,585,21487
|
|
20230808,143900,146886307,592,598,598,590,55124
|
|
20230808,143800,114158927,598,598,598,598,5067
|
|
20230808,143700,111128861,598,598,598,598,10
|
|
20230808,143600,111122881,598,598,598,598,2586
|
|
20230808,143500,109576453,597,597,597,597,13216
|
|
20230808,143400,101686501,597,597,597,597,23899
|
|
20230808,143300,87418798,597,599,599,597,4247
|
|
20230808,143200,84875261,599,600,600,599,2074
|
|
20230808,143100,83631861,599,598,599,598,6827
|
|
20230808,143000,79546741,598,599,599,598,4351
|
|
20230808,142900,76940880,600,600,600,600,28653
|
|
20230808,142800,59749080,601,601,601,601,0
|
|
20230808,142700,59749080,601,601,601,601,10
|
|
20230808,142600,59743070,601,601,601,601,0
|
|
20230808,142500,59743070,601,601,601,601,0
|
|
20230808,142400,59743070,601,601,601,601,1
|
|
20230808,142300,59742469,601,601,601,601,0
|
|
20230808,142200,59742469,601,601,601,601,191
|
|
20230808,142100,59627678,601,601,601,601,0
|
|
20230808,142000,59627678,601,601,601,601,0
|
|
20230808,141900,59627678,601,601,601,601,0
|
|
20230808,141800,59627678,601,601,601,601,24
|
|
20230808,141700,59613254,601,601,601,601,1000
|
|
20230808,141600,59012254,602,602,602,602,0
|
|
20230808,141500,59012254,602,602,602,602,21
|
|
20230808,141400,58999612,602,602,602,602,18
|
|
20230808,141300,58988776,602,602,602,602,18
|
|
20230808,141200,58977940,601,601,601,601,40
|
|
20230808,141100,58953900,601,601,601,601,1088
|
|
20230808,141000,58300012,601,601,601,601,12
|
|
20230808,140900,58292800,601,601,601,601,0
|
|
20230808,140800,58292800,601,602,602,601,346
|
|
20230808,140700,58084812,602,602,602,602,35
|
|
20230808,140600,58063742,602,602,602,602,0
|
|
20230808,140500,58063742,602,602,602,602,0
|
|
20230808,140400,58063742,602,602,602,602,375
|
|
20230808,140300,57837992,603,603,603,603,0
|
|
20230808,140200,57837992,603,603,603,603,0
|
|
20230808,140100,57837992,603,603,603,603,0
|
|
20230808,140000,57837992,603,603,603,603,0
|
|
20230808,135900,57837992,603,603,603,603,11
|
|
20230808,135800,57831359,603,603,603,603,0
|
|
20230808,135700,57831359,603,603,603,603,0
|
|
20230808,135600,57831359,603,603,603,603,0
|
|
20230808,135500,57831359,603,603,603,603,0
|
|
20230808,135400,57831359,603,603,603,603,0
|
|
20230808,135300,57831359,603,603,603,603,1
|
|
20230808,135200,57830756,602,602,602,602,0
|
|
20230808,135100,57830756,602,602,602,602,0
|
|
20230808,135000,57830756,602,602,602,602,0
|
|
20230808,134900,57830756,602,602,602,602,0
|
|
20230808,134800,57830756,602,602,602,602,0
|
|
20230808,134700,57830756,602,602,602,602,1
|
|
20230808,134600,57830154,601,601,601,601,0
|
|
20230808,134500,57830154,601,601,601,601,1996
|
|
20230808,134400,56630558,601,601,601,601,1
|
|
20230808,134300,56629957,601,601,601,601,1
|
|
20230808,134200,56629356,602,602,602,602,4
|
|
20230808,134100,56626948,603,603,603,603,0
|
|
20230808,134000,56626948,603,603,603,603,0
|
|
20230808,133900,56626948,603,603,603,603,0
|
|
20230808,133800,56626948,603,603,603,603,1
|
|
20230808,133700,56626345,603,603,603,603,0
|
|
20230808,133600,56626345,603,603,603,603,0
|
|
20230808,133500,56626345,603,603,603,603,0
|
|
20230808,133400,56626345,603,603,603,603,0
|
|
20230808,133300,56626345,603,603,603,603,0
|
|
20230808,133200,56626345,603,603,603,603,0
|
|
20230808,133100,56626345,603,603,603,603,0
|
|
20230808,133000,56626345,603,603,603,603,0
|
|
20230808,132900,56626345,603,603,603,603,0
|
|
20230808,132800,56626345,603,603,603,603,0
|
|
20230808,132700,56626345,603,603,603,603,0
|
|
20230808,132600,56626345,603,603,603,603,0
|
|
20230808,132500,56626345,603,603,603,603,5
|
|
20230808,132400,56623330,603,603,603,603,5
|
|
20230808,132300,56620315,604,604,604,604,0
|
|
20230808,132200,56620315,604,604,604,604,0
|
|
20230808,132100,56620315,604,602,604,602,1000
|
|
20230808,132000,56017275,600,600,600,600,0
|
|
20230808,131900,56017275,600,600,600,600,0
|
|
20230808,131800,56017275,600,600,600,600,49
|
|
20230808,131700,55987875,600,600,600,600,2000
|
|
20230808,131600,54787875,600,600,600,600,1000
|
|
20230808,131500,54187875,600,600,600,600,1002
|
|
20230808,131400,53586675,600,600,600,600,1000
|
|
20230808,131300,52986675,601,601,601,601,51
|
|
20230808,131200,52956024,601,601,601,601,0
|
|
20230808,131100,52956024,601,601,601,601,0
|
|
20230808,131000,52956024,601,601,601,601,0
|
|
20230808,130900,52956024,601,601,601,601,1
|
|
20230808,130800,52955423,600,600,600,600,0
|
|
20230808,130700,52955423,600,602,602,600,9777
|
|
20230808,130600,47081737,602,602,602,602,1
|
|
20230808,130500,47081135,601,601,601,601,762
|
|
20230808,130400,46623173,602,602,602,602,101
|
|
20230808,130300,46562371,602,602,602,602,0
|
|
20230808,130200,46562371,602,602,602,602,0
|
|
20230808,130100,46562371,602,602,602,602,0
|
|
20230808,130000,46562371,602,602,602,602,1
|
|
20230808,125900,46561769,601,602,602,601,2226
|
|
20230808,125800,45223930,602,602,603,602,1508
|
|
20230808,125700,44316112,603,603,603,603,1690
|
|
20230808,125600,43297042,603,603,603,603,0
|
|
20230808,125500,43297042,603,603,603,603,0
|
|
20230808,125400,43297042,603,603,603,603,0
|
|
20230808,125300,43297042,603,603,603,603,0
|
|
20230808,125200,43297042,603,603,603,603,1
|
|
20230808,125100,43296439,604,604,604,604,2
|
|
20230808,125000,43295231,604,604,604,604,0
|
|
20230808,124900,43295231,604,604,604,604,1
|
|
20230808,124800,43294627,604,604,604,604,0
|
|
20230808,124700,43294627,604,604,604,604,0
|
|
20230808,124600,43294627,604,604,604,604,0
|
|
20230808,124500,43294627,604,604,604,604,0
|
|
20230808,124400,43294627,604,604,604,604,1
|
|
20230808,124300,43294023,604,604,604,604,0
|
|
20230808,124200,43294023,604,604,604,604,0
|
|
20230808,124100,43294023,604,604,604,604,0
|
|
20230808,124000,43294023,604,604,604,604,0
|
|
20230808,123900,43294023,604,604,604,604,0
|
|
20230808,123800,43294023,604,604,604,604,0
|
|
20230808,123700,43294023,604,604,604,604,0
|
|
20230808,123600,43294023,604,604,604,604,0
|
|
20230808,123500,43294023,604,604,604,604,0
|
|
20230808,123400,43294023,604,604,604,604,0
|
|
20230808,123300,43294023,604,604,604,604,0
|
|
20230808,123200,43294023,604,604,604,604,0
|
|
20230808,123100,43294023,604,604,604,604,0
|
|
20230808,123000,43294023,604,604,604,604,0
|
|
20230808,122900,43294023,604,604,604,604,1
|
|
20230808,122800,43293419,604,604,604,604,0
|
|
20230808,122700,43293419,604,604,604,604,0
|
|
20230808,122600,43293419,604,604,604,604,0
|
|
20230808,122500,43293419,604,604,604,604,0
|
|
20230808,122400,43293419,604,604,604,604,200
|
|
20230808,122300,43172619,604,604,604,604,442
|
|
20230808,122200,42905651,604,604,604,604,0
|
|
20230808,122100,42905651,604,604,604,604,0
|
|
20230808,122000,42905651,604,604,604,604,523
|
|
20230808,121900,42589759,604,604,604,604,11
|
|
20230808,121800,42583115,604,604,604,604,0
|
|
20230808,121700,42583115,604,604,604,604,0
|
|
20230808,121600,42583115,604,604,604,604,0
|
|
20230808,121500,42583115,604,604,604,604,0
|
|
20230808,121400,42583115,604,604,604,604,3575
|
|
20230808,121300,40423815,604,604,604,604,0
|
|
20230808,121200,40423815,604,604,604,604,0
|
|
20230808,121100,40423815,604,604,604,604,0
|
|
20230808,121000,40423815,604,604,604,604,0
|
|
20230808,120900,40423815,604,604,604,604,0
|
|
20230808,120800,40423815,604,604,604,604,0
|
|
20230808,120700,40423815,604,604,604,604,0
|
|
20230808,120600,40423815,604,604,604,604,0
|
|
20230808,120500,40423815,604,604,604,604,0
|
|
20230808,120400,40423815,604,604,604,604,0
|
|
20230808,120300,40423815,604,604,604,604,0
|
|
20230808,120200,40423815,604,604,604,604,0
|
|
20230808,120100,40423815,604,604,604,604,0
|
|
20230808,120000,40423815,604,604,604,604,6299
|
|
20230808,115900,36619219,604,604,604,604,0
|
|
20230808,115800,36619219,604,604,604,604,5
|
|
20230808,115700,36616199,604,604,604,604,1500
|
|
20230808,115600,35710199,604,604,604,604,0
|
|
20230808,115500,35710199,604,604,604,604,0
|
|
20230808,115400,35710199,604,604,604,604,0
|
|
20230808,115300,35710199,604,604,604,604,0
|
|
20230808,115200,35710199,604,603,604,603,28
|
|
20230808,115100,35693300,604,604,604,604,137
|
|
20230808,115000,35610552,604,603,604,603,44
|
|
20230808,114900,35583980,604,603,604,603,9
|
|
20230808,114800,35578549,603,603,603,603,18
|
|
20230808,114700,35567695,603,603,603,603,4
|
|
20230808,114600,35565283,603,603,603,602,6
|
|
20230808,114500,35561666,603,603,603,603,1013
|
|
20230808,114400,34950827,603,603,603,603,102
|
|
20230808,114300,34889321,603,603,603,603,16
|
|
20230808,114200,34879673,603,603,603,603,1
|
|
20230808,114100,34879070,603,603,603,603,1
|
|
20230808,114000,34878467,603,603,603,603,172
|
|
20230808,113900,34774751,603,603,603,603,0
|
|
20230808,113800,34774751,603,603,603,603,0
|
|
20230808,113700,34774751,603,603,603,603,0
|
|
20230808,113600,34774751,603,603,603,603,0
|
|
20230808,113500,34774751,603,603,603,603,28
|
|
20230808,113400,34757867,603,603,603,603,0
|
|
20230808,113300,34757867,603,603,603,603,0
|
|
20230808,113200,34757867,603,603,603,603,0
|
|
20230808,113100,34757867,603,603,603,603,4
|
|
20230808,113000,34755455,603,603,603,603,0
|
|
20230808,112900,34755455,603,603,603,603,0
|
|
20230808,112800,34755455,603,603,603,603,0
|
|
20230808,112700,34755455,603,603,603,603,0
|
|
20230808,112600,34755455,603,603,603,603,0
|
|
20230808,112500,34755455,603,603,603,603,0
|
|
20230808,112400,34755455,603,603,603,603,1
|
|
20230808,112300,34754852,602,602,602,602,5426
|
|
20230808,112200,31488400,602,602,602,602,0
|
|
20230808,112100,31488400,602,603,603,602,116
|
|
20230808,112000,31418550,603,603,603,603,2
|
|
20230808,111900,31417344,603,604,604,603,7
|
|
20230808,111800,31413122,604,603,604,603,10
|
|
20230808,111700,31407087,603,603,603,603,121
|
|
20230808,111600,31334124,604,604,604,604,0
|
|
20230808,111500,31334124,604,604,604,604,0
|
|
20230808,111400,31334124,604,604,604,604,0
|
|
20230808,111300,31334124,604,604,604,604,998
|
|
20230808,111200,30731332,603,603,603,603,0
|
|
20230808,111100,30731332,603,603,603,603,0
|
|
20230808,111000,30731332,603,603,603,603,0
|
|
20230808,110900,30731332,603,603,603,603,0
|
|
20230808,110800,30731332,603,603,603,603,0
|
|
20230808,110700,30731332,603,603,603,603,1
|
|
20230808,110600,30730729,603,603,603,603,0
|
|
20230808,110500,30730729,603,603,603,603,0
|
|
20230808,110400,30730729,603,603,603,603,0
|
|
20230808,110300,30730729,603,603,603,603,0
|
|
20230808,110200,30730729,603,603,603,603,0
|
|
20230808,110100,30730729,603,603,603,603,508
|
|
20230808,110000,30424405,604,605,605,604,36
|
|
20230808,105900,30402643,606,606,606,606,0
|
|
20230808,105800,30402643,606,606,606,606,0
|
|
20230808,105700,30402643,606,606,606,606,0
|
|
20230808,105600,30402643,606,606,606,606,0
|
|
20230808,105500,30402643,606,606,606,606,0
|
|
20230808,105400,30402643,606,606,606,606,0
|
|
20230808,105300,30402643,606,606,606,606,0
|
|
20230808,105200,30402643,606,606,606,606,38
|
|
20230808,105100,30379615,605,605,605,605,0
|
|
20230808,105000,30379615,605,605,605,605,0
|
|
20230808,104900,30379615,605,605,605,605,0
|
|
20230808,104800,30379615,605,605,605,605,1
|
|
20230808,104700,30379010,605,605,605,605,0
|
|
20230808,104600,30379010,605,605,605,605,50
|
|
20230808,104500,30348760,605,605,605,605,4
|
|
20230808,104400,30346340,605,605,605,605,1
|
|
20230808,104300,30345735,606,606,606,606,0
|
|
20230808,104200,30345735,606,606,606,606,4000
|
|
20230808,104100,27921735,601,601,601,601,0
|
|
20230808,104000,27921735,601,601,601,601,0
|
|
20230808,103900,27921735,601,601,601,601,0
|
|
20230808,103800,27921735,601,601,601,601,0
|
|
20230808,103700,27921735,601,601,601,601,0
|
|
20230808,103600,27921735,601,603,603,601,7009
|
|
20230808,103500,23702817,603,603,603,603,0
|
|
20230808,103400,23702817,603,603,603,603,0
|
|
20230808,103300,23702817,603,603,603,603,0
|
|
20230808,103200,23702817,603,603,603,603,0
|
|
20230808,103100,23702817,603,603,603,603,0
|
|
20230808,103000,23702817,603,603,603,603,0
|
|
20230808,102900,23702817,603,603,603,603,1218
|
|
20230808,102800,22968363,603,603,603,603,0
|
|
20230808,102700,22968363,603,603,603,603,0
|
|
20230808,102600,22968363,603,603,603,603,0
|
|
20230808,102500,22968363,603,603,603,603,0
|
|
20230808,102400,22968363,603,603,603,603,0
|
|
20230808,102300,22968363,603,603,603,603,0
|
|
20230808,102200,22968363,603,603,603,603,0
|
|
20230808,102100,22968363,603,603,603,603,0
|
|
20230808,102000,22968363,603,603,603,603,0
|
|
20230808,101900,22968363,603,603,603,603,0
|
|
20230808,101800,22968363,603,603,603,603,0
|
|
20230808,101700,22968363,603,603,603,603,0
|
|
20230808,101600,22968363,603,603,603,603,0
|
|
20230808,101500,22968363,603,603,603,603,0
|
|
20230808,101400,22968363,603,603,603,603,691
|
|
20230808,101300,22551690,604,604,604,604,842
|
|
20230808,101200,22043122,605,606,606,605,1031
|
|
20230808,101100,21419342,605,605,605,605,0
|
|
20230808,101000,21419342,605,605,605,605,0
|
|
20230808,100900,21419342,605,605,605,605,0
|
|
20230808,100800,21419342,605,605,605,605,0
|
|
20230808,100700,21419342,605,605,605,605,0
|
|
20230808,100600,21419342,605,605,605,605,0
|
|
20230808,100500,21419342,605,605,605,605,0
|
|
20230808,100400,21419342,605,605,605,605,0
|
|
20230808,100300,21419342,605,605,605,605,0
|
|
20230808,100200,21419342,605,605,605,605,0
|
|
20230808,100100,21419342,605,605,605,605,0
|
|
20230808,100000,21419342,605,605,605,605,0
|
|
20230808,095900,21419342,605,605,605,605,0
|
|
20230808,095800,21419342,605,605,605,605,0
|
|
20230808,095700,21419342,605,605,605,605,0
|
|
20230808,095600,21419342,605,605,605,605,1
|
|
20230808,095500,21418737,607,607,607,607,0
|
|
20230808,095400,21418737,607,607,607,607,0
|
|
20230808,095300,21418737,607,607,607,607,0
|
|
20230808,095200,21418737,607,607,607,607,0
|
|
20230808,095100,21418737,607,607,607,607,2700
|
|
20230808,095000,19779837,605,605,605,605,1
|
|
20230808,094900,19779232,606,606,606,606,0
|
|
20230808,094800,19779232,606,606,606,606,0
|
|
20230808,094700,19779232,606,606,606,606,0
|
|
20230808,094600,19779232,606,606,606,606,0
|
|
20230808,094500,19779232,606,606,606,606,0
|
|
20230808,094400,19779232,606,606,606,606,0
|
|
20230808,094300,19779232,606,606,606,606,1
|
|
20230808,094200,19778626,607,607,607,607,0
|
|
20230808,094100,19778626,607,607,607,607,0
|
|
20230808,094000,19778626,607,607,607,607,0
|
|
20230808,093900,19778626,607,607,607,607,1
|
|
20230808,093800,19778019,607,607,607,607,0
|
|
20230808,093700,19778019,607,607,607,607,1
|
|
20230808,093600,19777412,607,607,607,607,1
|
|
20230808,093500,19776805,604,604,604,604,0
|
|
20230808,093400,19776805,604,604,604,604,0
|
|
20230808,093300,19776805,604,607,607,604,2
|
|
20230808,093200,19775594,607,606,607,606,1207
|
|
20230808,093100,19042946,602,602,602,602,0
|
|
20230808,093000,19042946,602,607,607,602,11
|
|
20230808,092900,19036299,602,602,602,602,0
|
|
20230808,092800,19036299,602,602,602,602,0
|
|
20230808,092700,19036299,602,602,602,602,0
|
|
20230808,092600,19036299,602,605,607,602,5822
|
|
20230808,092500,15510091,605,605,605,605,0
|
|
20230808,092400,15510091,605,605,605,605,0
|
|
20230808,092300,15510091,605,605,605,605,0
|
|
20230808,092200,15510091,605,603,605,603,916
|
|
20230808,092100,14955913,607,607,607,607,10
|
|
20230808,092000,14949843,608,607,608,607,1000
|
|
20230808,091900,14342758,608,605,608,603,1699
|
|
20230808,091800,13314664,604,604,605,604,4
|
|
20230808,091700,13312247,604,604,604,604,0
|
|
20230808,091600,13312247,604,604,604,604,22
|
|
20230808,091500,13298959,604,604,604,604,23
|
|
20230808,091400,13285067,604,604,604,604,1141
|
|
20230808,091300,12595903,602,606,606,602,2346
|
|
20230808,091200,11182898,606,606,606,606,18
|
|
20230808,091100,11171990,604,606,606,604,14084
|
|
20230808,091000,2642295,613,613,613,613,0
|
|
20230808,090900,2642295,613,613,613,613,0
|
|
20230808,090800,2642295,613,613,613,613,0
|
|
20230808,090700,2642295,613,613,613,613,0
|
|
20230808,090600,2642295,613,613,613,613,0
|
|
20230808,090500,2642295,613,614,614,612,347
|
|
20230808,090400,2429636,607,607,607,607,0
|
|
20230808,090300,2429636,607,607,616,607,2650
|
|
20230808,090200,813254,606,607,607,606,301
|
|
20230808,090100,630847,607,607,607,607,1
|
|
20230808,090000,630240,606,606,606,606,1040
|