577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183400,160467691,604,604,604,604,7240
|
|
20230816,183300,160467691,604,604,604,604,0
|
|
20230816,183200,160467691,604,604,604,604,0
|
|
20230816,183100,160467691,604,604,604,604,0
|
|
20230816,183000,160467691,604,604,604,604,0
|
|
20230816,182900,160467691,604,604,604,604,0
|
|
20230816,182800,160467691,604,604,604,604,0
|
|
20230816,182700,160467691,604,604,604,604,0
|
|
20230816,182600,160467691,604,604,604,604,0
|
|
20230816,182500,160467691,604,604,604,604,0
|
|
20230816,182400,160467691,604,604,604,604,0
|
|
20230816,182300,160467691,604,604,604,604,0
|
|
20230816,182200,160467691,604,604,604,604,0
|
|
20230816,182100,160467691,604,604,604,604,0
|
|
20230816,182000,160467691,604,604,604,604,0
|
|
20230816,181900,160467691,604,604,604,604,0
|
|
20230816,181800,160467691,604,604,604,604,0
|
|
20230816,181700,160467691,604,604,604,604,0
|
|
20230816,181600,160467691,604,604,604,604,0
|
|
20230816,181500,160467691,604,604,604,604,0
|
|
20230816,181400,160467691,604,604,604,604,0
|
|
20230816,181300,160467691,604,604,604,604,0
|
|
20230816,181200,160467691,604,604,604,604,0
|
|
20230816,181100,160467691,604,604,604,604,0
|
|
20230816,181000,160467691,604,604,604,604,0
|
|
20230816,180900,160467691,604,604,604,604,0
|
|
20230816,180800,160467691,604,604,604,604,0
|
|
20230816,180700,160467691,604,604,604,604,0
|
|
20230816,180600,160467691,604,604,604,604,0
|
|
20230816,180500,160467691,604,604,604,604,0
|
|
20230816,180400,160467691,604,604,604,604,7240
|
|
20230816,180300,160467691,604,604,604,604,0
|
|
20230816,180200,160467691,604,604,604,604,0
|
|
20230816,180100,160467691,604,604,604,604,0
|
|
20230816,180000,160467691,604,604,604,604,0
|
|
20230816,175900,160467691,604,604,604,604,0
|
|
20230816,175800,160467691,604,604,604,604,0
|
|
20230816,175700,160467691,604,604,604,604,0
|
|
20230816,175600,160467691,604,604,604,604,0
|
|
20230816,175500,160467691,604,604,604,604,0
|
|
20230816,175400,160467691,604,604,604,604,0
|
|
20230816,175300,160467691,604,604,604,604,0
|
|
20230816,175200,160467691,604,604,604,604,0
|
|
20230816,175100,160467691,604,604,604,604,0
|
|
20230816,175000,160467691,604,604,604,604,0
|
|
20230816,174900,160467691,604,604,604,604,0
|
|
20230816,174800,160467691,604,604,604,604,0
|
|
20230816,174700,160467691,604,604,604,604,0
|
|
20230816,174600,160467691,604,604,604,604,0
|
|
20230816,174500,160467691,604,604,604,604,0
|
|
20230816,174400,160467691,604,604,604,604,0
|
|
20230816,174300,160467691,604,604,604,604,0
|
|
20230816,174200,160467691,604,604,604,604,0
|
|
20230816,174100,160467691,604,604,604,604,0
|
|
20230816,174000,160467691,604,604,604,604,0
|
|
20230816,173900,160467691,604,604,604,604,0
|
|
20230816,173800,160467691,604,604,604,604,0
|
|
20230816,173700,160467691,604,604,604,604,0
|
|
20230816,173600,160467691,604,604,604,604,0
|
|
20230816,173500,160467691,604,604,604,604,0
|
|
20230816,173400,160467691,604,604,604,604,7240
|
|
20230816,173300,160467691,604,604,604,604,0
|
|
20230816,173200,160467691,604,604,604,604,0
|
|
20230816,173100,160467691,604,604,604,604,0
|
|
20230816,173000,160467691,604,604,604,604,0
|
|
20230816,172900,160467691,604,604,604,604,0
|
|
20230816,172800,160467691,604,604,604,604,0
|
|
20230816,172700,160467691,604,604,604,604,0
|
|
20230816,172600,160467691,604,604,604,604,0
|
|
20230816,172500,160467691,604,604,604,604,0
|
|
20230816,172400,160467691,604,604,604,604,0
|
|
20230816,172300,160467691,604,604,604,604,0
|
|
20230816,172200,160467691,604,604,604,604,0
|
|
20230816,172100,160467691,604,604,604,604,0
|
|
20230816,172000,160467691,604,604,604,604,0
|
|
20230816,171900,160467691,604,604,604,604,0
|
|
20230816,171800,160467691,604,604,604,604,0
|
|
20230816,171700,160467691,604,604,604,604,0
|
|
20230816,171600,160467691,604,604,604,604,0
|
|
20230816,171500,160467691,604,604,604,604,0
|
|
20230816,171400,160467691,604,604,604,604,0
|
|
20230816,171300,160467691,604,604,604,604,0
|
|
20230816,171200,160467691,604,604,604,604,0
|
|
20230816,171100,160467691,604,604,604,604,0
|
|
20230816,171000,160467691,604,604,604,604,0
|
|
20230816,170900,160467691,604,604,604,604,0
|
|
20230816,170800,160467691,604,604,604,604,0
|
|
20230816,170700,160467691,604,604,604,604,0
|
|
20230816,170600,160467691,604,604,604,604,0
|
|
20230816,170500,160467691,604,604,604,604,0
|
|
20230816,170400,160467691,604,604,604,604,7240
|
|
20230816,170300,160467691,604,604,604,604,0
|
|
20230816,170200,160467691,604,604,604,604,0
|
|
20230816,170100,160467691,604,604,604,604,0
|
|
20230816,170000,160467691,604,604,604,604,0
|
|
20230816,165900,160467691,604,604,604,604,0
|
|
20230816,165800,160467691,604,604,604,604,0
|
|
20230816,165700,160467691,604,604,604,604,0
|
|
20230816,165600,160467691,604,604,604,604,0
|
|
20230816,165500,160467691,604,604,604,604,0
|
|
20230816,165400,160467691,604,604,604,604,0
|
|
20230816,165300,160467691,604,604,604,604,0
|
|
20230816,165200,160467691,604,604,604,604,0
|
|
20230816,165100,160467691,604,604,604,604,0
|
|
20230816,165000,160467691,604,604,604,604,0
|
|
20230816,164900,160467691,604,604,604,604,0
|
|
20230816,164800,160467691,604,604,604,604,0
|
|
20230816,164700,160467691,604,604,604,604,0
|
|
20230816,164600,160467691,604,604,604,604,0
|
|
20230816,164500,160467691,604,604,604,604,0
|
|
20230816,164400,160467691,604,604,604,604,0
|
|
20230816,164300,160467691,604,604,604,604,0
|
|
20230816,164200,160467691,604,604,604,604,0
|
|
20230816,164100,160467691,604,604,604,604,0
|
|
20230816,164000,160467691,604,604,604,604,0
|
|
20230816,163900,160467691,604,604,604,604,0
|
|
20230816,163800,160467691,604,604,604,604,0
|
|
20230816,163700,160467691,604,604,604,604,0
|
|
20230816,163600,160467691,604,604,604,604,0
|
|
20230816,163500,160467691,604,604,604,604,0
|
|
20230816,163400,160467691,604,604,604,604,7240
|
|
20230816,163300,160467691,604,604,604,604,0
|
|
20230816,163200,160467691,604,604,604,604,0
|
|
20230816,163100,160467691,604,604,604,604,0
|
|
20230816,163000,160467691,604,604,604,604,0
|
|
20230816,162900,160467691,604,604,604,604,0
|
|
20230816,162800,160467691,604,604,604,604,0
|
|
20230816,162700,160467691,604,604,604,604,0
|
|
20230816,162600,160467691,604,604,604,604,0
|
|
20230816,162500,160467691,604,604,604,604,0
|
|
20230816,162400,160467691,604,604,604,604,0
|
|
20230816,162300,160467691,604,604,604,604,0
|
|
20230816,162200,160467691,604,604,604,604,0
|
|
20230816,162100,160467691,604,604,604,604,0
|
|
20230816,162000,160467691,604,604,604,604,0
|
|
20230816,161900,160467691,604,604,604,604,0
|
|
20230816,161800,160467691,604,604,604,604,0
|
|
20230816,161700,160467691,604,604,604,604,0
|
|
20230816,161600,160467691,604,604,604,604,0
|
|
20230816,161500,160467691,604,604,604,604,0
|
|
20230816,161400,160467691,604,604,604,604,0
|
|
20230816,161300,160467691,604,604,604,604,0
|
|
20230816,161200,160467691,604,604,604,604,0
|
|
20230816,161100,160467691,604,604,604,604,0
|
|
20230816,161000,160467691,604,604,604,604,0
|
|
20230816,160900,160467691,604,604,604,604,0
|
|
20230816,160800,160467691,604,604,604,604,0
|
|
20230816,160700,160467691,604,604,604,604,0
|
|
20230816,160600,160467691,604,604,604,604,0
|
|
20230816,160500,160467691,604,604,604,604,0
|
|
20230816,160400,160467691,604,604,604,604,7240
|
|
20230816,160300,160467691,604,604,604,604,0
|
|
20230816,160200,160467691,604,604,604,604,0
|
|
20230816,160100,160467691,604,604,604,604,0
|
|
20230816,160000,160467691,604,604,604,604,0
|
|
20230816,155900,160467691,604,604,604,604,0
|
|
20230816,155800,160467691,604,604,604,604,0
|
|
20230816,155700,160467691,604,604,604,604,0
|
|
20230816,155600,160467691,604,604,604,604,0
|
|
20230816,155500,160467691,604,604,604,604,0
|
|
20230816,155400,160467691,604,604,604,604,0
|
|
20230816,155300,160467691,604,604,604,604,0
|
|
20230816,155200,160467691,604,604,604,604,0
|
|
20230816,155100,160467691,604,604,604,604,0
|
|
20230816,155000,160467691,604,604,604,604,0
|
|
20230816,154900,160467691,604,604,604,604,0
|
|
20230816,154800,160467691,604,604,604,604,0
|
|
20230816,154700,160467691,604,604,604,604,0
|
|
20230816,154600,160467691,604,604,604,604,0
|
|
20230816,154500,160467691,604,604,604,604,0
|
|
20230816,154400,160467691,604,604,604,604,0
|
|
20230816,154300,160467691,604,604,604,604,0
|
|
20230816,154200,160467691,604,604,604,604,0
|
|
20230816,154100,160467691,604,604,604,604,0
|
|
20230816,154000,160467691,604,604,604,604,0
|
|
20230816,153900,160467691,604,604,604,604,0
|
|
20230816,153800,160467691,604,604,604,604,0
|
|
20230816,153700,160467691,604,604,604,604,0
|
|
20230816,153600,160467691,604,604,604,604,0
|
|
20230816,153500,160467691,604,604,604,604,0
|
|
20230816,153400,160467691,604,604,604,604,7240
|
|
20230816,153300,160467691,604,604,604,604,0
|
|
20230816,153200,160467691,604,604,604,604,0
|
|
20230816,153100,160467691,604,604,604,604,0
|
|
20230816,153000,160467691,604,604,604,604,7240
|
|
20230816,152900,156094731,599,599,599,599,0
|
|
20230816,152800,156094731,599,599,599,599,0
|
|
20230816,152700,156094731,599,599,599,599,0
|
|
20230816,152600,156094731,599,599,599,599,0
|
|
20230816,152500,156094731,599,599,599,599,0
|
|
20230816,152400,156094731,599,599,599,599,0
|
|
20230816,152300,156094731,599,599,599,599,0
|
|
20230816,152200,156094731,599,599,599,599,0
|
|
20230816,152100,156094731,599,599,599,599,0
|
|
20230816,152000,156094731,599,599,599,599,0
|
|
20230816,151900,156094731,599,602,602,599,1797
|
|
20230816,151800,155015324,599,599,599,599,376
|
|
20230816,151700,154790100,600,600,600,600,520
|
|
20230816,151600,154478100,601,601,601,601,0
|
|
20230816,151500,154478100,601,601,601,601,101
|
|
20230816,151400,154417399,602,602,602,602,4994
|
|
20230816,151300,151411011,602,602,602,602,510
|
|
20230816,151200,151103991,602,602,602,602,200
|
|
20230816,151100,150983591,602,602,602,602,0
|
|
20230816,151000,150983591,602,602,602,602,0
|
|
20230816,150900,150983591,602,602,602,600,1005
|
|
20230816,150800,150380581,600,601,601,600,1179
|
|
20230816,150700,149673080,601,601,601,601,6
|
|
20230816,150600,149669474,601,600,602,600,56
|
|
20230816,150500,149635818,601,600,601,600,1010
|
|
20230816,150400,149028809,600,600,600,600,1556
|
|
20230816,150300,148095209,600,600,600,600,1
|
|
20230816,150200,148094609,600,600,600,600,80
|
|
20230816,150100,148046609,599,599,599,599,0
|
|
20230816,150000,148046609,599,599,599,599,7
|
|
20230816,145900,148042416,599,600,600,599,186
|
|
20230816,145800,147930822,600,600,600,600,0
|
|
20230816,145700,147930822,600,600,600,600,0
|
|
20230816,145600,147930822,600,600,600,600,1
|
|
20230816,145500,147930222,600,600,600,600,7
|
|
20230816,145400,147926022,600,600,600,599,192
|
|
20230816,145300,147810880,599,599,599,599,0
|
|
20230816,145200,147810880,599,599,599,599,0
|
|
20230816,145100,147810880,599,599,599,599,0
|
|
20230816,145000,147810880,599,599,599,599,900
|
|
20230816,144900,147271780,599,599,599,599,3
|
|
20230816,144800,147269983,599,600,600,599,100
|
|
20230816,144700,147209994,600,600,600,600,0
|
|
20230816,144600,147209994,600,600,600,600,11
|
|
20230816,144500,147203394,600,600,600,600,0
|
|
20230816,144400,147203394,600,600,600,600,1
|
|
20230816,144300,147202794,600,600,600,600,0
|
|
20230816,144200,147202794,600,600,600,600,0
|
|
20230816,144100,147202794,600,600,600,600,0
|
|
20230816,144000,147202794,600,600,600,600,118
|
|
20230816,143900,147131994,600,600,600,600,0
|
|
20230816,143800,147131994,600,600,600,600,0
|
|
20230816,143700,147131994,600,600,600,600,0
|
|
20230816,143600,147131994,600,600,600,600,0
|
|
20230816,143500,147131994,600,600,600,600,0
|
|
20230816,143400,147131994,600,600,600,600,0
|
|
20230816,143300,147131994,600,600,600,600,1
|
|
20230816,143200,147131394,601,601,601,601,45
|
|
20230816,143100,147104349,601,601,601,601,0
|
|
20230816,143000,147104349,601,601,601,601,0
|
|
20230816,142900,147104349,601,601,601,601,0
|
|
20230816,142800,147104349,601,601,601,601,0
|
|
20230816,142700,147104349,601,601,601,601,11
|
|
20230816,142600,147097738,600,600,600,600,0
|
|
20230816,142500,147097738,600,600,600,600,0
|
|
20230816,142400,147097738,600,600,600,600,0
|
|
20230816,142300,147097738,600,600,600,600,0
|
|
20230816,142200,147097738,600,600,600,600,0
|
|
20230816,142100,147097738,600,600,600,600,0
|
|
20230816,142000,147097738,600,600,600,600,0
|
|
20230816,141900,147097738,600,600,600,600,0
|
|
20230816,141800,147097738,600,600,600,600,0
|
|
20230816,141700,147097738,600,600,600,600,0
|
|
20230816,141600,147097738,600,600,600,600,0
|
|
20230816,141500,147097738,600,600,600,600,0
|
|
20230816,141400,147097738,600,600,600,600,1408
|
|
20230816,141300,146252938,600,600,600,600,248
|
|
20230816,141200,146104138,599,599,599,599,0
|
|
20230816,141100,146104138,599,599,599,599,0
|
|
20230816,141000,146104138,599,599,599,599,0
|
|
20230816,140900,146104138,599,599,599,599,344
|
|
20230816,140800,145898082,599,599,599,599,1007
|
|
20230816,140700,145294889,600,600,600,600,0
|
|
20230816,140600,145294889,600,600,600,600,0
|
|
20230816,140500,145294889,600,600,600,600,4
|
|
20230816,140400,145292489,600,600,600,600,5
|
|
20230816,140300,145289489,600,600,600,600,26
|
|
20230816,140200,145273889,599,599,599,599,0
|
|
20230816,140100,145273889,599,599,599,599,0
|
|
20230816,140000,145273889,599,599,599,599,0
|
|
20230816,135900,145273889,599,599,599,599,0
|
|
20230816,135800,145273889,599,599,599,599,0
|
|
20230816,135700,145273889,599,599,599,599,0
|
|
20230816,135600,145273889,599,599,599,599,0
|
|
20230816,135500,145273889,599,599,599,599,0
|
|
20230816,135400,145273889,599,599,599,599,0
|
|
20230816,135300,145273889,599,599,599,599,0
|
|
20230816,135200,145273889,599,599,599,599,5
|
|
20230816,135100,145270894,599,599,599,599,76
|
|
20230816,135000,145225370,599,599,599,599,73
|
|
20230816,134900,145181643,600,600,600,600,2000
|
|
20230816,134800,143981643,599,599,599,599,1
|
|
20230816,134700,143981044,600,599,600,599,6
|
|
20230816,134600,143977448,599,600,600,599,23
|
|
20230816,134500,143963651,599,599,599,599,103
|
|
20230816,134400,143901954,599,599,599,599,0
|
|
20230816,134300,143901954,599,599,599,599,0
|
|
20230816,134200,143901954,599,599,599,599,0
|
|
20230816,134100,143901954,599,599,599,599,0
|
|
20230816,134000,143901954,599,599,599,599,0
|
|
20230816,133900,143901954,599,599,599,599,25
|
|
20230816,133800,143886979,599,599,599,599,0
|
|
20230816,133700,143886979,599,599,599,599,0
|
|
20230816,133600,143886979,599,599,599,599,1
|
|
20230816,133500,143886380,600,600,600,600,0
|
|
20230816,133400,143886380,600,600,600,600,39
|
|
20230816,133300,143862980,599,599,599,599,0
|
|
20230816,133200,143862980,599,599,599,599,120
|
|
20230816,133100,143791100,599,599,599,599,1328
|
|
20230816,133000,142995628,601,601,601,601,179
|
|
20230816,132900,142888049,600,600,600,600,0
|
|
20230816,132800,142888049,600,600,600,600,0
|
|
20230816,132700,142888049,600,599,600,599,1014
|
|
20230816,132600,142280649,599,599,599,599,700
|
|
20230816,132500,141861349,600,600,600,600,20
|
|
20230816,132400,141849349,600,600,600,600,0
|
|
20230816,132300,141849349,600,600,600,600,0
|
|
20230816,132200,141849349,600,600,600,600,0
|
|
20230816,132100,141849349,600,600,600,600,0
|
|
20230816,132000,141849349,600,600,600,600,3343
|
|
20230816,131900,139843549,600,600,600,600,0
|
|
20230816,131800,139843549,600,600,600,600,0
|
|
20230816,131700,139843549,600,600,600,600,0
|
|
20230816,131600,139843549,600,600,600,600,1
|
|
20230816,131500,139842949,600,600,600,600,1
|
|
20230816,131400,139842349,600,601,601,600,32
|
|
20230816,131300,139823118,601,601,601,601,0
|
|
20230816,131200,139823118,601,601,601,601,0
|
|
20230816,131100,139823118,601,601,601,601,0
|
|
20230816,131000,139823118,601,601,601,601,0
|
|
20230816,130900,139823118,601,601,601,601,0
|
|
20230816,130800,139823118,601,601,601,601,0
|
|
20230816,130700,139823118,601,601,601,601,0
|
|
20230816,130600,139823118,601,601,601,601,0
|
|
20230816,130500,139823118,601,601,601,601,0
|
|
20230816,130400,139823118,601,601,601,601,0
|
|
20230816,130300,139823118,601,601,601,601,10
|
|
20230816,130200,139817108,602,602,602,602,0
|
|
20230816,130100,139817108,602,602,602,602,0
|
|
20230816,130000,139817108,602,602,602,602,0
|
|
20230816,125900,139817108,602,602,602,602,10
|
|
20230816,125800,139811088,601,601,601,601,0
|
|
20230816,125700,139811088,601,601,601,601,1030
|
|
20230816,125600,139192058,601,601,601,601,70
|
|
20230816,125500,139149988,601,601,601,601,0
|
|
20230816,125400,139149988,601,603,603,600,1920
|
|
20230816,125300,137996178,604,604,604,604,0
|
|
20230816,125200,137996178,604,604,604,604,0
|
|
20230816,125100,137996178,604,604,604,604,0
|
|
20230816,125000,137996178,604,604,604,604,0
|
|
20230816,124900,137996178,604,601,604,601,200
|
|
20230816,124800,137875830,601,601,601,601,0
|
|
20230816,124700,137875830,601,601,601,601,101
|
|
20230816,124600,137815129,601,601,601,601,0
|
|
20230816,124500,137815129,601,601,601,601,6
|
|
20230816,124400,137811523,601,601,601,601,5
|
|
20230816,124300,137808518,601,601,601,601,1
|
|
20230816,124200,137807917,601,601,601,601,0
|
|
20230816,124100,137807917,601,601,601,601,63
|
|
20230816,124000,137770054,601,601,601,601,0
|
|
20230816,123900,137770054,601,601,601,601,3
|
|
20230816,123800,137768251,601,601,601,601,0
|
|
20230816,123700,137768251,601,601,601,601,0
|
|
20230816,123600,137768251,601,601,601,601,1
|
|
20230816,123500,137767650,600,600,600,600,0
|
|
20230816,123400,137767650,600,600,600,600,0
|
|
20230816,123300,137767650,600,600,600,600,0
|
|
20230816,123200,137767650,600,600,600,600,0
|
|
20230816,123100,137767650,600,600,600,600,0
|
|
20230816,123000,137767650,600,600,600,600,388
|
|
20230816,122900,137534850,601,601,601,601,0
|
|
20230816,122800,137534850,601,601,601,601,0
|
|
20230816,122700,137534850,601,601,601,601,0
|
|
20230816,122600,137534850,601,601,601,601,5
|
|
20230816,122500,137531845,600,600,600,600,0
|
|
20230816,122400,137531845,600,600,600,600,0
|
|
20230816,122300,137531845,600,600,600,600,0
|
|
20230816,122200,137531845,600,600,600,600,0
|
|
20230816,122100,137531845,600,600,600,600,0
|
|
20230816,122000,137531845,600,600,600,600,0
|
|
20230816,121900,137531845,600,600,600,600,0
|
|
20230816,121800,137531845,600,600,600,600,0
|
|
20230816,121700,137531845,600,600,600,600,0
|
|
20230816,121600,137531845,600,600,600,600,1500
|
|
20230816,121500,136631845,602,602,602,602,165
|
|
20230816,121400,136532515,601,601,601,601,0
|
|
20230816,121300,136532515,601,601,601,601,0
|
|
20230816,121200,136532515,601,601,601,601,0
|
|
20230816,121100,136532515,601,601,601,601,0
|
|
20230816,121000,136532515,601,601,601,601,0
|
|
20230816,120900,136532515,601,601,601,601,0
|
|
20230816,120800,136532515,601,601,601,601,0
|
|
20230816,120700,136532515,601,601,601,601,0
|
|
20230816,120600,136532515,601,601,601,601,0
|
|
20230816,120500,136532515,601,601,601,601,300
|
|
20230816,120400,136352215,602,602,602,602,0
|
|
20230816,120300,136352215,602,602,602,602,1000
|
|
20230816,120200,135750215,599,602,602,599,332
|
|
20230816,120100,135551344,602,598,602,598,601
|
|
20230816,120000,135189646,598,598,600,598,4247
|
|
20230816,115900,132647940,598,598,598,598,0
|
|
20230816,115800,132647940,598,598,598,598,3935
|
|
20230816,115700,130294810,599,599,599,599,2
|
|
20230816,115600,130293612,599,599,599,599,4
|
|
20230816,115500,130291216,599,599,599,599,1
|
|
20230816,115400,130290617,599,599,599,599,11
|
|
20230816,115300,130284028,599,599,599,599,23
|
|
20230816,115200,130270251,600,599,600,599,1032
|
|
20230816,115100,129651083,598,598,598,598,0
|
|
20230816,115000,129651083,598,599,599,598,12503
|
|
20230816,114900,122162720,600,600,600,600,0
|
|
20230816,114800,122162720,600,600,600,600,500
|
|
20230816,114700,121862720,602,602,602,602,0
|
|
20230816,114600,121862720,602,602,602,602,0
|
|
20230816,114500,121862720,602,602,602,602,0
|
|
20230816,114400,121862720,602,602,602,602,0
|
|
20230816,114300,121862720,602,602,602,602,1001
|
|
20230816,114200,121260118,602,602,602,602,0
|
|
20230816,114100,121260118,602,602,602,602,0
|
|
20230816,114000,121260118,602,602,602,602,0
|
|
20230816,113900,121260118,602,602,602,602,0
|
|
20230816,113800,121260118,602,602,602,602,1
|
|
20230816,113700,121259516,599,603,603,599,5123
|
|
20230816,113600,118170839,602,602,602,602,0
|
|
20230816,113500,118170839,602,602,602,602,0
|
|
20230816,113400,118170839,602,602,602,602,0
|
|
20230816,113300,118170839,602,602,602,602,0
|
|
20230816,113200,118170839,602,602,602,602,0
|
|
20230816,113100,118170839,602,602,602,602,1
|
|
20230816,113000,118170237,602,602,602,602,0
|
|
20230816,112900,118170237,602,602,602,602,0
|
|
20230816,112800,118170237,602,602,602,602,0
|
|
20230816,112700,118170237,602,602,602,602,0
|
|
20230816,112600,118170237,602,602,602,602,0
|
|
20230816,112500,118170237,602,602,602,602,0
|
|
20230816,112400,118170237,602,602,602,602,0
|
|
20230816,112300,118170237,602,602,603,602,1210
|
|
20230816,112200,117441680,602,602,602,602,0
|
|
20230816,112100,117441680,602,602,602,602,0
|
|
20230816,112000,117441680,602,602,602,602,0
|
|
20230816,111900,117441680,602,602,602,602,0
|
|
20230816,111800,117441680,602,602,602,602,0
|
|
20230816,111700,117441680,602,602,602,602,1
|
|
20230816,111600,117441078,602,602,602,602,0
|
|
20230816,111500,117441078,602,602,602,599,54016
|
|
20230816,111400,85011318,604,604,604,604,6
|
|
20230816,111300,85007694,601,601,601,601,0
|
|
20230816,111200,85007694,601,601,601,601,0
|
|
20230816,111100,85007694,601,601,601,601,0
|
|
20230816,111000,85007694,601,601,601,601,0
|
|
20230816,110900,85007694,601,601,601,601,0
|
|
20230816,110800,85007694,601,601,601,601,0
|
|
20230816,110700,85007694,601,601,601,601,0
|
|
20230816,110600,85007694,601,601,601,601,0
|
|
20230816,110500,85007694,601,602,602,601,580
|
|
20230816,110400,84659044,602,602,602,602,190
|
|
20230816,110300,84544664,605,605,605,605,0
|
|
20230816,110200,84544664,605,605,605,605,0
|
|
20230816,110100,84544664,605,605,605,605,0
|
|
20230816,110000,84544664,605,605,605,605,0
|
|
20230816,105900,84544664,605,605,605,605,0
|
|
20230816,105800,84544664,605,605,605,605,0
|
|
20230816,105700,84544664,605,605,605,605,0
|
|
20230816,105600,84544664,605,605,605,605,0
|
|
20230816,105500,84544664,605,605,605,605,0
|
|
20230816,105400,84544664,605,605,605,605,0
|
|
20230816,105300,84544664,605,605,605,605,0
|
|
20230816,105200,84544664,605,605,605,605,1
|
|
20230816,105100,84544059,603,603,603,603,0
|
|
20230816,105000,84544059,603,603,603,603,0
|
|
20230816,104900,84544059,603,603,603,603,0
|
|
20230816,104800,84544059,603,603,603,603,0
|
|
20230816,104700,84544059,603,603,603,603,0
|
|
20230816,104600,84544059,603,603,603,603,0
|
|
20230816,104500,84544059,603,603,603,603,0
|
|
20230816,104400,84544059,603,603,603,603,151
|
|
20230816,104300,84453006,603,603,603,603,0
|
|
20230816,104200,84453006,603,603,603,603,0
|
|
20230816,104100,84453006,603,603,603,603,0
|
|
20230816,104000,84453006,603,603,603,603,157
|
|
20230816,103900,84358335,602,602,602,602,0
|
|
20230816,103800,84358335,602,602,602,602,0
|
|
20230816,103700,84358335,602,602,602,602,0
|
|
20230816,103600,84358335,602,602,602,602,0
|
|
20230816,103500,84358335,602,603,603,602,682
|
|
20230816,103400,83947758,603,603,603,603,0
|
|
20230816,103300,83947758,603,603,603,603,0
|
|
20230816,103200,83947758,603,603,603,603,0
|
|
20230816,103100,83947758,603,603,603,603,0
|
|
20230816,103000,83947758,603,604,604,603,2
|
|
20230816,102900,83946551,603,603,603,603,0
|
|
20230816,102800,83946551,603,603,603,603,0
|
|
20230816,102700,83946551,603,603,603,603,0
|
|
20230816,102600,83946551,603,603,603,603,0
|
|
20230816,102500,83946551,603,603,603,603,0
|
|
20230816,102400,83946551,603,603,603,603,0
|
|
20230816,102300,83946551,603,603,603,603,0
|
|
20230816,102200,83946551,603,604,604,603,264
|
|
20230816,102100,83787354,604,604,604,604,0
|
|
20230816,102000,83787354,604,604,604,604,0
|
|
20230816,101900,83787354,604,604,604,604,1
|
|
20230816,101800,83786750,604,604,604,604,0
|
|
20230816,101700,83786750,604,604,604,604,0
|
|
20230816,101600,83786750,604,604,604,604,0
|
|
20230816,101500,83786750,604,604,604,604,0
|
|
20230816,101400,83786750,604,604,604,604,1
|
|
20230816,101300,83786146,604,604,604,604,0
|
|
20230816,101200,83786146,604,604,604,604,0
|
|
20230816,101100,83786146,604,605,605,604,51
|
|
20230816,101000,83755292,605,605,605,605,20
|
|
20230816,100900,83743192,605,604,605,604,5001
|
|
20230816,100800,80717588,605,605,605,605,5
|
|
20230816,100700,80714563,605,605,605,605,13
|
|
20230816,100600,80706698,605,605,605,605,4
|
|
20230816,100500,80704278,605,605,605,605,1000
|
|
20230816,100400,80099278,605,605,605,605,0
|
|
20230816,100300,80099278,605,602,605,602,6
|
|
20230816,100200,80095654,601,601,601,601,0
|
|
20230816,100100,80095654,601,601,601,601,0
|
|
20230816,100000,80095654,601,601,601,601,1100
|
|
20230816,095900,79434554,600,600,600,600,1
|
|
20230816,095800,79433954,599,599,599,599,0
|
|
20230816,095700,79433954,599,599,599,599,0
|
|
20230816,095600,79433954,599,600,600,599,2269
|
|
20230816,095500,78074222,600,600,600,600,588
|
|
20230816,095400,77721422,600,600,600,600,6
|
|
20230816,095300,77717822,600,600,600,600,0
|
|
20230816,095200,77717822,600,599,600,599,4011
|
|
20230816,095100,75315225,600,600,600,600,105
|
|
20230816,095000,75252225,600,600,600,600,0
|
|
20230816,094900,75252225,600,600,600,600,0
|
|
20230816,094800,75252225,600,600,600,600,0
|
|
20230816,094700,75252225,600,600,600,600,0
|
|
20230816,094600,75252225,600,600,600,600,0
|
|
20230816,094500,75252225,600,600,600,600,502
|
|
20230816,094400,74951025,600,600,600,600,0
|
|
20230816,094300,74951025,600,600,600,600,19
|
|
20230816,094200,74939625,600,600,600,600,415
|
|
20230816,094100,74690625,600,599,600,598,43974
|
|
20230816,094000,48379363,600,600,600,600,0
|
|
20230816,093900,48379363,600,601,601,600,40
|
|
20230816,093800,48355353,601,601,601,601,6
|
|
20230816,093700,48351747,601,601,601,601,0
|
|
20230816,093600,48351747,601,601,601,601,1
|
|
20230816,093500,48351146,601,600,601,600,32
|
|
20230816,093400,48331936,601,601,601,601,2
|
|
20230816,093300,48330734,600,600,600,598,7001
|
|
20230816,093200,44135872,601,601,601,601,5
|
|
20230816,093100,44132867,600,600,600,600,1
|
|
20230816,093000,44132267,600,600,600,600,1002
|
|
20230816,092900,43531067,599,599,599,599,0
|
|
20230816,092800,43531067,599,600,600,599,11143
|
|
20230816,092700,36855268,600,600,600,600,1233
|
|
20230816,092600,36115468,600,600,600,600,759
|
|
20230816,092500,35660068,600,601,602,600,12297
|
|
20230816,092400,28278720,602,602,602,602,2576
|
|
20230816,092300,26727968,602,603,603,602,3553
|
|
20230816,092200,24585649,603,605,605,603,237
|
|
20230816,092100,24442378,606,606,606,606,51
|
|
20230816,092000,24411472,606,606,606,606,18
|
|
20230816,091900,24400564,605,605,605,604,178
|
|
20230816,091800,24292998,604,604,605,603,88
|
|
20230816,091700,24239829,602,605,607,602,1369
|
|
20230816,091600,23411558,605,605,606,605,355
|
|
20230816,091500,23196765,605,606,606,604,223
|
|
20230816,091400,23061908,608,606,608,606,3
|
|
20230816,091300,23060087,605,605,605,605,5
|
|
20230816,091200,23057062,604,604,604,604,988
|
|
20230816,091100,22460310,604,603,604,603,2299
|
|
20230816,091000,21073714,600,601,602,600,14580
|
|
20230816,090900,12312833,601,607,607,601,6042
|
|
20230816,090800,8657909,607,607,607,606,1175
|
|
20230816,090700,7945845,606,607,607,606,1358
|
|
20230816,090600,7121784,607,608,608,606,2396
|
|
20230816,090500,5668566,609,610,610,609,840
|
|
20230816,090400,5156217,610,611,611,610,97
|
|
20230816,090300,5097007,611,611,611,611,0
|
|
20230816,090200,5097007,611,612,612,611,150
|
|
20230816,090100,5005307,613,613,613,613,60
|
|
20230816,090000,4968527,614,624,624,614,8009
|