577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183400,55788313,587,587,587,587,2480
|
|
20230824,183300,55788313,587,587,587,587,0
|
|
20230824,183200,55788313,587,587,587,587,0
|
|
20230824,183100,55788313,587,587,587,587,0
|
|
20230824,183000,55788313,587,587,587,587,0
|
|
20230824,182900,55788313,587,587,587,587,0
|
|
20230824,182800,55788313,587,587,587,587,0
|
|
20230824,182700,55788313,587,587,587,587,0
|
|
20230824,182600,55788313,587,587,587,587,0
|
|
20230824,182500,55788313,587,587,587,587,0
|
|
20230824,182400,55788313,587,587,587,587,0
|
|
20230824,182300,55788313,587,587,587,587,0
|
|
20230824,182200,55788313,587,587,587,587,0
|
|
20230824,182100,55788313,587,587,587,587,0
|
|
20230824,182000,55788313,587,587,587,587,0
|
|
20230824,181900,55788313,587,587,587,587,0
|
|
20230824,181800,55788313,587,587,587,587,0
|
|
20230824,181700,55788313,587,587,587,587,0
|
|
20230824,181600,55788313,587,587,587,587,0
|
|
20230824,181500,55788313,587,587,587,587,0
|
|
20230824,181400,55788313,587,587,587,587,0
|
|
20230824,181300,55788313,587,587,587,587,0
|
|
20230824,181200,55788313,587,587,587,587,0
|
|
20230824,181100,55788313,587,587,587,587,0
|
|
20230824,181000,55788313,587,587,587,587,0
|
|
20230824,180900,55788313,587,587,587,587,0
|
|
20230824,180800,55788313,587,587,587,587,0
|
|
20230824,180700,55788313,587,587,587,587,0
|
|
20230824,180600,55788313,587,587,587,587,0
|
|
20230824,180500,55788313,587,587,587,587,0
|
|
20230824,180400,55788313,587,587,587,587,2480
|
|
20230824,180300,55788313,587,587,587,587,0
|
|
20230824,180200,55788313,587,587,587,587,0
|
|
20230824,180100,55788313,587,587,587,587,0
|
|
20230824,180000,55788313,587,587,587,587,0
|
|
20230824,175900,55788313,587,587,587,587,0
|
|
20230824,175800,55788313,587,587,587,587,0
|
|
20230824,175700,55788313,587,587,587,587,0
|
|
20230824,175600,55788313,587,587,587,587,0
|
|
20230824,175500,55788313,587,587,587,587,0
|
|
20230824,175400,55788313,587,587,587,587,0
|
|
20230824,175300,55788313,587,587,587,587,0
|
|
20230824,175200,55788313,587,587,587,587,0
|
|
20230824,175100,55788313,587,587,587,587,0
|
|
20230824,175000,55788313,587,587,587,587,0
|
|
20230824,174900,55788313,587,587,587,587,0
|
|
20230824,174800,55788313,587,587,587,587,0
|
|
20230824,174700,55788313,587,587,587,587,0
|
|
20230824,174600,55788313,587,587,587,587,0
|
|
20230824,174500,55788313,587,587,587,587,0
|
|
20230824,174400,55788313,587,587,587,587,0
|
|
20230824,174300,55788313,587,587,587,587,0
|
|
20230824,174200,55788313,587,587,587,587,0
|
|
20230824,174100,55788313,587,587,587,587,0
|
|
20230824,174000,55788313,587,587,587,587,0
|
|
20230824,173900,55788313,587,587,587,587,0
|
|
20230824,173800,55788313,587,587,587,587,0
|
|
20230824,173700,55788313,587,587,587,587,0
|
|
20230824,173600,55788313,587,587,587,587,0
|
|
20230824,173500,55788313,587,587,587,587,0
|
|
20230824,173400,55788313,587,587,587,587,2480
|
|
20230824,173300,55788313,587,587,587,587,0
|
|
20230824,173200,55788313,587,587,587,587,0
|
|
20230824,173100,55788313,587,587,587,587,0
|
|
20230824,173000,55788313,587,587,587,587,0
|
|
20230824,172900,55788313,587,587,587,587,0
|
|
20230824,172800,55788313,587,587,587,587,0
|
|
20230824,172700,55788313,587,587,587,587,0
|
|
20230824,172600,55788313,587,587,587,587,0
|
|
20230824,172500,55788313,587,587,587,587,0
|
|
20230824,172400,55788313,587,587,587,587,0
|
|
20230824,172300,55788313,587,587,587,587,0
|
|
20230824,172200,55788313,587,587,587,587,0
|
|
20230824,172100,55788313,587,587,587,587,0
|
|
20230824,172000,55788313,587,587,587,587,0
|
|
20230824,171900,55788313,587,587,587,587,0
|
|
20230824,171800,55788313,587,587,587,587,0
|
|
20230824,171700,55788313,587,587,587,587,0
|
|
20230824,171600,55788313,587,587,587,587,0
|
|
20230824,171500,55788313,587,587,587,587,0
|
|
20230824,171400,55788313,587,587,587,587,0
|
|
20230824,171300,55788313,587,587,587,587,0
|
|
20230824,171200,55788313,587,587,587,587,0
|
|
20230824,171100,55788313,587,587,587,587,0
|
|
20230824,171000,55788313,587,587,587,587,0
|
|
20230824,170900,55788313,587,587,587,587,0
|
|
20230824,170800,55788313,587,587,587,587,0
|
|
20230824,170700,55788313,587,587,587,587,0
|
|
20230824,170600,55788313,587,587,587,587,0
|
|
20230824,170500,55788313,587,587,587,587,0
|
|
20230824,170400,55788313,587,587,587,587,2480
|
|
20230824,170300,55788313,587,587,587,587,0
|
|
20230824,170200,55788313,587,587,587,587,0
|
|
20230824,170100,55788313,587,587,587,587,0
|
|
20230824,170000,55788313,587,587,587,587,0
|
|
20230824,165900,55788313,587,587,587,587,0
|
|
20230824,165800,55788313,587,587,587,587,0
|
|
20230824,165700,55788313,587,587,587,587,0
|
|
20230824,165600,55788313,587,587,587,587,0
|
|
20230824,165500,55788313,587,587,587,587,0
|
|
20230824,165400,55788313,587,587,587,587,0
|
|
20230824,165300,55788313,587,587,587,587,0
|
|
20230824,165200,55788313,587,587,587,587,0
|
|
20230824,165100,55788313,587,587,587,587,0
|
|
20230824,165000,55788313,587,587,587,587,0
|
|
20230824,164900,55788313,587,587,587,587,0
|
|
20230824,164800,55788313,587,587,587,587,0
|
|
20230824,164700,55788313,587,587,587,587,0
|
|
20230824,164600,55788313,587,587,587,587,0
|
|
20230824,164500,55788313,587,587,587,587,0
|
|
20230824,164400,55788313,587,587,587,587,0
|
|
20230824,164300,55788313,587,587,587,587,0
|
|
20230824,164200,55788313,587,587,587,587,0
|
|
20230824,164100,55788313,587,587,587,587,0
|
|
20230824,164000,55788313,587,587,587,587,0
|
|
20230824,163900,55788313,587,587,587,587,0
|
|
20230824,163800,55788313,587,587,587,587,0
|
|
20230824,163700,55788313,587,587,587,587,0
|
|
20230824,163600,55788313,587,587,587,587,0
|
|
20230824,163500,55788313,587,587,587,587,0
|
|
20230824,163400,55788313,587,587,587,587,2480
|
|
20230824,163300,55788313,587,587,587,587,0
|
|
20230824,163200,55788313,587,587,587,587,0
|
|
20230824,163100,55788313,587,587,587,587,0
|
|
20230824,163000,55788313,587,587,587,587,0
|
|
20230824,162900,55788313,587,587,587,587,0
|
|
20230824,162800,55788313,587,587,587,587,0
|
|
20230824,162700,55788313,587,587,587,587,0
|
|
20230824,162600,55788313,587,587,587,587,0
|
|
20230824,162500,55788313,587,587,587,587,0
|
|
20230824,162400,55788313,587,587,587,587,0
|
|
20230824,162300,55788313,587,587,587,587,0
|
|
20230824,162200,55788313,587,587,587,587,0
|
|
20230824,162100,55788313,587,587,587,587,0
|
|
20230824,162000,55788313,587,587,587,587,0
|
|
20230824,161900,55788313,587,587,587,587,0
|
|
20230824,161800,55788313,587,587,587,587,0
|
|
20230824,161700,55788313,587,587,587,587,0
|
|
20230824,161600,55788313,587,587,587,587,0
|
|
20230824,161500,55788313,587,587,587,587,0
|
|
20230824,161400,55788313,587,587,587,587,0
|
|
20230824,161300,55788313,587,587,587,587,0
|
|
20230824,161200,55788313,587,587,587,587,0
|
|
20230824,161100,55788313,587,587,587,587,0
|
|
20230824,161000,55788313,587,587,587,587,0
|
|
20230824,160900,55788313,587,587,587,587,0
|
|
20230824,160800,55788313,587,587,587,587,0
|
|
20230824,160700,55788313,587,587,587,587,0
|
|
20230824,160600,55788313,587,587,587,587,0
|
|
20230824,160500,55788313,587,587,587,587,0
|
|
20230824,160400,55788313,587,587,587,587,2480
|
|
20230824,160300,55788313,587,587,587,587,0
|
|
20230824,160200,55788313,587,587,587,587,0
|
|
20230824,160100,55788313,587,587,587,587,0
|
|
20230824,160000,55788313,587,587,587,587,0
|
|
20230824,155900,55788313,587,587,587,587,0
|
|
20230824,155800,55788313,587,587,587,587,0
|
|
20230824,155700,55788313,587,587,587,587,0
|
|
20230824,155600,55788313,587,587,587,587,0
|
|
20230824,155500,55788313,587,587,587,587,0
|
|
20230824,155400,55788313,587,587,587,587,0
|
|
20230824,155300,55788313,587,587,587,587,0
|
|
20230824,155200,55788313,587,587,587,587,0
|
|
20230824,155100,55788313,587,587,587,587,0
|
|
20230824,155000,55788313,587,587,587,587,0
|
|
20230824,154900,55788313,587,587,587,587,0
|
|
20230824,154800,55788313,587,587,587,587,0
|
|
20230824,154700,55788313,587,587,587,587,0
|
|
20230824,154600,55788313,587,587,587,587,0
|
|
20230824,154500,55788313,587,587,587,587,0
|
|
20230824,154400,55788313,587,587,587,587,0
|
|
20230824,154300,55788313,587,587,587,587,0
|
|
20230824,154200,55788313,587,587,587,587,0
|
|
20230824,154100,55788313,587,587,587,587,0
|
|
20230824,154000,55788313,587,587,587,587,0
|
|
20230824,153900,55788313,587,587,587,587,0
|
|
20230824,153800,55788313,587,587,587,587,0
|
|
20230824,153700,55788313,587,587,587,587,0
|
|
20230824,153600,55788313,587,587,587,587,0
|
|
20230824,153500,55788313,587,587,587,587,0
|
|
20230824,153400,55788313,587,587,587,587,2480
|
|
20230824,153300,55788313,587,587,587,587,0
|
|
20230824,153200,55788313,587,587,587,587,0
|
|
20230824,153100,55788313,587,587,587,587,0
|
|
20230824,153000,55788313,587,587,587,587,2480
|
|
20230824,152900,54332553,586,586,586,586,0
|
|
20230824,152800,54332553,586,586,586,586,0
|
|
20230824,152700,54332553,586,586,586,586,0
|
|
20230824,152600,54332553,586,586,586,586,0
|
|
20230824,152500,54332553,586,586,586,586,0
|
|
20230824,152400,54332553,586,586,586,586,0
|
|
20230824,152300,54332553,586,586,586,586,0
|
|
20230824,152200,54332553,586,586,586,586,0
|
|
20230824,152100,54332553,586,586,586,586,0
|
|
20230824,152000,54332553,586,586,586,586,0
|
|
20230824,151900,54332553,586,585,586,585,3
|
|
20230824,151800,54330796,584,584,584,584,2386
|
|
20230824,151700,52937372,584,584,584,584,0
|
|
20230824,151600,52937372,584,584,584,584,5
|
|
20230824,151500,52934452,584,584,584,584,3000
|
|
20230824,151400,51182452,584,584,584,584,6
|
|
20230824,151300,51178948,584,584,584,584,2
|
|
20230824,151200,51177780,584,584,584,584,3
|
|
20230824,151100,51176028,584,585,586,583,3632
|
|
20230824,151000,49058155,584,584,584,584,0
|
|
20230824,150900,49058155,584,584,584,584,0
|
|
20230824,150800,49058155,584,584,584,584,0
|
|
20230824,150700,49058155,584,584,584,584,0
|
|
20230824,150600,49058155,584,584,584,584,1
|
|
20230824,150500,49057571,583,583,583,583,1
|
|
20230824,150400,49056988,583,583,583,583,0
|
|
20230824,150300,49056988,583,583,583,583,0
|
|
20230824,150200,49056988,583,584,584,583,2000
|
|
20230824,150100,47890544,584,584,584,584,0
|
|
20230824,150000,47890544,584,588,588,584,2
|
|
20230824,145900,47889372,589,589,589,589,0
|
|
20230824,145800,47889372,589,587,589,587,5
|
|
20230824,145700,47886429,588,588,588,588,916
|
|
20230824,145600,47347821,588,588,588,588,0
|
|
20230824,145500,47347821,588,584,588,584,5
|
|
20230824,145400,47344891,583,583,583,583,0
|
|
20230824,145300,47344891,583,583,583,583,1
|
|
20230824,145200,47344308,584,584,584,584,1
|
|
20230824,145100,47343724,586,584,586,584,3
|
|
20230824,145000,47341969,583,583,583,583,0
|
|
20230824,144900,47341969,583,583,583,583,101
|
|
20230824,144800,47283086,585,585,585,585,1
|
|
20230824,144700,47282501,587,587,587,587,0
|
|
20230824,144600,47282501,587,587,587,587,10
|
|
20230824,144500,47276631,587,587,587,587,0
|
|
20230824,144400,47276631,587,587,587,587,0
|
|
20230824,144300,47276631,587,587,587,587,0
|
|
20230824,144200,47276631,587,586,587,586,2
|
|
20230824,144100,47275458,585,584,585,583,903
|
|
20230824,144000,46749004,587,585,587,585,3
|
|
20230824,143900,46747246,584,584,584,584,0
|
|
20230824,143800,46747246,584,584,584,584,0
|
|
20230824,143700,46747246,584,584,584,584,1
|
|
20230824,143600,46746662,588,588,588,588,0
|
|
20230824,143500,46746662,588,588,588,588,0
|
|
20230824,143400,46746662,588,588,588,588,0
|
|
20230824,143300,46746662,588,588,588,588,0
|
|
20230824,143200,46746662,588,584,588,584,5
|
|
20230824,143100,46743732,583,583,583,583,0
|
|
20230824,143000,46743732,583,583,583,583,0
|
|
20230824,142900,46743732,583,584,584,583,961
|
|
20230824,142800,46182509,584,584,584,584,0
|
|
20230824,142700,46182509,584,584,584,584,0
|
|
20230824,142600,46182509,584,584,584,584,0
|
|
20230824,142500,46182509,584,584,584,584,0
|
|
20230824,142400,46182509,584,584,584,584,0
|
|
20230824,142300,46182509,584,584,584,584,0
|
|
20230824,142200,46182509,584,584,584,584,0
|
|
20230824,142100,46182509,584,585,585,584,284
|
|
20230824,142000,46016650,584,585,585,584,541
|
|
20230824,141900,45700166,585,587,587,585,100
|
|
20230824,141800,45641606,587,587,587,587,0
|
|
20230824,141700,45641606,587,587,587,587,0
|
|
20230824,141600,45641606,587,587,587,587,0
|
|
20230824,141500,45641606,587,588,589,587,3
|
|
20230824,141400,45639842,587,589,590,587,4150
|
|
20230824,141300,43194872,589,589,589,589,0
|
|
20230824,141200,43194872,589,589,589,589,0
|
|
20230824,141100,43194872,589,588,589,588,8
|
|
20230824,141000,43190162,587,587,587,587,0
|
|
20230824,140900,43190162,587,587,587,587,0
|
|
20230824,140800,43190162,587,587,587,587,0
|
|
20230824,140700,43190162,587,587,587,587,1
|
|
20230824,140600,43189575,588,588,588,588,0
|
|
20230824,140500,43189575,588,588,588,588,0
|
|
20230824,140400,43189575,588,588,588,588,0
|
|
20230824,140300,43189575,588,588,588,588,18
|
|
20230824,140200,43178991,588,586,588,586,12
|
|
20230824,140100,43171950,586,586,586,586,9
|
|
20230824,140000,43166676,588,587,588,586,188
|
|
20230824,135900,43056138,586,589,589,586,11
|
|
20230824,135800,43049662,588,586,588,586,37
|
|
20230824,135700,43027921,586,586,586,586,1
|
|
20230824,135600,43027335,590,587,590,587,175
|
|
20230824,135500,42924227,584,584,584,584,1
|
|
20230824,135400,42923643,586,588,588,586,57
|
|
20230824,135300,42890181,589,591,591,589,915
|
|
20230824,135200,42349452,591,591,591,591,18
|
|
20230824,135100,42338814,591,591,591,591,72
|
|
20230824,135000,42296262,591,591,591,591,54
|
|
20230824,134900,42264348,590,588,590,587,633
|
|
20230824,134800,41891337,588,588,588,588,18
|
|
20230824,134700,41880753,588,588,588,588,880
|
|
20230824,134600,41363313,587,585,587,585,4
|
|
20230824,134500,41360968,584,584,584,584,0
|
|
20230824,134400,41360968,584,584,584,584,0
|
|
20230824,134300,41360968,584,584,584,584,0
|
|
20230824,134200,41360968,584,584,584,584,1
|
|
20230824,134100,41360384,585,585,585,585,220
|
|
20230824,134000,41231684,586,586,586,586,0
|
|
20230824,133900,41231684,586,586,586,586,1
|
|
20230824,133800,41231098,590,590,590,590,0
|
|
20230824,133700,41231098,590,590,590,590,1
|
|
20230824,133600,41230508,591,585,591,585,1000
|
|
20230824,133500,40641028,584,584,584,584,0
|
|
20230824,133400,40641028,584,584,584,584,0
|
|
20230824,133300,40641028,584,588,588,584,631
|
|
20230824,133200,40270004,588,588,588,588,0
|
|
20230824,133100,40270004,588,588,588,588,0
|
|
20230824,133000,40270004,588,588,588,588,0
|
|
20230824,132900,40270004,588,588,588,588,0
|
|
20230824,132800,40270004,588,585,588,585,94
|
|
20230824,132700,40214738,584,584,584,584,0
|
|
20230824,132600,40214738,584,584,584,584,0
|
|
20230824,132500,40214738,584,584,584,584,0
|
|
20230824,132400,40214738,584,584,584,584,0
|
|
20230824,132300,40214738,584,584,584,584,0
|
|
20230824,132200,40214738,584,584,584,584,0
|
|
20230824,132100,40214738,584,584,584,584,0
|
|
20230824,132000,40214738,584,584,584,584,1
|
|
20230824,131900,40214154,588,588,588,588,0
|
|
20230824,131800,40214154,588,588,588,588,0
|
|
20230824,131700,40214154,588,588,588,588,0
|
|
20230824,131600,40214154,588,588,588,588,0
|
|
20230824,131500,40214154,588,588,588,588,0
|
|
20230824,131400,40214154,588,588,588,588,0
|
|
20230824,131300,40214154,588,588,588,588,0
|
|
20230824,131200,40214154,588,588,588,588,0
|
|
20230824,131100,40214154,588,588,588,588,0
|
|
20230824,131000,40214154,588,588,588,588,1
|
|
20230824,130900,40213566,588,588,588,588,101
|
|
20230824,130800,40154178,587,586,587,586,3
|
|
20230824,130700,40152418,585,585,585,585,1
|
|
20230824,130600,40151833,584,584,584,584,0
|
|
20230824,130500,40151833,584,584,584,584,0
|
|
20230824,130400,40151833,584,584,584,584,0
|
|
20230824,130300,40151833,584,584,584,584,0
|
|
20230824,130200,40151833,584,584,584,584,1
|
|
20230824,130100,40151249,583,583,583,583,0
|
|
20230824,130000,40151249,583,583,583,583,0
|
|
20230824,125900,40151249,583,583,583,583,0
|
|
20230824,125800,40151249,583,583,583,583,0
|
|
20230824,125700,40151249,583,583,583,583,0
|
|
20230824,125600,40151249,583,583,583,583,0
|
|
20230824,125500,40151249,583,583,583,583,0
|
|
20230824,125400,40151249,583,590,590,583,3001
|
|
20230824,125300,38398400,590,590,590,590,1
|
|
20230824,125200,38397810,590,590,590,590,0
|
|
20230824,125100,38397810,590,590,590,590,0
|
|
20230824,125000,38397810,590,590,590,590,0
|
|
20230824,124900,38397810,590,590,590,590,0
|
|
20230824,124800,38397810,590,590,590,590,0
|
|
20230824,124700,38397810,590,589,590,589,2
|
|
20230824,124600,38396631,590,590,590,590,0
|
|
20230824,124500,38396631,590,586,590,586,13200
|
|
20230824,124400,30631484,586,586,586,586,0
|
|
20230824,124300,30631484,586,586,586,586,100
|
|
20230824,124200,30572884,586,586,586,586,0
|
|
20230824,124100,30572884,586,584,586,584,2
|
|
20230824,124000,30571714,587,587,587,587,200
|
|
20230824,123900,30454314,587,587,587,587,0
|
|
20230824,123800,30454314,587,587,587,587,0
|
|
20230824,123700,30454314,587,587,587,587,0
|
|
20230824,123600,30454314,587,585,587,585,3
|
|
20230824,123500,30452556,584,584,584,584,1
|
|
20230824,123400,30451972,587,587,587,587,0
|
|
20230824,123300,30451972,587,585,587,585,3000
|
|
20230824,123200,28690975,584,584,584,584,0
|
|
20230824,123100,28690975,584,584,584,584,0
|
|
20230824,123000,28690975,584,585,587,584,4
|
|
20230824,122900,28688633,584,584,584,584,0
|
|
20230824,122800,28688633,584,584,584,584,0
|
|
20230824,122700,28688633,584,584,584,584,0
|
|
20230824,122600,28688633,584,588,588,584,5
|
|
20230824,122500,28685697,588,588,588,588,0
|
|
20230824,122400,28685697,588,588,588,588,0
|
|
20230824,122300,28685697,588,588,588,588,10
|
|
20230824,122200,28679817,589,588,589,588,590
|
|
20230824,122100,28332351,589,589,589,589,0
|
|
20230824,122000,28332351,589,589,589,589,0
|
|
20230824,121900,28332351,589,588,589,587,181
|
|
20230824,121800,28225926,588,588,588,588,1
|
|
20230824,121700,28225338,588,588,588,588,0
|
|
20230824,121600,28225338,588,588,588,588,0
|
|
20230824,121500,28225338,588,588,588,588,0
|
|
20230824,121400,28225338,588,588,588,588,0
|
|
20230824,121300,28225338,588,588,588,588,0
|
|
20230824,121200,28225338,588,584,588,584,2
|
|
20230824,121100,28224166,588,588,588,588,0
|
|
20230824,121000,28224166,588,588,588,588,0
|
|
20230824,120900,28224166,588,588,588,588,1
|
|
20230824,120800,28223578,589,589,589,589,0
|
|
20230824,120700,28223578,589,585,589,585,11
|
|
20230824,120600,28217109,584,584,584,584,0
|
|
20230824,120500,28217109,584,584,584,584,0
|
|
20230824,120400,28217109,584,584,584,584,0
|
|
20230824,120300,28217109,584,584,584,584,0
|
|
20230824,120200,28217109,584,584,584,584,0
|
|
20230824,120100,28217109,584,584,584,584,0
|
|
20230824,120000,28217109,584,584,584,584,0
|
|
20230824,115900,28217109,584,584,584,584,0
|
|
20230824,115800,28217109,584,584,584,584,1
|
|
20230824,115700,28216525,588,588,588,588,2
|
|
20230824,115600,28215349,589,584,589,584,6
|
|
20230824,115500,28211828,585,585,585,585,1
|
|
20230824,115400,28211243,589,589,589,589,0
|
|
20230824,115300,28211243,589,587,589,587,22
|
|
20230824,115200,28198322,589,586,589,586,217
|
|
20230824,115100,28070752,584,585,585,584,300
|
|
20230824,115000,27895352,586,586,586,586,1
|
|
20230824,114900,27894766,586,586,586,586,0
|
|
20230824,114800,27894766,586,586,586,586,0
|
|
20230824,114700,27894766,586,586,586,586,0
|
|
20230824,114600,27894766,586,586,586,586,0
|
|
20230824,114500,27894766,586,586,586,586,0
|
|
20230824,114400,27894766,586,586,586,586,0
|
|
20230824,114300,27894766,586,586,586,586,0
|
|
20230824,114200,27894766,586,586,586,586,0
|
|
20230824,114100,27894766,586,586,586,586,18
|
|
20230824,114000,27884218,587,587,587,587,0
|
|
20230824,113900,27884218,587,587,587,587,0
|
|
20230824,113800,27884218,587,587,587,587,0
|
|
20230824,113700,27884218,587,587,587,587,11
|
|
20230824,113600,27877761,587,587,587,587,0
|
|
20230824,113500,27877761,587,587,587,587,0
|
|
20230824,113400,27877761,587,587,587,587,5
|
|
20230824,113300,27874826,587,587,587,587,0
|
|
20230824,113200,27874826,587,587,587,587,0
|
|
20230824,113100,27874826,587,587,587,587,0
|
|
20230824,113000,27874826,587,587,587,587,0
|
|
20230824,112900,27874826,587,586,587,586,2
|
|
20230824,112800,27873653,587,585,587,585,250
|
|
20230824,112700,27727381,587,585,587,585,351
|
|
20230824,112600,27522043,584,586,586,584,13838
|
|
20230824,112500,19423312,588,587,588,587,2
|
|
20230824,112400,19422137,588,588,588,586,6703
|
|
20230824,112300,15494167,588,588,588,588,5
|
|
20230824,112200,15491227,588,588,588,588,3
|
|
20230824,112100,15489463,588,588,588,588,4
|
|
20230824,112000,15487111,588,587,588,587,2
|
|
20230824,111900,15485936,586,586,586,586,0
|
|
20230824,111800,15485936,586,586,586,586,0
|
|
20230824,111700,15485936,586,586,586,586,1
|
|
20230824,111600,15485350,588,587,588,587,100
|
|
20230824,111500,15426551,588,588,588,588,0
|
|
20230824,111400,15426551,588,588,588,588,0
|
|
20230824,111300,15426551,588,587,588,587,350
|
|
20230824,111200,15220752,586,586,586,586,0
|
|
20230824,111100,15220752,586,586,586,586,0
|
|
20230824,111000,15220752,586,587,587,586,2
|
|
20230824,110900,15219579,587,587,587,587,0
|
|
20230824,110800,15219579,587,587,587,587,1
|
|
20230824,110700,15218992,589,587,589,587,12
|
|
20230824,110600,15211927,589,589,589,589,0
|
|
20230824,110500,15211927,589,587,589,587,100
|
|
20230824,110400,15153191,589,589,589,589,0
|
|
20230824,110300,15153191,589,589,589,589,0
|
|
20230824,110200,15153191,589,589,589,589,0
|
|
20230824,110100,15153191,589,587,589,587,3
|
|
20230824,110000,15151427,586,586,586,586,0
|
|
20230824,105900,15151427,586,586,586,586,1
|
|
20230824,105800,15150841,585,585,585,585,0
|
|
20230824,105700,15150841,585,585,585,585,0
|
|
20230824,105600,15150841,585,585,585,585,0
|
|
20230824,105500,15150841,585,585,585,585,1
|
|
20230824,105400,15150256,589,589,589,589,0
|
|
20230824,105300,15150256,589,585,589,585,13
|
|
20230824,105200,15142616,588,588,588,588,1
|
|
20230824,105100,15142028,587,586,587,586,2
|
|
20230824,105000,15140855,585,585,585,585,0
|
|
20230824,104900,15140855,585,585,585,585,0
|
|
20230824,104800,15140855,585,585,585,585,0
|
|
20230824,104700,15140855,585,585,585,585,1
|
|
20230824,104600,15140270,588,588,588,588,0
|
|
20230824,104500,15140270,588,586,588,586,6
|
|
20230824,104400,15136745,589,587,589,587,3
|
|
20230824,104300,15134981,586,586,586,586,1
|
|
20230824,104200,15134395,585,585,585,585,0
|
|
20230824,104100,15134395,585,585,585,585,0
|
|
20230824,104000,15134395,585,585,585,585,0
|
|
20230824,103900,15134395,585,585,585,585,1
|
|
20230824,103800,15133810,589,589,589,589,0
|
|
20230824,103700,15133810,589,589,589,589,0
|
|
20230824,103600,15133810,589,586,589,586,102
|
|
20230824,103500,15073923,585,585,585,585,1
|
|
20230824,103400,15073338,589,586,589,586,11
|
|
20230824,103300,15066866,585,585,585,585,0
|
|
20230824,103200,15066866,585,585,585,585,0
|
|
20230824,103100,15066866,585,585,589,585,7
|
|
20230824,103000,15062757,584,584,584,584,1
|
|
20230824,102900,15062173,589,585,589,584,47
|
|
20230824,102800,15034510,584,587,588,584,7
|
|
20230824,102700,15030399,588,585,589,585,3718
|
|
20230824,102600,12855311,584,584,584,584,14
|
|
20230824,102500,12847135,584,584,584,584,0
|
|
20230824,102400,12847135,584,584,584,584,0
|
|
20230824,102300,12847135,584,585,585,584,16
|
|
20230824,102200,12837776,584,584,584,584,0
|
|
20230824,102100,12837776,584,584,584,584,0
|
|
20230824,102000,12837776,584,585,585,584,2287
|
|
20230824,101900,11499882,585,585,585,585,0
|
|
20230824,101800,11499882,585,585,585,585,0
|
|
20230824,101700,11499882,585,585,585,585,0
|
|
20230824,101600,11499882,585,585,585,585,0
|
|
20230824,101500,11499882,585,585,585,585,0
|
|
20230824,101400,11499882,585,585,585,585,72
|
|
20230824,101300,11457762,589,589,589,589,0
|
|
20230824,101200,11457762,589,586,589,586,2000
|
|
20230824,101100,10279968,585,585,585,585,0
|
|
20230824,101000,10279968,585,585,585,585,0
|
|
20230824,100900,10279968,585,585,585,585,210
|
|
20230824,100800,10157118,586,586,586,586,0
|
|
20230824,100700,10157118,586,586,586,586,0
|
|
20230824,100600,10157118,586,586,586,586,0
|
|
20230824,100500,10157118,586,586,586,586,210
|
|
20230824,100400,10034058,586,586,586,586,0
|
|
20230824,100300,10034058,586,586,586,586,0
|
|
20230824,100200,10034058,586,586,586,586,0
|
|
20230824,100100,10034058,586,586,586,586,11
|
|
20230824,100000,10027612,585,585,585,585,0
|
|
20230824,095900,10027612,585,585,585,585,0
|
|
20230824,095800,10027612,585,585,585,585,0
|
|
20230824,095700,10027612,585,585,585,585,0
|
|
20230824,095600,10027612,585,585,585,585,0
|
|
20230824,095500,10027612,585,585,585,585,0
|
|
20230824,095400,10027612,585,585,585,585,1
|
|
20230824,095300,10027027,586,586,586,586,0
|
|
20230824,095200,10027027,586,586,586,586,0
|
|
20230824,095100,10027027,586,586,586,586,0
|
|
20230824,095000,10027027,586,586,586,586,0
|
|
20230824,094900,10027027,586,586,586,586,0
|
|
20230824,094800,10027027,586,586,586,586,0
|
|
20230824,094700,10027027,586,586,586,586,1
|
|
20230824,094600,10026441,585,585,585,585,0
|
|
20230824,094500,10026441,585,585,585,585,0
|
|
20230824,094400,10026441,585,585,585,585,4
|
|
20230824,094300,10024101,585,585,585,585,0
|
|
20230824,094200,10024101,585,585,585,585,0
|
|
20230824,094100,10024101,585,585,585,585,1
|
|
20230824,094000,10023516,586,586,586,586,0
|
|
20230824,093900,10023516,586,586,586,586,0
|
|
20230824,093800,10023516,586,586,586,586,0
|
|
20230824,093700,10023516,586,586,586,586,0
|
|
20230824,093600,10023516,586,586,586,586,100
|
|
20230824,093500,9964916,586,586,586,586,1
|
|
20230824,093400,9964330,585,585,585,585,0
|
|
20230824,093300,9964330,585,585,585,585,1
|
|
20230824,093200,9963745,585,585,585,585,0
|
|
20230824,093100,9963745,585,585,585,585,0
|
|
20230824,093000,9963745,585,585,585,585,1
|
|
20230824,092900,9963160,584,584,584,584,0
|
|
20230824,092800,9963160,584,584,584,584,2263
|
|
20230824,092700,8641568,584,584,584,584,0
|
|
20230824,092600,8641568,584,584,584,584,737
|
|
20230824,092500,8211160,584,584,584,584,1
|
|
20230824,092400,8210576,589,589,589,589,0
|
|
20230824,092300,8210576,589,589,589,589,0
|
|
20230824,092200,8210576,589,589,589,589,0
|
|
20230824,092100,8210576,589,589,589,589,0
|
|
20230824,092000,8210576,589,589,589,589,0
|
|
20230824,091900,8210576,589,587,589,587,14
|
|
20230824,091800,8202353,588,588,588,588,0
|
|
20230824,091700,8202353,588,587,588,587,2
|
|
20230824,091600,8201178,588,585,588,585,5
|
|
20230824,091500,8198244,584,584,584,584,1
|
|
20230824,091400,8197660,589,587,589,587,3000
|
|
20230824,091300,6430663,584,584,584,584,1
|
|
20230824,091200,6430079,588,588,588,588,0
|
|
20230824,091100,6430079,588,582,588,582,1005
|
|
20230824,091000,5845149,580,580,580,580,0
|
|
20230824,090900,5845149,580,580,580,580,0
|
|
20230824,090800,5845149,580,585,585,580,5186
|
|
20230824,090700,2829140,585,585,585,585,100
|
|
20230824,090600,2770640,587,587,587,587,0
|
|
20230824,090500,2770640,587,587,587,587,0
|
|
20230824,090400,2770640,587,587,587,587,1704
|
|
20230824,090300,1770392,587,587,587,587,0
|
|
20230824,090200,1770392,587,587,587,587,0
|
|
20230824,090100,1770392,587,587,587,587,0
|
|
20230824,090000,1770392,587,587,587,587,3016
|