577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,183400,38069970,588,588,588,588,3461
|
|
20230828,183300,38069970,588,588,588,588,0
|
|
20230828,183200,38069970,588,588,588,588,0
|
|
20230828,183100,38069970,588,588,588,588,0
|
|
20230828,183000,38069970,588,588,588,588,0
|
|
20230828,182900,38069970,588,588,588,588,0
|
|
20230828,182800,38069970,588,588,588,588,0
|
|
20230828,182700,38069970,588,588,588,588,0
|
|
20230828,182600,38069970,588,588,588,588,0
|
|
20230828,182500,38069970,588,588,588,588,0
|
|
20230828,182400,38069970,588,588,588,588,0
|
|
20230828,182300,38069970,588,588,588,588,0
|
|
20230828,182200,38069970,588,588,588,588,0
|
|
20230828,182100,38069970,588,588,588,588,0
|
|
20230828,182000,38069970,588,588,588,588,0
|
|
20230828,181900,38069970,588,588,588,588,0
|
|
20230828,181800,38069970,588,588,588,588,0
|
|
20230828,181700,38069970,588,588,588,588,0
|
|
20230828,181600,38069970,588,588,588,588,0
|
|
20230828,181500,38069970,588,588,588,588,0
|
|
20230828,181400,38069970,588,588,588,588,0
|
|
20230828,181300,38069970,588,588,588,588,0
|
|
20230828,181200,38069970,588,588,588,588,0
|
|
20230828,181100,38069970,588,588,588,588,0
|
|
20230828,181000,38069970,588,588,588,588,0
|
|
20230828,180900,38069970,588,588,588,588,0
|
|
20230828,180800,38069970,588,588,588,588,0
|
|
20230828,180700,38069970,588,588,588,588,0
|
|
20230828,180600,38069970,588,588,588,588,0
|
|
20230828,180500,38069970,588,588,588,588,0
|
|
20230828,180400,38069970,588,588,588,588,3461
|
|
20230828,180300,38069970,588,588,588,588,0
|
|
20230828,180200,38069970,588,588,588,588,0
|
|
20230828,180100,38069970,588,588,588,588,0
|
|
20230828,180000,38069970,588,588,588,588,0
|
|
20230828,175900,38069970,588,588,588,588,0
|
|
20230828,175800,38069970,588,588,588,588,0
|
|
20230828,175700,38069970,588,588,588,588,0
|
|
20230828,175600,38069970,588,588,588,588,0
|
|
20230828,175500,38069970,588,588,588,588,0
|
|
20230828,175400,38069970,588,588,588,588,0
|
|
20230828,175300,38069970,588,588,588,588,0
|
|
20230828,175200,38069970,588,588,588,588,0
|
|
20230828,175100,38069970,588,588,588,588,0
|
|
20230828,175000,38069970,588,588,588,588,0
|
|
20230828,174900,38069970,588,588,588,588,0
|
|
20230828,174800,38069970,588,588,588,588,0
|
|
20230828,174700,38069970,588,588,588,588,0
|
|
20230828,174600,38069970,588,588,588,588,0
|
|
20230828,174500,38069970,588,588,588,588,0
|
|
20230828,174400,38069970,588,588,588,588,0
|
|
20230828,174300,38069970,588,588,588,588,0
|
|
20230828,174200,38069970,588,588,588,588,0
|
|
20230828,174100,38069970,588,588,588,588,0
|
|
20230828,174000,38069970,588,588,588,588,0
|
|
20230828,173900,38069970,588,588,588,588,0
|
|
20230828,173800,38069970,588,588,588,588,0
|
|
20230828,173700,38069970,588,588,588,588,0
|
|
20230828,173600,38069970,588,588,588,588,0
|
|
20230828,173500,38069970,588,588,588,588,0
|
|
20230828,173400,38069970,588,588,588,588,3461
|
|
20230828,173300,38069970,588,588,588,588,0
|
|
20230828,173200,38069970,588,588,588,588,0
|
|
20230828,173100,38069970,588,588,588,588,0
|
|
20230828,173000,38069970,588,588,588,588,0
|
|
20230828,172900,38069970,588,588,588,588,0
|
|
20230828,172800,38069970,588,588,588,588,0
|
|
20230828,172700,38069970,588,588,588,588,0
|
|
20230828,172600,38069970,588,588,588,588,0
|
|
20230828,172500,38069970,588,588,588,588,0
|
|
20230828,172400,38069970,588,588,588,588,0
|
|
20230828,172300,38069970,588,588,588,588,0
|
|
20230828,172200,38069970,588,588,588,588,0
|
|
20230828,172100,38069970,588,588,588,588,0
|
|
20230828,172000,38069970,588,588,588,588,0
|
|
20230828,171900,38069970,588,588,588,588,0
|
|
20230828,171800,38069970,588,588,588,588,0
|
|
20230828,171700,38069970,588,588,588,588,0
|
|
20230828,171600,38069970,588,588,588,588,0
|
|
20230828,171500,38069970,588,588,588,588,0
|
|
20230828,171400,38069970,588,588,588,588,0
|
|
20230828,171300,38069970,588,588,588,588,0
|
|
20230828,171200,38069970,588,588,588,588,0
|
|
20230828,171100,38069970,588,588,588,588,0
|
|
20230828,171000,38069970,588,588,588,588,0
|
|
20230828,170900,38069970,588,588,588,588,0
|
|
20230828,170800,38069970,588,588,588,588,0
|
|
20230828,170700,38069970,588,588,588,588,0
|
|
20230828,170600,38069970,588,588,588,588,0
|
|
20230828,170500,38069970,588,588,588,588,0
|
|
20230828,170400,38069970,588,588,588,588,3461
|
|
20230828,170300,38069970,588,588,588,588,0
|
|
20230828,170200,38069970,588,588,588,588,0
|
|
20230828,170100,38069970,588,588,588,588,0
|
|
20230828,170000,38069970,588,588,588,588,0
|
|
20230828,165900,38069970,588,588,588,588,0
|
|
20230828,165800,38069970,588,588,588,588,0
|
|
20230828,165700,38069970,588,588,588,588,0
|
|
20230828,165600,38069970,588,588,588,588,0
|
|
20230828,165500,38069970,588,588,588,588,0
|
|
20230828,165400,38069970,588,588,588,588,0
|
|
20230828,165300,38069970,588,588,588,588,0
|
|
20230828,165200,38069970,588,588,588,588,0
|
|
20230828,165100,38069970,588,588,588,588,0
|
|
20230828,165000,38069970,588,588,588,588,0
|
|
20230828,164900,38069970,588,588,588,588,0
|
|
20230828,164800,38069970,588,588,588,588,0
|
|
20230828,164700,38069970,588,588,588,588,0
|
|
20230828,164600,38069970,588,588,588,588,0
|
|
20230828,164500,38069970,588,588,588,588,0
|
|
20230828,164400,38069970,588,588,588,588,0
|
|
20230828,164300,38069970,588,588,588,588,0
|
|
20230828,164200,38069970,588,588,588,588,0
|
|
20230828,164100,38069970,588,588,588,588,0
|
|
20230828,164000,38069970,588,588,588,588,0
|
|
20230828,163900,38069970,588,588,588,588,0
|
|
20230828,163800,38069970,588,588,588,588,0
|
|
20230828,163700,38069970,588,588,588,588,0
|
|
20230828,163600,38069970,588,588,588,588,0
|
|
20230828,163500,38069970,588,588,588,588,0
|
|
20230828,163400,38069970,588,588,588,588,3461
|
|
20230828,163300,38069970,588,588,588,588,0
|
|
20230828,163200,38069970,588,588,588,588,0
|
|
20230828,163100,38069970,588,588,588,588,0
|
|
20230828,163000,38069970,588,588,588,588,0
|
|
20230828,162900,38069970,588,588,588,588,0
|
|
20230828,162800,38069970,588,588,588,588,0
|
|
20230828,162700,38069970,588,588,588,588,0
|
|
20230828,162600,38069970,588,588,588,588,0
|
|
20230828,162500,38069970,588,588,588,588,0
|
|
20230828,162400,38069970,588,588,588,588,0
|
|
20230828,162300,38069970,588,588,588,588,0
|
|
20230828,162200,38069970,588,588,588,588,0
|
|
20230828,162100,38069970,588,588,588,588,0
|
|
20230828,162000,38069970,588,588,588,588,0
|
|
20230828,161900,38069970,588,588,588,588,0
|
|
20230828,161800,38069970,588,588,588,588,0
|
|
20230828,161700,38069970,588,588,588,588,0
|
|
20230828,161600,38069970,588,588,588,588,0
|
|
20230828,161500,38069970,588,588,588,588,0
|
|
20230828,161400,38069970,588,588,588,588,0
|
|
20230828,161300,38069970,588,588,588,588,0
|
|
20230828,161200,38069970,588,588,588,588,0
|
|
20230828,161100,38069970,588,588,588,588,0
|
|
20230828,161000,38069970,588,588,588,588,0
|
|
20230828,160900,38069970,588,588,588,588,0
|
|
20230828,160800,38069970,588,588,588,588,0
|
|
20230828,160700,38069970,588,588,588,588,0
|
|
20230828,160600,38069970,588,588,588,588,0
|
|
20230828,160500,38069970,588,588,588,588,0
|
|
20230828,160400,38069970,588,588,588,588,3461
|
|
20230828,160300,38069970,588,588,588,588,0
|
|
20230828,160200,38069970,588,588,588,588,0
|
|
20230828,160100,38069970,588,588,588,588,0
|
|
20230828,160000,38069970,588,588,588,588,0
|
|
20230828,155900,38069970,588,588,588,588,0
|
|
20230828,155800,38069970,588,588,588,588,0
|
|
20230828,155700,38069970,588,588,588,588,0
|
|
20230828,155600,38069970,588,588,588,588,0
|
|
20230828,155500,38069970,588,588,588,588,0
|
|
20230828,155400,38069970,588,588,588,588,0
|
|
20230828,155300,38069970,588,588,588,588,0
|
|
20230828,155200,38069970,588,588,588,588,0
|
|
20230828,155100,38069970,588,588,588,588,0
|
|
20230828,155000,38069970,588,588,588,588,0
|
|
20230828,154900,38069970,588,588,588,588,0
|
|
20230828,154800,38069970,588,588,588,588,0
|
|
20230828,154700,38069970,588,588,588,588,0
|
|
20230828,154600,38069970,588,588,588,588,0
|
|
20230828,154500,38069970,588,588,588,588,0
|
|
20230828,154400,38069970,588,588,588,588,0
|
|
20230828,154300,38069970,588,588,588,588,0
|
|
20230828,154200,38069970,588,588,588,588,0
|
|
20230828,154100,38069970,588,588,588,588,0
|
|
20230828,154000,38069970,588,588,588,588,0
|
|
20230828,153900,38069970,588,588,588,588,0
|
|
20230828,153800,38069970,588,588,588,588,0
|
|
20230828,153700,38069970,588,588,588,588,0
|
|
20230828,153600,38069970,588,588,588,588,0
|
|
20230828,153500,38069970,588,588,588,588,0
|
|
20230828,153400,38069970,588,588,588,588,3461
|
|
20230828,153300,38069970,588,588,588,588,0
|
|
20230828,153200,38069970,588,588,588,588,0
|
|
20230828,153100,38069970,588,588,588,588,0
|
|
20230828,153000,38069970,588,588,588,588,3461
|
|
20230828,152900,36034902,586,586,586,586,0
|
|
20230828,152800,36034902,586,586,586,586,0
|
|
20230828,152700,36034902,586,586,586,586,0
|
|
20230828,152600,36034902,586,586,586,586,0
|
|
20230828,152500,36034902,586,586,586,586,0
|
|
20230828,152400,36034902,586,586,586,586,0
|
|
20230828,152300,36034902,586,586,586,586,0
|
|
20230828,152200,36034902,586,586,586,586,0
|
|
20230828,152100,36034902,586,586,586,586,0
|
|
20230828,152000,36034902,586,586,586,586,0
|
|
20230828,151900,36034902,586,586,586,586,3
|
|
20230828,151800,36033144,586,586,587,586,2213
|
|
20230828,151700,34735026,586,586,586,586,3
|
|
20230828,151600,34733268,586,586,586,586,0
|
|
20230828,151500,34733268,586,586,586,586,18
|
|
20230828,151400,34722720,588,587,588,587,2000
|
|
20230828,151300,33548421,587,587,587,587,1
|
|
20230828,151200,33547834,588,588,588,588,0
|
|
20230828,151100,33547834,588,588,588,588,0
|
|
20230828,151000,33547834,588,588,588,588,0
|
|
20230828,150900,33547834,588,588,588,588,0
|
|
20230828,150800,33547834,588,588,588,588,2111
|
|
20230828,150700,32306566,588,588,588,588,2000
|
|
20230828,150600,31130566,588,588,588,588,0
|
|
20230828,150500,31130566,588,588,588,588,550
|
|
20230828,150400,30807166,587,587,587,587,967
|
|
20230828,150300,30239537,586,586,586,586,0
|
|
20230828,150200,30239537,586,586,586,586,0
|
|
20230828,150100,30239537,586,585,586,585,400
|
|
20230828,150000,30005408,585,585,585,585,1629
|
|
20230828,145900,29052443,585,585,585,585,0
|
|
20230828,145800,29052443,585,585,585,585,0
|
|
20230828,145700,29052443,585,585,585,585,0
|
|
20230828,145600,29052443,585,585,585,585,0
|
|
20230828,145500,29052443,585,585,585,585,0
|
|
20230828,145400,29052443,585,585,585,585,10
|
|
20230828,145300,29046593,586,586,586,586,0
|
|
20230828,145200,29046593,586,586,586,586,0
|
|
20230828,145100,29046593,586,586,586,586,0
|
|
20230828,145000,29046593,586,586,586,586,3
|
|
20230828,144900,29044835,586,586,586,586,0
|
|
20230828,144800,29044835,586,586,586,586,0
|
|
20230828,144700,29044835,586,586,586,586,0
|
|
20230828,144600,29044835,586,586,586,586,4
|
|
20230828,144500,29042491,586,586,586,586,0
|
|
20230828,144400,29042491,586,586,586,586,0
|
|
20230828,144300,29042491,586,586,586,586,72
|
|
20230828,144200,29000299,586,586,586,586,36
|
|
20230828,144100,28979203,585,585,585,585,0
|
|
20230828,144000,28979203,585,585,585,585,0
|
|
20230828,143900,28979203,585,585,585,585,0
|
|
20230828,143800,28979203,585,585,585,585,0
|
|
20230828,143700,28979203,585,585,585,585,7
|
|
20230828,143600,28975108,586,586,586,586,0
|
|
20230828,143500,28975108,586,586,586,586,0
|
|
20230828,143400,28975108,586,586,586,586,0
|
|
20230828,143300,28975108,586,586,586,586,0
|
|
20230828,143200,28975108,586,586,586,586,0
|
|
20230828,143100,28975108,586,586,586,586,0
|
|
20230828,143000,28975108,586,586,586,586,0
|
|
20230828,142900,28975108,586,586,586,586,0
|
|
20230828,142800,28975108,586,588,588,586,534
|
|
20230828,142700,28661976,589,589,589,589,0
|
|
20230828,142600,28661976,589,589,589,589,0
|
|
20230828,142500,28661976,589,589,589,589,0
|
|
20230828,142400,28661976,589,589,589,589,0
|
|
20230828,142300,28661976,589,589,589,589,0
|
|
20230828,142200,28661976,589,589,589,589,0
|
|
20230828,142100,28661976,589,589,589,589,0
|
|
20230828,142000,28661976,589,589,589,589,0
|
|
20230828,141900,28661976,589,589,589,589,0
|
|
20230828,141800,28661976,589,589,589,589,0
|
|
20230828,141700,28661976,589,589,589,589,0
|
|
20230828,141600,28661976,589,589,589,589,0
|
|
20230828,141500,28661976,589,589,589,589,0
|
|
20230828,141400,28661976,589,589,589,589,1
|
|
20230828,141300,28661387,589,589,589,589,0
|
|
20230828,141200,28661387,589,589,589,589,0
|
|
20230828,141100,28661387,589,589,589,589,10
|
|
20230828,141000,28655497,589,589,589,589,0
|
|
20230828,140900,28655497,589,589,589,589,0
|
|
20230828,140800,28655497,589,589,589,589,0
|
|
20230828,140700,28655497,589,589,589,589,0
|
|
20230828,140600,28655497,589,589,589,589,0
|
|
20230828,140500,28655497,589,589,589,589,0
|
|
20230828,140400,28655497,589,589,589,589,1764
|
|
20230828,140300,27616501,589,589,589,589,0
|
|
20230828,140200,27616501,589,589,589,589,0
|
|
20230828,140100,27616501,589,589,589,589,0
|
|
20230828,140000,27616501,589,589,589,589,30
|
|
20230828,135900,27598831,589,589,589,589,3
|
|
20230828,135800,27597064,590,590,590,590,0
|
|
20230828,135700,27597064,590,590,590,590,0
|
|
20230828,135600,27597064,590,590,590,590,0
|
|
20230828,135500,27597064,590,590,590,590,0
|
|
20230828,135400,27597064,590,590,590,590,0
|
|
20230828,135300,27597064,590,590,590,590,0
|
|
20230828,135200,27597064,590,590,590,590,0
|
|
20230828,135100,27597064,590,590,590,590,0
|
|
20230828,135000,27597064,590,590,590,590,0
|
|
20230828,134900,27597064,590,590,590,590,0
|
|
20230828,134800,27597064,590,590,590,590,0
|
|
20230828,134700,27597064,590,590,590,590,0
|
|
20230828,134600,27597064,590,590,590,590,0
|
|
20230828,134500,27597064,590,590,590,590,0
|
|
20230828,134400,27597064,590,590,590,590,0
|
|
20230828,134300,27597064,590,590,590,590,0
|
|
20230828,134200,27597064,590,590,590,590,0
|
|
20230828,134100,27597064,590,590,590,590,0
|
|
20230828,134000,27597064,590,590,590,590,0
|
|
20230828,133900,27597064,590,590,590,590,0
|
|
20230828,133800,27597064,590,590,590,590,0
|
|
20230828,133700,27597064,590,590,590,590,0
|
|
20230828,133600,27597064,590,590,590,590,0
|
|
20230828,133500,27597064,590,590,590,590,0
|
|
20230828,133400,27597064,590,590,590,590,0
|
|
20230828,133300,27597064,590,590,590,590,0
|
|
20230828,133200,27597064,590,590,590,590,0
|
|
20230828,133100,27597064,590,590,590,590,0
|
|
20230828,133000,27597064,590,590,590,590,0
|
|
20230828,132900,27597064,590,590,590,590,0
|
|
20230828,132800,27597064,590,590,590,590,0
|
|
20230828,132700,27597064,590,590,590,590,0
|
|
20230828,132600,27597064,590,590,590,590,0
|
|
20230828,132500,27597064,590,590,590,590,0
|
|
20230828,132400,27597064,590,590,590,590,0
|
|
20230828,132300,27597064,590,590,590,590,0
|
|
20230828,132200,27597064,590,590,590,590,0
|
|
20230828,132100,27597064,590,590,590,590,0
|
|
20230828,132000,27597064,590,590,590,590,0
|
|
20230828,131900,27597064,590,590,590,590,0
|
|
20230828,131800,27597064,590,590,590,590,0
|
|
20230828,131700,27597064,590,590,590,590,0
|
|
20230828,131600,27597064,590,590,590,590,0
|
|
20230828,131500,27597064,590,590,590,590,0
|
|
20230828,131400,27597064,590,590,590,590,0
|
|
20230828,131300,27597064,590,590,590,590,0
|
|
20230828,131200,27597064,590,590,590,590,0
|
|
20230828,131100,27597064,590,590,590,590,0
|
|
20230828,131000,27597064,590,590,590,590,0
|
|
20230828,130900,27597064,590,590,590,590,1
|
|
20230828,130800,27596474,590,590,590,590,0
|
|
20230828,130700,27596474,590,590,590,590,0
|
|
20230828,130600,27596474,590,590,590,590,0
|
|
20230828,130500,27596474,590,590,590,590,0
|
|
20230828,130400,27596474,590,590,590,590,1
|
|
20230828,130300,27595884,590,590,590,590,0
|
|
20230828,130200,27595884,590,590,590,590,0
|
|
20230828,130100,27595884,590,590,590,590,0
|
|
20230828,130000,27595884,590,590,590,590,0
|
|
20230828,125900,27595884,590,590,590,590,0
|
|
20230828,125800,27595884,590,590,590,590,0
|
|
20230828,125700,27595884,590,590,590,590,0
|
|
20230828,125600,27595884,590,590,590,590,0
|
|
20230828,125500,27595884,590,590,590,590,0
|
|
20230828,125400,27595884,590,590,590,590,0
|
|
20230828,125300,27595884,590,590,590,590,0
|
|
20230828,125200,27595884,590,590,590,590,0
|
|
20230828,125100,27595884,590,590,590,590,0
|
|
20230828,125000,27595884,590,590,590,590,0
|
|
20230828,124900,27595884,590,590,590,590,0
|
|
20230828,124800,27595884,590,590,590,590,0
|
|
20230828,124700,27595884,590,590,590,590,0
|
|
20230828,124600,27595884,590,590,590,590,0
|
|
20230828,124500,27595884,590,590,590,590,0
|
|
20230828,124400,27595884,590,589,590,589,3001
|
|
20230828,124300,25825885,590,590,590,590,0
|
|
20230828,124200,25825885,590,587,590,587,2
|
|
20230828,124100,25824708,590,589,590,588,1303
|
|
20230828,124000,25057242,589,589,589,589,0
|
|
20230828,123900,25057242,589,589,589,589,0
|
|
20230828,123800,25057242,589,589,589,589,0
|
|
20230828,123700,25057242,589,589,589,589,0
|
|
20230828,123600,25057242,589,583,589,581,8488
|
|
20230828,123500,20113495,583,583,583,583,0
|
|
20230828,123400,20113495,583,583,583,583,0
|
|
20230828,123300,20113495,583,583,583,583,0
|
|
20230828,123200,20113495,583,583,583,583,0
|
|
20230828,123100,20113495,583,583,583,583,0
|
|
20230828,123000,20113495,583,583,583,583,0
|
|
20230828,122900,20113495,583,583,583,583,1000
|
|
20230828,122800,19530495,584,584,584,584,0
|
|
20230828,122700,19530495,584,584,584,584,0
|
|
20230828,122600,19530495,584,584,584,584,522
|
|
20230828,122500,19225647,588,588,588,588,0
|
|
20230828,122400,19225647,588,588,588,588,0
|
|
20230828,122300,19225647,588,588,588,588,0
|
|
20230828,122200,19225647,588,588,588,588,0
|
|
20230828,122100,19225647,588,588,588,588,0
|
|
20230828,122000,19225647,588,584,588,584,2001
|
|
20230828,121900,18057059,584,584,584,584,0
|
|
20230828,121800,18057059,584,584,584,584,0
|
|
20230828,121700,18057059,584,584,584,584,0
|
|
20230828,121600,18057059,584,584,584,584,0
|
|
20230828,121500,18057059,584,584,584,584,0
|
|
20230828,121400,18057059,584,584,584,584,0
|
|
20230828,121300,18057059,584,584,584,584,0
|
|
20230828,121200,18057059,584,584,584,584,3000
|
|
20230828,121100,16305059,585,585,585,585,0
|
|
20230828,121000,16305059,585,585,585,585,0
|
|
20230828,120900,16305059,585,585,585,585,0
|
|
20230828,120800,16305059,585,585,585,585,0
|
|
20230828,120700,16305059,585,585,585,585,3122
|
|
20230828,120600,14478689,586,586,586,586,100
|
|
20230828,120500,14420089,586,586,586,586,100
|
|
20230828,120400,14361489,586,586,586,586,433
|
|
20230828,120300,14107751,589,589,589,589,0
|
|
20230828,120200,14107751,589,589,589,589,8
|
|
20230828,120100,14103039,586,586,586,586,395
|
|
20230828,120000,13871569,586,586,586,586,0
|
|
20230828,115900,13871569,586,586,586,586,20
|
|
20230828,115800,13859849,584,584,584,584,0
|
|
20230828,115700,13859849,584,584,584,584,0
|
|
20230828,115600,13859849,584,584,584,584,0
|
|
20230828,115500,13859849,584,584,584,584,0
|
|
20230828,115400,13859849,584,584,584,584,0
|
|
20230828,115300,13859849,584,584,584,584,0
|
|
20230828,115200,13859849,584,584,584,584,0
|
|
20230828,115100,13859849,584,584,584,584,0
|
|
20230828,115000,13859849,584,584,584,584,0
|
|
20230828,114900,13859849,584,584,584,584,0
|
|
20230828,114800,13859849,584,584,584,584,0
|
|
20230828,114700,13859849,584,584,584,584,0
|
|
20230828,114600,13859849,584,584,584,584,0
|
|
20230828,114500,13859849,584,585,585,584,99
|
|
20230828,114400,13802032,585,585,585,585,0
|
|
20230828,114300,13802032,585,585,585,585,0
|
|
20230828,114200,13802032,585,586,586,585,5100
|
|
20230828,114100,10818488,586,586,586,586,6
|
|
20230828,114000,10814972,586,586,586,586,0
|
|
20230828,113900,10814972,586,586,586,586,450
|
|
20230828,113800,10551272,588,588,588,588,0
|
|
20230828,113700,10551272,588,588,588,588,0
|
|
20230828,113600,10551272,588,588,588,588,100
|
|
20230828,113500,10492472,589,589,589,589,0
|
|
20230828,113400,10492472,589,589,589,589,0
|
|
20230828,113300,10492472,589,589,589,589,0
|
|
20230828,113200,10492472,589,589,589,589,0
|
|
20230828,113100,10492472,589,589,589,589,0
|
|
20230828,113000,10492472,589,589,589,589,0
|
|
20230828,112900,10492472,589,589,589,589,0
|
|
20230828,112800,10492472,589,589,589,589,0
|
|
20230828,112700,10492472,589,589,589,589,0
|
|
20230828,112600,10492472,589,589,589,589,0
|
|
20230828,112500,10492472,589,589,589,589,0
|
|
20230828,112400,10492472,589,589,589,589,1
|
|
20230828,112300,10491883,589,589,589,589,0
|
|
20230828,112200,10491883,589,589,589,589,0
|
|
20230828,112100,10491883,589,589,589,589,0
|
|
20230828,112000,10491883,589,589,589,589,0
|
|
20230828,111900,10491883,589,589,589,589,0
|
|
20230828,111800,10491883,589,589,589,589,0
|
|
20230828,111700,10491883,589,589,589,589,0
|
|
20230828,111600,10491883,589,589,589,589,0
|
|
20230828,111500,10491883,589,589,589,589,0
|
|
20230828,111400,10491883,589,589,589,589,0
|
|
20230828,111300,10491883,589,589,589,589,0
|
|
20230828,111200,10491883,589,589,589,589,0
|
|
20230828,111100,10491883,589,589,589,589,0
|
|
20230828,111000,10491883,589,589,589,589,0
|
|
20230828,110900,10491883,589,589,589,589,0
|
|
20230828,110800,10491883,589,589,589,589,0
|
|
20230828,110700,10491883,589,589,589,589,0
|
|
20230828,110600,10491883,589,589,589,589,4
|
|
20230828,110500,10489527,589,590,590,589,361
|
|
20230828,110400,10276897,589,589,589,589,0
|
|
20230828,110300,10276897,589,588,589,588,1140
|
|
20230828,110200,9605447,588,588,588,588,0
|
|
20230828,110100,9605447,588,588,588,588,0
|
|
20230828,110000,9605447,588,588,588,588,0
|
|
20230828,105900,9605447,588,588,588,588,0
|
|
20230828,105800,9605447,588,588,588,588,18
|
|
20230828,105700,9594863,588,588,588,588,18
|
|
20230828,105600,9584279,587,587,587,587,0
|
|
20230828,105500,9584279,587,587,587,587,0
|
|
20230828,105400,9584279,587,587,587,587,0
|
|
20230828,105300,9584279,587,587,587,586,1344
|
|
20230828,105200,8796675,587,587,587,587,1
|
|
20230828,105100,8796088,587,587,587,587,0
|
|
20230828,105000,8796088,587,587,587,587,1846
|
|
20230828,104900,7712486,589,589,589,589,0
|
|
20230828,104800,7712486,589,589,589,589,0
|
|
20230828,104700,7712486,589,589,589,589,0
|
|
20230828,104600,7712486,589,589,589,589,0
|
|
20230828,104500,7712486,589,589,589,589,0
|
|
20230828,104400,7712486,589,589,589,589,0
|
|
20230828,104300,7712486,589,589,589,589,0
|
|
20230828,104200,7712486,589,589,589,589,0
|
|
20230828,104100,7712486,589,589,589,589,0
|
|
20230828,104000,7712486,589,589,589,589,0
|
|
20230828,103900,7712486,589,589,589,589,54
|
|
20230828,103800,7680680,586,586,586,586,0
|
|
20230828,103700,7680680,586,586,586,586,0
|
|
20230828,103600,7680680,586,586,586,586,0
|
|
20230828,103500,7680680,586,586,586,586,0
|
|
20230828,103400,7680680,586,588,588,586,301
|
|
20230828,103300,7504292,586,586,586,586,0
|
|
20230828,103200,7504292,586,586,586,586,0
|
|
20230828,103100,7504292,586,586,586,586,0
|
|
20230828,103000,7504292,586,586,586,586,1
|
|
20230828,102900,7503706,589,587,589,587,3
|
|
20230828,102800,7501942,586,586,586,586,1
|
|
20230828,102700,7501356,590,590,590,590,0
|
|
20230828,102600,7501356,590,590,590,590,0
|
|
20230828,102500,7501356,590,590,590,590,0
|
|
20230828,102400,7501356,590,590,590,590,1
|
|
20230828,102300,7500766,590,590,590,590,0
|
|
20230828,102200,7500766,590,590,590,590,0
|
|
20230828,102100,7500766,590,590,590,590,0
|
|
20230828,102000,7500766,590,590,590,590,1
|
|
20230828,101900,7500176,590,590,590,590,0
|
|
20230828,101800,7500176,590,590,590,590,0
|
|
20230828,101700,7500176,590,590,590,590,300
|
|
20230828,101600,7323176,590,590,590,590,0
|
|
20230828,101500,7323176,590,590,590,590,0
|
|
20230828,101400,7323176,590,590,590,590,0
|
|
20230828,101300,7323176,590,590,590,590,5
|
|
20230828,101200,7320226,590,590,590,590,0
|
|
20230828,101100,7320226,590,590,590,590,0
|
|
20230828,101000,7320226,590,590,590,590,0
|
|
20230828,100900,7320226,590,590,590,590,0
|
|
20230828,100800,7320226,590,590,590,590,0
|
|
20230828,100700,7320226,590,590,590,590,0
|
|
20230828,100600,7320226,590,590,590,590,0
|
|
20230828,100500,7320226,590,590,590,590,0
|
|
20230828,100400,7320226,590,590,590,590,0
|
|
20230828,100300,7320226,590,590,590,590,0
|
|
20230828,100200,7320226,590,590,590,590,0
|
|
20230828,100100,7320226,590,590,590,590,0
|
|
20230828,100000,7320226,590,590,590,590,0
|
|
20230828,095900,7320226,590,590,590,590,0
|
|
20230828,095800,7320226,590,590,590,590,0
|
|
20230828,095700,7320226,590,590,590,590,0
|
|
20230828,095600,7320226,590,590,590,590,0
|
|
20230828,095500,7320226,590,590,590,590,4
|
|
20230828,095400,7317866,590,590,590,590,0
|
|
20230828,095300,7317866,590,590,590,590,1
|
|
20230828,095200,7317276,589,589,589,589,0
|
|
20230828,095100,7317276,589,587,589,587,3
|
|
20230828,095000,7315512,586,586,586,586,0
|
|
20230828,094900,7315512,586,586,586,586,1
|
|
20230828,094800,7314926,590,590,590,590,0
|
|
20230828,094700,7314926,590,588,590,588,1600
|
|
20230828,094600,6371017,586,586,586,586,0
|
|
20230828,094500,6371017,586,587,587,586,2
|
|
20230828,094400,6369844,589,587,589,587,13
|
|
20230828,094300,6362189,588,588,588,588,1
|
|
20230828,094200,6361601,590,590,590,590,58
|
|
20230828,094100,6327381,592,592,592,592,1
|
|
20230828,094000,6326789,592,592,592,592,0
|
|
20230828,093900,6326789,592,592,592,592,1
|
|
20230828,093800,6326197,592,592,592,592,51
|
|
20230828,093700,6296005,592,592,592,592,0
|
|
20230828,093600,6296005,592,591,592,591,15
|
|
20230828,093500,6287126,590,590,590,590,0
|
|
20230828,093400,6287126,590,590,590,590,1
|
|
20230828,093300,6286536,592,592,592,592,10
|
|
20230828,093200,6280616,591,590,591,590,611
|
|
20230828,093100,5920125,590,589,590,589,2
|
|
20230828,093000,5918946,591,591,591,591,0
|
|
20230828,092900,5918946,591,591,591,591,0
|
|
20230828,092800,5918946,591,588,592,588,4260
|
|
20230828,092700,3403717,589,589,589,589,2
|
|
20230828,092600,3402539,588,588,588,588,1881
|
|
20230828,092500,2296511,584,584,584,584,0
|
|
20230828,092400,2296511,584,584,584,584,0
|
|
20230828,092300,2296511,584,584,584,584,2000
|
|
20230828,092200,1128511,584,584,584,584,0
|
|
20230828,092100,1128511,584,584,584,584,0
|
|
20230828,092000,1128511,584,584,584,584,0
|
|
20230828,091900,1128511,584,584,584,584,0
|
|
20230828,091800,1128511,584,584,584,584,0
|
|
20230828,091700,1128511,584,584,584,584,0
|
|
20230828,091600,1128511,584,584,584,584,0
|
|
20230828,091500,1128511,584,584,584,584,0
|
|
20230828,091400,1128511,584,584,584,584,0
|
|
20230828,091300,1128511,584,584,584,584,0
|
|
20230828,091200,1128511,584,584,584,584,0
|
|
20230828,091100,1128511,584,588,588,584,120
|
|
20230828,091000,1058191,584,584,584,584,800
|
|
20230828,090900,590991,584,584,584,584,0
|
|
20230828,090800,590991,584,585,585,584,13
|
|
20230828,090700,583387,585,585,585,585,0
|
|
20230828,090600,583387,585,585,585,585,0
|
|
20230828,090500,583387,585,590,590,585,2
|
|
20230828,090400,582212,585,585,585,585,1
|
|
20230828,090300,581627,586,587,587,586,184
|
|
20230828,090200,473732,586,586,586,586,0
|
|
20230828,090100,473732,586,586,586,586,0
|
|
20230828,090000,473732,586,595,595,586,800
|