577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183400,37128097,607,607,607,607,1344
|
|
20230908,183300,37128097,607,607,607,607,0
|
|
20230908,183200,37128097,607,607,607,607,0
|
|
20230908,183100,37128097,607,607,607,607,0
|
|
20230908,183000,37128097,607,607,607,607,0
|
|
20230908,182900,37128097,607,607,607,607,0
|
|
20230908,182800,37128097,607,607,607,607,0
|
|
20230908,182700,37128097,607,607,607,607,0
|
|
20230908,182600,37128097,607,607,607,607,0
|
|
20230908,182500,37128097,607,607,607,607,0
|
|
20230908,182400,37128097,607,607,607,607,0
|
|
20230908,182300,37128097,607,607,607,607,0
|
|
20230908,182200,37128097,607,607,607,607,0
|
|
20230908,182100,37128097,607,607,607,607,0
|
|
20230908,182000,37128097,607,607,607,607,0
|
|
20230908,181900,37128097,607,607,607,607,0
|
|
20230908,181800,37128097,607,607,607,607,0
|
|
20230908,181700,37128097,607,607,607,607,0
|
|
20230908,181600,37128097,607,607,607,607,0
|
|
20230908,181500,37128097,607,607,607,607,0
|
|
20230908,181400,37128097,607,607,607,607,0
|
|
20230908,181300,37128097,607,607,607,607,0
|
|
20230908,181200,37128097,607,607,607,607,0
|
|
20230908,181100,37128097,607,607,607,607,0
|
|
20230908,181000,37128097,607,607,607,607,0
|
|
20230908,180900,37128097,607,607,607,607,0
|
|
20230908,180800,37128097,607,607,607,607,0
|
|
20230908,180700,37128097,607,607,607,607,0
|
|
20230908,180600,37128097,607,607,607,607,0
|
|
20230908,180500,37128097,607,607,607,607,0
|
|
20230908,180400,37128097,607,607,607,607,1344
|
|
20230908,180300,37128097,607,607,607,607,0
|
|
20230908,180200,37128097,607,607,607,607,0
|
|
20230908,180100,37128097,607,607,607,607,0
|
|
20230908,180000,37128097,607,607,607,607,0
|
|
20230908,175900,37128097,607,607,607,607,0
|
|
20230908,175800,37128097,607,607,607,607,0
|
|
20230908,175700,37128097,607,607,607,607,0
|
|
20230908,175600,37128097,607,607,607,607,0
|
|
20230908,175500,37128097,607,607,607,607,0
|
|
20230908,175400,37128097,607,607,607,607,0
|
|
20230908,175300,37128097,607,607,607,607,0
|
|
20230908,175200,37128097,607,607,607,607,0
|
|
20230908,175100,37128097,607,607,607,607,0
|
|
20230908,175000,37128097,607,607,607,607,0
|
|
20230908,174900,37128097,607,607,607,607,0
|
|
20230908,174800,37128097,607,607,607,607,0
|
|
20230908,174700,37128097,607,607,607,607,0
|
|
20230908,174600,37128097,607,607,607,607,0
|
|
20230908,174500,37128097,607,607,607,607,0
|
|
20230908,174400,37128097,607,607,607,607,0
|
|
20230908,174300,37128097,607,607,607,607,0
|
|
20230908,174200,37128097,607,607,607,607,0
|
|
20230908,174100,37128097,607,607,607,607,0
|
|
20230908,174000,37128097,607,607,607,607,0
|
|
20230908,173900,37128097,607,607,607,607,0
|
|
20230908,173800,37128097,607,607,607,607,0
|
|
20230908,173700,37128097,607,607,607,607,0
|
|
20230908,173600,37128097,607,607,607,607,0
|
|
20230908,173500,37128097,607,607,607,607,0
|
|
20230908,173400,37128097,607,607,607,607,1344
|
|
20230908,173300,37128097,607,607,607,607,0
|
|
20230908,173200,37128097,607,607,607,607,0
|
|
20230908,173100,37128097,607,607,607,607,0
|
|
20230908,173000,37128097,607,607,607,607,0
|
|
20230908,172900,37128097,607,607,607,607,0
|
|
20230908,172800,37128097,607,607,607,607,0
|
|
20230908,172700,37128097,607,607,607,607,0
|
|
20230908,172600,37128097,607,607,607,607,0
|
|
20230908,172500,37128097,607,607,607,607,0
|
|
20230908,172400,37128097,607,607,607,607,0
|
|
20230908,172300,37128097,607,607,607,607,0
|
|
20230908,172200,37128097,607,607,607,607,0
|
|
20230908,172100,37128097,607,607,607,607,0
|
|
20230908,172000,37128097,607,607,607,607,0
|
|
20230908,171900,37128097,607,607,607,607,0
|
|
20230908,171800,37128097,607,607,607,607,0
|
|
20230908,171700,37128097,607,607,607,607,0
|
|
20230908,171600,37128097,607,607,607,607,0
|
|
20230908,171500,37128097,607,607,607,607,0
|
|
20230908,171400,37128097,607,607,607,607,0
|
|
20230908,171300,37128097,607,607,607,607,0
|
|
20230908,171200,37128097,607,607,607,607,0
|
|
20230908,171100,37128097,607,607,607,607,0
|
|
20230908,171000,37128097,607,607,607,607,0
|
|
20230908,170900,37128097,607,607,607,607,0
|
|
20230908,170800,37128097,607,607,607,607,0
|
|
20230908,170700,37128097,607,607,607,607,0
|
|
20230908,170600,37128097,607,607,607,607,0
|
|
20230908,170500,37128097,607,607,607,607,0
|
|
20230908,170400,37128097,607,607,607,607,1344
|
|
20230908,170300,37128097,607,607,607,607,0
|
|
20230908,170200,37128097,607,607,607,607,0
|
|
20230908,170100,37128097,607,607,607,607,0
|
|
20230908,170000,37128097,607,607,607,607,0
|
|
20230908,165900,37128097,607,607,607,607,0
|
|
20230908,165800,37128097,607,607,607,607,0
|
|
20230908,165700,37128097,607,607,607,607,0
|
|
20230908,165600,37128097,607,607,607,607,0
|
|
20230908,165500,37128097,607,607,607,607,0
|
|
20230908,165400,37128097,607,607,607,607,0
|
|
20230908,165300,37128097,607,607,607,607,0
|
|
20230908,165200,37128097,607,607,607,607,0
|
|
20230908,165100,37128097,607,607,607,607,0
|
|
20230908,165000,37128097,607,607,607,607,0
|
|
20230908,164900,37128097,607,607,607,607,0
|
|
20230908,164800,37128097,607,607,607,607,0
|
|
20230908,164700,37128097,607,607,607,607,0
|
|
20230908,164600,37128097,607,607,607,607,0
|
|
20230908,164500,37128097,607,607,607,607,0
|
|
20230908,164400,37128097,607,607,607,607,0
|
|
20230908,164300,37128097,607,607,607,607,0
|
|
20230908,164200,37128097,607,607,607,607,0
|
|
20230908,164100,37128097,607,607,607,607,0
|
|
20230908,164000,37128097,607,607,607,607,0
|
|
20230908,163900,37128097,607,607,607,607,0
|
|
20230908,163800,37128097,607,607,607,607,0
|
|
20230908,163700,37128097,607,607,607,607,0
|
|
20230908,163600,37128097,607,607,607,607,0
|
|
20230908,163500,37128097,607,607,607,607,0
|
|
20230908,163400,37128097,607,607,607,607,1344
|
|
20230908,163300,37128097,607,607,607,607,0
|
|
20230908,163200,37128097,607,607,607,607,0
|
|
20230908,163100,37128097,607,607,607,607,0
|
|
20230908,163000,37128097,607,607,607,607,0
|
|
20230908,162900,37128097,607,607,607,607,0
|
|
20230908,162800,37128097,607,607,607,607,0
|
|
20230908,162700,37128097,607,607,607,607,0
|
|
20230908,162600,37128097,607,607,607,607,0
|
|
20230908,162500,37128097,607,607,607,607,0
|
|
20230908,162400,37128097,607,607,607,607,0
|
|
20230908,162300,37128097,607,607,607,607,0
|
|
20230908,162200,37128097,607,607,607,607,0
|
|
20230908,162100,37128097,607,607,607,607,0
|
|
20230908,162000,37128097,607,607,607,607,0
|
|
20230908,161900,37128097,607,607,607,607,0
|
|
20230908,161800,37128097,607,607,607,607,0
|
|
20230908,161700,37128097,607,607,607,607,0
|
|
20230908,161600,37128097,607,607,607,607,0
|
|
20230908,161500,37128097,607,607,607,607,0
|
|
20230908,161400,37128097,607,607,607,607,0
|
|
20230908,161300,37128097,607,607,607,607,0
|
|
20230908,161200,37128097,607,607,607,607,0
|
|
20230908,161100,37128097,607,607,607,607,0
|
|
20230908,161000,37128097,607,607,607,607,0
|
|
20230908,160900,37128097,607,607,607,607,0
|
|
20230908,160800,37128097,607,607,607,607,0
|
|
20230908,160700,37128097,607,607,607,607,0
|
|
20230908,160600,37128097,607,607,607,607,0
|
|
20230908,160500,37128097,607,607,607,607,0
|
|
20230908,160400,37128097,607,607,607,607,1344
|
|
20230908,160300,37128097,607,607,607,607,0
|
|
20230908,160200,37128097,607,607,607,607,0
|
|
20230908,160100,37128097,607,607,607,607,0
|
|
20230908,160000,37128097,607,607,607,607,0
|
|
20230908,155900,37128097,607,607,607,607,0
|
|
20230908,155800,37128097,607,607,607,607,0
|
|
20230908,155700,37128097,607,607,607,607,0
|
|
20230908,155600,37128097,607,607,607,607,0
|
|
20230908,155500,37128097,607,607,607,607,0
|
|
20230908,155400,37128097,607,607,607,607,0
|
|
20230908,155300,37128097,607,607,607,607,0
|
|
20230908,155200,37128097,607,607,607,607,0
|
|
20230908,155100,37128097,607,607,607,607,0
|
|
20230908,155000,37128097,607,607,607,607,0
|
|
20230908,154900,37128097,607,607,607,607,0
|
|
20230908,154800,37128097,607,607,607,607,0
|
|
20230908,154700,37128097,607,607,607,607,0
|
|
20230908,154600,37128097,607,607,607,607,0
|
|
20230908,154500,37128097,607,607,607,607,0
|
|
20230908,154400,37128097,607,607,607,607,0
|
|
20230908,154300,37128097,607,607,607,607,0
|
|
20230908,154200,37128097,607,607,607,607,0
|
|
20230908,154100,37128097,607,607,607,607,0
|
|
20230908,154000,37128097,607,607,607,607,0
|
|
20230908,153900,37128097,607,607,607,607,0
|
|
20230908,153800,37128097,607,607,607,607,0
|
|
20230908,153700,37128097,607,607,607,607,0
|
|
20230908,153600,37128097,607,607,607,607,0
|
|
20230908,153500,37128097,607,607,607,607,0
|
|
20230908,153400,37128097,607,607,607,607,1344
|
|
20230908,153300,37128097,607,607,607,607,0
|
|
20230908,153200,37128097,607,607,607,607,0
|
|
20230908,153100,37128097,607,607,607,607,0
|
|
20230908,153000,37128097,607,607,607,607,1344
|
|
20230908,152900,36312289,607,607,607,607,0
|
|
20230908,152800,36312289,607,607,607,607,0
|
|
20230908,152700,36312289,607,607,607,607,0
|
|
20230908,152600,36312289,607,607,607,607,0
|
|
20230908,152500,36312289,607,607,607,607,0
|
|
20230908,152400,36312289,607,607,607,607,0
|
|
20230908,152300,36312289,607,607,607,607,0
|
|
20230908,152200,36312289,607,607,607,607,0
|
|
20230908,152100,36312289,607,607,607,607,0
|
|
20230908,152000,36312289,607,607,607,607,0
|
|
20230908,151900,36312289,607,606,607,605,3573
|
|
20230908,151800,34150621,607,607,607,607,2722
|
|
20230908,151700,32498367,607,607,607,607,0
|
|
20230908,151600,32498367,607,607,607,607,10
|
|
20230908,151500,32492297,606,606,606,606,0
|
|
20230908,151400,32492297,606,606,606,606,288
|
|
20230908,151300,32317769,605,605,605,605,0
|
|
20230908,151200,32317769,605,605,605,605,1
|
|
20230908,151100,32317164,604,604,604,604,43
|
|
20230908,151000,32291192,606,606,606,606,0
|
|
20230908,150900,32291192,606,606,606,606,0
|
|
20230908,150800,32291192,606,606,606,606,0
|
|
20230908,150700,32291192,606,606,606,606,0
|
|
20230908,150600,32291192,606,606,606,606,0
|
|
20230908,150500,32291192,606,606,606,606,0
|
|
20230908,150400,32291192,606,606,606,606,0
|
|
20230908,150300,32291192,606,606,606,606,0
|
|
20230908,150200,32291192,606,606,606,606,0
|
|
20230908,150100,32291192,606,606,606,606,0
|
|
20230908,150000,32291192,606,606,606,606,0
|
|
20230908,145900,32291192,606,606,606,606,0
|
|
20230908,145800,32291192,606,606,606,606,0
|
|
20230908,145700,32291192,606,606,606,606,0
|
|
20230908,145600,32291192,606,606,606,606,0
|
|
20230908,145500,32291192,606,606,606,606,0
|
|
20230908,145400,32291192,606,606,606,606,0
|
|
20230908,145300,32291192,606,606,606,606,0
|
|
20230908,145200,32291192,606,606,606,606,17
|
|
20230908,145100,32280890,606,606,606,606,4
|
|
20230908,145000,32278466,606,606,606,606,3
|
|
20230908,144900,32276648,605,605,605,605,15
|
|
20230908,144800,32267573,605,605,605,605,0
|
|
20230908,144700,32267573,605,604,605,604,2633
|
|
20230908,144600,30677240,604,604,604,604,2
|
|
20230908,144500,30676032,604,604,604,604,2429
|
|
20230908,144400,29208916,604,603,604,603,3
|
|
20230908,144300,29207106,604,603,604,603,3004
|
|
20230908,144200,27392692,603,603,603,603,15
|
|
20230908,144100,27383647,604,604,604,604,0
|
|
20230908,144000,27383647,604,604,604,604,0
|
|
20230908,143900,27383647,604,603,604,603,265
|
|
20230908,143800,27223602,603,603,603,603,0
|
|
20230908,143700,27223602,603,603,603,603,0
|
|
20230908,143600,27223602,603,603,603,603,411
|
|
20230908,143500,26975769,603,603,603,603,7
|
|
20230908,143400,26971548,603,603,603,603,45
|
|
20230908,143300,26944413,603,603,603,603,105
|
|
20230908,143200,26881098,603,603,603,603,0
|
|
20230908,143100,26881098,603,605,605,603,4433
|
|
20230908,143000,24206953,605,605,605,605,7
|
|
20230908,142900,24202718,605,605,605,605,0
|
|
20230908,142800,24202718,605,605,605,605,0
|
|
20230908,142700,24202718,605,605,605,605,0
|
|
20230908,142600,24202718,605,605,605,605,19
|
|
20230908,142500,24191223,605,605,605,605,9
|
|
20230908,142400,24185778,605,605,605,605,0
|
|
20230908,142300,24185778,605,605,605,605,0
|
|
20230908,142200,24185778,605,605,605,605,1908
|
|
20230908,142100,23031438,605,605,605,605,219
|
|
20230908,142000,22898943,607,607,607,607,0
|
|
20230908,141900,22898943,607,607,607,607,0
|
|
20230908,141800,22898943,607,606,607,606,62
|
|
20230908,141700,22861370,606,606,606,606,2
|
|
20230908,141600,22860158,607,607,607,607,0
|
|
20230908,141500,22860158,607,607,607,607,0
|
|
20230908,141400,22860158,607,607,607,607,0
|
|
20230908,141300,22860158,607,607,607,607,0
|
|
20230908,141200,22860158,607,607,607,607,0
|
|
20230908,141100,22860158,607,607,607,607,1
|
|
20230908,141000,22859551,607,607,607,607,0
|
|
20230908,140900,22859551,607,607,607,607,0
|
|
20230908,140800,22859551,607,607,607,607,0
|
|
20230908,140700,22859551,607,607,607,607,0
|
|
20230908,140600,22859551,607,607,607,607,0
|
|
20230908,140500,22859551,607,607,607,607,0
|
|
20230908,140400,22859551,607,607,607,607,200
|
|
20230908,140300,22738151,606,606,606,606,0
|
|
20230908,140200,22738151,606,606,606,606,0
|
|
20230908,140100,22738151,606,606,606,606,0
|
|
20230908,140000,22738151,606,606,606,606,0
|
|
20230908,135900,22738151,606,606,606,606,50
|
|
20230908,135800,22707851,606,606,606,606,0
|
|
20230908,135700,22707851,606,606,606,606,0
|
|
20230908,135600,22707851,606,606,606,606,0
|
|
20230908,135500,22707851,606,606,606,606,0
|
|
20230908,135400,22707851,606,606,606,606,0
|
|
20230908,135300,22707851,606,606,606,606,0
|
|
20230908,135200,22707851,606,606,606,606,11
|
|
20230908,135100,22701185,606,606,606,606,0
|
|
20230908,135000,22701185,606,606,606,606,0
|
|
20230908,134900,22701185,606,606,606,606,4
|
|
20230908,134800,22698761,606,606,606,606,0
|
|
20230908,134700,22698761,606,606,606,606,3
|
|
20230908,134600,22696943,605,605,605,605,0
|
|
20230908,134500,22696943,605,605,605,605,14
|
|
20230908,134400,22688473,605,605,605,605,0
|
|
20230908,134300,22688473,605,605,605,605,262
|
|
20230908,134200,22529963,607,607,607,607,0
|
|
20230908,134100,22529963,607,607,607,607,0
|
|
20230908,134000,22529963,607,607,607,607,0
|
|
20230908,133900,22529963,607,607,607,607,0
|
|
20230908,133800,22529963,607,607,607,607,0
|
|
20230908,133700,22529963,607,607,607,607,0
|
|
20230908,133600,22529963,607,607,607,607,0
|
|
20230908,133500,22529963,607,607,607,607,0
|
|
20230908,133400,22529963,607,607,607,607,0
|
|
20230908,133300,22529963,607,607,607,607,0
|
|
20230908,133200,22529963,607,607,607,607,0
|
|
20230908,133100,22529963,607,607,607,607,500
|
|
20230908,133000,22226463,607,607,607,607,0
|
|
20230908,132900,22226463,607,607,607,607,0
|
|
20230908,132800,22226463,607,607,607,607,0
|
|
20230908,132700,22226463,607,607,607,607,0
|
|
20230908,132600,22226463,607,607,607,607,0
|
|
20230908,132500,22226463,607,607,607,607,0
|
|
20230908,132400,22226463,607,607,607,607,0
|
|
20230908,132300,22226463,607,607,607,607,0
|
|
20230908,132200,22226463,607,607,607,607,0
|
|
20230908,132100,22226463,607,607,607,607,0
|
|
20230908,132000,22226463,607,607,607,607,0
|
|
20230908,131900,22226463,607,606,607,606,901
|
|
20230908,131800,21680057,605,605,605,605,0
|
|
20230908,131700,21680057,605,605,605,605,10
|
|
20230908,131600,21674007,605,605,605,605,0
|
|
20230908,131500,21674007,605,605,605,605,13
|
|
20230908,131400,21666142,605,605,605,605,9
|
|
20230908,131300,21660697,605,605,605,605,20
|
|
20230908,131200,21648597,606,605,606,605,16
|
|
20230908,131100,21638916,605,605,605,605,10
|
|
20230908,131000,21632866,605,605,605,605,9
|
|
20230908,130900,21627421,604,604,604,604,0
|
|
20230908,130800,21627421,604,604,604,604,0
|
|
20230908,130700,21627421,604,604,604,604,0
|
|
20230908,130600,21627421,604,604,604,604,0
|
|
20230908,130500,21627421,604,604,604,604,0
|
|
20230908,130400,21627421,604,604,604,604,0
|
|
20230908,130300,21627421,604,604,604,604,231
|
|
20230908,130200,21487897,603,603,603,603,0
|
|
20230908,130100,21487897,603,603,603,603,0
|
|
20230908,130000,21487897,603,603,603,603,0
|
|
20230908,125900,21487897,603,603,603,603,0
|
|
20230908,125800,21487897,603,603,603,603,1012
|
|
20230908,125700,20877661,604,604,604,604,0
|
|
20230908,125600,20877661,604,604,604,604,0
|
|
20230908,125500,20877661,604,604,604,604,129
|
|
20230908,125400,20799745,604,604,604,604,0
|
|
20230908,125300,20799745,604,604,604,604,0
|
|
20230908,125200,20799745,604,604,604,603,712
|
|
20230908,125100,20369703,603,603,603,603,1
|
|
20230908,125000,20369100,603,603,603,603,29
|
|
20230908,124900,20351613,603,603,603,603,0
|
|
20230908,124800,20351613,603,603,603,603,1
|
|
20230908,124700,20351010,603,603,603,603,1
|
|
20230908,124600,20350407,605,604,605,604,20
|
|
20230908,124500,20338326,604,604,604,604,1
|
|
20230908,124400,20337722,601,601,601,601,0
|
|
20230908,124300,20337722,601,601,601,601,0
|
|
20230908,124200,20337722,601,601,601,601,45
|
|
20230908,124100,20310677,601,603,603,601,2655
|
|
20230908,124000,18711814,603,603,603,603,0
|
|
20230908,123900,18711814,603,603,603,603,133
|
|
20230908,123800,18631615,604,604,604,604,0
|
|
20230908,123700,18631615,604,604,604,604,0
|
|
20230908,123600,18631615,604,604,604,604,0
|
|
20230908,123500,18631615,604,604,604,604,11
|
|
20230908,123400,18624971,604,604,604,604,24
|
|
20230908,123300,18610475,604,604,604,604,33
|
|
20230908,123200,18590543,604,604,604,604,90
|
|
20230908,123100,18536183,603,603,603,603,1
|
|
20230908,123000,18535580,604,604,604,604,1099
|
|
20230908,122900,17871784,606,604,606,604,1600
|
|
20230908,122800,16905184,605,605,605,605,0
|
|
20230908,122700,16905184,605,605,605,605,1
|
|
20230908,122600,16904579,605,605,605,605,17
|
|
20230908,122500,16894294,605,605,605,605,36
|
|
20230908,122400,16872514,605,605,605,605,165
|
|
20230908,122300,16772689,605,605,605,605,0
|
|
20230908,122200,16772689,605,605,605,605,13
|
|
20230908,122100,16764824,605,605,605,605,0
|
|
20230908,122000,16764824,605,605,605,605,0
|
|
20230908,121900,16764824,605,605,605,605,0
|
|
20230908,121800,16764824,605,605,605,605,0
|
|
20230908,121700,16764824,605,605,605,605,0
|
|
20230908,121600,16764824,605,605,605,605,101
|
|
20230908,121500,16703719,605,605,605,605,0
|
|
20230908,121400,16703719,605,605,605,605,0
|
|
20230908,121300,16703719,605,605,605,605,16
|
|
20230908,121200,16694039,605,605,605,605,1
|
|
20230908,121100,16693434,605,605,605,605,0
|
|
20230908,121000,16693434,605,605,605,605,4
|
|
20230908,120900,16691014,605,605,605,605,0
|
|
20230908,120800,16691014,605,605,605,605,0
|
|
20230908,120700,16691014,605,605,605,605,0
|
|
20230908,120600,16691014,605,605,605,605,0
|
|
20230908,120500,16691014,605,605,605,605,0
|
|
20230908,120400,16691014,605,605,605,605,0
|
|
20230908,120300,16691014,605,605,605,605,0
|
|
20230908,120200,16691014,605,605,605,605,0
|
|
20230908,120100,16691014,605,605,605,605,0
|
|
20230908,120000,16691014,605,605,605,605,0
|
|
20230908,115900,16691014,605,605,605,605,3
|
|
20230908,115800,16689199,605,605,605,605,0
|
|
20230908,115700,16689199,605,605,605,605,0
|
|
20230908,115600,16689199,605,605,605,605,0
|
|
20230908,115500,16689199,605,605,605,605,0
|
|
20230908,115400,16689199,605,605,605,605,0
|
|
20230908,115300,16689199,605,605,605,605,0
|
|
20230908,115200,16689199,605,605,605,605,0
|
|
20230908,115100,16689199,605,605,605,605,0
|
|
20230908,115000,16689199,605,605,605,605,0
|
|
20230908,114900,16689199,605,605,605,605,0
|
|
20230908,114800,16689199,605,605,605,605,0
|
|
20230908,114700,16689199,605,605,605,605,0
|
|
20230908,114600,16689199,605,605,605,605,0
|
|
20230908,114500,16689199,605,605,605,605,3
|
|
20230908,114400,16687384,605,605,605,605,0
|
|
20230908,114300,16687384,605,605,605,605,0
|
|
20230908,114200,16687384,605,605,605,605,0
|
|
20230908,114100,16687384,605,605,605,605,0
|
|
20230908,114000,16687384,605,605,605,605,0
|
|
20230908,113900,16687384,605,605,605,605,0
|
|
20230908,113800,16687384,605,605,605,605,0
|
|
20230908,113700,16687384,605,605,605,605,0
|
|
20230908,113600,16687384,605,605,605,605,0
|
|
20230908,113500,16687384,605,605,605,605,0
|
|
20230908,113400,16687384,605,605,605,605,0
|
|
20230908,113300,16687384,605,605,605,605,0
|
|
20230908,113200,16687384,605,605,605,605,0
|
|
20230908,113100,16687384,605,605,605,605,0
|
|
20230908,113000,16687384,605,605,605,605,0
|
|
20230908,112900,16687384,605,605,605,605,1
|
|
20230908,112800,16686779,605,605,605,605,1
|
|
20230908,112700,16686174,605,605,605,605,1
|
|
20230908,112600,16685569,607,607,607,607,0
|
|
20230908,112500,16685569,607,607,607,607,0
|
|
20230908,112400,16685569,607,607,607,607,0
|
|
20230908,112300,16685569,607,607,607,607,0
|
|
20230908,112200,16685569,607,607,607,607,0
|
|
20230908,112100,16685569,607,607,607,607,2
|
|
20230908,112000,16684355,608,607,608,607,2
|
|
20230908,111900,16683140,607,607,607,607,500
|
|
20230908,111800,16379640,608,608,608,608,0
|
|
20230908,111700,16379640,608,606,608,606,4
|
|
20230908,111600,16377213,604,604,604,604,0
|
|
20230908,111500,16377213,604,604,604,604,1
|
|
20230908,111400,16376609,606,606,606,606,0
|
|
20230908,111300,16376609,606,606,606,606,0
|
|
20230908,111200,16376609,606,606,606,606,30
|
|
20230908,111100,16358429,606,606,606,606,0
|
|
20230908,111000,16358429,606,606,606,606,1
|
|
20230908,110900,16357823,606,606,606,606,0
|
|
20230908,110800,16357823,606,605,606,603,2252
|
|
20230908,110700,14998137,605,605,605,605,13
|
|
20230908,110600,14990272,605,606,606,605,1600
|
|
20230908,110500,14022264,606,606,606,606,0
|
|
20230908,110400,14022264,606,606,606,606,1
|
|
20230908,110300,14021658,605,605,605,605,0
|
|
20230908,110200,14021658,605,606,606,605,500
|
|
20230908,110100,13719153,606,606,606,606,0
|
|
20230908,110000,13719153,606,606,606,606,274
|
|
20230908,105900,13553109,606,606,606,606,44
|
|
20230908,105800,13526445,608,608,608,608,0
|
|
20230908,105700,13526445,608,608,608,608,1
|
|
20230908,105600,13525837,607,607,607,607,0
|
|
20230908,105500,13525837,607,607,607,607,0
|
|
20230908,105400,13525837,607,607,607,607,0
|
|
20230908,105300,13525837,607,607,607,607,1
|
|
20230908,105200,13525230,607,607,607,607,0
|
|
20230908,105100,13525230,607,607,607,607,1
|
|
20230908,105000,13524623,605,605,605,605,0
|
|
20230908,104900,13524623,605,605,605,605,0
|
|
20230908,104800,13524623,605,608,608,605,1857
|
|
20230908,104700,12397546,608,608,608,608,0
|
|
20230908,104600,12397546,608,608,608,608,0
|
|
20230908,104500,12397546,608,608,608,608,0
|
|
20230908,104400,12397546,608,608,608,608,0
|
|
20230908,104300,12397546,608,608,608,608,0
|
|
20230908,104200,12397546,608,608,608,608,0
|
|
20230908,104100,12397546,608,608,608,608,4
|
|
20230908,104000,12395114,608,608,608,608,0
|
|
20230908,103900,12395114,608,608,608,608,16
|
|
20230908,103800,12385386,608,608,608,608,524
|
|
20230908,103700,12066794,608,608,608,608,0
|
|
20230908,103600,12066794,608,608,608,608,0
|
|
20230908,103500,12066794,608,608,608,608,1
|
|
20230908,103400,12066186,608,608,608,608,8
|
|
20230908,103300,12061322,611,610,611,610,340
|
|
20230908,103200,11853694,608,608,608,608,50
|
|
20230908,103100,11823294,610,610,610,610,0
|
|
20230908,103000,11823294,610,610,610,610,0
|
|
20230908,102900,11823294,610,610,610,610,0
|
|
20230908,102800,11823294,610,610,610,610,15
|
|
20230908,102700,11814144,610,610,610,610,0
|
|
20230908,102600,11814144,610,610,610,610,0
|
|
20230908,102500,11814144,610,610,610,610,0
|
|
20230908,102400,11814144,610,610,610,610,0
|
|
20230908,102300,11814144,610,610,610,610,0
|
|
20230908,102200,11814144,610,611,611,610,1202
|
|
20230908,102100,11079724,611,611,611,611,0
|
|
20230908,102000,11079724,611,611,611,611,0
|
|
20230908,101900,11079724,611,610,611,610,2
|
|
20230908,101800,11078503,607,607,607,607,0
|
|
20230908,101700,11078503,607,607,607,607,1000
|
|
20230908,101600,10471503,616,616,616,616,0
|
|
20230908,101500,10471503,616,610,616,610,4001
|
|
20230908,101400,8015974,610,609,610,609,1000
|
|
20230908,101300,7406482,609,609,609,609,0
|
|
20230908,101200,7406482,609,609,609,609,2
|
|
20230908,101100,7405264,605,605,605,605,0
|
|
20230908,101000,7405264,605,605,605,605,11
|
|
20230908,100900,7398609,605,606,606,605,873
|
|
20230908,100800,6870236,606,606,606,606,0
|
|
20230908,100700,6870236,606,606,606,606,0
|
|
20230908,100600,6870236,606,606,606,606,100
|
|
20230908,100500,6809636,606,606,610,606,6
|
|
20230908,100400,6805990,606,606,606,606,1
|
|
20230908,100300,6805384,606,606,606,606,1
|
|
20230908,100200,6804778,606,606,606,606,1
|
|
20230908,100100,6804172,610,610,610,610,0
|
|
20230908,100000,6804172,610,610,610,610,0
|
|
20230908,095900,6804172,610,610,610,610,64
|
|
20230908,095800,6765132,610,610,610,610,36
|
|
20230908,095700,6743172,610,610,610,610,0
|
|
20230908,095600,6743172,610,610,610,610,0
|
|
20230908,095500,6743172,610,610,610,610,0
|
|
20230908,095400,6743172,610,610,610,610,0
|
|
20230908,095300,6743172,610,610,610,610,491
|
|
20230908,095200,6443662,610,610,610,610,0
|
|
20230908,095100,6443662,610,610,610,610,0
|
|
20230908,095000,6443662,610,609,610,609,611
|
|
20230908,094900,6071555,609,609,609,609,0
|
|
20230908,094800,6071555,609,609,609,609,0
|
|
20230908,094700,6071555,609,609,609,609,1
|
|
20230908,094600,6070946,609,609,609,609,0
|
|
20230908,094500,6070946,609,609,609,609,0
|
|
20230908,094400,6070946,609,609,609,609,0
|
|
20230908,094300,6070946,609,609,609,609,0
|
|
20230908,094200,6070946,609,609,609,609,0
|
|
20230908,094100,6070946,609,609,609,609,0
|
|
20230908,094000,6070946,609,609,609,609,5
|
|
20230908,093900,6067901,609,609,609,609,0
|
|
20230908,093800,6067901,609,609,609,609,3
|
|
20230908,093700,6066074,609,609,609,609,11
|
|
20230908,093600,6059375,609,609,609,609,3
|
|
20230908,093500,6057548,609,609,609,609,1
|
|
20230908,093400,6056939,606,609,609,606,2
|
|
20230908,093300,6055724,610,610,610,610,1
|
|
20230908,093200,6055114,608,608,608,608,0
|
|
20230908,093100,6055114,608,607,611,606,261
|
|
20230908,093000,5896795,608,608,610,608,84
|
|
20230908,092900,5845562,609,609,609,609,2
|
|
20230908,092800,5844344,615,615,615,615,0
|
|
20230908,092700,5844344,615,615,615,615,0
|
|
20230908,092600,5844344,615,610,615,610,300
|
|
20230908,092500,5660512,610,606,610,606,2
|
|
20230908,092400,5659296,610,610,610,610,0
|
|
20230908,092300,5659296,610,610,610,610,1800
|
|
20230908,092200,4561296,609,609,609,609,0
|
|
20230908,092100,4561296,609,609,609,609,0
|
|
20230908,092000,4561296,609,609,609,609,3
|
|
20230908,091900,4559469,610,610,610,610,0
|
|
20230908,091800,4559469,610,607,610,607,376
|
|
20230908,091700,4330414,610,610,610,610,0
|
|
20230908,091600,4330414,610,610,610,610,0
|
|
20230908,091500,4330414,610,610,610,610,0
|
|
20230908,091400,4330414,610,610,610,610,8
|
|
20230908,091300,4325534,610,610,610,610,0
|
|
20230908,091200,4325534,610,610,610,610,0
|
|
20230908,091100,4325534,610,610,610,610,0
|
|
20230908,091000,4325534,610,610,610,610,0
|
|
20230908,090900,4325534,610,610,610,610,1233
|
|
20230908,090800,3573404,610,610,610,610,0
|
|
20230908,090700,3573404,610,610,610,610,1
|
|
20230908,090600,3572794,604,604,604,604,835
|
|
20230908,090500,3068454,610,609,610,609,510
|
|
20230908,090400,2757464,609,609,609,609,0
|
|
20230908,090300,2757464,609,610,610,609,2
|
|
20230908,090200,2756245,609,609,609,609,301
|
|
20230908,090100,2572936,606,604,606,604,2027
|
|
20230908,090000,1345370,604,606,606,604,2221
|