577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183400,61674579,604,604,604,604,1182
|
|
20230911,183300,61674579,604,604,604,604,0
|
|
20230911,183200,61674579,604,604,604,604,0
|
|
20230911,183100,61674579,604,604,604,604,0
|
|
20230911,183000,61674579,604,604,604,604,0
|
|
20230911,182900,61674579,604,604,604,604,0
|
|
20230911,182800,61674579,604,604,604,604,0
|
|
20230911,182700,61674579,604,604,604,604,0
|
|
20230911,182600,61674579,604,604,604,604,0
|
|
20230911,182500,61674579,604,604,604,604,0
|
|
20230911,182400,61674579,604,604,604,604,0
|
|
20230911,182300,61674579,604,604,604,604,0
|
|
20230911,182200,61674579,604,604,604,604,0
|
|
20230911,182100,61674579,604,604,604,604,0
|
|
20230911,182000,61674579,604,604,604,604,0
|
|
20230911,181900,61674579,604,604,604,604,0
|
|
20230911,181800,61674579,604,604,604,604,0
|
|
20230911,181700,61674579,604,604,604,604,0
|
|
20230911,181600,61674579,604,604,604,604,0
|
|
20230911,181500,61674579,604,604,604,604,0
|
|
20230911,181400,61674579,604,604,604,604,0
|
|
20230911,181300,61674579,604,604,604,604,0
|
|
20230911,181200,61674579,604,604,604,604,0
|
|
20230911,181100,61674579,604,604,604,604,0
|
|
20230911,181000,61674579,604,604,604,604,0
|
|
20230911,180900,61674579,604,604,604,604,0
|
|
20230911,180800,61674579,604,604,604,604,0
|
|
20230911,180700,61674579,604,604,604,604,0
|
|
20230911,180600,61674579,604,604,604,604,0
|
|
20230911,180500,61674579,604,604,604,604,0
|
|
20230911,180400,61674579,604,604,604,604,1182
|
|
20230911,180300,61674579,604,604,604,604,0
|
|
20230911,180200,61674579,604,604,604,604,0
|
|
20230911,180100,61674579,604,604,604,604,0
|
|
20230911,180000,61674579,604,604,604,604,0
|
|
20230911,175900,61674579,604,604,604,604,0
|
|
20230911,175800,61674579,604,604,604,604,0
|
|
20230911,175700,61674579,604,604,604,604,0
|
|
20230911,175600,61674579,604,604,604,604,0
|
|
20230911,175500,61674579,604,604,604,604,0
|
|
20230911,175400,61674579,604,604,604,604,0
|
|
20230911,175300,61674579,604,604,604,604,0
|
|
20230911,175200,61674579,604,604,604,604,0
|
|
20230911,175100,61674579,604,604,604,604,0
|
|
20230911,175000,61674579,604,604,604,604,0
|
|
20230911,174900,61674579,604,604,604,604,0
|
|
20230911,174800,61674579,604,604,604,604,0
|
|
20230911,174700,61674579,604,604,604,604,0
|
|
20230911,174600,61674579,604,604,604,604,0
|
|
20230911,174500,61674579,604,604,604,604,0
|
|
20230911,174400,61674579,604,604,604,604,0
|
|
20230911,174300,61674579,604,604,604,604,0
|
|
20230911,174200,61674579,604,604,604,604,0
|
|
20230911,174100,61674579,604,604,604,604,0
|
|
20230911,174000,61674579,604,604,604,604,0
|
|
20230911,173900,61674579,604,604,604,604,0
|
|
20230911,173800,61674579,604,604,604,604,0
|
|
20230911,173700,61674579,604,604,604,604,0
|
|
20230911,173600,61674579,604,604,604,604,0
|
|
20230911,173500,61674579,604,604,604,604,0
|
|
20230911,173400,61674579,604,604,604,604,1182
|
|
20230911,173300,61674579,604,604,604,604,0
|
|
20230911,173200,61674579,604,604,604,604,0
|
|
20230911,173100,61674579,604,604,604,604,0
|
|
20230911,173000,61674579,604,604,604,604,0
|
|
20230911,172900,61674579,604,604,604,604,0
|
|
20230911,172800,61674579,604,604,604,604,0
|
|
20230911,172700,61674579,604,604,604,604,0
|
|
20230911,172600,61674579,604,604,604,604,0
|
|
20230911,172500,61674579,604,604,604,604,0
|
|
20230911,172400,61674579,604,604,604,604,0
|
|
20230911,172300,61674579,604,604,604,604,0
|
|
20230911,172200,61674579,604,604,604,604,0
|
|
20230911,172100,61674579,604,604,604,604,0
|
|
20230911,172000,61674579,604,604,604,604,0
|
|
20230911,171900,61674579,604,604,604,604,0
|
|
20230911,171800,61674579,604,604,604,604,0
|
|
20230911,171700,61674579,604,604,604,604,0
|
|
20230911,171600,61674579,604,604,604,604,0
|
|
20230911,171500,61674579,604,604,604,604,0
|
|
20230911,171400,61674579,604,604,604,604,0
|
|
20230911,171300,61674579,604,604,604,604,0
|
|
20230911,171200,61674579,604,604,604,604,0
|
|
20230911,171100,61674579,604,604,604,604,0
|
|
20230911,171000,61674579,604,604,604,604,0
|
|
20230911,170900,61674579,604,604,604,604,0
|
|
20230911,170800,61674579,604,604,604,604,0
|
|
20230911,170700,61674579,604,604,604,604,0
|
|
20230911,170600,61674579,604,604,604,604,0
|
|
20230911,170500,61674579,604,604,604,604,0
|
|
20230911,170400,61674579,604,604,604,604,1182
|
|
20230911,170300,61674579,604,604,604,604,0
|
|
20230911,170200,61674579,604,604,604,604,0
|
|
20230911,170100,61674579,604,604,604,604,0
|
|
20230911,170000,61674579,604,604,604,604,0
|
|
20230911,165900,61674579,604,604,604,604,0
|
|
20230911,165800,61674579,604,604,604,604,0
|
|
20230911,165700,61674579,604,604,604,604,0
|
|
20230911,165600,61674579,604,604,604,604,0
|
|
20230911,165500,61674579,604,604,604,604,0
|
|
20230911,165400,61674579,604,604,604,604,0
|
|
20230911,165300,61674579,604,604,604,604,0
|
|
20230911,165200,61674579,604,604,604,604,0
|
|
20230911,165100,61674579,604,604,604,604,0
|
|
20230911,165000,61674579,604,604,604,604,0
|
|
20230911,164900,61674579,604,604,604,604,0
|
|
20230911,164800,61674579,604,604,604,604,0
|
|
20230911,164700,61674579,604,604,604,604,0
|
|
20230911,164600,61674579,604,604,604,604,0
|
|
20230911,164500,61674579,604,604,604,604,0
|
|
20230911,164400,61674579,604,604,604,604,0
|
|
20230911,164300,61674579,604,604,604,604,0
|
|
20230911,164200,61674579,604,604,604,604,0
|
|
20230911,164100,61674579,604,604,604,604,0
|
|
20230911,164000,61674579,604,604,604,604,0
|
|
20230911,163900,61674579,604,604,604,604,0
|
|
20230911,163800,61674579,604,604,604,604,0
|
|
20230911,163700,61674579,604,604,604,604,0
|
|
20230911,163600,61674579,604,604,604,604,0
|
|
20230911,163500,61674579,604,604,604,604,0
|
|
20230911,163400,61674579,604,604,604,604,1182
|
|
20230911,163300,61674579,604,604,604,604,0
|
|
20230911,163200,61674579,604,604,604,604,0
|
|
20230911,163100,61674579,604,604,604,604,0
|
|
20230911,163000,61674579,604,604,604,604,0
|
|
20230911,162900,61674579,604,604,604,604,0
|
|
20230911,162800,61674579,604,604,604,604,0
|
|
20230911,162700,61674579,604,604,604,604,0
|
|
20230911,162600,61674579,604,604,604,604,0
|
|
20230911,162500,61674579,604,604,604,604,0
|
|
20230911,162400,61674579,604,604,604,604,0
|
|
20230911,162300,61674579,604,604,604,604,0
|
|
20230911,162200,61674579,604,604,604,604,0
|
|
20230911,162100,61674579,604,604,604,604,0
|
|
20230911,162000,61674579,604,604,604,604,0
|
|
20230911,161900,61674579,604,604,604,604,0
|
|
20230911,161800,61674579,604,604,604,604,0
|
|
20230911,161700,61674579,604,604,604,604,0
|
|
20230911,161600,61674579,604,604,604,604,0
|
|
20230911,161500,61674579,604,604,604,604,0
|
|
20230911,161400,61674579,604,604,604,604,0
|
|
20230911,161300,61674579,604,604,604,604,0
|
|
20230911,161200,61674579,604,604,604,604,0
|
|
20230911,161100,61674579,604,604,604,604,0
|
|
20230911,161000,61674579,604,604,604,604,0
|
|
20230911,160900,61674579,604,604,604,604,0
|
|
20230911,160800,61674579,604,604,604,604,0
|
|
20230911,160700,61674579,604,604,604,604,0
|
|
20230911,160600,61674579,604,604,604,604,0
|
|
20230911,160500,61674579,604,604,604,604,0
|
|
20230911,160400,61674579,604,604,604,604,1182
|
|
20230911,160300,61674579,604,604,604,604,0
|
|
20230911,160200,61674579,604,604,604,604,0
|
|
20230911,160100,61674579,604,604,604,604,0
|
|
20230911,160000,61674579,604,604,604,604,0
|
|
20230911,155900,61674579,604,604,604,604,0
|
|
20230911,155800,61674579,604,604,604,604,0
|
|
20230911,155700,61674579,604,604,604,604,0
|
|
20230911,155600,61674579,604,604,604,604,0
|
|
20230911,155500,61674579,604,604,604,604,0
|
|
20230911,155400,61674579,604,604,604,604,0
|
|
20230911,155300,61674579,604,604,604,604,0
|
|
20230911,155200,61674579,604,604,604,604,0
|
|
20230911,155100,61674579,604,604,604,604,0
|
|
20230911,155000,61674579,604,604,604,604,0
|
|
20230911,154900,61674579,604,604,604,604,0
|
|
20230911,154800,61674579,604,604,604,604,0
|
|
20230911,154700,61674579,604,604,604,604,0
|
|
20230911,154600,61674579,604,604,604,604,0
|
|
20230911,154500,61674579,604,604,604,604,0
|
|
20230911,154400,61674579,604,604,604,604,0
|
|
20230911,154300,61674579,604,604,604,604,0
|
|
20230911,154200,61674579,604,604,604,604,0
|
|
20230911,154100,61674579,604,604,604,604,0
|
|
20230911,154000,61674579,604,604,604,604,0
|
|
20230911,153900,61674579,604,604,604,604,0
|
|
20230911,153800,61674579,604,604,604,604,0
|
|
20230911,153700,61674579,604,604,604,604,0
|
|
20230911,153600,61674579,604,604,604,604,0
|
|
20230911,153500,61674579,604,604,604,604,0
|
|
20230911,153400,61674579,604,604,604,604,1182
|
|
20230911,153300,61674579,604,604,604,604,0
|
|
20230911,153200,61674579,604,604,604,604,0
|
|
20230911,153100,61674579,604,604,604,604,0
|
|
20230911,153000,61674579,604,604,604,604,1182
|
|
20230911,152900,60960651,604,604,604,604,0
|
|
20230911,152800,60960651,604,604,604,604,0
|
|
20230911,152700,60960651,604,604,604,604,0
|
|
20230911,152600,60960651,604,604,604,604,0
|
|
20230911,152500,60960651,604,604,604,604,0
|
|
20230911,152400,60960651,604,604,604,604,0
|
|
20230911,152300,60960651,604,604,604,604,0
|
|
20230911,152200,60960651,604,604,604,604,0
|
|
20230911,152100,60960651,604,604,604,604,0
|
|
20230911,152000,60960651,604,604,604,604,0
|
|
20230911,151900,60960651,604,603,604,603,15
|
|
20230911,151800,60951603,602,602,602,602,146
|
|
20230911,151700,60863711,603,603,603,603,0
|
|
20230911,151600,60863711,603,603,603,603,8
|
|
20230911,151500,60858887,603,603,603,603,100
|
|
20230911,151400,60798587,603,603,603,603,203
|
|
20230911,151300,60676178,604,604,604,604,0
|
|
20230911,151200,60676178,604,604,604,604,0
|
|
20230911,151100,60676178,604,604,604,604,4
|
|
20230911,151000,60673762,603,603,603,603,0
|
|
20230911,150900,60673762,603,603,603,603,0
|
|
20230911,150800,60673762,603,603,603,603,150
|
|
20230911,150700,60583312,603,604,604,603,108
|
|
20230911,150600,60518088,604,604,604,604,0
|
|
20230911,150500,60518088,604,604,604,604,0
|
|
20230911,150400,60518088,604,604,604,604,0
|
|
20230911,150300,60518088,604,604,604,604,0
|
|
20230911,150200,60518088,604,604,604,604,0
|
|
20230911,150100,60518088,604,604,604,604,100
|
|
20230911,150000,60457688,604,604,604,604,4
|
|
20230911,145900,60455272,604,604,604,604,0
|
|
20230911,145800,60455272,604,604,604,604,0
|
|
20230911,145700,60455272,604,604,604,604,0
|
|
20230911,145600,60455272,604,604,604,604,0
|
|
20230911,145500,60455272,604,604,604,604,1
|
|
20230911,145400,60454668,604,604,604,604,0
|
|
20230911,145300,60454668,604,604,604,604,0
|
|
20230911,145200,60454668,604,604,604,604,0
|
|
20230911,145100,60454668,604,604,604,604,0
|
|
20230911,145000,60454668,604,604,604,604,0
|
|
20230911,144900,60454668,604,604,604,604,0
|
|
20230911,144800,60454668,604,604,604,604,0
|
|
20230911,144700,60454668,604,604,604,604,0
|
|
20230911,144600,60454668,604,604,604,604,0
|
|
20230911,144500,60454668,604,604,604,604,482
|
|
20230911,144400,60163540,604,603,604,603,4518
|
|
20230911,144300,57436133,602,602,602,602,132
|
|
20230911,144200,57356669,603,603,603,603,0
|
|
20230911,144100,57356669,603,603,603,603,0
|
|
20230911,144000,57356669,603,603,603,603,0
|
|
20230911,143900,57356669,603,603,603,603,0
|
|
20230911,143800,57356669,603,603,603,603,3
|
|
20230911,143700,57354860,603,603,603,603,3
|
|
20230911,143600,57353051,603,603,603,603,1
|
|
20230911,143500,57352448,602,604,604,602,7000
|
|
20230911,143400,53128448,604,604,604,604,72
|
|
20230911,143300,53084960,604,604,604,604,0
|
|
20230911,143200,53084960,604,604,604,604,0
|
|
20230911,143100,53084960,604,604,604,604,0
|
|
20230911,143000,53084960,604,604,604,604,0
|
|
20230911,142900,53084960,604,604,604,604,0
|
|
20230911,142800,53084960,604,604,604,604,0
|
|
20230911,142700,53084960,604,604,604,604,0
|
|
20230911,142600,53084960,604,604,604,604,0
|
|
20230911,142500,53084960,604,604,604,604,222
|
|
20230911,142400,52950872,604,604,604,604,51
|
|
20230911,142300,52920068,603,603,603,603,0
|
|
20230911,142200,52920068,603,603,604,603,5007
|
|
20230911,142100,49899597,603,602,603,602,720
|
|
20230911,142000,49465830,601,601,601,601,1
|
|
20230911,141900,49465229,601,601,601,601,0
|
|
20230911,141800,49465229,601,601,601,601,0
|
|
20230911,141700,49465229,601,601,601,601,880
|
|
20230911,141600,48936349,601,599,601,599,1160
|
|
20230911,141500,48241229,600,600,600,600,162
|
|
20230911,141400,48144029,600,601,601,600,18176
|
|
20230911,141300,37233241,602,602,602,602,0
|
|
20230911,141200,37233241,602,602,602,602,0
|
|
20230911,141100,37233241,602,602,602,602,19
|
|
20230911,141000,37221803,602,602,602,602,0
|
|
20230911,140900,37221803,602,602,602,602,1588
|
|
20230911,140800,36265827,603,603,603,603,37
|
|
20230911,140700,36243516,603,603,603,603,0
|
|
20230911,140600,36243516,603,603,603,603,0
|
|
20230911,140500,36243516,603,603,603,603,11
|
|
20230911,140400,36236883,604,604,604,604,0
|
|
20230911,140300,36236883,604,604,604,604,0
|
|
20230911,140200,36236883,604,604,604,604,0
|
|
20230911,140100,36236883,604,604,604,604,0
|
|
20230911,140000,36236883,604,604,604,604,0
|
|
20230911,135900,36236883,604,604,604,604,0
|
|
20230911,135800,36236883,604,604,604,604,0
|
|
20230911,135700,36236883,604,604,604,604,0
|
|
20230911,135600,36236883,604,604,604,604,10
|
|
20230911,135500,36230843,604,604,604,604,0
|
|
20230911,135400,36230843,604,604,604,604,0
|
|
20230911,135300,36230843,604,604,604,604,1
|
|
20230911,135200,36230239,603,603,603,603,0
|
|
20230911,135100,36230239,603,603,603,603,1
|
|
20230911,135000,36229636,604,604,604,604,0
|
|
20230911,134900,36229636,604,604,604,604,0
|
|
20230911,134800,36229636,604,604,604,604,0
|
|
20230911,134700,36229636,604,604,604,604,0
|
|
20230911,134600,36229636,604,604,604,604,0
|
|
20230911,134500,36229636,604,604,604,604,0
|
|
20230911,134400,36229636,604,604,604,604,0
|
|
20230911,134300,36229636,604,604,604,604,0
|
|
20230911,134200,36229636,604,604,604,604,0
|
|
20230911,134100,36229636,604,604,604,604,0
|
|
20230911,134000,36229636,604,604,604,604,0
|
|
20230911,133900,36229636,604,604,604,604,0
|
|
20230911,133800,36229636,604,604,604,604,0
|
|
20230911,133700,36229636,604,604,604,604,0
|
|
20230911,133600,36229636,604,604,604,604,0
|
|
20230911,133500,36229636,604,604,604,604,488
|
|
20230911,133400,35934884,604,604,604,604,0
|
|
20230911,133300,35934884,604,604,604,604,1112
|
|
20230911,133200,35263236,604,604,604,604,0
|
|
20230911,133100,35263236,604,604,604,604,0
|
|
20230911,133000,35263236,604,604,604,604,0
|
|
20230911,132900,35263236,604,604,604,604,0
|
|
20230911,132800,35263236,604,604,604,604,0
|
|
20230911,132700,35263236,604,604,604,604,0
|
|
20230911,132600,35263236,604,604,604,604,0
|
|
20230911,132500,35263236,604,604,604,604,1000
|
|
20230911,132400,34659236,604,604,604,604,1000
|
|
20230911,132300,34055236,604,604,604,604,0
|
|
20230911,132200,34055236,604,604,604,604,0
|
|
20230911,132100,34055236,604,604,604,604,0
|
|
20230911,132000,34055236,604,604,604,604,0
|
|
20230911,131900,34055236,604,604,604,604,0
|
|
20230911,131800,34055236,604,604,604,604,0
|
|
20230911,131700,34055236,604,604,604,604,0
|
|
20230911,131600,34055236,604,604,604,604,0
|
|
20230911,131500,34055236,604,604,604,604,1
|
|
20230911,131400,34054632,601,603,603,601,1709
|
|
20230911,131300,33027506,604,604,604,604,0
|
|
20230911,131200,33027506,604,604,604,604,0
|
|
20230911,131100,33027506,604,604,604,604,1
|
|
20230911,131000,33026902,603,603,603,603,4501
|
|
20230911,130900,30312799,602,602,602,602,5
|
|
20230911,130800,30309789,603,603,603,603,0
|
|
20230911,130700,30309789,603,603,603,603,0
|
|
20230911,130600,30309789,603,603,603,603,0
|
|
20230911,130500,30309789,603,603,603,603,0
|
|
20230911,130400,30309789,603,603,603,603,0
|
|
20230911,130300,30309789,603,603,603,603,0
|
|
20230911,130200,30309789,603,603,603,603,0
|
|
20230911,130100,30309789,603,603,603,603,8
|
|
20230911,130000,30304965,601,601,601,601,0
|
|
20230911,125900,30304965,601,601,601,601,0
|
|
20230911,125800,30304965,601,601,601,601,0
|
|
20230911,125700,30304965,601,601,601,601,0
|
|
20230911,125600,30304965,601,602,602,601,14
|
|
20230911,125500,30296545,603,603,603,603,0
|
|
20230911,125400,30296545,603,602,603,602,19
|
|
20230911,125300,30285106,602,602,602,602,18
|
|
20230911,125200,30274270,603,603,603,603,0
|
|
20230911,125100,30274270,603,603,603,603,0
|
|
20230911,125000,30274270,603,603,603,603,0
|
|
20230911,124900,30274270,603,603,603,603,0
|
|
20230911,124800,30274270,603,603,603,603,0
|
|
20230911,124700,30274270,603,603,603,603,0
|
|
20230911,124600,30274270,603,603,603,603,3
|
|
20230911,124500,30272461,603,603,603,603,0
|
|
20230911,124400,30272461,603,603,603,603,0
|
|
20230911,124300,30272461,603,603,603,603,0
|
|
20230911,124200,30272461,603,603,603,603,0
|
|
20230911,124100,30272461,603,603,603,603,0
|
|
20230911,124000,30272461,603,603,603,603,0
|
|
20230911,123900,30272461,603,603,603,603,0
|
|
20230911,123800,30272461,603,603,603,603,0
|
|
20230911,123700,30272461,603,603,603,603,0
|
|
20230911,123600,30272461,603,603,603,603,0
|
|
20230911,123500,30272461,603,603,603,603,0
|
|
20230911,123400,30272461,603,603,603,603,0
|
|
20230911,123300,30272461,603,603,603,603,1
|
|
20230911,123200,30271858,602,602,602,602,1
|
|
20230911,123100,30271256,603,603,603,603,0
|
|
20230911,123000,30271256,603,603,603,603,0
|
|
20230911,122900,30271256,603,603,603,603,0
|
|
20230911,122800,30271256,603,603,603,603,0
|
|
20230911,122700,30271256,603,603,603,603,0
|
|
20230911,122600,30271256,603,603,603,603,0
|
|
20230911,122500,30271256,603,603,603,603,0
|
|
20230911,122400,30271256,603,602,603,602,8308
|
|
20230911,122300,25261748,602,602,602,602,76
|
|
20230911,122200,25215996,601,601,601,601,0
|
|
20230911,122100,25215996,601,601,601,601,0
|
|
20230911,122000,25215996,601,601,601,601,0
|
|
20230911,121900,25215996,601,601,601,601,0
|
|
20230911,121800,25215996,601,601,601,601,0
|
|
20230911,121700,25215996,601,601,601,601,1
|
|
20230911,121600,25215395,601,601,601,601,0
|
|
20230911,121500,25215395,601,601,601,601,0
|
|
20230911,121400,25215395,601,601,601,601,1
|
|
20230911,121300,25214794,602,602,602,602,3
|
|
20230911,121200,25212988,602,602,602,602,0
|
|
20230911,121100,25212988,602,602,602,602,2
|
|
20230911,121000,25211784,602,602,602,602,3
|
|
20230911,120900,25209978,602,602,602,602,0
|
|
20230911,120800,25209978,602,602,602,602,0
|
|
20230911,120700,25209978,602,602,602,602,123
|
|
20230911,120600,25135932,603,603,603,603,0
|
|
20230911,120500,25135932,603,603,603,603,0
|
|
20230911,120400,25135932,603,603,603,603,0
|
|
20230911,120300,25135932,603,603,603,603,0
|
|
20230911,120200,25135932,603,603,603,603,7
|
|
20230911,120100,25131711,603,603,603,603,0
|
|
20230911,120000,25131711,603,603,603,603,0
|
|
20230911,115900,25131711,603,603,603,603,0
|
|
20230911,115800,25131711,603,603,603,603,0
|
|
20230911,115700,25131711,603,602,603,602,5
|
|
20230911,115600,25128700,603,603,603,603,0
|
|
20230911,115500,25128700,603,603,603,603,0
|
|
20230911,115400,25128700,603,603,603,603,0
|
|
20230911,115300,25128700,603,602,603,602,3000
|
|
20230911,115200,23321752,601,601,601,601,0
|
|
20230911,115100,23321752,601,602,602,601,13
|
|
20230911,115000,23313936,602,602,602,602,0
|
|
20230911,114900,23313936,602,602,602,602,0
|
|
20230911,114800,23313936,602,602,602,602,10
|
|
20230911,114700,23307916,602,602,602,602,10
|
|
20230911,114600,23301896,602,602,602,602,0
|
|
20230911,114500,23301896,602,602,602,602,0
|
|
20230911,114400,23301896,602,602,602,602,20
|
|
20230911,114300,23289856,602,603,603,602,31
|
|
20230911,114200,23271193,601,601,601,601,186
|
|
20230911,114100,23159407,601,602,602,601,5000
|
|
20230911,114000,20154300,603,603,603,603,0
|
|
20230911,113900,20154300,603,603,603,603,0
|
|
20230911,113800,20154300,603,603,603,603,0
|
|
20230911,113700,20154300,603,603,603,603,1
|
|
20230911,113600,20153697,603,603,603,603,0
|
|
20230911,113500,20153697,603,603,603,603,0
|
|
20230911,113400,20153697,603,603,603,603,0
|
|
20230911,113300,20153697,603,603,603,603,0
|
|
20230911,113200,20153697,603,603,603,603,0
|
|
20230911,113100,20153697,603,603,603,603,0
|
|
20230911,113000,20153697,603,603,603,603,0
|
|
20230911,112900,20153697,603,603,603,603,0
|
|
20230911,112800,20153697,603,603,603,603,0
|
|
20230911,112700,20153697,603,603,603,603,0
|
|
20230911,112600,20153697,603,603,603,603,0
|
|
20230911,112500,20153697,603,603,603,603,0
|
|
20230911,112400,20153697,603,603,603,603,0
|
|
20230911,112300,20153697,603,603,603,603,73
|
|
20230911,112200,20109678,603,603,603,603,0
|
|
20230911,112100,20109678,603,603,603,603,0
|
|
20230911,112000,20109678,603,603,603,603,0
|
|
20230911,111900,20109678,603,603,603,603,0
|
|
20230911,111800,20109678,603,603,603,603,0
|
|
20230911,111700,20109678,603,603,603,603,18
|
|
20230911,111600,20098824,603,603,603,603,0
|
|
20230911,111500,20098824,603,603,603,603,579
|
|
20230911,111400,19749687,603,603,603,603,0
|
|
20230911,111300,19749687,603,603,603,603,1
|
|
20230911,111200,19749084,603,603,603,603,674
|
|
20230911,111100,19342662,603,602,603,602,330
|
|
20230911,111000,19143972,602,602,602,602,0
|
|
20230911,110900,19143972,602,602,602,602,0
|
|
20230911,110800,19143972,602,602,602,602,0
|
|
20230911,110700,19143972,602,602,602,602,231
|
|
20230911,110600,19004910,602,602,602,602,0
|
|
20230911,110500,19004910,602,602,602,602,0
|
|
20230911,110400,19004910,602,602,602,602,27
|
|
20230911,110300,18988656,602,602,602,602,0
|
|
20230911,110200,18988656,602,602,602,602,0
|
|
20230911,110100,18988656,602,602,602,602,30
|
|
20230911,110000,18970596,602,602,602,602,0
|
|
20230911,105900,18970596,602,602,602,602,0
|
|
20230911,105800,18970596,602,602,602,602,0
|
|
20230911,105700,18970596,602,602,602,602,0
|
|
20230911,105600,18970596,602,602,602,602,0
|
|
20230911,105500,18970596,602,602,602,602,0
|
|
20230911,105400,18970596,602,602,602,602,0
|
|
20230911,105300,18970596,602,602,602,602,8
|
|
20230911,105200,18965780,602,602,602,602,24
|
|
20230911,105100,18951332,603,603,603,603,0
|
|
20230911,105000,18951332,603,603,603,603,0
|
|
20230911,104900,18951332,603,603,603,603,0
|
|
20230911,104800,18951332,603,603,603,603,0
|
|
20230911,104700,18951332,603,603,603,603,0
|
|
20230911,104600,18951332,603,603,603,603,1
|
|
20230911,104500,18950729,603,603,603,603,1
|
|
20230911,104400,18950126,602,602,602,602,0
|
|
20230911,104300,18950126,602,602,602,602,1088
|
|
20230911,104200,18295150,602,602,602,602,0
|
|
20230911,104100,18295150,602,602,602,602,0
|
|
20230911,104000,18295150,602,602,602,602,0
|
|
20230911,103900,18295150,602,602,602,602,6
|
|
20230911,103800,18291538,602,602,602,602,819
|
|
20230911,103700,17798500,603,603,603,603,0
|
|
20230911,103600,17798500,603,603,603,603,0
|
|
20230911,103500,17798500,603,603,603,603,0
|
|
20230911,103400,17798500,603,603,603,603,0
|
|
20230911,103300,17798500,603,603,603,603,0
|
|
20230911,103200,17798500,603,603,603,603,0
|
|
20230911,103100,17798500,603,603,603,603,0
|
|
20230911,103000,17798500,603,603,603,603,8
|
|
20230911,102900,17793676,604,604,604,604,0
|
|
20230911,102800,17793676,604,604,604,604,0
|
|
20230911,102700,17793676,604,604,604,604,0
|
|
20230911,102600,17793676,604,604,604,604,0
|
|
20230911,102500,17793676,604,604,604,604,0
|
|
20230911,102400,17793676,604,604,604,604,0
|
|
20230911,102300,17793676,604,604,604,604,0
|
|
20230911,102200,17793676,604,604,604,604,10
|
|
20230911,102100,17787636,604,604,604,604,3001
|
|
20230911,102000,15975032,604,604,604,604,0
|
|
20230911,101900,15975032,604,604,604,604,0
|
|
20230911,101800,15975032,604,604,604,604,0
|
|
20230911,101700,15975032,604,604,604,604,0
|
|
20230911,101600,15975032,604,604,604,604,0
|
|
20230911,101500,15975032,604,604,604,604,0
|
|
20230911,101400,15975032,604,603,604,603,2
|
|
20230911,101300,15973825,602,602,602,602,0
|
|
20230911,101200,15973825,602,602,602,602,1
|
|
20230911,101100,15973223,604,604,604,604,1
|
|
20230911,101000,15972619,602,602,602,602,20
|
|
20230911,100900,15960579,604,604,604,604,0
|
|
20230911,100800,15960579,604,604,604,604,0
|
|
20230911,100700,15960579,604,604,604,604,0
|
|
20230911,100600,15960579,604,604,604,604,0
|
|
20230911,100500,15960579,604,603,604,602,85
|
|
20230911,100400,15909406,601,601,601,601,0
|
|
20230911,100300,15909406,601,604,604,601,2277
|
|
20230911,100200,14539011,603,603,603,603,1010
|
|
20230911,100100,13929981,602,602,603,602,13
|
|
20230911,100000,13922145,602,602,602,602,600
|
|
20230911,095900,13560945,602,602,602,602,18
|
|
20230911,095800,13550109,602,602,602,602,3
|
|
20230911,095700,13548303,602,602,602,602,0
|
|
20230911,095600,13548303,602,602,602,602,0
|
|
20230911,095500,13548303,602,602,602,602,1
|
|
20230911,095400,13547701,601,601,601,601,203
|
|
20230911,095300,13425698,602,602,602,602,0
|
|
20230911,095200,13425698,602,602,602,602,5
|
|
20230911,095100,13422688,602,602,602,602,0
|
|
20230911,095000,13422688,602,602,602,602,11
|
|
20230911,094900,13416066,602,602,602,602,19
|
|
20230911,094800,13404628,603,603,603,603,1
|
|
20230911,094700,13404025,602,602,602,602,0
|
|
20230911,094600,13404025,602,602,602,602,6
|
|
20230911,094500,13400413,603,603,603,603,0
|
|
20230911,094400,13400413,603,603,603,603,0
|
|
20230911,094300,13400413,603,603,603,603,0
|
|
20230911,094200,13400413,603,603,603,603,1
|
|
20230911,094100,13399810,602,602,602,602,2
|
|
20230911,094000,13398606,602,602,602,602,1
|
|
20230911,093900,13398004,603,603,603,603,11
|
|
20230911,093800,13391371,603,603,603,603,0
|
|
20230911,093700,13391371,603,602,603,602,30
|
|
20230911,093600,13373286,603,603,603,603,0
|
|
20230911,093500,13373286,603,603,603,603,100
|
|
20230911,093400,13312986,603,603,603,603,1
|
|
20230911,093300,13312383,600,600,600,600,1
|
|
20230911,093200,13311783,604,604,604,604,0
|
|
20230911,093100,13311783,604,604,604,604,0
|
|
20230911,093000,13311783,604,600,604,600,23
|
|
20230911,092900,13297971,605,605,605,605,0
|
|
20230911,092800,13297971,605,605,605,605,11
|
|
20230911,092700,13291316,605,605,605,605,0
|
|
20230911,092600,13291316,605,601,605,599,4501
|
|
20230911,092500,10590441,601,602,602,601,4503
|
|
20230911,092400,7881538,605,605,605,605,0
|
|
20230911,092300,7881538,605,605,605,605,0
|
|
20230911,092200,7881538,605,605,605,605,0
|
|
20230911,092100,7881538,605,605,605,605,0
|
|
20230911,092000,7881538,605,605,605,605,1
|
|
20230911,091900,7880933,606,606,606,606,0
|
|
20230911,091800,7880933,606,606,606,606,0
|
|
20230911,091700,7880933,606,606,606,606,0
|
|
20230911,091600,7880933,606,606,606,606,10
|
|
20230911,091500,7874873,607,604,607,604,2002
|
|
20230911,091400,6663856,602,602,602,602,500
|
|
20230911,091300,6362856,604,604,604,604,1
|
|
20230911,091200,6362252,601,605,605,601,217
|
|
20230911,091100,6231831,601,601,601,601,1168
|
|
20230911,091000,5529863,600,601,601,600,4126
|
|
20230911,090900,3050139,601,601,601,601,0
|
|
20230911,090800,3050139,601,601,601,601,1
|
|
20230911,090700,3049538,602,602,602,602,307
|
|
20230911,090600,2864724,602,602,602,602,42
|
|
20230911,090500,2839440,602,603,603,602,2058
|
|
20230911,090400,1599524,603,603,603,603,0
|
|
20230911,090300,1599524,603,605,605,603,3
|
|
20230911,090200,1597711,605,605,605,605,0
|
|
20230911,090100,1597711,605,602,605,602,299
|
|
20230911,090000,1417710,602,602,602,602,2355
|