577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183400,45852415,602,602,602,602,1788
|
|
20230912,183300,45852415,602,602,602,602,0
|
|
20230912,183200,45852415,602,602,602,602,0
|
|
20230912,183100,45852415,602,602,602,602,0
|
|
20230912,183000,45852415,602,602,602,602,0
|
|
20230912,182900,45852415,602,602,602,602,0
|
|
20230912,182800,45852415,602,602,602,602,0
|
|
20230912,182700,45852415,602,602,602,602,0
|
|
20230912,182600,45852415,602,602,602,602,0
|
|
20230912,182500,45852415,602,602,602,602,0
|
|
20230912,182400,45852415,602,602,602,602,0
|
|
20230912,182300,45852415,602,602,602,602,0
|
|
20230912,182200,45852415,602,602,602,602,0
|
|
20230912,182100,45852415,602,602,602,602,0
|
|
20230912,182000,45852415,602,602,602,602,0
|
|
20230912,181900,45852415,602,602,602,602,0
|
|
20230912,181800,45852415,602,602,602,602,0
|
|
20230912,181700,45852415,602,602,602,602,0
|
|
20230912,181600,45852415,602,602,602,602,0
|
|
20230912,181500,45852415,602,602,602,602,0
|
|
20230912,181400,45852415,602,602,602,602,0
|
|
20230912,181300,45852415,602,602,602,602,0
|
|
20230912,181200,45852415,602,602,602,602,0
|
|
20230912,181100,45852415,602,602,602,602,0
|
|
20230912,181000,45852415,602,602,602,602,0
|
|
20230912,180900,45852415,602,602,602,602,0
|
|
20230912,180800,45852415,602,602,602,602,0
|
|
20230912,180700,45852415,602,602,602,602,0
|
|
20230912,180600,45852415,602,602,602,602,0
|
|
20230912,180500,45852415,602,602,602,602,0
|
|
20230912,180400,45852415,602,602,602,602,1788
|
|
20230912,180300,45852415,602,602,602,602,0
|
|
20230912,180200,45852415,602,602,602,602,0
|
|
20230912,180100,45852415,602,602,602,602,0
|
|
20230912,180000,45852415,602,602,602,602,0
|
|
20230912,175900,45852415,602,602,602,602,0
|
|
20230912,175800,45852415,602,602,602,602,0
|
|
20230912,175700,45852415,602,602,602,602,0
|
|
20230912,175600,45852415,602,602,602,602,0
|
|
20230912,175500,45852415,602,602,602,602,0
|
|
20230912,175400,45852415,602,602,602,602,0
|
|
20230912,175300,45852415,602,602,602,602,0
|
|
20230912,175200,45852415,602,602,602,602,0
|
|
20230912,175100,45852415,602,602,602,602,0
|
|
20230912,175000,45852415,602,602,602,602,0
|
|
20230912,174900,45852415,602,602,602,602,0
|
|
20230912,174800,45852415,602,602,602,602,0
|
|
20230912,174700,45852415,602,602,602,602,0
|
|
20230912,174600,45852415,602,602,602,602,0
|
|
20230912,174500,45852415,602,602,602,602,0
|
|
20230912,174400,45852415,602,602,602,602,0
|
|
20230912,174300,45852415,602,602,602,602,0
|
|
20230912,174200,45852415,602,602,602,602,0
|
|
20230912,174100,45852415,602,602,602,602,0
|
|
20230912,174000,45852415,602,602,602,602,0
|
|
20230912,173900,45852415,602,602,602,602,0
|
|
20230912,173800,45852415,602,602,602,602,0
|
|
20230912,173700,45852415,602,602,602,602,0
|
|
20230912,173600,45852415,602,602,602,602,0
|
|
20230912,173500,45852415,602,602,602,602,0
|
|
20230912,173400,45852415,602,602,602,602,1788
|
|
20230912,173300,45852415,602,602,602,602,0
|
|
20230912,173200,45852415,602,602,602,602,0
|
|
20230912,173100,45852415,602,602,602,602,0
|
|
20230912,173000,45852415,602,602,602,602,0
|
|
20230912,172900,45852415,602,602,602,602,0
|
|
20230912,172800,45852415,602,602,602,602,0
|
|
20230912,172700,45852415,602,602,602,602,0
|
|
20230912,172600,45852415,602,602,602,602,0
|
|
20230912,172500,45852415,602,602,602,602,0
|
|
20230912,172400,45852415,602,602,602,602,0
|
|
20230912,172300,45852415,602,602,602,602,0
|
|
20230912,172200,45852415,602,602,602,602,0
|
|
20230912,172100,45852415,602,602,602,602,0
|
|
20230912,172000,45852415,602,602,602,602,0
|
|
20230912,171900,45852415,602,602,602,602,0
|
|
20230912,171800,45852415,602,602,602,602,0
|
|
20230912,171700,45852415,602,602,602,602,0
|
|
20230912,171600,45852415,602,602,602,602,0
|
|
20230912,171500,45852415,602,602,602,602,0
|
|
20230912,171400,45852415,602,602,602,602,0
|
|
20230912,171300,45852415,602,602,602,602,0
|
|
20230912,171200,45852415,602,602,602,602,0
|
|
20230912,171100,45852415,602,602,602,602,0
|
|
20230912,171000,45852415,602,602,602,602,0
|
|
20230912,170900,45852415,602,602,602,602,0
|
|
20230912,170800,45852415,602,602,602,602,0
|
|
20230912,170700,45852415,602,602,602,602,0
|
|
20230912,170600,45852415,602,602,602,602,0
|
|
20230912,170500,45852415,602,602,602,602,0
|
|
20230912,170400,45852415,602,602,602,602,1788
|
|
20230912,170300,45852415,602,602,602,602,0
|
|
20230912,170200,45852415,602,602,602,602,0
|
|
20230912,170100,45852415,602,602,602,602,0
|
|
20230912,170000,45852415,602,602,602,602,0
|
|
20230912,165900,45852415,602,602,602,602,0
|
|
20230912,165800,45852415,602,602,602,602,0
|
|
20230912,165700,45852415,602,602,602,602,0
|
|
20230912,165600,45852415,602,602,602,602,0
|
|
20230912,165500,45852415,602,602,602,602,0
|
|
20230912,165400,45852415,602,602,602,602,0
|
|
20230912,165300,45852415,602,602,602,602,0
|
|
20230912,165200,45852415,602,602,602,602,0
|
|
20230912,165100,45852415,602,602,602,602,0
|
|
20230912,165000,45852415,602,602,602,602,0
|
|
20230912,164900,45852415,602,602,602,602,0
|
|
20230912,164800,45852415,602,602,602,602,0
|
|
20230912,164700,45852415,602,602,602,602,0
|
|
20230912,164600,45852415,602,602,602,602,0
|
|
20230912,164500,45852415,602,602,602,602,0
|
|
20230912,164400,45852415,602,602,602,602,0
|
|
20230912,164300,45852415,602,602,602,602,0
|
|
20230912,164200,45852415,602,602,602,602,0
|
|
20230912,164100,45852415,602,602,602,602,0
|
|
20230912,164000,45852415,602,602,602,602,0
|
|
20230912,163900,45852415,602,602,602,602,0
|
|
20230912,163800,45852415,602,602,602,602,0
|
|
20230912,163700,45852415,602,602,602,602,0
|
|
20230912,163600,45852415,602,602,602,602,0
|
|
20230912,163500,45852415,602,602,602,602,0
|
|
20230912,163400,45852415,602,602,602,602,1788
|
|
20230912,163300,45852415,602,602,602,602,0
|
|
20230912,163200,45852415,602,602,602,602,0
|
|
20230912,163100,45852415,602,602,602,602,0
|
|
20230912,163000,45852415,602,602,602,602,0
|
|
20230912,162900,45852415,602,602,602,602,0
|
|
20230912,162800,45852415,602,602,602,602,0
|
|
20230912,162700,45852415,602,602,602,602,0
|
|
20230912,162600,45852415,602,602,602,602,0
|
|
20230912,162500,45852415,602,602,602,602,0
|
|
20230912,162400,45852415,602,602,602,602,0
|
|
20230912,162300,45852415,602,602,602,602,0
|
|
20230912,162200,45852415,602,602,602,602,0
|
|
20230912,162100,45852415,602,602,602,602,0
|
|
20230912,162000,45852415,602,602,602,602,0
|
|
20230912,161900,45852415,602,602,602,602,0
|
|
20230912,161800,45852415,602,602,602,602,0
|
|
20230912,161700,45852415,602,602,602,602,0
|
|
20230912,161600,45852415,602,602,602,602,0
|
|
20230912,161500,45852415,602,602,602,602,0
|
|
20230912,161400,45852415,602,602,602,602,0
|
|
20230912,161300,45852415,602,602,602,602,0
|
|
20230912,161200,45852415,602,602,602,602,0
|
|
20230912,161100,45852415,602,602,602,602,0
|
|
20230912,161000,45852415,602,602,602,602,0
|
|
20230912,160900,45852415,602,602,602,602,0
|
|
20230912,160800,45852415,602,602,602,602,0
|
|
20230912,160700,45852415,602,602,602,602,0
|
|
20230912,160600,45852415,602,602,602,602,0
|
|
20230912,160500,45852415,602,602,602,602,0
|
|
20230912,160400,45852415,602,602,602,602,1788
|
|
20230912,160300,45852415,602,602,602,602,0
|
|
20230912,160200,45852415,602,602,602,602,0
|
|
20230912,160100,45852415,602,602,602,602,0
|
|
20230912,160000,45852415,602,602,602,602,0
|
|
20230912,155900,45852415,602,602,602,602,0
|
|
20230912,155800,45852415,602,602,602,602,0
|
|
20230912,155700,45852415,602,602,602,602,0
|
|
20230912,155600,45852415,602,602,602,602,0
|
|
20230912,155500,45852415,602,602,602,602,0
|
|
20230912,155400,45852415,602,602,602,602,0
|
|
20230912,155300,45852415,602,602,602,602,0
|
|
20230912,155200,45852415,602,602,602,602,0
|
|
20230912,155100,45852415,602,602,602,602,0
|
|
20230912,155000,45852415,602,602,602,602,0
|
|
20230912,154900,45852415,602,602,602,602,0
|
|
20230912,154800,45852415,602,602,602,602,0
|
|
20230912,154700,45852415,602,602,602,602,0
|
|
20230912,154600,45852415,602,602,602,602,0
|
|
20230912,154500,45852415,602,602,602,602,0
|
|
20230912,154400,45852415,602,602,602,602,0
|
|
20230912,154300,45852415,602,602,602,602,0
|
|
20230912,154200,45852415,602,602,602,602,0
|
|
20230912,154100,45852415,602,602,602,602,0
|
|
20230912,154000,45852415,602,602,602,602,0
|
|
20230912,153900,45852415,602,602,602,602,0
|
|
20230912,153800,45852415,602,602,602,602,0
|
|
20230912,153700,45852415,602,602,602,602,0
|
|
20230912,153600,45852415,602,602,602,602,0
|
|
20230912,153500,45852415,602,602,602,602,0
|
|
20230912,153400,45852415,602,602,602,602,1788
|
|
20230912,153300,45852415,602,602,602,602,0
|
|
20230912,153200,45852415,602,602,602,602,0
|
|
20230912,153100,45852415,602,602,602,602,0
|
|
20230912,153000,45852415,602,602,602,602,1788
|
|
20230912,152900,44776039,600,600,600,600,0
|
|
20230912,152800,44776039,600,600,600,600,0
|
|
20230912,152700,44776039,600,600,600,600,0
|
|
20230912,152600,44776039,600,600,600,600,0
|
|
20230912,152500,44776039,600,600,600,600,0
|
|
20230912,152400,44776039,600,600,600,600,0
|
|
20230912,152300,44776039,600,600,600,600,0
|
|
20230912,152200,44776039,600,600,600,600,0
|
|
20230912,152100,44776039,600,600,600,600,0
|
|
20230912,152000,44776039,600,600,600,600,0
|
|
20230912,151900,44776039,600,600,600,600,1
|
|
20230912,151800,44775439,598,598,598,598,142
|
|
20230912,151700,44690523,598,598,598,598,0
|
|
20230912,151600,44690523,598,598,598,598,0
|
|
20230912,151500,44690523,598,598,598,598,0
|
|
20230912,151400,44690523,598,598,598,598,0
|
|
20230912,151300,44690523,598,598,598,598,0
|
|
20230912,151200,44690523,598,598,598,598,0
|
|
20230912,151100,44690523,598,598,598,598,2
|
|
20230912,151000,44689327,600,600,600,600,0
|
|
20230912,150900,44689327,600,599,600,599,59
|
|
20230912,150800,44653985,599,599,599,599,0
|
|
20230912,150700,44653985,599,599,599,599,0
|
|
20230912,150600,44653985,599,599,599,599,1500
|
|
20230912,150500,43755485,599,599,599,599,0
|
|
20230912,150400,43755485,599,599,599,599,1000
|
|
20230912,150300,43156485,599,599,599,599,1000
|
|
20230912,150200,42557485,599,599,599,599,0
|
|
20230912,150100,42557485,599,599,599,599,0
|
|
20230912,150000,42557485,599,599,599,599,0
|
|
20230912,145900,42557485,599,599,599,599,1900
|
|
20230912,145800,41419385,599,599,599,599,0
|
|
20230912,145700,41419385,599,599,599,598,2905
|
|
20230912,145600,39681391,599,599,599,599,200
|
|
20230912,145500,39561591,599,599,599,599,0
|
|
20230912,145400,39561591,599,599,599,599,0
|
|
20230912,145300,39561591,599,599,599,599,500
|
|
20230912,145200,39262091,599,599,599,599,0
|
|
20230912,145100,39262091,599,599,599,599,100
|
|
20230912,145000,39202191,598,598,598,598,1
|
|
20230912,144900,39201593,598,598,598,598,0
|
|
20230912,144800,39201593,598,598,598,598,1
|
|
20230912,144700,39200995,599,599,599,599,0
|
|
20230912,144600,39200995,599,599,599,599,0
|
|
20230912,144500,39200995,599,599,599,599,0
|
|
20230912,144400,39200995,599,599,599,599,0
|
|
20230912,144300,39200995,599,599,599,599,0
|
|
20230912,144200,39200995,599,599,599,599,0
|
|
20230912,144100,39200995,599,599,599,599,0
|
|
20230912,144000,39200995,599,599,599,599,0
|
|
20230912,143900,39200995,599,599,599,599,0
|
|
20230912,143800,39200995,599,599,599,599,0
|
|
20230912,143700,39200995,599,599,599,599,0
|
|
20230912,143600,39200995,599,599,599,599,0
|
|
20230912,143500,39200995,599,600,600,599,1690
|
|
20230912,143400,38187015,600,600,600,600,0
|
|
20230912,143300,38187015,600,600,600,600,0
|
|
20230912,143200,38187015,600,600,600,600,0
|
|
20230912,143100,38187015,600,600,600,600,0
|
|
20230912,143000,38187015,600,600,600,600,0
|
|
20230912,142900,38187015,600,600,600,600,0
|
|
20230912,142800,38187015,600,600,600,600,0
|
|
20230912,142700,38187015,600,600,600,600,0
|
|
20230912,142600,38187015,600,600,600,600,30
|
|
20230912,142500,38169015,599,599,599,599,0
|
|
20230912,142400,38169015,599,599,599,599,0
|
|
20230912,142300,38169015,599,599,599,599,0
|
|
20230912,142200,38169015,599,599,599,599,0
|
|
20230912,142100,38169015,599,599,599,599,0
|
|
20230912,142000,38169015,599,599,599,599,2
|
|
20230912,141900,38167817,599,599,599,599,3
|
|
20230912,141800,38166020,598,598,598,598,0
|
|
20230912,141700,38166020,598,598,598,598,0
|
|
20230912,141600,38166020,598,598,598,598,0
|
|
20230912,141500,38166020,598,598,598,598,493
|
|
20230912,141400,37871206,598,598,598,598,0
|
|
20230912,141300,37871206,598,598,598,598,0
|
|
20230912,141200,37871206,598,598,598,598,0
|
|
20230912,141100,37871206,598,598,598,598,0
|
|
20230912,141000,37871206,598,598,598,598,0
|
|
20230912,140900,37871206,598,598,598,598,0
|
|
20230912,140800,37871206,598,598,598,598,0
|
|
20230912,140700,37871206,598,598,598,598,0
|
|
20230912,140600,37871206,598,598,598,598,0
|
|
20230912,140500,37871206,598,598,598,598,0
|
|
20230912,140400,37871206,598,598,598,598,0
|
|
20230912,140300,37871206,598,598,598,598,0
|
|
20230912,140200,37871206,598,598,598,598,0
|
|
20230912,140100,37871206,598,598,598,598,0
|
|
20230912,140000,37871206,598,598,598,598,224
|
|
20230912,135900,37737254,600,600,600,600,0
|
|
20230912,135800,37737254,600,600,600,600,0
|
|
20230912,135700,37737254,600,600,600,600,0
|
|
20230912,135600,37737254,600,600,600,600,0
|
|
20230912,135500,37737254,600,600,600,600,0
|
|
20230912,135400,37737254,600,600,600,600,0
|
|
20230912,135300,37737254,600,600,600,600,0
|
|
20230912,135200,37737254,600,600,600,600,0
|
|
20230912,135100,37737254,600,600,600,600,0
|
|
20230912,135000,37737254,600,600,600,600,0
|
|
20230912,134900,37737254,600,600,600,600,0
|
|
20230912,134800,37737254,600,600,600,600,0
|
|
20230912,134700,37737254,600,600,600,600,6
|
|
20230912,134600,37733654,600,600,600,600,0
|
|
20230912,134500,37733654,600,599,600,599,2
|
|
20230912,134400,37732455,599,599,599,599,0
|
|
20230912,134300,37732455,599,599,599,599,1
|
|
20230912,134200,37731856,598,598,598,598,600
|
|
20230912,134100,37373056,599,599,599,599,0
|
|
20230912,134000,37373056,599,599,599,599,2050
|
|
20230912,133900,36145106,599,599,599,599,1
|
|
20230912,133800,36144507,598,598,598,598,0
|
|
20230912,133700,36144507,598,598,598,598,0
|
|
20230912,133600,36144507,598,598,598,598,1
|
|
20230912,133500,36143909,598,598,598,598,0
|
|
20230912,133400,36143909,598,598,598,598,0
|
|
20230912,133300,36143909,598,598,598,598,0
|
|
20230912,133200,36143909,598,598,598,598,0
|
|
20230912,133100,36143909,598,598,598,598,0
|
|
20230912,133000,36143909,598,598,598,598,0
|
|
20230912,132900,36143909,598,598,598,598,0
|
|
20230912,132800,36143909,598,598,598,598,1
|
|
20230912,132700,36143311,598,598,598,598,0
|
|
20230912,132600,36143311,598,598,598,598,0
|
|
20230912,132500,36143311,598,598,598,598,0
|
|
20230912,132400,36143311,598,598,598,598,0
|
|
20230912,132300,36143311,598,598,598,598,0
|
|
20230912,132200,36143311,598,598,598,598,0
|
|
20230912,132100,36143311,598,598,598,598,0
|
|
20230912,132000,36143311,598,598,598,598,0
|
|
20230912,131900,36143311,598,598,598,598,435
|
|
20230912,131800,35883181,598,598,598,598,0
|
|
20230912,131700,35883181,598,598,598,598,0
|
|
20230912,131600,35883181,598,598,598,598,194
|
|
20230912,131500,35767169,597,597,597,597,0
|
|
20230912,131400,35767169,597,597,597,597,0
|
|
20230912,131300,35767169,597,597,597,597,0
|
|
20230912,131200,35767169,597,597,597,597,0
|
|
20230912,131100,35767169,597,597,597,597,588
|
|
20230912,131000,35416133,597,597,597,597,0
|
|
20230912,130900,35416133,597,597,597,597,4
|
|
20230912,130800,35413745,597,597,597,597,0
|
|
20230912,130700,35413745,597,596,597,596,78
|
|
20230912,130600,35367207,596,596,596,596,1
|
|
20230912,130500,35366611,597,597,597,597,109
|
|
20230912,130400,35301538,597,597,597,597,18
|
|
20230912,130300,35290792,598,598,598,598,0
|
|
20230912,130200,35290792,598,598,598,598,0
|
|
20230912,130100,35290792,598,598,598,598,0
|
|
20230912,130000,35290792,598,598,598,598,0
|
|
20230912,125900,35290792,598,598,598,598,1
|
|
20230912,125800,35290194,596,597,597,596,1275
|
|
20230912,125700,34529074,598,598,598,598,3
|
|
20230912,125600,34527280,598,598,598,598,0
|
|
20230912,125500,34527280,598,598,598,598,0
|
|
20230912,125400,34527280,598,598,598,598,0
|
|
20230912,125300,34527280,598,598,598,598,0
|
|
20230912,125200,34527280,598,598,598,598,0
|
|
20230912,125100,34527280,598,598,598,598,19
|
|
20230912,125000,34515918,598,598,598,598,0
|
|
20230912,124900,34515918,598,598,598,598,0
|
|
20230912,124800,34515918,598,598,598,598,1100
|
|
20230912,124700,33858118,598,598,598,598,0
|
|
20230912,124600,33858118,598,598,598,598,0
|
|
20230912,124500,33858118,598,598,598,598,0
|
|
20230912,124400,33858118,598,598,598,598,0
|
|
20230912,124300,33858118,598,598,598,598,0
|
|
20230912,124200,33858118,598,598,598,598,260
|
|
20230912,124100,33702638,598,598,598,598,0
|
|
20230912,124000,33702638,598,598,598,598,52
|
|
20230912,123900,33671542,598,598,598,598,0
|
|
20230912,123800,33671542,598,598,598,598,0
|
|
20230912,123700,33671542,598,598,598,598,0
|
|
20230912,123600,33671542,598,598,598,598,28
|
|
20230912,123500,33654798,598,598,598,598,0
|
|
20230912,123400,33654798,598,598,598,598,0
|
|
20230912,123300,33654798,598,598,598,598,0
|
|
20230912,123200,33654798,598,598,598,598,0
|
|
20230912,123100,33654798,598,598,598,598,5
|
|
20230912,123000,33651808,598,598,598,598,0
|
|
20230912,122900,33651808,598,598,598,598,5
|
|
20230912,122800,33648818,598,598,598,598,5
|
|
20230912,122700,33645828,598,598,598,598,0
|
|
20230912,122600,33645828,598,598,598,598,3
|
|
20230912,122500,33644034,598,598,598,598,5
|
|
20230912,122400,33641044,598,598,598,598,17
|
|
20230912,122300,33630878,598,598,598,598,23
|
|
20230912,122200,33617124,598,598,598,598,0
|
|
20230912,122100,33617124,598,598,598,598,0
|
|
20230912,122000,33617124,598,599,600,598,17
|
|
20230912,121900,33606938,598,598,598,598,0
|
|
20230912,121800,33606938,598,598,598,598,0
|
|
20230912,121700,33606938,598,598,598,598,0
|
|
20230912,121600,33606938,598,598,598,598,156
|
|
20230912,121500,33513650,598,598,598,598,0
|
|
20230912,121400,33513650,598,598,601,598,503
|
|
20230912,121300,33212851,601,599,601,599,1007
|
|
20230912,121200,32609655,599,599,599,599,100
|
|
20230912,121100,32549755,599,599,599,599,0
|
|
20230912,121000,32549755,599,599,599,599,10
|
|
20230912,120900,32543765,598,598,598,598,0
|
|
20230912,120800,32543765,598,598,598,598,0
|
|
20230912,120700,32543765,598,598,598,598,0
|
|
20230912,120600,32543765,598,603,603,596,31510
|
|
20230912,120500,13711263,603,603,603,603,11
|
|
20230912,120400,13704630,605,605,605,605,0
|
|
20230912,120300,13704630,605,605,605,605,0
|
|
20230912,120200,13704630,605,605,605,605,1
|
|
20230912,120100,13704025,603,605,605,603,11
|
|
20230912,120000,13697390,603,603,603,603,0
|
|
20230912,115900,13697390,603,603,603,603,0
|
|
20230912,115800,13697390,603,603,603,603,1
|
|
20230912,115700,13696787,606,606,606,606,0
|
|
20230912,115600,13696787,606,606,606,606,0
|
|
20230912,115500,13696787,606,606,606,606,0
|
|
20230912,115400,13696787,606,606,606,606,0
|
|
20230912,115300,13696787,606,606,606,606,0
|
|
20230912,115200,13696787,606,606,606,606,0
|
|
20230912,115100,13696787,606,603,606,603,10
|
|
20230912,115000,13690752,606,606,606,606,0
|
|
20230912,114900,13690752,606,606,606,606,0
|
|
20230912,114800,13690752,606,606,606,606,0
|
|
20230912,114700,13690752,606,606,606,606,0
|
|
20230912,114600,13690752,606,606,606,606,0
|
|
20230912,114500,13690752,606,606,606,606,0
|
|
20230912,114400,13690752,606,605,606,605,2
|
|
20230912,114300,13689541,606,606,606,606,0
|
|
20230912,114200,13689541,606,606,606,606,0
|
|
20230912,114100,13689541,606,606,606,606,0
|
|
20230912,114000,13689541,606,606,606,606,0
|
|
20230912,113900,13689541,606,606,606,606,0
|
|
20230912,113800,13689541,606,606,606,606,0
|
|
20230912,113700,13689541,606,606,606,606,0
|
|
20230912,113600,13689541,606,606,606,606,0
|
|
20230912,113500,13689541,606,606,606,606,0
|
|
20230912,113400,13689541,606,606,606,606,0
|
|
20230912,113300,13689541,606,606,606,606,0
|
|
20230912,113200,13689541,606,606,606,606,0
|
|
20230912,113100,13689541,606,606,606,606,0
|
|
20230912,113000,13689541,606,606,606,606,0
|
|
20230912,112900,13689541,606,606,606,606,0
|
|
20230912,112800,13689541,606,606,606,606,0
|
|
20230912,112700,13689541,606,606,606,606,0
|
|
20230912,112600,13689541,606,606,606,606,0
|
|
20230912,112500,13689541,606,606,606,606,0
|
|
20230912,112400,13689541,606,606,606,606,0
|
|
20230912,112300,13689541,606,606,606,606,0
|
|
20230912,112200,13689541,606,606,606,606,0
|
|
20230912,112100,13689541,606,606,606,606,0
|
|
20230912,112000,13689541,606,606,606,606,0
|
|
20230912,111900,13689541,606,606,606,606,0
|
|
20230912,111800,13689541,606,602,606,601,3314
|
|
20230912,111700,11697791,606,606,606,606,0
|
|
20230912,111600,11697791,606,606,606,606,0
|
|
20230912,111500,11697791,606,606,606,606,0
|
|
20230912,111400,11697791,606,606,606,606,0
|
|
20230912,111300,11697791,606,606,606,606,0
|
|
20230912,111200,11697791,606,606,606,606,0
|
|
20230912,111100,11697791,606,606,606,606,0
|
|
20230912,111000,11697791,606,602,606,602,6
|
|
20230912,110900,11694159,606,604,606,604,120
|
|
20230912,110800,11621668,604,604,604,604,0
|
|
20230912,110700,11621668,604,604,604,604,549
|
|
20230912,110600,11290072,604,604,604,604,0
|
|
20230912,110500,11290072,604,604,604,604,0
|
|
20230912,110400,11290072,604,604,604,604,0
|
|
20230912,110300,11290072,604,604,604,604,0
|
|
20230912,110200,11290072,604,604,604,604,0
|
|
20230912,110100,11290072,604,604,604,604,0
|
|
20230912,110000,11290072,604,601,604,601,6
|
|
20230912,105900,11286451,604,604,604,604,0
|
|
20230912,105800,11286451,604,604,604,604,0
|
|
20230912,105700,11286451,604,604,604,604,0
|
|
20230912,105600,11286451,604,604,604,604,0
|
|
20230912,105500,11286451,604,603,604,603,5
|
|
20230912,105400,11283432,602,602,602,602,4469
|
|
20230912,105300,8593094,602,602,602,602,8
|
|
20230912,105200,8588278,602,602,602,602,0
|
|
20230912,105100,8588278,602,602,602,602,11
|
|
20230912,105000,8581656,602,602,602,602,0
|
|
20230912,104900,8581656,602,602,602,602,0
|
|
20230912,104800,8581656,602,602,602,602,8
|
|
20230912,104700,8576840,602,602,602,602,0
|
|
20230912,104600,8576840,602,604,604,602,49
|
|
20230912,104500,8547332,603,603,603,603,10
|
|
20230912,104400,8541302,604,604,604,604,7
|
|
20230912,104300,8537074,604,604,604,604,205
|
|
20230912,104200,8413254,603,603,603,603,4
|
|
20230912,104100,8410842,604,604,604,604,0
|
|
20230912,104000,8410842,604,604,604,604,5
|
|
20230912,103900,8407822,603,603,603,603,0
|
|
20230912,103800,8407822,603,603,603,603,1
|
|
20230912,103700,8407219,604,604,604,604,0
|
|
20230912,103600,8407219,604,604,604,604,0
|
|
20230912,103500,8407219,604,604,604,604,0
|
|
20230912,103400,8407219,604,603,604,603,6
|
|
20230912,103300,8403596,604,604,604,604,0
|
|
20230912,103200,8403596,604,604,604,604,0
|
|
20230912,103100,8403596,604,604,604,604,0
|
|
20230912,103000,8403596,604,604,604,604,0
|
|
20230912,102900,8403596,604,604,604,604,0
|
|
20230912,102800,8403596,604,604,604,604,0
|
|
20230912,102700,8403596,604,604,604,604,0
|
|
20230912,102600,8403596,604,604,604,604,0
|
|
20230912,102500,8403596,604,604,604,604,0
|
|
20230912,102400,8403596,604,604,604,604,0
|
|
20230912,102300,8403596,604,604,604,604,0
|
|
20230912,102200,8403596,604,604,604,604,0
|
|
20230912,102100,8403596,604,604,604,604,0
|
|
20230912,102000,8403596,604,604,604,604,0
|
|
20230912,101900,8403596,604,604,604,604,0
|
|
20230912,101800,8403596,604,604,604,604,0
|
|
20230912,101700,8403596,604,604,604,604,0
|
|
20230912,101600,8403596,604,604,604,604,0
|
|
20230912,101500,8403596,604,604,604,604,0
|
|
20230912,101400,8403596,604,604,604,604,0
|
|
20230912,101300,8403596,604,604,604,604,0
|
|
20230912,101200,8403596,604,604,604,604,0
|
|
20230912,101100,8403596,604,604,604,604,0
|
|
20230912,101000,8403596,604,604,604,604,0
|
|
20230912,100900,8403596,604,604,604,604,0
|
|
20230912,100800,8403596,604,604,604,604,5
|
|
20230912,100700,8400576,601,601,601,601,0
|
|
20230912,100600,8400576,601,601,601,601,400
|
|
20230912,100500,8160176,601,601,601,601,75
|
|
20230912,100400,8115101,604,604,604,604,0
|
|
20230912,100300,8115101,604,604,604,604,0
|
|
20230912,100200,8115101,604,604,604,604,0
|
|
20230912,100100,8115101,604,604,604,604,0
|
|
20230912,100000,8115101,604,604,604,604,1
|
|
20230912,095900,8114497,604,604,604,604,0
|
|
20230912,095800,8114497,604,604,604,604,0
|
|
20230912,095700,8114497,604,604,604,604,0
|
|
20230912,095600,8114497,604,604,604,604,0
|
|
20230912,095500,8114497,604,604,604,604,0
|
|
20230912,095400,8114497,604,603,604,603,400
|
|
20230912,095300,7873038,605,605,605,605,0
|
|
20230912,095200,7873038,605,605,605,605,0
|
|
20230912,095100,7873038,605,605,605,605,0
|
|
20230912,095000,7873038,605,605,605,605,0
|
|
20230912,094900,7873038,605,605,605,605,0
|
|
20230912,094800,7873038,605,605,605,605,0
|
|
20230912,094700,7873038,605,605,605,605,0
|
|
20230912,094600,7873038,605,605,605,605,0
|
|
20230912,094500,7873038,605,605,605,605,11
|
|
20230912,094400,7866383,605,605,605,605,1
|
|
20230912,094300,7865778,601,601,601,601,400
|
|
20230912,094200,7625378,606,606,606,606,0
|
|
20230912,094100,7625378,606,606,606,606,0
|
|
20230912,094000,7625378,606,606,606,606,15
|
|
20230912,093900,7616288,606,606,606,606,0
|
|
20230912,093800,7616288,606,606,606,606,1
|
|
20230912,093700,7615682,605,605,605,605,0
|
|
20230912,093600,7615682,605,605,605,605,1
|
|
20230912,093500,7615077,606,606,606,606,0
|
|
20230912,093400,7615077,606,605,606,605,2050
|
|
20230912,093300,6373557,606,606,606,606,11
|
|
20230912,093200,6366891,606,606,606,606,0
|
|
20230912,093100,6366891,606,606,606,606,0
|
|
20230912,093000,6366891,606,606,606,606,0
|
|
20230912,092900,6366891,606,606,606,606,0
|
|
20230912,092800,6366891,606,606,606,606,0
|
|
20230912,092700,6366891,606,605,606,605,4210
|
|
20230912,092600,3816864,600,600,600,600,0
|
|
20230912,092500,3816864,600,600,600,600,100
|
|
20230912,092400,3756864,600,600,600,600,0
|
|
20230912,092300,3756864,600,605,605,600,316
|
|
20230912,092200,3566034,600,602,605,600,504
|
|
20230912,092100,3263391,601,601,601,601,0
|
|
20230912,092000,3263391,601,601,601,601,0
|
|
20230912,091900,3263391,601,601,601,601,0
|
|
20230912,091800,3263391,601,601,601,601,1
|
|
20230912,091700,3262790,605,605,605,605,0
|
|
20230912,091600,3262790,605,605,605,605,0
|
|
20230912,091500,3262790,605,605,605,605,0
|
|
20230912,091400,3262790,605,605,605,605,0
|
|
20230912,091300,3262790,605,605,605,605,0
|
|
20230912,091200,3262790,605,605,605,605,0
|
|
20230912,091100,3262790,605,605,605,605,0
|
|
20230912,091000,3262790,605,605,605,605,0
|
|
20230912,090900,3262790,605,605,605,605,0
|
|
20230912,090800,3262790,605,605,605,605,244
|
|
20230912,090700,3115170,605,605,605,605,0
|
|
20230912,090600,3115170,605,603,605,603,1200
|
|
20230912,090500,2389618,603,603,603,603,0
|
|
20230912,090400,2389618,603,603,603,603,0
|
|
20230912,090300,2389618,603,603,603,603,0
|
|
20230912,090200,2389618,603,603,603,603,0
|
|
20230912,090100,2389618,603,603,603,603,1
|
|
20230912,090000,2389015,603,598,603,598,3995
|