577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183400,29767453,593,593,593,593,4823
|
|
20230913,183300,29767453,593,593,593,593,0
|
|
20230913,183200,29767453,593,593,593,593,0
|
|
20230913,183100,29767453,593,593,593,593,0
|
|
20230913,183000,29767453,593,593,593,593,0
|
|
20230913,182900,29767453,593,593,593,593,0
|
|
20230913,182800,29767453,593,593,593,593,0
|
|
20230913,182700,29767453,593,593,593,593,0
|
|
20230913,182600,29767453,593,593,593,593,0
|
|
20230913,182500,29767453,593,593,593,593,0
|
|
20230913,182400,29767453,593,593,593,593,0
|
|
20230913,182300,29767453,593,593,593,593,0
|
|
20230913,182200,29767453,593,593,593,593,0
|
|
20230913,182100,29767453,593,593,593,593,0
|
|
20230913,182000,29767453,593,593,593,593,0
|
|
20230913,181900,29767453,593,593,593,593,0
|
|
20230913,181800,29767453,593,593,593,593,0
|
|
20230913,181700,29767453,593,593,593,593,0
|
|
20230913,181600,29767453,593,593,593,593,0
|
|
20230913,181500,29767453,593,593,593,593,0
|
|
20230913,181400,29767453,593,593,593,593,0
|
|
20230913,181300,29767453,593,593,593,593,0
|
|
20230913,181200,29767453,593,593,593,593,0
|
|
20230913,181100,29767453,593,593,593,593,0
|
|
20230913,181000,29767453,593,593,593,593,0
|
|
20230913,180900,29767453,593,593,593,593,0
|
|
20230913,180800,29767453,593,593,593,593,0
|
|
20230913,180700,29767453,593,593,593,593,0
|
|
20230913,180600,29767453,593,593,593,593,0
|
|
20230913,180500,29767453,593,593,593,593,0
|
|
20230913,180400,29767453,593,593,593,593,4823
|
|
20230913,180300,29767453,593,593,593,593,0
|
|
20230913,180200,29767453,593,593,593,593,0
|
|
20230913,180100,29767453,593,593,593,593,0
|
|
20230913,180000,29767453,593,593,593,593,0
|
|
20230913,175900,29767453,593,593,593,593,0
|
|
20230913,175800,29767453,593,593,593,593,0
|
|
20230913,175700,29767453,593,593,593,593,0
|
|
20230913,175600,29767453,593,593,593,593,0
|
|
20230913,175500,29767453,593,593,593,593,0
|
|
20230913,175400,29767453,593,593,593,593,0
|
|
20230913,175300,29767453,593,593,593,593,0
|
|
20230913,175200,29767453,593,593,593,593,0
|
|
20230913,175100,29767453,593,593,593,593,0
|
|
20230913,175000,29767453,593,593,593,593,0
|
|
20230913,174900,29767453,593,593,593,593,0
|
|
20230913,174800,29767453,593,593,593,593,0
|
|
20230913,174700,29767453,593,593,593,593,0
|
|
20230913,174600,29767453,593,593,593,593,0
|
|
20230913,174500,29767453,593,593,593,593,0
|
|
20230913,174400,29767453,593,593,593,593,0
|
|
20230913,174300,29767453,593,593,593,593,0
|
|
20230913,174200,29767453,593,593,593,593,0
|
|
20230913,174100,29767453,593,593,593,593,0
|
|
20230913,174000,29767453,593,593,593,593,0
|
|
20230913,173900,29767453,593,593,593,593,0
|
|
20230913,173800,29767453,593,593,593,593,0
|
|
20230913,173700,29767453,593,593,593,593,0
|
|
20230913,173600,29767453,593,593,593,593,0
|
|
20230913,173500,29767453,593,593,593,593,0
|
|
20230913,173400,29767453,593,593,593,593,4823
|
|
20230913,173300,29767453,593,593,593,593,0
|
|
20230913,173200,29767453,593,593,593,593,0
|
|
20230913,173100,29767453,593,593,593,593,0
|
|
20230913,173000,29767453,593,593,593,593,0
|
|
20230913,172900,29767453,593,593,593,593,0
|
|
20230913,172800,29767453,593,593,593,593,0
|
|
20230913,172700,29767453,593,593,593,593,0
|
|
20230913,172600,29767453,593,593,593,593,0
|
|
20230913,172500,29767453,593,593,593,593,0
|
|
20230913,172400,29767453,593,593,593,593,0
|
|
20230913,172300,29767453,593,593,593,593,0
|
|
20230913,172200,29767453,593,593,593,593,0
|
|
20230913,172100,29767453,593,593,593,593,0
|
|
20230913,172000,29767453,593,593,593,593,0
|
|
20230913,171900,29767453,593,593,593,593,0
|
|
20230913,171800,29767453,593,593,593,593,0
|
|
20230913,171700,29767453,593,593,593,593,0
|
|
20230913,171600,29767453,593,593,593,593,0
|
|
20230913,171500,29767453,593,593,593,593,0
|
|
20230913,171400,29767453,593,593,593,593,0
|
|
20230913,171300,29767453,593,593,593,593,0
|
|
20230913,171200,29767453,593,593,593,593,0
|
|
20230913,171100,29767453,593,593,593,593,0
|
|
20230913,171000,29767453,593,593,593,593,0
|
|
20230913,170900,29767453,593,593,593,593,0
|
|
20230913,170800,29767453,593,593,593,593,0
|
|
20230913,170700,29767453,593,593,593,593,0
|
|
20230913,170600,29767453,593,593,593,593,0
|
|
20230913,170500,29767453,593,593,593,593,0
|
|
20230913,170400,29767453,593,593,593,593,4823
|
|
20230913,170300,29767453,593,593,593,593,0
|
|
20230913,170200,29767453,593,593,593,593,0
|
|
20230913,170100,29767453,593,593,593,593,0
|
|
20230913,170000,29767453,593,593,593,593,0
|
|
20230913,165900,29767453,593,593,593,593,0
|
|
20230913,165800,29767453,593,593,593,593,0
|
|
20230913,165700,29767453,593,593,593,593,0
|
|
20230913,165600,29767453,593,593,593,593,0
|
|
20230913,165500,29767453,593,593,593,593,0
|
|
20230913,165400,29767453,593,593,593,593,0
|
|
20230913,165300,29767453,593,593,593,593,0
|
|
20230913,165200,29767453,593,593,593,593,0
|
|
20230913,165100,29767453,593,593,593,593,0
|
|
20230913,165000,29767453,593,593,593,593,0
|
|
20230913,164900,29767453,593,593,593,593,0
|
|
20230913,164800,29767453,593,593,593,593,0
|
|
20230913,164700,29767453,593,593,593,593,0
|
|
20230913,164600,29767453,593,593,593,593,0
|
|
20230913,164500,29767453,593,593,593,593,0
|
|
20230913,164400,29767453,593,593,593,593,0
|
|
20230913,164300,29767453,593,593,593,593,0
|
|
20230913,164200,29767453,593,593,593,593,0
|
|
20230913,164100,29767453,593,593,593,593,0
|
|
20230913,164000,29767453,593,593,593,593,0
|
|
20230913,163900,29767453,593,593,593,593,0
|
|
20230913,163800,29767453,593,593,593,593,0
|
|
20230913,163700,29767453,593,593,593,593,0
|
|
20230913,163600,29767453,593,593,593,593,0
|
|
20230913,163500,29767453,593,593,593,593,0
|
|
20230913,163400,29767453,593,593,593,593,4823
|
|
20230913,163300,29767453,593,593,593,593,0
|
|
20230913,163200,29767453,593,593,593,593,0
|
|
20230913,163100,29767453,593,593,593,593,0
|
|
20230913,163000,29767453,593,593,593,593,0
|
|
20230913,162900,29767453,593,593,593,593,0
|
|
20230913,162800,29767453,593,593,593,593,0
|
|
20230913,162700,29767453,593,593,593,593,0
|
|
20230913,162600,29767453,593,593,593,593,0
|
|
20230913,162500,29767453,593,593,593,593,0
|
|
20230913,162400,29767453,593,593,593,593,0
|
|
20230913,162300,29767453,593,593,593,593,0
|
|
20230913,162200,29767453,593,593,593,593,0
|
|
20230913,162100,29767453,593,593,593,593,0
|
|
20230913,162000,29767453,593,593,593,593,0
|
|
20230913,161900,29767453,593,593,593,593,0
|
|
20230913,161800,29767453,593,593,593,593,0
|
|
20230913,161700,29767453,593,593,593,593,0
|
|
20230913,161600,29767453,593,593,593,593,0
|
|
20230913,161500,29767453,593,593,593,593,0
|
|
20230913,161400,29767453,593,593,593,593,0
|
|
20230913,161300,29767453,593,593,593,593,0
|
|
20230913,161200,29767453,593,593,593,593,0
|
|
20230913,161100,29767453,593,593,593,593,0
|
|
20230913,161000,29767453,593,593,593,593,0
|
|
20230913,160900,29767453,593,593,593,593,0
|
|
20230913,160800,29767453,593,593,593,593,0
|
|
20230913,160700,29767453,593,593,593,593,0
|
|
20230913,160600,29767453,593,593,593,593,0
|
|
20230913,160500,29767453,593,593,593,593,0
|
|
20230913,160400,29767453,593,593,593,593,4823
|
|
20230913,160300,29767453,593,593,593,593,0
|
|
20230913,160200,29767453,593,593,593,593,0
|
|
20230913,160100,29767453,593,593,593,593,0
|
|
20230913,160000,29767453,593,593,593,593,0
|
|
20230913,155900,29767453,593,593,593,593,0
|
|
20230913,155800,29767453,593,593,593,593,0
|
|
20230913,155700,29767453,593,593,593,593,0
|
|
20230913,155600,29767453,593,593,593,593,0
|
|
20230913,155500,29767453,593,593,593,593,0
|
|
20230913,155400,29767453,593,593,593,593,0
|
|
20230913,155300,29767453,593,593,593,593,0
|
|
20230913,155200,29767453,593,593,593,593,0
|
|
20230913,155100,29767453,593,593,593,593,0
|
|
20230913,155000,29767453,593,593,593,593,0
|
|
20230913,154900,29767453,593,593,593,593,0
|
|
20230913,154800,29767453,593,593,593,593,0
|
|
20230913,154700,29767453,593,593,593,593,0
|
|
20230913,154600,29767453,593,593,593,593,0
|
|
20230913,154500,29767453,593,593,593,593,0
|
|
20230913,154400,29767453,593,593,593,593,0
|
|
20230913,154300,29767453,593,593,593,593,0
|
|
20230913,154200,29767453,593,593,593,593,0
|
|
20230913,154100,29767453,593,593,593,593,0
|
|
20230913,154000,29767453,593,593,593,593,0
|
|
20230913,153900,29767453,593,593,593,593,0
|
|
20230913,153800,29767453,593,593,593,593,0
|
|
20230913,153700,29767453,593,593,593,593,0
|
|
20230913,153600,29767453,593,593,593,593,0
|
|
20230913,153500,29767453,593,593,593,593,0
|
|
20230913,153400,29767453,593,593,593,593,4823
|
|
20230913,153300,29767453,593,593,593,593,0
|
|
20230913,153200,29767453,593,593,593,593,0
|
|
20230913,153100,29767453,593,593,593,593,0
|
|
20230913,153000,29767453,593,593,593,593,4823
|
|
20230913,152900,26907414,596,596,596,596,0
|
|
20230913,152800,26907414,596,596,596,596,0
|
|
20230913,152700,26907414,596,596,596,596,0
|
|
20230913,152600,26907414,596,596,596,596,0
|
|
20230913,152500,26907414,596,596,596,596,0
|
|
20230913,152400,26907414,596,596,596,596,0
|
|
20230913,152300,26907414,596,596,596,596,0
|
|
20230913,152200,26907414,596,596,596,596,0
|
|
20230913,152100,26907414,596,596,596,596,0
|
|
20230913,152000,26907414,596,596,596,596,0
|
|
20230913,151900,26907414,596,595,597,595,690
|
|
20230913,151800,26495488,594,594,594,594,0
|
|
20230913,151700,26495488,594,594,594,594,961
|
|
20230913,151600,25924654,594,594,594,594,0
|
|
20230913,151500,25924654,594,594,594,594,0
|
|
20230913,151400,25924654,594,594,594,594,266
|
|
20230913,151300,25766650,595,595,595,595,0
|
|
20230913,151200,25766650,595,595,595,595,0
|
|
20230913,151100,25766650,595,595,595,595,0
|
|
20230913,151000,25766650,595,595,595,595,0
|
|
20230913,150900,25766650,595,595,595,595,0
|
|
20230913,150800,25766650,595,595,595,595,0
|
|
20230913,150700,25766650,595,595,595,595,0
|
|
20230913,150600,25766650,595,595,595,595,0
|
|
20230913,150500,25766650,595,595,595,595,0
|
|
20230913,150400,25766650,595,595,595,595,0
|
|
20230913,150300,25766650,595,595,595,595,0
|
|
20230913,150200,25766650,595,595,595,595,0
|
|
20230913,150100,25766650,595,595,595,595,0
|
|
20230913,150000,25766650,595,595,595,595,0
|
|
20230913,145900,25766650,595,595,595,595,0
|
|
20230913,145800,25766650,595,595,595,595,0
|
|
20230913,145700,25766650,595,595,595,595,0
|
|
20230913,145600,25766650,595,595,595,595,0
|
|
20230913,145500,25766650,595,595,595,595,0
|
|
20230913,145400,25766650,595,595,595,595,0
|
|
20230913,145300,25766650,595,595,595,595,0
|
|
20230913,145200,25766650,595,595,595,595,0
|
|
20230913,145100,25766650,595,595,595,595,0
|
|
20230913,145000,25766650,595,595,595,595,11
|
|
20230913,144900,25760105,596,596,596,596,0
|
|
20230913,144800,25760105,596,596,596,596,100
|
|
20230913,144700,25700505,596,596,596,596,168
|
|
20230913,144600,25600377,596,596,596,596,50
|
|
20230913,144500,25570577,596,596,596,596,0
|
|
20230913,144400,25570577,596,596,596,596,0
|
|
20230913,144300,25570577,596,596,596,596,1
|
|
20230913,144200,25569981,595,595,595,595,0
|
|
20230913,144100,25569981,595,595,595,595,0
|
|
20230913,144000,25569981,595,595,595,595,700
|
|
20230913,143900,25153481,595,595,595,595,0
|
|
20230913,143800,25153481,595,595,595,595,0
|
|
20230913,143700,25153481,595,595,595,595,0
|
|
20230913,143600,25153481,595,595,595,595,0
|
|
20230913,143500,25153481,595,595,595,595,0
|
|
20230913,143400,25153481,595,595,595,595,100
|
|
20230913,143300,25093981,593,593,593,593,0
|
|
20230913,143200,25093981,593,593,593,593,0
|
|
20230913,143100,25093981,593,593,593,593,0
|
|
20230913,143000,25093981,593,593,593,593,0
|
|
20230913,142900,25093981,593,593,593,593,0
|
|
20230913,142800,25093981,593,593,593,593,0
|
|
20230913,142700,25093981,593,593,593,593,0
|
|
20230913,142600,25093981,593,593,593,593,0
|
|
20230913,142500,25093981,593,593,593,593,0
|
|
20230913,142400,25093981,593,593,593,593,0
|
|
20230913,142300,25093981,593,593,593,593,0
|
|
20230913,142200,25093981,593,593,593,593,0
|
|
20230913,142100,25093981,593,593,593,593,0
|
|
20230913,142000,25093981,593,593,593,593,0
|
|
20230913,141900,25093981,593,593,593,593,0
|
|
20230913,141800,25093981,593,593,593,593,0
|
|
20230913,141700,25093981,593,593,593,593,0
|
|
20230913,141600,25093981,593,593,593,593,0
|
|
20230913,141500,25093981,593,593,593,593,21
|
|
20230913,141400,25081528,598,598,598,598,1
|
|
20230913,141300,25080930,593,593,593,593,0
|
|
20230913,141200,25080930,593,594,594,593,4371
|
|
20230913,141100,22487039,598,598,598,598,0
|
|
20230913,141000,22487039,598,598,598,598,0
|
|
20230913,140900,22487039,598,598,598,598,0
|
|
20230913,140800,22487039,598,598,598,598,0
|
|
20230913,140700,22487039,598,598,598,598,0
|
|
20230913,140600,22487039,598,596,598,596,4395
|
|
20230913,140500,19860349,595,595,595,595,0
|
|
20230913,140400,19860349,595,595,595,595,0
|
|
20230913,140300,19860349,595,595,595,595,0
|
|
20230913,140200,19860349,595,595,595,595,0
|
|
20230913,140100,19860349,595,595,595,595,0
|
|
20230913,140000,19860349,595,595,595,595,0
|
|
20230913,135900,19860349,595,595,595,595,0
|
|
20230913,135800,19860349,595,595,595,595,600
|
|
20230913,135700,19503349,593,593,593,593,0
|
|
20230913,135600,19503349,593,593,593,593,0
|
|
20230913,135500,19503349,593,593,593,593,0
|
|
20230913,135400,19503349,593,594,594,593,67
|
|
20230913,135300,19463590,593,593,593,593,0
|
|
20230913,135200,19463590,593,593,593,593,0
|
|
20230913,135100,19463590,593,593,593,593,0
|
|
20230913,135000,19463590,593,593,593,593,0
|
|
20230913,134900,19463590,593,593,593,593,0
|
|
20230913,134800,19463590,593,593,593,593,0
|
|
20230913,134700,19463590,593,593,593,593,700
|
|
20230913,134600,19048490,594,594,594,594,13
|
|
20230913,134500,19040768,594,594,594,594,0
|
|
20230913,134400,19040768,594,594,594,594,0
|
|
20230913,134300,19040768,594,594,594,594,0
|
|
20230913,134200,19040768,594,594,594,594,0
|
|
20230913,134100,19040768,594,594,594,594,0
|
|
20230913,134000,19040768,594,594,594,594,2
|
|
20230913,133900,19039580,594,594,594,594,0
|
|
20230913,133800,19039580,594,594,594,594,19
|
|
20230913,133700,19028294,594,594,594,594,0
|
|
20230913,133600,19028294,594,594,594,594,60
|
|
20230913,133500,18992654,594,594,594,594,0
|
|
20230913,133400,18992654,594,594,594,594,0
|
|
20230913,133300,18992654,594,594,594,594,0
|
|
20230913,133200,18992654,594,594,594,594,0
|
|
20230913,133100,18992654,594,594,594,594,0
|
|
20230913,133000,18992654,594,594,594,594,0
|
|
20230913,132900,18992654,594,594,594,594,0
|
|
20230913,132800,18992654,594,594,594,594,10
|
|
20230913,132700,18986714,594,594,594,594,23
|
|
20230913,132600,18973052,594,594,594,594,0
|
|
20230913,132500,18973052,594,594,594,594,0
|
|
20230913,132400,18973052,594,594,594,594,0
|
|
20230913,132300,18973052,594,594,594,594,0
|
|
20230913,132200,18973052,594,594,594,594,0
|
|
20230913,132100,18973052,594,594,594,594,0
|
|
20230913,132000,18973052,594,594,594,594,0
|
|
20230913,131900,18973052,594,594,594,594,0
|
|
20230913,131800,18973052,594,594,594,594,0
|
|
20230913,131700,18973052,594,594,594,594,0
|
|
20230913,131600,18973052,594,594,594,594,0
|
|
20230913,131500,18973052,594,594,594,594,0
|
|
20230913,131400,18973052,594,595,595,594,12
|
|
20230913,131300,18965918,595,595,595,595,0
|
|
20230913,131200,18965918,595,595,595,595,0
|
|
20230913,131100,18965918,595,595,595,595,0
|
|
20230913,131000,18965918,595,594,595,594,120
|
|
20230913,130900,18894541,594,594,595,594,122
|
|
20230913,130800,18821973,593,593,593,593,0
|
|
20230913,130700,18821973,593,593,593,593,0
|
|
20230913,130600,18821973,593,593,593,593,0
|
|
20230913,130500,18821973,593,593,593,593,0
|
|
20230913,130400,18821973,593,593,593,593,0
|
|
20230913,130300,18821973,593,593,593,593,0
|
|
20230913,130200,18821973,593,593,593,593,0
|
|
20230913,130100,18821973,593,593,593,593,0
|
|
20230913,130000,18821973,593,593,593,593,0
|
|
20230913,125900,18821973,593,593,593,593,0
|
|
20230913,125800,18821973,593,593,595,593,203
|
|
20230913,125700,18701562,594,594,594,594,0
|
|
20230913,125600,18701562,594,594,594,594,0
|
|
20230913,125500,18701562,594,594,594,594,2
|
|
20230913,125400,18700374,594,594,594,594,0
|
|
20230913,125300,18700374,594,594,594,594,0
|
|
20230913,125200,18700374,594,594,594,594,14
|
|
20230913,125100,18692058,594,594,594,594,0
|
|
20230913,125000,18692058,594,594,594,594,0
|
|
20230913,124900,18692058,594,594,594,594,77
|
|
20230913,124800,18646320,595,595,595,595,709
|
|
20230913,124700,18224465,595,595,595,595,0
|
|
20230913,124600,18224465,595,595,595,595,10
|
|
20230913,124500,18218515,597,597,597,597,0
|
|
20230913,124400,18218515,597,597,597,597,0
|
|
20230913,124300,18218515,597,597,597,597,0
|
|
20230913,124200,18218515,597,597,597,597,0
|
|
20230913,124100,18218515,597,597,597,597,0
|
|
20230913,124000,18218515,597,597,597,597,0
|
|
20230913,123900,18218515,597,597,597,597,0
|
|
20230913,123800,18218515,597,597,597,597,0
|
|
20230913,123700,18218515,597,597,597,597,0
|
|
20230913,123600,18218515,597,597,597,597,0
|
|
20230913,123500,18218515,597,597,597,597,0
|
|
20230913,123400,18218515,597,597,597,597,0
|
|
20230913,123300,18218515,597,597,597,597,0
|
|
20230913,123200,18218515,597,597,597,597,0
|
|
20230913,123100,18218515,597,597,597,597,0
|
|
20230913,123000,18218515,597,597,597,597,420
|
|
20230913,122900,17967775,594,595,595,594,3380
|
|
20230913,122800,15959954,595,595,595,595,0
|
|
20230913,122700,15959954,595,595,595,595,0
|
|
20230913,122600,15959954,595,595,595,595,0
|
|
20230913,122500,15959954,595,595,595,595,0
|
|
20230913,122400,15959954,595,595,595,595,0
|
|
20230913,122300,15959954,595,595,595,595,0
|
|
20230913,122200,15959954,595,595,595,595,5
|
|
20230913,122100,15956979,595,595,595,595,32
|
|
20230913,122000,15937939,595,595,595,595,0
|
|
20230913,121900,15937939,595,595,595,595,0
|
|
20230913,121800,15937939,595,595,595,595,0
|
|
20230913,121700,15937939,595,595,595,595,0
|
|
20230913,121600,15937939,595,595,595,595,5
|
|
20230913,121500,15934964,595,595,595,595,1088
|
|
20230913,121400,15287604,596,596,596,596,5
|
|
20230913,121300,15284624,596,596,596,596,0
|
|
20230913,121200,15284624,596,596,596,596,0
|
|
20230913,121100,15284624,596,596,596,596,0
|
|
20230913,121000,15284624,596,596,596,596,0
|
|
20230913,120900,15284624,596,596,596,596,0
|
|
20230913,120800,15284624,596,596,596,596,0
|
|
20230913,120700,15284624,596,596,596,596,0
|
|
20230913,120600,15284624,596,596,596,596,0
|
|
20230913,120500,15284624,596,596,596,596,0
|
|
20230913,120400,15284624,596,596,596,596,1
|
|
20230913,120300,15284028,596,596,596,596,0
|
|
20230913,120200,15284028,596,596,596,596,977
|
|
20230913,120100,14701736,596,596,596,596,0
|
|
20230913,120000,14701736,596,596,596,596,0
|
|
20230913,115900,14701736,596,596,596,596,0
|
|
20230913,115800,14701736,596,596,596,596,0
|
|
20230913,115700,14701736,596,596,596,596,3
|
|
20230913,115600,14699948,596,596,596,596,0
|
|
20230913,115500,14699948,596,596,596,596,0
|
|
20230913,115400,14699948,596,596,596,596,9
|
|
20230913,115300,14694584,596,596,596,596,11
|
|
20230913,115200,14688028,596,596,596,596,14
|
|
20230913,115100,14679684,598,598,598,598,0
|
|
20230913,115000,14679684,598,598,598,598,0
|
|
20230913,114900,14679684,598,598,598,598,0
|
|
20230913,114800,14679684,598,598,598,598,0
|
|
20230913,114700,14679684,598,598,598,598,0
|
|
20230913,114600,14679684,598,598,598,598,0
|
|
20230913,114500,14679684,598,598,598,598,0
|
|
20230913,114400,14679684,598,598,598,598,50
|
|
20230913,114300,14649784,598,598,598,598,50
|
|
20230913,114200,14619884,598,598,598,598,2
|
|
20230913,114100,14618688,595,595,595,595,0
|
|
20230913,114000,14618688,595,595,595,595,4500
|
|
20230913,113900,11941188,596,596,596,596,0
|
|
20230913,113800,11941188,596,596,596,596,500
|
|
20230913,113700,11643188,598,598,598,598,0
|
|
20230913,113600,11643188,598,598,598,598,10
|
|
20230913,113500,11637208,597,597,597,597,0
|
|
20230913,113400,11637208,597,597,597,597,0
|
|
20230913,113300,11637208,597,597,597,597,0
|
|
20230913,113200,11637208,597,597,597,597,0
|
|
20230913,113100,11637208,597,597,597,597,1
|
|
20230913,113000,11636611,596,596,596,596,0
|
|
20230913,112900,11636611,596,596,596,596,0
|
|
20230913,112800,11636611,596,596,596,596,0
|
|
20230913,112700,11636611,596,596,596,596,0
|
|
20230913,112600,11636611,596,596,596,596,0
|
|
20230913,112500,11636611,596,596,596,596,0
|
|
20230913,112400,11636611,596,596,596,596,557
|
|
20230913,112300,11304639,595,595,595,595,0
|
|
20230913,112200,11304639,595,595,595,595,0
|
|
20230913,112100,11304639,595,595,595,595,0
|
|
20230913,112000,11304639,595,595,595,595,0
|
|
20230913,111900,11304639,595,595,595,595,0
|
|
20230913,111800,11304639,595,595,595,595,0
|
|
20230913,111700,11304639,595,595,595,595,0
|
|
20230913,111600,11304639,595,595,595,595,1500
|
|
20230913,111500,10412139,595,597,597,595,9301
|
|
20230913,111400,4874980,597,597,597,597,0
|
|
20230913,111300,4874980,597,597,597,597,0
|
|
20230913,111200,4874980,597,597,597,597,0
|
|
20230913,111100,4874980,597,597,597,597,0
|
|
20230913,111000,4874980,597,597,597,597,0
|
|
20230913,110900,4874980,597,597,597,597,0
|
|
20230913,110800,4874980,597,597,597,597,0
|
|
20230913,110700,4874980,597,597,597,597,0
|
|
20230913,110600,4874980,597,597,597,597,0
|
|
20230913,110500,4874980,597,597,597,597,0
|
|
20230913,110400,4874980,597,597,597,597,0
|
|
20230913,110300,4874980,597,597,597,597,0
|
|
20230913,110200,4874980,597,597,597,597,0
|
|
20230913,110100,4874980,597,597,597,597,0
|
|
20230913,110000,4874980,597,597,597,597,0
|
|
20230913,105900,4874980,597,597,597,597,1000
|
|
20230913,105800,4277980,599,599,599,599,0
|
|
20230913,105700,4277980,599,599,599,599,0
|
|
20230913,105600,4277980,599,599,599,599,0
|
|
20230913,105500,4277980,599,599,599,599,4
|
|
20230913,105400,4275584,599,599,599,599,12
|
|
20230913,105300,4268396,599,599,599,599,0
|
|
20230913,105200,4268396,599,599,599,599,0
|
|
20230913,105100,4268396,599,599,599,599,1
|
|
20230913,105000,4267797,597,597,597,597,0
|
|
20230913,104900,4267797,597,597,597,597,0
|
|
20230913,104800,4267797,597,597,597,597,0
|
|
20230913,104700,4267797,597,597,597,597,0
|
|
20230913,104600,4267797,597,597,597,597,0
|
|
20230913,104500,4267797,597,597,597,597,0
|
|
20230913,104400,4267797,597,597,597,597,0
|
|
20230913,104300,4267797,597,597,597,597,0
|
|
20230913,104200,4267797,597,597,597,597,0
|
|
20230913,104100,4267797,597,597,597,597,0
|
|
20230913,104000,4267797,597,597,597,597,0
|
|
20230913,103900,4267797,597,597,597,597,0
|
|
20230913,103800,4267797,597,597,597,597,0
|
|
20230913,103700,4267797,597,597,597,597,0
|
|
20230913,103600,4267797,597,597,597,597,0
|
|
20230913,103500,4267797,597,597,597,597,0
|
|
20230913,103400,4267797,597,597,597,597,0
|
|
20230913,103300,4267797,597,597,597,597,0
|
|
20230913,103200,4267797,597,597,597,597,0
|
|
20230913,103100,4267797,597,597,597,597,0
|
|
20230913,103000,4267797,597,597,597,597,0
|
|
20230913,102900,4267797,597,597,597,597,0
|
|
20230913,102800,4267797,597,597,597,597,0
|
|
20230913,102700,4267797,597,597,597,597,0
|
|
20230913,102600,4267797,597,597,597,597,0
|
|
20230913,102500,4267797,597,597,597,597,0
|
|
20230913,102400,4267797,597,597,597,597,1000
|
|
20230913,102300,3670797,599,599,599,599,0
|
|
20230913,102200,3670797,599,599,599,599,0
|
|
20230913,102100,3670797,599,599,599,599,0
|
|
20230913,102000,3670797,599,599,599,599,5
|
|
20230913,101900,3667802,599,599,599,599,0
|
|
20230913,101800,3667802,599,599,599,599,0
|
|
20230913,101700,3667802,599,599,599,599,0
|
|
20230913,101600,3667802,599,599,599,599,0
|
|
20230913,101500,3667802,599,599,599,599,0
|
|
20230913,101400,3667802,599,599,599,599,100
|
|
20230913,101300,3607902,599,599,599,599,0
|
|
20230913,101200,3607902,599,599,599,599,2
|
|
20230913,101100,3606704,599,599,599,599,0
|
|
20230913,101000,3606704,599,599,599,599,0
|
|
20230913,100900,3606704,599,599,599,599,0
|
|
20230913,100800,3606704,599,599,599,599,0
|
|
20230913,100700,3606704,599,599,599,599,5
|
|
20230913,100600,3603709,599,599,599,599,1
|
|
20230913,100500,3603110,599,597,599,597,62
|
|
20230913,100400,3565994,597,597,597,597,1
|
|
20230913,100300,3565397,596,596,596,596,0
|
|
20230913,100200,3565397,596,596,596,596,0
|
|
20230913,100100,3565397,596,596,596,596,0
|
|
20230913,100000,3565397,596,596,596,596,406
|
|
20230913,095900,3323421,596,596,596,596,0
|
|
20230913,095800,3323421,596,596,596,596,0
|
|
20230913,095700,3323421,596,596,596,596,0
|
|
20230913,095600,3323421,596,596,596,596,12
|
|
20230913,095500,3316269,597,597,597,597,100
|
|
20230913,095400,3256569,596,596,596,596,0
|
|
20230913,095300,3256569,596,596,596,596,0
|
|
20230913,095200,3256569,596,596,596,596,0
|
|
20230913,095100,3256569,596,596,596,596,0
|
|
20230913,095000,3256569,596,596,596,596,0
|
|
20230913,094900,3256569,596,596,596,596,491
|
|
20230913,094800,2963933,599,599,599,599,0
|
|
20230913,094700,2963933,599,599,599,599,0
|
|
20230913,094600,2963933,599,599,599,599,0
|
|
20230913,094500,2963933,599,599,599,599,0
|
|
20230913,094400,2963933,599,599,599,599,0
|
|
20230913,094300,2963933,599,599,599,599,0
|
|
20230913,094200,2963933,599,599,599,599,0
|
|
20230913,094100,2963933,599,599,599,599,0
|
|
20230913,094000,2963933,599,599,599,599,0
|
|
20230913,093900,2963933,599,599,599,599,14
|
|
20230913,093800,2955547,599,599,599,599,0
|
|
20230913,093700,2955547,599,599,599,599,1
|
|
20230913,093600,2954948,599,599,599,599,0
|
|
20230913,093500,2954948,599,599,599,599,1
|
|
20230913,093400,2954349,599,599,599,599,0
|
|
20230913,093300,2954349,599,599,599,599,1
|
|
20230913,093200,2953750,599,599,599,599,10
|
|
20230913,093100,2947760,599,599,599,599,0
|
|
20230913,093000,2947760,599,599,599,599,0
|
|
20230913,092900,2947760,599,599,599,599,0
|
|
20230913,092800,2947760,599,599,599,599,5
|
|
20230913,092700,2944765,599,599,599,599,0
|
|
20230913,092600,2944765,599,599,599,599,0
|
|
20230913,092500,2944765,599,599,599,599,0
|
|
20230913,092400,2944765,599,599,599,599,0
|
|
20230913,092300,2944765,599,599,599,599,0
|
|
20230913,092200,2944765,599,599,599,599,0
|
|
20230913,092100,2944765,599,599,599,599,0
|
|
20230913,092000,2944765,599,599,599,599,0
|
|
20230913,091900,2944765,599,599,599,599,0
|
|
20230913,091800,2944765,599,599,599,599,0
|
|
20230913,091700,2944765,599,599,599,599,0
|
|
20230913,091600,2944765,599,599,599,599,0
|
|
20230913,091500,2944765,599,598,599,598,3
|
|
20230913,091400,2942970,596,596,596,596,0
|
|
20230913,091300,2942970,596,596,596,596,0
|
|
20230913,091200,2942970,596,596,596,596,0
|
|
20230913,091100,2942970,596,596,596,596,0
|
|
20230913,091000,2942970,596,596,596,596,200
|
|
20230913,090900,2823770,596,596,596,596,0
|
|
20230913,090800,2823770,596,596,596,596,1200
|
|
20230913,090700,2108570,596,596,596,596,0
|
|
20230913,090600,2108570,596,596,596,596,411
|
|
20230913,090500,1863614,596,596,596,596,0
|
|
20230913,090400,1863614,596,596,596,596,114
|
|
20230913,090300,1795670,596,596,596,596,4
|
|
20230913,090200,1793286,594,594,594,594,0
|
|
20230913,090100,1793286,594,594,594,594,0
|
|
20230913,090000,1793286,594,594,594,594,3019
|