655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195200,79012307,883,883,883,883,1898
|
|
20230622,195100,79012307,883,883,883,883,0
|
|
20230622,195000,79012307,883,883,883,883,0
|
|
20230622,194900,79012307,883,883,883,883,0
|
|
20230622,194800,79012307,883,883,883,883,0
|
|
20230622,194700,79012307,883,883,883,883,0
|
|
20230622,194600,79012307,883,883,883,883,0
|
|
20230622,194500,79012307,883,883,883,883,0
|
|
20230622,194400,79012307,883,883,883,883,0
|
|
20230622,194300,79012307,883,883,883,883,0
|
|
20230622,194200,79012307,883,883,883,883,0
|
|
20230622,194100,79012307,883,883,883,883,0
|
|
20230622,194000,79012307,883,883,883,883,0
|
|
20230622,193900,79012307,883,883,883,883,0
|
|
20230622,193800,79012307,883,883,883,883,0
|
|
20230622,193700,79012307,883,883,883,883,0
|
|
20230622,193600,79012307,883,883,883,883,0
|
|
20230622,193500,79012307,883,883,883,883,0
|
|
20230622,193400,79012307,883,883,883,883,0
|
|
20230622,193300,79012307,883,883,883,883,0
|
|
20230622,193200,79012307,883,883,883,883,0
|
|
20230622,193100,79012307,883,883,883,883,0
|
|
20230622,193000,79012307,883,883,883,883,0
|
|
20230622,192900,79012307,883,883,883,883,0
|
|
20230622,192800,79012307,883,883,883,883,0
|
|
20230622,192700,79012307,883,883,883,883,0
|
|
20230622,192600,79012307,883,883,883,883,0
|
|
20230622,192500,79012307,883,883,883,883,0
|
|
20230622,192400,79012307,883,883,883,883,0
|
|
20230622,192300,79012307,883,883,883,883,0
|
|
20230622,192200,79012307,883,883,883,883,1898
|
|
20230622,192100,79012307,883,883,883,883,0
|
|
20230622,192000,79012307,883,883,883,883,0
|
|
20230622,191900,79012307,883,883,883,883,0
|
|
20230622,191800,79012307,883,883,883,883,0
|
|
20230622,191700,79012307,883,883,883,883,0
|
|
20230622,191600,79012307,883,883,883,883,0
|
|
20230622,191500,79012307,883,883,883,883,0
|
|
20230622,191400,79012307,883,883,883,883,0
|
|
20230622,191300,79012307,883,883,883,883,0
|
|
20230622,191200,79012307,883,883,883,883,0
|
|
20230622,191100,79012307,883,883,883,883,0
|
|
20230622,191000,79012307,883,883,883,883,0
|
|
20230622,190900,79012307,883,883,883,883,0
|
|
20230622,190800,79012307,883,883,883,883,0
|
|
20230622,190700,79012307,883,883,883,883,0
|
|
20230622,190600,79012307,883,883,883,883,0
|
|
20230622,190500,79012307,883,883,883,883,0
|
|
20230622,190400,79012307,883,883,883,883,0
|
|
20230622,190300,79012307,883,883,883,883,0
|
|
20230622,190200,79012307,883,883,883,883,0
|
|
20230622,190100,79012307,883,883,883,883,0
|
|
20230622,190000,79012307,883,883,883,883,0
|
|
20230622,185900,79012307,883,883,883,883,0
|
|
20230622,185800,79012307,883,883,883,883,0
|
|
20230622,185700,79012307,883,883,883,883,0
|
|
20230622,185600,79012307,883,883,883,883,0
|
|
20230622,185500,79012307,883,883,883,883,0
|
|
20230622,185400,79012307,883,883,883,883,0
|
|
20230622,185300,79012307,883,883,883,883,0
|
|
20230622,185200,79012307,883,883,883,883,1898
|
|
20230622,185100,79012307,883,883,883,883,0
|
|
20230622,185000,79012307,883,883,883,883,0
|
|
20230622,184900,79012307,883,883,883,883,0
|
|
20230622,184800,79012307,883,883,883,883,0
|
|
20230622,184700,79012307,883,883,883,883,0
|
|
20230622,184600,79012307,883,883,883,883,0
|
|
20230622,184500,79012307,883,883,883,883,0
|
|
20230622,184400,79012307,883,883,883,883,0
|
|
20230622,184300,79012307,883,883,883,883,0
|
|
20230622,184200,79012307,883,883,883,883,0
|
|
20230622,184100,79012307,883,883,883,883,0
|
|
20230622,184000,79012307,883,883,883,883,0
|
|
20230622,183900,79012307,883,883,883,883,0
|
|
20230622,183800,79012307,883,883,883,883,0
|
|
20230622,183700,79012307,883,883,883,883,0
|
|
20230622,183600,79012307,883,883,883,883,0
|
|
20230622,183500,79012307,883,883,883,883,0
|
|
20230622,183400,79012307,883,883,883,883,0
|
|
20230622,183300,79012307,883,883,883,883,0
|
|
20230622,183200,79012307,883,883,883,883,0
|
|
20230622,183100,79012307,883,883,883,883,0
|
|
20230622,183000,79012307,883,883,883,883,0
|
|
20230622,182900,79012307,883,883,883,883,0
|
|
20230622,182800,79012307,883,883,883,883,0
|
|
20230622,182700,79012307,883,883,883,883,0
|
|
20230622,182600,79012307,883,883,883,883,0
|
|
20230622,182500,79012307,883,883,883,883,0
|
|
20230622,182400,79012307,883,883,883,883,0
|
|
20230622,182300,79012307,883,883,883,883,0
|
|
20230622,182200,79012307,883,883,883,883,1898
|
|
20230622,182100,79012307,883,883,883,883,0
|
|
20230622,182000,79012307,883,883,883,883,0
|
|
20230622,181900,79012307,883,883,883,883,0
|
|
20230622,181800,79012307,883,883,883,883,0
|
|
20230622,181700,79012307,883,883,883,883,0
|
|
20230622,181600,79012307,883,883,883,883,0
|
|
20230622,181500,79012307,883,883,883,883,0
|
|
20230622,181400,79012307,883,883,883,883,0
|
|
20230622,181300,79012307,883,883,883,883,0
|
|
20230622,181200,79012307,883,883,883,883,0
|
|
20230622,181100,79012307,883,883,883,883,0
|
|
20230622,181000,79012307,883,883,883,883,0
|
|
20230622,180900,79012307,883,883,883,883,0
|
|
20230622,180800,79012307,883,883,883,883,0
|
|
20230622,180700,79012307,883,883,883,883,0
|
|
20230622,180600,79012307,883,883,883,883,0
|
|
20230622,180500,79012307,883,883,883,883,0
|
|
20230622,180400,79012307,883,883,883,883,0
|
|
20230622,180300,79012307,883,883,883,883,0
|
|
20230622,180200,79012307,883,883,883,883,0
|
|
20230622,180100,79012307,883,883,883,883,0
|
|
20230622,180000,79012307,883,883,883,883,0
|
|
20230622,175900,79012307,883,883,883,883,0
|
|
20230622,175800,79012307,883,883,883,883,0
|
|
20230622,175700,79012307,883,883,883,883,0
|
|
20230622,175600,79012307,883,883,883,883,0
|
|
20230622,175500,79012307,883,883,883,883,0
|
|
20230622,175400,79012307,883,883,883,883,0
|
|
20230622,175300,79012307,883,883,883,883,0
|
|
20230622,175200,79012307,883,883,883,883,1898
|
|
20230622,175100,79012307,883,883,883,883,0
|
|
20230622,175000,79012307,883,883,883,883,0
|
|
20230622,174900,79012307,883,883,883,883,0
|
|
20230622,174800,79012307,883,883,883,883,0
|
|
20230622,174700,79012307,883,883,883,883,0
|
|
20230622,174600,79012307,883,883,883,883,0
|
|
20230622,174500,79012307,883,883,883,883,0
|
|
20230622,174400,79012307,883,883,883,883,0
|
|
20230622,174300,79012307,883,883,883,883,0
|
|
20230622,174200,79012307,883,883,883,883,0
|
|
20230622,174100,79012307,883,883,883,883,0
|
|
20230622,174000,79012307,883,883,883,883,0
|
|
20230622,173900,79012307,883,883,883,883,0
|
|
20230622,173800,79012307,883,883,883,883,0
|
|
20230622,173700,79012307,883,883,883,883,0
|
|
20230622,173600,79012307,883,883,883,883,0
|
|
20230622,173500,79012307,883,883,883,883,0
|
|
20230622,173400,79012307,883,883,883,883,0
|
|
20230622,173300,79012307,883,883,883,883,0
|
|
20230622,173200,79012307,883,883,883,883,0
|
|
20230622,173100,79012307,883,883,883,883,0
|
|
20230622,173000,79012307,883,883,883,883,0
|
|
20230622,172900,79012307,883,883,883,883,0
|
|
20230622,172800,79012307,883,883,883,883,0
|
|
20230622,172700,79012307,883,883,883,883,0
|
|
20230622,172600,79012307,883,883,883,883,0
|
|
20230622,172500,79012307,883,883,883,883,0
|
|
20230622,172400,79012307,883,883,883,883,0
|
|
20230622,172300,79012307,883,883,883,883,0
|
|
20230622,172200,79012307,883,883,883,883,1898
|
|
20230622,172100,79012307,883,883,883,883,0
|
|
20230622,172000,79012307,883,883,883,883,0
|
|
20230622,171900,79012307,883,883,883,883,0
|
|
20230622,171800,79012307,883,883,883,883,0
|
|
20230622,171700,79012307,883,883,883,883,0
|
|
20230622,171600,79012307,883,883,883,883,0
|
|
20230622,171500,79012307,883,883,883,883,0
|
|
20230622,171400,79012307,883,883,883,883,0
|
|
20230622,171300,79012307,883,883,883,883,0
|
|
20230622,171200,79012307,883,883,883,883,0
|
|
20230622,171100,79012307,883,883,883,883,0
|
|
20230622,171000,79012307,883,883,883,883,0
|
|
20230622,170900,79012307,883,883,883,883,0
|
|
20230622,170800,79012307,883,883,883,883,0
|
|
20230622,170700,79012307,883,883,883,883,0
|
|
20230622,170600,79012307,883,883,883,883,0
|
|
20230622,170500,79012307,883,883,883,883,0
|
|
20230622,170400,79012307,883,883,883,883,0
|
|
20230622,170300,79012307,883,883,883,883,0
|
|
20230622,170200,79012307,883,883,883,883,0
|
|
20230622,170100,79012307,883,883,883,883,0
|
|
20230622,170000,79012307,883,883,883,883,0
|
|
20230622,165900,79012307,883,883,883,883,0
|
|
20230622,165800,79012307,883,883,883,883,0
|
|
20230622,165700,79012307,883,883,883,883,0
|
|
20230622,165600,79012307,883,883,883,883,0
|
|
20230622,165500,79012307,883,883,883,883,0
|
|
20230622,165400,79012307,883,883,883,883,0
|
|
20230622,165300,79012307,883,883,883,883,0
|
|
20230622,165200,79012307,883,883,883,883,1898
|
|
20230622,165100,79012307,883,883,883,883,0
|
|
20230622,165000,79012307,883,883,883,883,0
|
|
20230622,164900,79012307,883,883,883,883,0
|
|
20230622,164800,79012307,883,883,883,883,0
|
|
20230622,164700,79012307,883,883,883,883,0
|
|
20230622,164600,79012307,883,883,883,883,0
|
|
20230622,164500,79012307,883,883,883,883,0
|
|
20230622,164400,79012307,883,883,883,883,0
|
|
20230622,164300,79012307,883,883,883,883,0
|
|
20230622,164200,79012307,883,883,883,883,0
|
|
20230622,164100,79012307,883,883,883,883,0
|
|
20230622,164000,79012307,883,883,883,883,0
|
|
20230622,163900,79012307,883,883,883,883,0
|
|
20230622,163800,79012307,883,883,883,883,0
|
|
20230622,163700,79012307,883,883,883,883,0
|
|
20230622,163600,79012307,883,883,883,883,0
|
|
20230622,163500,79012307,883,883,883,883,0
|
|
20230622,163400,79012307,883,883,883,883,0
|
|
20230622,163300,79012307,883,883,883,883,0
|
|
20230622,163200,79012307,883,883,883,883,0
|
|
20230622,163100,79012307,883,883,883,883,0
|
|
20230622,163000,79012307,883,883,883,883,0
|
|
20230622,162900,79012307,883,883,883,883,0
|
|
20230622,162800,79012307,883,883,883,883,0
|
|
20230622,162700,79012307,883,883,883,883,0
|
|
20230622,162600,79012307,883,883,883,883,0
|
|
20230622,162500,79012307,883,883,883,883,0
|
|
20230622,162400,79012307,883,883,883,883,0
|
|
20230622,162300,79012307,883,883,883,883,0
|
|
20230622,162200,79012307,883,883,883,883,1898
|
|
20230622,162100,79012307,883,883,883,883,0
|
|
20230622,162000,79012307,883,883,883,883,0
|
|
20230622,161900,79012307,883,883,883,883,0
|
|
20230622,161800,79012307,883,883,883,883,0
|
|
20230622,161700,79012307,883,883,883,883,0
|
|
20230622,161600,79012307,883,883,883,883,0
|
|
20230622,161500,79012307,883,883,883,883,0
|
|
20230622,161400,79012307,883,883,883,883,0
|
|
20230622,161300,79012307,883,883,883,883,0
|
|
20230622,161200,79012307,883,883,883,883,0
|
|
20230622,161100,79012307,883,883,883,883,0
|
|
20230622,161000,79012307,883,883,883,883,0
|
|
20230622,160900,79012307,883,883,883,883,0
|
|
20230622,160800,79012307,883,883,883,883,0
|
|
20230622,160700,79012307,883,883,883,883,0
|
|
20230622,160600,79012307,883,883,883,883,0
|
|
20230622,160500,79012307,883,883,883,883,0
|
|
20230622,160400,79012307,883,883,883,883,0
|
|
20230622,160300,79012307,883,883,883,883,0
|
|
20230622,160200,79012307,883,883,883,883,0
|
|
20230622,160100,79012307,883,883,883,883,0
|
|
20230622,160000,79012307,883,883,883,883,0
|
|
20230622,155900,79012307,883,883,883,883,0
|
|
20230622,155800,79012307,883,883,883,883,0
|
|
20230622,155700,79012307,883,883,883,883,0
|
|
20230622,155600,79012307,883,883,883,883,0
|
|
20230622,155500,79012307,883,883,883,883,0
|
|
20230622,155400,79012307,883,883,883,883,0
|
|
20230622,155300,79012307,883,883,883,883,0
|
|
20230622,155200,79012307,883,883,883,883,1898
|
|
20230622,155100,79012307,883,883,883,883,0
|
|
20230622,155000,79012307,883,883,883,883,0
|
|
20230622,154900,79012307,883,883,883,883,0
|
|
20230622,154800,79012307,883,883,883,883,0
|
|
20230622,154700,79012307,883,883,883,883,0
|
|
20230622,154600,79012307,883,883,883,883,0
|
|
20230622,154500,79012307,883,883,883,883,0
|
|
20230622,154400,79012307,883,883,883,883,0
|
|
20230622,154300,79012307,883,883,883,883,0
|
|
20230622,154200,79012307,883,883,883,883,0
|
|
20230622,154100,79012307,883,883,883,883,0
|
|
20230622,154000,79012307,883,883,883,883,0
|
|
20230622,153900,79012307,883,883,883,883,0
|
|
20230622,153800,79012307,883,883,883,883,0
|
|
20230622,153700,79012307,883,883,883,883,0
|
|
20230622,153600,79012307,883,883,883,883,0
|
|
20230622,153500,79012307,883,883,883,883,0
|
|
20230622,153400,79012307,883,883,883,883,0
|
|
20230622,153300,79012307,883,883,883,883,0
|
|
20230622,153200,79012307,883,883,883,883,0
|
|
20230622,153100,79012307,883,883,883,883,0
|
|
20230622,153000,79012307,883,883,883,883,1898
|
|
20230622,152900,77336373,883,883,883,883,0
|
|
20230622,152800,77336373,883,883,883,883,0
|
|
20230622,152700,77336373,883,883,883,883,0
|
|
20230622,152600,77336373,883,883,883,883,0
|
|
20230622,152500,77336373,883,883,883,883,0
|
|
20230622,152400,77336373,883,883,883,883,0
|
|
20230622,152300,77336373,883,883,883,883,0
|
|
20230622,152200,77336373,883,883,883,883,0
|
|
20230622,152100,77336373,883,883,883,883,0
|
|
20230622,152000,77336373,883,883,883,883,0
|
|
20230622,151900,77336373,883,883,883,883,430
|
|
20230622,151800,76956683,883,875,883,875,1070
|
|
20230622,151700,76016025,874,874,874,874,0
|
|
20230622,151600,76016025,874,874,874,874,1125
|
|
20230622,151500,75032775,873,873,873,873,100
|
|
20230622,151400,74945475,874,874,874,874,0
|
|
20230622,151300,74945475,874,870,874,870,200
|
|
20230622,151200,74771075,870,870,870,870,0
|
|
20230622,151100,74771075,870,870,870,870,0
|
|
20230622,151000,74771075,870,870,870,870,100
|
|
20230622,150900,74684075,868,868,868,868,100
|
|
20230622,150800,74597275,876,874,876,874,300
|
|
20230622,150700,74334571,876,869,876,869,10
|
|
20230622,150600,74325839,869,871,871,869,137
|
|
20230622,150500,74206765,871,871,871,871,2
|
|
20230622,150400,74205023,870,871,871,870,100
|
|
20230622,150300,74118008,871,871,871,871,0
|
|
20230622,150200,74118008,871,871,871,871,0
|
|
20230622,150100,74118008,871,871,871,871,38
|
|
20230622,150000,74084910,871,872,872,871,262
|
|
20230622,145900,73856674,879,879,879,879,174
|
|
20230622,145800,73703728,881,880,881,880,500
|
|
20230622,145700,73263229,881,879,881,879,1100
|
|
20230622,145600,72295129,869,869,869,869,0
|
|
20230622,145500,72295129,869,869,869,869,0
|
|
20230622,145400,72295129,869,869,869,869,0
|
|
20230622,145300,72295129,869,869,869,869,0
|
|
20230622,145200,72295129,869,869,869,869,0
|
|
20230622,145100,72295129,869,870,870,869,1500
|
|
20230622,145000,70991445,870,870,870,870,135
|
|
20230622,144900,70873995,870,870,870,870,0
|
|
20230622,144800,70873995,870,870,870,870,0
|
|
20230622,144700,70873995,870,870,870,870,0
|
|
20230622,144600,70873995,870,870,870,870,0
|
|
20230622,144500,70873995,870,870,870,870,0
|
|
20230622,144400,70873995,870,870,870,870,211
|
|
20230622,144300,70690425,870,870,870,870,0
|
|
20230622,144200,70690425,870,870,870,870,0
|
|
20230622,144100,70690425,870,870,870,870,0
|
|
20230622,144000,70690425,870,870,870,870,506
|
|
20230622,143900,70250205,870,870,870,870,240
|
|
20230622,143800,70041405,870,870,870,870,0
|
|
20230622,143700,70041405,870,870,870,870,0
|
|
20230622,143600,70041405,870,870,870,870,0
|
|
20230622,143500,70041405,870,870,870,870,0
|
|
20230622,143400,70041405,870,874,874,870,503
|
|
20230622,143300,69603603,874,874,874,874,0
|
|
20230622,143200,69603603,874,874,874,874,0
|
|
20230622,143100,69603603,874,874,874,874,624
|
|
20230622,143000,69058227,874,874,874,874,0
|
|
20230622,142900,69058227,874,874,874,874,0
|
|
20230622,142800,69058227,874,875,875,874,500
|
|
20230622,142700,68621162,875,875,875,875,400
|
|
20230622,142600,68271162,875,875,875,875,0
|
|
20230622,142500,68271162,875,875,875,875,0
|
|
20230622,142400,68271162,875,882,882,875,102
|
|
20230622,142300,68181898,882,882,882,882,5
|
|
20230622,142200,68177488,874,874,874,874,116
|
|
20230622,142100,68076104,874,874,874,874,0
|
|
20230622,142000,68076104,874,874,874,874,0
|
|
20230622,141900,68076104,874,874,874,874,0
|
|
20230622,141800,68076104,874,879,879,874,40
|
|
20230622,141700,68041139,884,884,884,884,0
|
|
20230622,141600,68041139,884,884,884,884,10
|
|
20230622,141500,68032299,885,885,885,885,0
|
|
20230622,141400,68032299,885,885,885,885,0
|
|
20230622,141300,68032299,885,884,885,884,50
|
|
20230622,141200,67988059,885,885,885,885,0
|
|
20230622,141100,67988059,885,884,885,884,4629
|
|
20230622,141000,63893588,885,885,885,885,0
|
|
20230622,140900,63893588,885,885,885,885,0
|
|
20230622,140800,63893588,885,885,885,885,0
|
|
20230622,140700,63893588,885,885,885,885,0
|
|
20230622,140600,63893588,885,885,885,885,0
|
|
20230622,140500,63893588,885,885,885,885,1
|
|
20230622,140400,63892703,882,882,882,882,500
|
|
20230622,140300,63451703,883,882,883,882,4003
|
|
20230622,140200,59921054,883,883,883,883,0
|
|
20230622,140100,59921054,883,883,883,883,0
|
|
20230622,140000,59921054,883,883,883,883,0
|
|
20230622,135900,59921054,883,883,883,883,78
|
|
20230622,135800,59852180,883,883,883,883,0
|
|
20230622,135700,59852180,883,883,883,883,700
|
|
20230622,135600,59234080,884,884,884,884,0
|
|
20230622,135500,59234080,884,884,884,884,0
|
|
20230622,135400,59234080,884,884,884,884,38
|
|
20230622,135300,59200488,884,884,884,884,0
|
|
20230622,135200,59200488,884,884,884,884,300
|
|
20230622,135100,58935288,883,883,883,883,0
|
|
20230622,135000,58935288,883,884,884,883,700
|
|
20230622,134900,58316937,885,885,885,885,4934
|
|
20230622,134800,53950347,886,886,886,886,0
|
|
20230622,134700,53950347,886,886,886,886,0
|
|
20230622,134600,53950347,886,886,886,886,973
|
|
20230622,134500,53088269,888,888,888,888,0
|
|
20230622,134400,53088269,888,888,888,888,0
|
|
20230622,134300,53088269,888,888,888,888,0
|
|
20230622,134200,53088269,888,887,888,887,800
|
|
20230622,134100,52378179,878,878,878,878,67
|
|
20230622,134000,52319353,888,884,888,884,1000
|
|
20230622,133900,51433030,883,883,883,883,1419
|
|
20230622,133800,50180053,883,883,883,883,631
|
|
20230622,133700,49622880,883,883,883,883,0
|
|
20230622,133600,49622880,883,883,883,883,115
|
|
20230622,133500,49521335,883,883,883,883,735
|
|
20230622,133400,48872330,883,883,883,883,0
|
|
20230622,133300,48872330,883,884,884,883,4100
|
|
20230622,133200,45248030,884,879,884,879,1000
|
|
20230622,133100,44365651,878,877,878,877,11
|
|
20230622,133000,44356002,878,878,878,878,0
|
|
20230622,132900,44356002,878,878,878,878,0
|
|
20230622,132800,44356002,878,878,878,878,0
|
|
20230622,132700,44356002,878,878,878,878,0
|
|
20230622,132600,44356002,878,878,878,878,0
|
|
20230622,132500,44356002,878,878,878,878,0
|
|
20230622,132400,44356002,878,878,878,878,0
|
|
20230622,132300,44356002,878,878,878,878,0
|
|
20230622,132200,44356002,878,878,878,878,0
|
|
20230622,132100,44356002,878,878,878,878,0
|
|
20230622,132000,44356002,878,878,878,878,0
|
|
20230622,131900,44356002,878,878,878,878,0
|
|
20230622,131800,44356002,878,878,878,878,0
|
|
20230622,131700,44356002,878,878,878,878,0
|
|
20230622,131600,44356002,878,878,878,878,0
|
|
20230622,131500,44356002,878,878,878,878,0
|
|
20230622,131400,44356002,878,878,878,878,0
|
|
20230622,131300,44356002,878,873,878,873,2
|
|
20230622,131200,44354251,873,873,873,873,0
|
|
20230622,131100,44354251,873,873,873,873,0
|
|
20230622,131000,44354251,873,873,873,873,0
|
|
20230622,130900,44354251,873,873,873,873,0
|
|
20230622,130800,44354251,873,873,873,873,0
|
|
20230622,130700,44354251,873,873,873,873,0
|
|
20230622,130600,44354251,873,873,873,873,0
|
|
20230622,130500,44354251,873,873,873,873,0
|
|
20230622,130400,44354251,873,873,873,873,0
|
|
20230622,130300,44354251,873,873,873,873,0
|
|
20230622,130200,44354251,873,873,873,873,106
|
|
20230622,130100,44261713,877,877,877,877,0
|
|
20230622,130000,44261713,877,877,877,877,2
|
|
20230622,125900,44259959,878,878,878,878,0
|
|
20230622,125800,44259959,878,878,878,878,500
|
|
20230622,125700,43820959,874,874,874,874,0
|
|
20230622,125600,43820959,874,874,874,874,0
|
|
20230622,125500,43820959,874,874,874,874,0
|
|
20230622,125400,43820959,874,874,874,874,0
|
|
20230622,125300,43820959,874,874,874,874,0
|
|
20230622,125200,43820959,874,874,874,874,0
|
|
20230622,125100,43820959,874,874,874,874,0
|
|
20230622,125000,43820959,874,874,874,874,0
|
|
20230622,124900,43820959,874,874,874,874,0
|
|
20230622,124800,43820959,874,874,874,874,0
|
|
20230622,124700,43820959,874,874,874,874,0
|
|
20230622,124600,43820959,874,874,874,874,0
|
|
20230622,124500,43820959,874,874,874,874,0
|
|
20230622,124400,43820959,874,874,874,874,0
|
|
20230622,124300,43820959,874,874,874,874,0
|
|
20230622,124200,43820959,874,874,874,874,0
|
|
20230622,124100,43820959,874,874,874,874,0
|
|
20230622,124000,43820959,874,874,874,874,0
|
|
20230622,123900,43820959,874,874,874,874,0
|
|
20230622,123800,43820959,874,874,874,874,0
|
|
20230622,123700,43820959,874,874,874,874,11
|
|
20230622,123600,43811345,874,874,874,874,0
|
|
20230622,123500,43811345,874,874,874,874,0
|
|
20230622,123400,43811345,874,874,874,874,0
|
|
20230622,123300,43811345,874,874,874,874,0
|
|
20230622,123200,43811345,874,874,874,874,20
|
|
20230622,123100,43793865,880,880,880,880,0
|
|
20230622,123000,43793865,880,880,880,880,0
|
|
20230622,122900,43793865,880,880,880,880,0
|
|
20230622,122800,43793865,880,880,880,880,0
|
|
20230622,122700,43793865,880,880,880,880,0
|
|
20230622,122600,43793865,880,880,880,880,0
|
|
20230622,122500,43793865,880,880,880,880,1
|
|
20230622,122400,43792985,874,873,874,873,1853
|
|
20230622,122300,42173744,873,873,873,873,0
|
|
20230622,122200,42173744,873,873,873,873,19
|
|
20230622,122100,42157157,873,873,873,873,0
|
|
20230622,122000,42157157,873,870,873,870,2
|
|
20230622,121900,42155414,870,870,870,870,0
|
|
20230622,121800,42155414,870,870,870,870,0
|
|
20230622,121700,42155414,870,870,870,870,106
|
|
20230622,121600,42063194,871,871,871,871,0
|
|
20230622,121500,42063194,871,871,871,871,1
|
|
20230622,121400,42062323,871,871,871,871,0
|
|
20230622,121300,42062323,871,871,871,871,0
|
|
20230622,121200,42062323,871,871,871,871,30
|
|
20230622,121100,42036193,874,874,874,874,0
|
|
20230622,121000,42036193,874,874,874,874,0
|
|
20230622,120900,42036193,874,874,874,874,0
|
|
20230622,120800,42036193,874,874,874,874,0
|
|
20230622,120700,42036193,874,874,874,874,0
|
|
20230622,120600,42036193,874,874,874,874,428
|
|
20230622,120500,41662121,874,874,874,874,22
|
|
20230622,120400,41642893,880,880,880,880,0
|
|
20230622,120300,41642893,880,875,880,875,2
|
|
20230622,120200,41641138,874,874,874,874,75
|
|
20230622,120100,41575588,874,874,874,874,0
|
|
20230622,120000,41575588,874,874,874,874,0
|
|
20230622,115900,41575588,874,874,874,874,0
|
|
20230622,115800,41575588,874,874,874,874,0
|
|
20230622,115700,41575588,874,874,874,874,311
|
|
20230622,115600,41303774,874,875,875,874,48
|
|
20230622,115500,41261789,875,875,875,875,0
|
|
20230622,115400,41261789,875,875,875,875,0
|
|
20230622,115300,41261789,875,875,875,875,0
|
|
20230622,115200,41261789,875,875,875,875,0
|
|
20230622,115100,41261789,875,875,875,875,0
|
|
20230622,115000,41261789,875,875,875,875,0
|
|
20230622,114900,41261789,875,875,875,875,0
|
|
20230622,114800,41261789,875,875,875,875,0
|
|
20230622,114700,41261789,875,875,875,875,167
|
|
20230622,114600,41115664,876,876,876,876,0
|
|
20230622,114500,41115664,876,876,876,876,0
|
|
20230622,114400,41115664,876,876,876,876,0
|
|
20230622,114300,41115664,876,876,876,876,0
|
|
20230622,114200,41115664,876,876,876,876,0
|
|
20230622,114100,41115664,876,876,876,876,0
|
|
20230622,114000,41115664,876,876,876,876,0
|
|
20230622,113900,41115664,876,876,876,876,0
|
|
20230622,113800,41115664,876,876,876,876,0
|
|
20230622,113700,41115664,876,876,876,876,0
|
|
20230622,113600,41115664,876,876,876,876,0
|
|
20230622,113500,41115664,876,876,876,876,0
|
|
20230622,113400,41115664,876,876,876,876,1
|
|
20230622,113300,41114788,876,876,876,876,0
|
|
20230622,113200,41114788,876,876,876,876,0
|
|
20230622,113100,41114788,876,876,876,876,0
|
|
20230622,113000,41114788,876,876,876,876,0
|
|
20230622,112900,41114788,876,876,876,876,0
|
|
20230622,112800,41114788,876,876,876,876,0
|
|
20230622,112700,41114788,876,876,876,876,0
|
|
20230622,112600,41114788,876,876,876,876,0
|
|
20230622,112500,41114788,876,876,876,876,0
|
|
20230622,112400,41114788,876,876,876,876,0
|
|
20230622,112300,41114788,876,876,876,876,0
|
|
20230622,112200,41114788,876,876,876,876,0
|
|
20230622,112100,41114788,876,876,876,876,0
|
|
20230622,112000,41114788,876,876,876,876,0
|
|
20230622,111900,41114788,876,876,876,876,562
|
|
20230622,111800,40622476,878,878,878,878,0
|
|
20230622,111700,40622476,878,878,878,878,0
|
|
20230622,111600,40622476,878,878,878,878,0
|
|
20230622,111500,40622476,878,878,878,878,0
|
|
20230622,111400,40622476,878,878,878,878,0
|
|
20230622,111300,40622476,878,878,878,878,0
|
|
20230622,111200,40622476,878,878,878,878,0
|
|
20230622,111100,40622476,878,878,878,878,1
|
|
20230622,111000,40621598,871,871,871,871,0
|
|
20230622,110900,40621598,871,878,878,871,1000
|
|
20230622,110800,39749088,883,883,883,883,0
|
|
20230622,110700,39749088,883,883,883,883,0
|
|
20230622,110600,39749088,883,883,883,883,0
|
|
20230622,110500,39749088,883,883,883,883,0
|
|
20230622,110400,39749088,883,883,883,883,0
|
|
20230622,110300,39749088,883,883,883,883,102
|
|
20230622,110200,39659022,880,880,880,880,0
|
|
20230622,110100,39659022,880,880,880,880,0
|
|
20230622,110000,39659022,880,880,880,880,0
|
|
20230622,105900,39659022,880,880,880,880,0
|
|
20230622,105800,39659022,880,880,880,880,0
|
|
20230622,105700,39659022,880,880,880,880,0
|
|
20230622,105600,39659022,880,880,880,880,550
|
|
20230622,105500,39175022,880,879,880,879,1450
|
|
20230622,105400,37899110,879,879,879,879,0
|
|
20230622,105300,37899110,879,879,879,879,0
|
|
20230622,105200,37899110,879,877,879,877,2000
|
|
20230622,105100,36142949,877,877,877,877,0
|
|
20230622,105000,36142949,877,877,877,877,0
|
|
20230622,104900,36142949,877,877,877,877,0
|
|
20230622,104800,36142949,877,877,877,877,0
|
|
20230622,104700,36142949,877,877,877,877,0
|
|
20230622,104600,36142949,877,877,877,877,0
|
|
20230622,104500,36142949,877,877,877,877,0
|
|
20230622,104400,36142949,877,877,877,877,12
|
|
20230622,104300,36132425,876,876,876,876,0
|
|
20230622,104200,36132425,876,876,876,876,446
|
|
20230622,104100,35741729,876,876,876,876,0
|
|
20230622,104000,35741729,876,870,876,870,2
|
|
20230622,103900,35739983,874,874,874,874,0
|
|
20230622,103800,35739983,874,874,874,874,0
|
|
20230622,103700,35739983,874,874,874,874,0
|
|
20230622,103600,35739983,874,872,874,872,500
|
|
20230622,103500,35303248,872,872,872,872,0
|
|
20230622,103400,35303248,872,872,872,872,12
|
|
20230622,103300,35292784,872,872,872,872,0
|
|
20230622,103200,35292784,872,872,872,872,0
|
|
20230622,103100,35292784,872,872,872,872,0
|
|
20230622,103000,35292784,872,872,872,872,0
|
|
20230622,102900,35292784,872,872,872,872,0
|
|
20230622,102800,35292784,872,872,872,872,0
|
|
20230622,102700,35292784,872,872,872,872,0
|
|
20230622,102600,35292784,872,872,872,872,0
|
|
20230622,102500,35292784,872,872,872,872,0
|
|
20230622,102400,35292784,872,872,872,872,0
|
|
20230622,102300,35292784,872,872,872,872,1
|
|
20230622,102200,35291912,868,869,869,868,1599
|
|
20230622,102100,33902382,869,869,869,869,0
|
|
20230622,102000,33902382,869,869,869,869,0
|
|
20230622,101900,33902382,869,869,869,869,0
|
|
20230622,101800,33902382,869,869,869,869,0
|
|
20230622,101700,33902382,869,869,869,869,0
|
|
20230622,101600,33902382,869,869,869,869,0
|
|
20230622,101500,33902382,869,869,869,869,2
|
|
20230622,101400,33900644,869,869,869,869,59
|
|
20230622,101300,33849373,868,868,868,868,0
|
|
20230622,101200,33849373,868,868,868,868,0
|
|
20230622,101100,33849373,868,868,868,868,0
|
|
20230622,101000,33849373,868,868,868,868,0
|
|
20230622,100900,33849373,868,870,870,868,1187
|
|
20230622,100800,32818981,869,870,870,869,516
|
|
20230622,100700,32370541,872,872,872,872,0
|
|
20230622,100600,32370541,872,872,872,872,0
|
|
20230622,100500,32370541,872,872,872,872,0
|
|
20230622,100400,32370541,872,872,872,872,0
|
|
20230622,100300,32370541,872,872,872,872,106
|
|
20230622,100200,32278109,869,872,872,869,1000
|
|
20230622,100100,31408546,869,869,869,869,0
|
|
20230622,100000,31408546,869,869,869,869,0
|
|
20230622,095900,31408546,869,869,869,869,0
|
|
20230622,095800,31408546,869,869,869,869,0
|
|
20230622,095700,31408546,869,869,869,869,10
|
|
20230622,095600,31399856,869,869,869,869,0
|
|
20230622,095500,31399856,869,870,870,869,10
|
|
20230622,095400,31391165,868,868,868,868,0
|
|
20230622,095300,31391165,868,868,868,868,0
|
|
20230622,095200,31391165,868,868,868,868,0
|
|
20230622,095100,31391165,868,868,868,868,0
|
|
20230622,095000,31391165,868,873,873,868,2800
|
|
20230622,094900,28959588,876,873,876,873,2
|
|
20230622,094800,28957839,873,873,873,873,0
|
|
20230622,094700,28957839,873,874,874,873,3
|
|
20230622,094600,28955219,874,874,874,874,0
|
|
20230622,094500,28955219,874,874,874,874,0
|
|
20230622,094400,28955219,874,874,874,874,1
|
|
20230622,094300,28954345,874,874,874,874,0
|
|
20230622,094200,28954345,874,874,874,874,0
|
|
20230622,094100,28954345,874,875,875,874,36
|
|
20230622,094000,28922846,878,878,878,878,0
|
|
20230622,093900,28922846,878,878,878,878,0
|
|
20230622,093800,28922846,878,878,878,878,166
|
|
20230622,093700,28777098,878,878,878,878,1
|
|
20230622,093600,28776220,878,878,878,878,0
|
|
20230622,093500,28776220,878,878,878,878,0
|
|
20230622,093400,28776220,878,878,878,878,0
|
|
20230622,093300,28776220,878,878,878,878,0
|
|
20230622,093200,28776220,878,878,878,878,3
|
|
20230622,093100,28773586,878,876,878,876,3
|
|
20230622,093000,28770956,877,877,877,877,57
|
|
20230622,092900,28720967,877,877,877,877,0
|
|
20230622,092800,28720967,877,877,877,877,48
|
|
20230622,092700,28678871,877,877,877,877,1
|
|
20230622,092600,28677994,884,885,885,884,7838
|
|
20230622,092500,21741762,886,886,886,886,0
|
|
20230622,092400,21741762,886,886,886,886,44
|
|
20230622,092300,21702778,885,886,886,885,2000
|
|
20230622,092200,19932018,896,896,896,896,0
|
|
20230622,092100,19932018,896,896,896,896,300
|
|
20230622,092000,19663218,885,889,899,885,10269
|
|
20230622,091900,10563754,886,885,886,885,4
|
|
20230622,091800,10560213,885,879,886,879,2511
|
|
20230622,091700,8342802,879,879,879,879,0
|
|
20230622,091600,8342802,879,879,879,879,23
|
|
20230622,091500,8322585,875,870,875,870,5657
|
|
20230622,091400,3380560,871,871,871,871,0
|
|
20230622,091300,3380560,871,871,871,871,0
|
|
20230622,091200,3380560,871,871,871,871,0
|
|
20230622,091100,3380560,871,871,871,871,0
|
|
20230622,091000,3380560,871,873,873,864,1501
|
|
20230622,090900,2082206,873,873,873,873,25
|
|
20230622,090800,2060381,863,869,869,863,313
|
|
20230622,090700,1789907,868,868,868,868,0
|
|
20230622,090600,1789907,868,868,868,868,0
|
|
20230622,090500,1789907,868,868,868,868,0
|
|
20230622,090400,1789907,868,868,868,868,0
|
|
20230622,090300,1789907,868,868,868,868,0
|
|
20230622,090200,1789907,868,868,868,868,0
|
|
20230622,090100,1789907,868,871,871,868,391
|
|
20230622,090000,1449375,871,874,874,871,1660
|