578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183500,131326824,633,633,633,633,20530
|
|
20230914,183400,131326824,633,633,633,633,0
|
|
20230914,183300,131326824,633,633,633,633,0
|
|
20230914,183200,131326824,633,633,633,633,0
|
|
20230914,183100,131326824,633,633,633,633,0
|
|
20230914,183000,131326824,633,633,633,633,0
|
|
20230914,182900,131326824,633,633,633,633,0
|
|
20230914,182800,131326824,633,633,633,633,0
|
|
20230914,182700,131326824,633,633,633,633,0
|
|
20230914,182600,131326824,633,633,633,633,0
|
|
20230914,182500,131326824,633,633,633,633,0
|
|
20230914,182400,131326824,633,633,633,633,0
|
|
20230914,182300,131326824,633,633,633,633,0
|
|
20230914,182200,131326824,633,633,633,633,0
|
|
20230914,182100,131326824,633,633,633,633,0
|
|
20230914,182000,131326824,633,633,633,633,0
|
|
20230914,181900,131326824,633,633,633,633,0
|
|
20230914,181800,131326824,633,633,633,633,0
|
|
20230914,181700,131326824,633,633,633,633,0
|
|
20230914,181600,131326824,633,633,633,633,0
|
|
20230914,181500,131326824,633,633,633,633,0
|
|
20230914,181400,131326824,633,633,633,633,0
|
|
20230914,181300,131326824,633,633,633,633,0
|
|
20230914,181200,131326824,633,633,633,633,0
|
|
20230914,181100,131326824,633,633,633,633,0
|
|
20230914,181000,131326824,633,633,633,633,0
|
|
20230914,180900,131326824,633,633,633,633,0
|
|
20230914,180800,131326824,633,633,633,633,0
|
|
20230914,180700,131326824,633,633,633,633,0
|
|
20230914,180600,131326824,633,633,633,633,0
|
|
20230914,180500,131326824,633,633,633,633,20530
|
|
20230914,180400,131326824,633,633,633,633,0
|
|
20230914,180300,131326824,633,633,633,633,0
|
|
20230914,180200,131326824,633,633,633,633,0
|
|
20230914,180100,131326824,633,633,633,633,0
|
|
20230914,180000,131326824,633,633,633,633,0
|
|
20230914,175900,131326824,633,633,633,633,0
|
|
20230914,175800,131326824,633,633,633,633,0
|
|
20230914,175700,131326824,633,633,633,633,0
|
|
20230914,175600,131326824,633,633,633,633,0
|
|
20230914,175500,131326824,633,633,633,633,0
|
|
20230914,175400,131326824,633,633,633,633,0
|
|
20230914,175300,131326824,633,633,633,633,0
|
|
20230914,175200,131326824,633,633,633,633,0
|
|
20230914,175100,131326824,633,633,633,633,0
|
|
20230914,175000,131326824,633,633,633,633,0
|
|
20230914,174900,131326824,633,633,633,633,0
|
|
20230914,174800,131326824,633,633,633,633,0
|
|
20230914,174700,131326824,633,633,633,633,0
|
|
20230914,174600,131326824,633,633,633,633,0
|
|
20230914,174500,131326824,633,633,633,633,0
|
|
20230914,174400,131326824,633,633,633,633,0
|
|
20230914,174300,131326824,633,633,633,633,0
|
|
20230914,174200,131326824,633,633,633,633,0
|
|
20230914,174100,131326824,633,633,633,633,0
|
|
20230914,174000,131326824,633,633,633,633,0
|
|
20230914,173900,131326824,633,633,633,633,0
|
|
20230914,173800,131326824,633,633,633,633,0
|
|
20230914,173700,131326824,633,633,633,633,0
|
|
20230914,173600,131326824,633,633,633,633,0
|
|
20230914,173500,131326824,633,633,633,633,20530
|
|
20230914,173400,131326824,633,633,633,633,0
|
|
20230914,173300,131326824,633,633,633,633,0
|
|
20230914,173200,131326824,633,633,633,633,0
|
|
20230914,173100,131326824,633,633,633,633,0
|
|
20230914,173000,131326824,633,633,633,633,0
|
|
20230914,172900,131326824,633,633,633,633,0
|
|
20230914,172800,131326824,633,633,633,633,0
|
|
20230914,172700,131326824,633,633,633,633,0
|
|
20230914,172600,131326824,633,633,633,633,0
|
|
20230914,172500,131326824,633,633,633,633,0
|
|
20230914,172400,131326824,633,633,633,633,0
|
|
20230914,172300,131326824,633,633,633,633,0
|
|
20230914,172200,131326824,633,633,633,633,0
|
|
20230914,172100,131326824,633,633,633,633,0
|
|
20230914,172000,131326824,633,633,633,633,0
|
|
20230914,171900,131326824,633,633,633,633,0
|
|
20230914,171800,131326824,633,633,633,633,0
|
|
20230914,171700,131326824,633,633,633,633,0
|
|
20230914,171600,131326824,633,633,633,633,0
|
|
20230914,171500,131326824,633,633,633,633,0
|
|
20230914,171400,131326824,633,633,633,633,0
|
|
20230914,171300,131326824,633,633,633,633,0
|
|
20230914,171200,131326824,633,633,633,633,0
|
|
20230914,171100,131326824,633,633,633,633,0
|
|
20230914,171000,131326824,633,633,633,633,0
|
|
20230914,170900,131326824,633,633,633,633,0
|
|
20230914,170800,131326824,633,633,633,633,0
|
|
20230914,170700,131326824,633,633,633,633,0
|
|
20230914,170600,131326824,633,633,633,633,0
|
|
20230914,170500,131326824,633,633,633,633,20530
|
|
20230914,170400,131326824,633,633,633,633,0
|
|
20230914,170300,131326824,633,633,633,633,0
|
|
20230914,170200,131326824,633,633,633,633,0
|
|
20230914,170100,131326824,633,633,633,633,0
|
|
20230914,170000,131326824,633,633,633,633,0
|
|
20230914,165900,131326824,633,633,633,633,0
|
|
20230914,165800,131326824,633,633,633,633,0
|
|
20230914,165700,131326824,633,633,633,633,0
|
|
20230914,165600,131326824,633,633,633,633,0
|
|
20230914,165500,131326824,633,633,633,633,0
|
|
20230914,165400,131326824,633,633,633,633,0
|
|
20230914,165300,131326824,633,633,633,633,0
|
|
20230914,165200,131326824,633,633,633,633,0
|
|
20230914,165100,131326824,633,633,633,633,0
|
|
20230914,165000,131326824,633,633,633,633,0
|
|
20230914,164900,131326824,633,633,633,633,0
|
|
20230914,164800,131326824,633,633,633,633,0
|
|
20230914,164700,131326824,633,633,633,633,0
|
|
20230914,164600,131326824,633,633,633,633,0
|
|
20230914,164500,131326824,633,633,633,633,0
|
|
20230914,164400,131326824,633,633,633,633,0
|
|
20230914,164300,131326824,633,633,633,633,0
|
|
20230914,164200,131326824,633,633,633,633,0
|
|
20230914,164100,131326824,633,633,633,633,0
|
|
20230914,164000,131326824,633,633,633,633,0
|
|
20230914,163900,131326824,633,633,633,633,0
|
|
20230914,163800,131326824,633,633,633,633,0
|
|
20230914,163700,131326824,633,633,633,633,0
|
|
20230914,163600,131326824,633,633,633,633,0
|
|
20230914,163500,131326824,633,633,633,633,20530
|
|
20230914,163400,131326824,633,633,633,633,0
|
|
20230914,163300,131326824,633,633,633,633,0
|
|
20230914,163200,131326824,633,633,633,633,0
|
|
20230914,163100,131326824,633,633,633,633,0
|
|
20230914,163000,131326824,633,633,633,633,0
|
|
20230914,162900,131326824,633,633,633,633,0
|
|
20230914,162800,131326824,633,633,633,633,0
|
|
20230914,162700,131326824,633,633,633,633,0
|
|
20230914,162600,131326824,633,633,633,633,0
|
|
20230914,162500,131326824,633,633,633,633,0
|
|
20230914,162400,131326824,633,633,633,633,0
|
|
20230914,162300,131326824,633,633,633,633,0
|
|
20230914,162200,131326824,633,633,633,633,0
|
|
20230914,162100,131326824,633,633,633,633,0
|
|
20230914,162000,131326824,633,633,633,633,0
|
|
20230914,161900,131326824,633,633,633,633,0
|
|
20230914,161800,131326824,633,633,633,633,0
|
|
20230914,161700,131326824,633,633,633,633,0
|
|
20230914,161600,131326824,633,633,633,633,0
|
|
20230914,161500,131326824,633,633,633,633,0
|
|
20230914,161400,131326824,633,633,633,633,0
|
|
20230914,161300,131326824,633,633,633,633,0
|
|
20230914,161200,131326824,633,633,633,633,0
|
|
20230914,161100,131326824,633,633,633,633,0
|
|
20230914,161000,131326824,633,633,633,633,0
|
|
20230914,160900,131326824,633,633,633,633,0
|
|
20230914,160800,131326824,633,633,633,633,0
|
|
20230914,160700,131326824,633,633,633,633,0
|
|
20230914,160600,131326824,633,633,633,633,0
|
|
20230914,160500,131326824,633,633,633,633,20530
|
|
20230914,160400,131326824,633,633,633,633,0
|
|
20230914,160300,131326824,633,633,633,633,0
|
|
20230914,160200,131326824,633,633,633,633,0
|
|
20230914,160100,131326824,633,633,633,633,0
|
|
20230914,160000,131326824,633,633,633,633,0
|
|
20230914,155900,131326824,633,633,633,633,0
|
|
20230914,155800,131326824,633,633,633,633,0
|
|
20230914,155700,131326824,633,633,633,633,0
|
|
20230914,155600,131326824,633,633,633,633,0
|
|
20230914,155500,131326824,633,633,633,633,0
|
|
20230914,155400,131326824,633,633,633,633,0
|
|
20230914,155300,131326824,633,633,633,633,0
|
|
20230914,155200,131326824,633,633,633,633,0
|
|
20230914,155100,131326824,633,633,633,633,0
|
|
20230914,155000,131326824,633,633,633,633,0
|
|
20230914,154900,131326824,633,633,633,633,0
|
|
20230914,154800,131326824,633,633,633,633,0
|
|
20230914,154700,131326824,633,633,633,633,0
|
|
20230914,154600,131326824,633,633,633,633,0
|
|
20230914,154500,131326824,633,633,633,633,0
|
|
20230914,154400,131326824,633,633,633,633,0
|
|
20230914,154300,131326824,633,633,633,633,0
|
|
20230914,154200,131326824,633,633,633,633,0
|
|
20230914,154100,131326824,633,633,633,633,0
|
|
20230914,154000,131326824,633,633,633,633,0
|
|
20230914,153900,131326824,633,633,633,633,0
|
|
20230914,153800,131326824,633,633,633,633,0
|
|
20230914,153700,131326824,633,633,633,633,0
|
|
20230914,153600,131326824,633,633,633,633,0
|
|
20230914,153500,131326824,633,633,633,633,20530
|
|
20230914,153400,131326824,633,633,633,633,0
|
|
20230914,153300,131326824,633,633,633,633,0
|
|
20230914,153200,131326824,633,633,633,633,0
|
|
20230914,153100,131326824,633,633,633,633,0
|
|
20230914,153000,131326824,633,633,633,633,20530
|
|
20230914,152900,118331334,633,633,633,633,0
|
|
20230914,152800,118331334,633,633,633,633,0
|
|
20230914,152700,118331334,633,633,633,633,0
|
|
20230914,152600,118331334,633,633,633,633,0
|
|
20230914,152500,118331334,633,633,633,633,0
|
|
20230914,152400,118331334,633,633,633,633,0
|
|
20230914,152300,118331334,633,633,633,633,0
|
|
20230914,152200,118331334,633,633,633,633,0
|
|
20230914,152100,118331334,633,633,633,633,0
|
|
20230914,152000,118331334,633,633,633,633,0
|
|
20230914,151900,118331334,633,633,633,633,270
|
|
20230914,151800,118160424,634,635,635,634,7
|
|
20230914,151700,118155985,636,636,636,636,132
|
|
20230914,151600,118072033,636,636,636,636,60
|
|
20230914,151500,118033873,636,636,636,636,16
|
|
20230914,151400,118023697,636,636,636,636,0
|
|
20230914,151300,118023697,636,636,636,636,0
|
|
20230914,151200,118023697,636,636,636,636,0
|
|
20230914,151100,118023697,636,636,636,636,0
|
|
20230914,151000,118023697,636,636,636,636,0
|
|
20230914,150900,118023697,636,636,636,636,1444
|
|
20230914,150800,117105313,633,633,633,633,0
|
|
20230914,150700,117105313,633,633,633,633,0
|
|
20230914,150600,117105313,633,635,635,633,506
|
|
20230914,150500,116784015,633,633,633,633,177
|
|
20230914,150400,116671974,633,633,633,633,0
|
|
20230914,150300,116671974,633,633,633,633,0
|
|
20230914,150200,116671974,633,633,633,633,142
|
|
20230914,150100,116582088,635,635,635,635,1000
|
|
20230914,150000,115947088,634,634,634,634,127
|
|
20230914,145900,115866570,635,635,635,635,12
|
|
20230914,145800,115858950,634,634,634,634,8027
|
|
20230914,145700,110769832,634,634,634,634,0
|
|
20230914,145600,110769832,634,634,634,634,0
|
|
20230914,145500,110769832,634,634,634,634,100
|
|
20230914,145400,110706432,634,634,634,634,0
|
|
20230914,145300,110706432,634,634,634,634,0
|
|
20230914,145200,110706432,634,634,634,634,100
|
|
20230914,145100,110643032,634,634,634,634,0
|
|
20230914,145000,110643032,634,634,634,634,2000
|
|
20230914,144900,109375032,635,635,635,635,300
|
|
20230914,144800,109184532,634,634,634,634,1000
|
|
20230914,144700,108550532,635,635,635,635,1000
|
|
20230914,144600,107915532,635,635,635,635,0
|
|
20230914,144500,107915532,635,635,635,635,31
|
|
20230914,144400,107895847,635,635,635,635,531
|
|
20230914,144300,107558662,635,635,635,635,200
|
|
20230914,144200,107431662,635,635,635,635,39
|
|
20230914,144100,107406897,635,635,635,635,1000
|
|
20230914,144000,106771897,635,635,635,635,4426
|
|
20230914,143900,103961387,635,635,635,635,1000
|
|
20230914,143800,103326387,635,635,635,635,0
|
|
20230914,143700,103326387,635,635,635,635,0
|
|
20230914,143600,103326387,635,635,635,635,0
|
|
20230914,143500,103326387,635,635,635,635,0
|
|
20230914,143400,103326387,635,635,635,635,0
|
|
20230914,143300,103326387,635,635,635,635,270
|
|
20230914,143200,103154937,636,636,636,636,0
|
|
20230914,143100,103154937,636,636,636,636,0
|
|
20230914,143000,103154937,636,636,636,636,0
|
|
20230914,142900,103154937,636,636,636,636,0
|
|
20230914,142800,103154937,636,636,636,636,0
|
|
20230914,142700,103154937,636,636,636,636,1
|
|
20230914,142600,103154301,635,636,636,635,11
|
|
20230914,142500,103147309,636,636,636,636,1
|
|
20230914,142400,103146673,635,635,635,635,0
|
|
20230914,142300,103146673,635,635,635,635,0
|
|
20230914,142200,103146673,635,635,635,635,0
|
|
20230914,142100,103146673,635,636,636,635,104
|
|
20230914,142000,103080629,636,636,636,636,63
|
|
20230914,141900,103040561,633,634,634,633,4575
|
|
20230914,141800,100140057,634,634,634,634,1503
|
|
20230914,141700,99187155,634,634,634,634,1031
|
|
20230914,141600,98533501,634,634,634,634,0
|
|
20230914,141500,98533501,634,634,634,634,0
|
|
20230914,141400,98533501,634,634,634,634,31
|
|
20230914,141300,98513847,634,634,634,634,225
|
|
20230914,141200,98371197,634,634,634,633,8056
|
|
20230914,141100,93265293,634,636,636,634,2
|
|
20230914,141000,93264023,636,635,636,635,81
|
|
20230914,140900,93212586,635,635,635,635,0
|
|
20230914,140800,93212586,635,635,635,635,0
|
|
20230914,140700,93212586,635,635,635,635,1000
|
|
20230914,140600,92577586,636,636,636,636,0
|
|
20230914,140500,92577586,636,636,636,636,1
|
|
20230914,140400,92576950,634,634,634,634,0
|
|
20230914,140300,92576950,634,634,634,634,1001
|
|
20230914,140200,91942316,636,636,636,636,0
|
|
20230914,140100,91942316,636,636,636,636,3
|
|
20230914,140000,91940408,634,634,634,634,0
|
|
20230914,135900,91940408,634,634,634,634,18
|
|
20230914,135800,91928996,633,633,633,633,0
|
|
20230914,135700,91928996,633,633,633,633,0
|
|
20230914,135600,91928996,633,633,633,633,1
|
|
20230914,135500,91928363,638,638,638,638,0
|
|
20230914,135400,91928363,638,638,638,638,0
|
|
20230914,135300,91928363,638,634,638,633,1613
|
|
20230914,135200,90905718,638,638,638,638,1
|
|
20230914,135100,90905080,634,634,634,634,0
|
|
20230914,135000,90905080,634,634,634,634,0
|
|
20230914,134900,90905080,634,634,634,634,1480
|
|
20230914,134800,89966760,634,634,634,634,725
|
|
20230914,134700,89507110,634,638,638,634,10095
|
|
20230914,134600,83080663,638,639,639,638,3
|
|
20230914,134500,83078748,638,638,639,638,303
|
|
20230914,134400,82885433,639,638,639,638,14302
|
|
20230914,134300,73760756,639,639,639,639,32
|
|
20230914,134200,73740308,640,640,640,640,0
|
|
20230914,134100,73740308,640,640,640,640,0
|
|
20230914,134000,73740308,640,640,640,640,0
|
|
20230914,133900,73740308,640,639,640,639,4
|
|
20230914,133800,73737749,640,640,640,640,0
|
|
20230914,133700,73737749,640,639,640,639,601
|
|
20230914,133600,73353709,640,640,640,640,0
|
|
20230914,133500,73353709,640,638,640,638,1316
|
|
20230914,133400,72511577,640,639,640,639,1001
|
|
20230914,133300,71871937,640,638,640,638,2
|
|
20230914,133200,71870659,640,640,640,640,1
|
|
20230914,133100,71870019,639,638,639,638,6070
|
|
20230914,133000,67993078,639,639,639,639,0
|
|
20230914,132900,67993078,639,639,639,639,3
|
|
20230914,132800,67991161,635,635,635,635,50
|
|
20230914,132700,67959411,635,635,635,635,0
|
|
20230914,132600,67959411,635,635,635,635,2527
|
|
20230914,132500,66354766,636,636,636,636,4456
|
|
20230914,132400,63520750,636,636,636,636,0
|
|
20230914,132300,63520750,636,636,636,636,730
|
|
20230914,132200,63056470,636,636,636,636,0
|
|
20230914,132100,63056470,636,636,636,636,0
|
|
20230914,132000,63056470,636,636,636,636,0
|
|
20230914,131900,63056470,636,636,636,636,0
|
|
20230914,131800,63056470,636,636,636,636,0
|
|
20230914,131700,63056470,636,636,636,636,0
|
|
20230914,131600,63056470,636,636,636,636,0
|
|
20230914,131500,63056470,636,636,636,636,1
|
|
20230914,131400,63055834,639,639,639,639,0
|
|
20230914,131300,63055834,639,639,639,639,0
|
|
20230914,131200,63055834,639,637,639,637,1001
|
|
20230914,131100,62418195,637,637,637,637,0
|
|
20230914,131000,62418195,637,637,637,637,16
|
|
20230914,130900,62408003,637,639,639,637,159
|
|
20230914,130800,62306408,640,640,640,640,2
|
|
20230914,130700,62305128,639,639,639,639,0
|
|
20230914,130600,62305128,639,639,639,639,0
|
|
20230914,130500,62305128,639,639,639,639,0
|
|
20230914,130400,62305128,639,639,639,639,0
|
|
20230914,130300,62305128,639,639,639,639,0
|
|
20230914,130200,62305128,639,639,639,639,0
|
|
20230914,130100,62305128,639,639,639,639,0
|
|
20230914,130000,62305128,639,639,639,639,0
|
|
20230914,125900,62305128,639,639,639,639,0
|
|
20230914,125800,62305128,639,639,639,639,725
|
|
20230914,125700,61841853,639,639,639,639,0
|
|
20230914,125600,61841853,639,639,639,639,0
|
|
20230914,125500,61841853,639,639,639,639,0
|
|
20230914,125400,61841853,639,639,639,639,0
|
|
20230914,125300,61841853,639,639,639,639,0
|
|
20230914,125200,61841853,639,639,639,639,0
|
|
20230914,125100,61841853,639,639,639,639,3
|
|
20230914,125000,61839936,637,637,637,637,1
|
|
20230914,124900,61839299,639,639,639,639,0
|
|
20230914,124800,61839299,639,639,639,639,0
|
|
20230914,124700,61839299,639,639,639,639,0
|
|
20230914,124600,61839299,639,639,639,639,0
|
|
20230914,124500,61839299,639,639,639,639,0
|
|
20230914,124400,61839299,639,639,639,639,2
|
|
20230914,124300,61838021,637,637,637,637,2319
|
|
20230914,124200,60360818,637,637,637,637,2063
|
|
20230914,124100,59046687,637,637,637,637,10
|
|
20230914,124000,59040317,637,637,637,637,608
|
|
20230914,123900,58653021,637,637,637,637,0
|
|
20230914,123800,58653021,637,637,637,637,0
|
|
20230914,123700,58653021,637,637,637,637,0
|
|
20230914,123600,58653021,637,637,637,637,73
|
|
20230914,123500,58606520,639,639,639,639,0
|
|
20230914,123400,58606520,639,639,639,639,0
|
|
20230914,123300,58606520,639,639,639,639,0
|
|
20230914,123200,58606520,639,639,639,639,0
|
|
20230914,123100,58606520,639,639,639,639,0
|
|
20230914,123000,58606520,639,639,639,639,0
|
|
20230914,122900,58606520,639,639,639,639,0
|
|
20230914,122800,58606520,639,639,639,639,0
|
|
20230914,122700,58606520,639,639,639,639,0
|
|
20230914,122600,58606520,639,639,639,639,0
|
|
20230914,122500,58606520,639,639,639,639,0
|
|
20230914,122400,58606520,639,639,639,639,0
|
|
20230914,122300,58606520,639,638,639,638,222
|
|
20230914,122200,58464709,638,638,638,638,0
|
|
20230914,122100,58464709,638,638,638,638,0
|
|
20230914,122000,58464709,638,638,638,638,2
|
|
20230914,121900,58463433,636,636,636,636,0
|
|
20230914,121800,58463433,636,636,636,636,0
|
|
20230914,121700,58463433,636,636,636,636,0
|
|
20230914,121600,58463433,636,636,636,636,0
|
|
20230914,121500,58463433,636,636,636,636,0
|
|
20230914,121400,58463433,636,636,636,636,0
|
|
20230914,121300,58463433,636,636,636,636,0
|
|
20230914,121200,58463433,636,636,636,636,0
|
|
20230914,121100,58463433,636,636,636,636,0
|
|
20230914,121000,58463433,636,636,636,636,0
|
|
20230914,120900,58463433,636,636,636,636,0
|
|
20230914,120800,58463433,636,636,636,636,0
|
|
20230914,120700,58463433,636,636,636,636,1
|
|
20230914,120600,58462797,636,636,636,636,0
|
|
20230914,120500,58462797,636,636,636,636,0
|
|
20230914,120400,58462797,636,636,636,636,0
|
|
20230914,120300,58462797,636,636,636,636,0
|
|
20230914,120200,58462797,636,636,636,636,0
|
|
20230914,120100,58462797,636,636,636,636,0
|
|
20230914,120000,58462797,636,636,636,636,0
|
|
20230914,115900,58462797,636,636,636,636,0
|
|
20230914,115800,58462797,636,636,636,636,100
|
|
20230914,115700,58399197,638,638,638,638,0
|
|
20230914,115600,58399197,638,638,638,638,1
|
|
20230914,115500,58398559,639,639,639,639,0
|
|
20230914,115400,58398559,639,639,639,639,0
|
|
20230914,115300,58398559,639,639,639,639,0
|
|
20230914,115200,58398559,639,639,639,639,0
|
|
20230914,115100,58398559,639,639,639,639,0
|
|
20230914,115000,58398559,639,639,639,639,0
|
|
20230914,114900,58398559,639,639,639,639,0
|
|
20230914,114800,58398559,639,639,639,639,0
|
|
20230914,114700,58398559,639,639,639,639,15
|
|
20230914,114600,58388974,639,639,639,639,0
|
|
20230914,114500,58388974,639,639,639,639,0
|
|
20230914,114400,58388974,639,639,639,639,0
|
|
20230914,114300,58388974,639,639,639,639,0
|
|
20230914,114200,58388974,639,639,639,639,8
|
|
20230914,114100,58383862,639,639,639,639,0
|
|
20230914,114000,58383862,639,639,639,639,0
|
|
20230914,113900,58383862,639,639,639,639,0
|
|
20230914,113800,58383862,639,639,639,639,0
|
|
20230914,113700,58383862,639,639,639,639,0
|
|
20230914,113600,58383862,639,639,639,639,0
|
|
20230914,113500,58383862,639,639,639,639,0
|
|
20230914,113400,58383862,639,639,639,639,0
|
|
20230914,113300,58383862,639,639,639,639,0
|
|
20230914,113200,58383862,639,639,639,639,0
|
|
20230914,113100,58383862,639,639,639,639,0
|
|
20230914,113000,58383862,639,639,639,639,100
|
|
20230914,112900,58319962,639,639,639,639,0
|
|
20230914,112800,58319962,639,639,639,639,0
|
|
20230914,112700,58319962,639,639,639,639,20
|
|
20230914,112600,58307182,639,639,639,639,0
|
|
20230914,112500,58307182,639,639,639,639,2040
|
|
20230914,112400,57003622,639,639,639,639,0
|
|
20230914,112300,57003622,639,639,639,639,0
|
|
20230914,112200,57003622,639,639,639,639,0
|
|
20230914,112100,57003622,639,639,639,639,0
|
|
20230914,112000,57003622,639,639,639,639,0
|
|
20230914,111900,57003622,639,639,639,639,0
|
|
20230914,111800,57003622,639,639,639,639,0
|
|
20230914,111700,57003622,639,639,639,639,0
|
|
20230914,111600,57003622,639,639,639,639,0
|
|
20230914,111500,57003622,639,639,639,639,0
|
|
20230914,111400,57003622,639,639,639,639,0
|
|
20230914,111300,57003622,639,639,639,639,0
|
|
20230914,111200,57003622,639,639,639,639,242
|
|
20230914,111100,56848984,635,637,637,635,4112
|
|
20230914,111000,54237664,639,639,639,639,0
|
|
20230914,110900,54237664,639,639,639,639,0
|
|
20230914,110800,54237664,639,639,639,639,0
|
|
20230914,110700,54237664,639,639,639,639,2
|
|
20230914,110600,54236386,635,639,639,635,217
|
|
20230914,110500,54098583,634,634,634,634,0
|
|
20230914,110400,54098583,634,634,634,634,0
|
|
20230914,110300,54098583,634,634,634,634,0
|
|
20230914,110200,54098583,634,635,635,634,300
|
|
20230914,110100,53908368,632,632,632,632,0
|
|
20230914,110000,53908368,632,632,632,632,0
|
|
20230914,105900,53908368,632,632,632,632,0
|
|
20230914,105800,53908368,632,632,632,632,0
|
|
20230914,105700,53908368,632,635,635,632,12000
|
|
20230914,105600,46321012,637,637,637,637,1000
|
|
20230914,105500,45684012,639,639,639,639,0
|
|
20230914,105400,45684012,639,639,639,639,0
|
|
20230914,105300,45684012,639,639,639,639,0
|
|
20230914,105200,45684012,639,639,639,639,0
|
|
20230914,105100,45684012,639,639,639,639,0
|
|
20230914,105000,45684012,639,639,639,639,0
|
|
20230914,104900,45684012,639,639,639,639,0
|
|
20230914,104800,45684012,639,638,639,633,4389
|
|
20230914,104700,42898695,639,639,639,639,0
|
|
20230914,104600,42898695,639,639,639,639,0
|
|
20230914,104500,42898695,639,639,639,639,0
|
|
20230914,104400,42898695,639,639,639,639,0
|
|
20230914,104300,42898695,639,639,639,639,0
|
|
20230914,104200,42898695,639,639,639,639,5
|
|
20230914,104100,42895500,641,641,641,641,0
|
|
20230914,104000,42895500,641,641,641,641,0
|
|
20230914,103900,42895500,641,641,641,641,0
|
|
20230914,103800,42895500,641,641,641,641,0
|
|
20230914,103700,42895500,641,641,641,641,0
|
|
20230914,103600,42895500,641,641,641,641,1
|
|
20230914,103500,42894859,641,641,641,641,0
|
|
20230914,103400,42894859,641,641,641,641,0
|
|
20230914,103300,42894859,641,641,641,641,0
|
|
20230914,103200,42894859,641,641,641,641,2
|
|
20230914,103100,42893577,638,638,638,638,0
|
|
20230914,103000,42893577,638,638,638,638,0
|
|
20230914,102900,42893577,638,638,638,638,0
|
|
20230914,102800,42893577,638,638,638,638,0
|
|
20230914,102700,42893577,638,638,638,638,0
|
|
20230914,102600,42893577,638,638,638,638,0
|
|
20230914,102500,42893577,638,640,640,638,761
|
|
20230914,102400,42407479,641,641,641,641,0
|
|
20230914,102300,42407479,641,641,641,641,0
|
|
20230914,102200,42407479,641,641,641,641,500
|
|
20230914,102100,42086979,643,643,643,643,0
|
|
20230914,102000,42086979,643,641,643,641,4000
|
|
20230914,101900,39520911,640,640,640,640,0
|
|
20230914,101800,39520911,640,640,640,640,0
|
|
20230914,101700,39520911,640,640,640,640,0
|
|
20230914,101600,39520911,640,640,640,640,3782
|
|
20230914,101500,37100431,640,640,640,640,0
|
|
20230914,101400,37100431,640,640,640,640,66
|
|
20230914,101300,37058191,640,640,640,640,0
|
|
20230914,101200,37058191,640,640,640,640,0
|
|
20230914,101100,37058191,640,640,640,640,0
|
|
20230914,101000,37058191,640,640,640,640,0
|
|
20230914,100900,37058191,640,640,640,640,20
|
|
20230914,100800,37045391,640,640,640,640,71
|
|
20230914,100700,36999951,640,640,640,640,0
|
|
20230914,100600,36999951,640,640,640,640,0
|
|
20230914,100500,36999951,640,640,640,640,5
|
|
20230914,100400,36996751,640,640,640,640,2
|
|
20230914,100300,36995471,636,636,636,636,0
|
|
20230914,100200,36995471,636,636,636,636,0
|
|
20230914,100100,36995471,636,636,636,636,0
|
|
20230914,100000,36995471,636,636,636,636,0
|
|
20230914,095900,36995471,636,636,636,636,0
|
|
20230914,095800,36995471,636,636,636,636,5500
|
|
20230914,095700,33497471,639,639,639,639,0
|
|
20230914,095600,33497471,639,639,639,639,6959
|
|
20230914,095500,29050670,639,639,639,639,3301
|
|
20230914,095400,26941331,640,640,640,640,0
|
|
20230914,095300,26941331,640,640,640,640,1945
|
|
20230914,095200,25696531,641,641,641,641,0
|
|
20230914,095100,25696531,641,641,641,641,10
|
|
20230914,095000,25690121,640,640,640,640,0
|
|
20230914,094900,25690121,640,640,640,640,0
|
|
20230914,094800,25690121,640,640,640,640,2331
|
|
20230914,094700,24198281,641,641,641,641,10
|
|
20230914,094600,24191871,641,641,641,641,0
|
|
20230914,094500,24191871,641,641,641,641,875
|
|
20230914,094400,23630996,642,642,642,642,876
|
|
20230914,094300,23068604,643,643,643,643,0
|
|
20230914,094200,23068604,643,643,643,643,0
|
|
20230914,094100,23068604,643,643,643,643,0
|
|
20230914,094000,23068604,643,644,644,643,2372
|
|
20230914,093900,21542270,644,644,644,644,0
|
|
20230914,093800,21542270,644,644,644,644,100
|
|
20230914,093700,21477870,644,644,644,644,1096
|
|
20230914,093600,20772046,644,644,644,644,11
|
|
20230914,093500,20764962,643,644,644,643,13
|
|
20230914,093400,20756591,644,644,644,644,39
|
|
20230914,093300,20731475,644,644,644,644,0
|
|
20230914,093200,20731475,644,644,644,644,0
|
|
20230914,093100,20731475,644,644,644,644,7
|
|
20230914,093000,20726967,644,644,644,644,0
|
|
20230914,092900,20726967,644,644,644,644,0
|
|
20230914,092800,20726967,644,644,644,644,1
|
|
20230914,092700,20726323,640,640,640,640,0
|
|
20230914,092600,20726323,640,640,640,640,0
|
|
20230914,092500,20726323,640,640,640,640,1
|
|
20230914,092400,20725683,642,642,642,642,2121
|
|
20230914,092300,19364001,642,643,643,642,1500
|
|
20230914,092200,18400849,647,647,647,647,309
|
|
20230914,092100,18200926,648,643,648,643,341
|
|
20230914,092000,17981318,642,642,642,642,100
|
|
20230914,091900,17917118,642,640,642,640,3064
|
|
20230914,091800,15954030,640,638,640,638,2620
|
|
20230914,091700,14277988,638,636,638,636,10044
|
|
20230914,091600,7880924,634,634,634,634,150
|
|
20230914,091500,7785824,634,635,635,634,160
|
|
20230914,091400,7684334,635,635,635,635,5
|
|
20230914,091300,7681159,635,635,635,635,500
|
|
20230914,091200,7363659,635,635,635,635,2
|
|
20230914,091100,7362389,634,635,635,634,1476
|
|
20230914,091000,6426588,635,635,635,635,1016
|
|
20230914,090900,5781428,633,635,635,633,303
|
|
20230914,090800,5589623,633,633,633,633,722
|
|
20230914,090700,5132597,633,633,633,632,2200
|
|
20230914,090600,3741797,633,633,633,633,407
|
|
20230914,090500,3484166,633,633,633,633,112
|
|
20230914,090400,3413270,636,635,636,632,2841
|
|
20230914,090300,1615306,635,633,635,633,199
|
|
20230914,090200,1489041,632,632,632,632,0
|
|
20230914,090100,1489041,632,632,632,632,695
|
|
20230914,090000,1049801,629,629,629,629,1669
|