579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183600,82606082,637,637,637,637,2761
|
|
20230919,183500,82606082,637,637,637,637,0
|
|
20230919,183400,82606082,637,637,637,637,0
|
|
20230919,183300,82606082,637,637,637,637,0
|
|
20230919,183200,82606082,637,637,637,637,0
|
|
20230919,183100,82606082,637,637,637,637,0
|
|
20230919,183000,82606082,637,637,637,637,0
|
|
20230919,182900,82606082,637,637,637,637,0
|
|
20230919,182800,82606082,637,637,637,637,0
|
|
20230919,182700,82606082,637,637,637,637,0
|
|
20230919,182600,82606082,637,637,637,637,0
|
|
20230919,182500,82606082,637,637,637,637,0
|
|
20230919,182400,82606082,637,637,637,637,0
|
|
20230919,182300,82606082,637,637,637,637,0
|
|
20230919,182200,82606082,637,637,637,637,0
|
|
20230919,182100,82606082,637,637,637,637,0
|
|
20230919,182000,82606082,637,637,637,637,0
|
|
20230919,181900,82606082,637,637,637,637,0
|
|
20230919,181800,82606082,637,637,637,637,0
|
|
20230919,181700,82606082,637,637,637,637,0
|
|
20230919,181600,82606082,637,637,637,637,0
|
|
20230919,181500,82606082,637,637,637,637,0
|
|
20230919,181400,82606082,637,637,637,637,0
|
|
20230919,181300,82606082,637,637,637,637,0
|
|
20230919,181200,82606082,637,637,637,637,0
|
|
20230919,181100,82606082,637,637,637,637,0
|
|
20230919,181000,82606082,637,637,637,637,0
|
|
20230919,180900,82606082,637,637,637,637,0
|
|
20230919,180800,82606082,637,637,637,637,0
|
|
20230919,180700,82606082,637,637,637,637,0
|
|
20230919,180600,82606082,637,637,637,637,2761
|
|
20230919,180500,82606082,637,637,637,637,0
|
|
20230919,180400,82606082,637,637,637,637,0
|
|
20230919,180300,82606082,637,637,637,637,0
|
|
20230919,180200,82606082,637,637,637,637,0
|
|
20230919,180100,82606082,637,637,637,637,0
|
|
20230919,180000,82606082,637,637,637,637,0
|
|
20230919,175900,82606082,637,637,637,637,0
|
|
20230919,175800,82606082,637,637,637,637,0
|
|
20230919,175700,82606082,637,637,637,637,0
|
|
20230919,175600,82606082,637,637,637,637,0
|
|
20230919,175500,82606082,637,637,637,637,0
|
|
20230919,175400,82606082,637,637,637,637,0
|
|
20230919,175300,82606082,637,637,637,637,0
|
|
20230919,175200,82606082,637,637,637,637,0
|
|
20230919,175100,82606082,637,637,637,637,0
|
|
20230919,175000,82606082,637,637,637,637,0
|
|
20230919,174900,82606082,637,637,637,637,0
|
|
20230919,174800,82606082,637,637,637,637,0
|
|
20230919,174700,82606082,637,637,637,637,0
|
|
20230919,174600,82606082,637,637,637,637,0
|
|
20230919,174500,82606082,637,637,637,637,0
|
|
20230919,174400,82606082,637,637,637,637,0
|
|
20230919,174300,82606082,637,637,637,637,0
|
|
20230919,174200,82606082,637,637,637,637,0
|
|
20230919,174100,82606082,637,637,637,637,0
|
|
20230919,174000,82606082,637,637,637,637,0
|
|
20230919,173900,82606082,637,637,637,637,0
|
|
20230919,173800,82606082,637,637,637,637,0
|
|
20230919,173700,82606082,637,637,637,637,0
|
|
20230919,173600,82606082,637,637,637,637,2761
|
|
20230919,173500,82606082,637,637,637,637,0
|
|
20230919,173400,82606082,637,637,637,637,0
|
|
20230919,173300,82606082,637,637,637,637,0
|
|
20230919,173200,82606082,637,637,637,637,0
|
|
20230919,173100,82606082,637,637,637,637,0
|
|
20230919,173000,82606082,637,637,637,637,0
|
|
20230919,172900,82606082,637,637,637,637,0
|
|
20230919,172800,82606082,637,637,637,637,0
|
|
20230919,172700,82606082,637,637,637,637,0
|
|
20230919,172600,82606082,637,637,637,637,0
|
|
20230919,172500,82606082,637,637,637,637,0
|
|
20230919,172400,82606082,637,637,637,637,0
|
|
20230919,172300,82606082,637,637,637,637,0
|
|
20230919,172200,82606082,637,637,637,637,0
|
|
20230919,172100,82606082,637,637,637,637,0
|
|
20230919,172000,82606082,637,637,637,637,0
|
|
20230919,171900,82606082,637,637,637,637,0
|
|
20230919,171800,82606082,637,637,637,637,0
|
|
20230919,171700,82606082,637,637,637,637,0
|
|
20230919,171600,82606082,637,637,637,637,0
|
|
20230919,171500,82606082,637,637,637,637,0
|
|
20230919,171400,82606082,637,637,637,637,0
|
|
20230919,171300,82606082,637,637,637,637,0
|
|
20230919,171200,82606082,637,637,637,637,0
|
|
20230919,171100,82606082,637,637,637,637,0
|
|
20230919,171000,82606082,637,637,637,637,0
|
|
20230919,170900,82606082,637,637,637,637,0
|
|
20230919,170800,82606082,637,637,637,637,0
|
|
20230919,170700,82606082,637,637,637,637,0
|
|
20230919,170600,82606082,637,637,637,637,2761
|
|
20230919,170500,82606082,637,637,637,637,0
|
|
20230919,170400,82606082,637,637,637,637,0
|
|
20230919,170300,82606082,637,637,637,637,0
|
|
20230919,170200,82606082,637,637,637,637,0
|
|
20230919,170100,82606082,637,637,637,637,0
|
|
20230919,170000,82606082,637,637,637,637,0
|
|
20230919,165900,82606082,637,637,637,637,0
|
|
20230919,165800,82606082,637,637,637,637,0
|
|
20230919,165700,82606082,637,637,637,637,0
|
|
20230919,165600,82606082,637,637,637,637,0
|
|
20230919,165500,82606082,637,637,637,637,0
|
|
20230919,165400,82606082,637,637,637,637,0
|
|
20230919,165300,82606082,637,637,637,637,0
|
|
20230919,165200,82606082,637,637,637,637,0
|
|
20230919,165100,82606082,637,637,637,637,0
|
|
20230919,165000,82606082,637,637,637,637,0
|
|
20230919,164900,82606082,637,637,637,637,0
|
|
20230919,164800,82606082,637,637,637,637,0
|
|
20230919,164700,82606082,637,637,637,637,0
|
|
20230919,164600,82606082,637,637,637,637,0
|
|
20230919,164500,82606082,637,637,637,637,0
|
|
20230919,164400,82606082,637,637,637,637,0
|
|
20230919,164300,82606082,637,637,637,637,0
|
|
20230919,164200,82606082,637,637,637,637,0
|
|
20230919,164100,82606082,637,637,637,637,0
|
|
20230919,164000,82606082,637,637,637,637,0
|
|
20230919,163900,82606082,637,637,637,637,0
|
|
20230919,163800,82606082,637,637,637,637,0
|
|
20230919,163700,82606082,637,637,637,637,0
|
|
20230919,163600,82606082,637,637,637,637,2761
|
|
20230919,163500,82606082,637,637,637,637,0
|
|
20230919,163400,82606082,637,637,637,637,0
|
|
20230919,163300,82606082,637,637,637,637,0
|
|
20230919,163200,82606082,637,637,637,637,0
|
|
20230919,163100,82606082,637,637,637,637,0
|
|
20230919,163000,82606082,637,637,637,637,0
|
|
20230919,162900,82606082,637,637,637,637,0
|
|
20230919,162800,82606082,637,637,637,637,0
|
|
20230919,162700,82606082,637,637,637,637,0
|
|
20230919,162600,82606082,637,637,637,637,0
|
|
20230919,162500,82606082,637,637,637,637,0
|
|
20230919,162400,82606082,637,637,637,637,0
|
|
20230919,162300,82606082,637,637,637,637,0
|
|
20230919,162200,82606082,637,637,637,637,0
|
|
20230919,162100,82606082,637,637,637,637,0
|
|
20230919,162000,82606082,637,637,637,637,0
|
|
20230919,161900,82606082,637,637,637,637,0
|
|
20230919,161800,82606082,637,637,637,637,0
|
|
20230919,161700,82606082,637,637,637,637,0
|
|
20230919,161600,82606082,637,637,637,637,0
|
|
20230919,161500,82606082,637,637,637,637,0
|
|
20230919,161400,82606082,637,637,637,637,0
|
|
20230919,161300,82606082,637,637,637,637,0
|
|
20230919,161200,82606082,637,637,637,637,0
|
|
20230919,161100,82606082,637,637,637,637,0
|
|
20230919,161000,82606082,637,637,637,637,0
|
|
20230919,160900,82606082,637,637,637,637,0
|
|
20230919,160800,82606082,637,637,637,637,0
|
|
20230919,160700,82606082,637,637,637,637,0
|
|
20230919,160600,82606082,637,637,637,637,2761
|
|
20230919,160500,82606082,637,637,637,637,0
|
|
20230919,160400,82606082,637,637,637,637,0
|
|
20230919,160300,82606082,637,637,637,637,0
|
|
20230919,160200,82606082,637,637,637,637,0
|
|
20230919,160100,82606082,637,637,637,637,0
|
|
20230919,160000,82606082,637,637,637,637,0
|
|
20230919,155900,82606082,637,637,637,637,0
|
|
20230919,155800,82606082,637,637,637,637,0
|
|
20230919,155700,82606082,637,637,637,637,0
|
|
20230919,155600,82606082,637,637,637,637,0
|
|
20230919,155500,82606082,637,637,637,637,0
|
|
20230919,155400,82606082,637,637,637,637,0
|
|
20230919,155300,82606082,637,637,637,637,0
|
|
20230919,155200,82606082,637,637,637,637,0
|
|
20230919,155100,82606082,637,637,637,637,0
|
|
20230919,155000,82606082,637,637,637,637,0
|
|
20230919,154900,82606082,637,637,637,637,0
|
|
20230919,154800,82606082,637,637,637,637,0
|
|
20230919,154700,82606082,637,637,637,637,0
|
|
20230919,154600,82606082,637,637,637,637,0
|
|
20230919,154500,82606082,637,637,637,637,0
|
|
20230919,154400,82606082,637,637,637,637,0
|
|
20230919,154300,82606082,637,637,637,637,0
|
|
20230919,154200,82606082,637,637,637,637,0
|
|
20230919,154100,82606082,637,637,637,637,0
|
|
20230919,154000,82606082,637,637,637,637,0
|
|
20230919,153900,82606082,637,637,637,637,0
|
|
20230919,153800,82606082,637,637,637,637,0
|
|
20230919,153700,82606082,637,637,637,637,0
|
|
20230919,153600,82606082,637,637,637,637,2761
|
|
20230919,153500,82606082,637,637,637,637,0
|
|
20230919,153400,82606082,637,637,637,637,0
|
|
20230919,153300,82606082,637,637,637,637,0
|
|
20230919,153200,82606082,637,637,637,637,0
|
|
20230919,153100,82606082,637,637,637,637,0
|
|
20230919,153000,82606082,637,637,637,637,2761
|
|
20230919,152900,80847325,637,637,637,637,0
|
|
20230919,152800,80847325,637,637,637,637,0
|
|
20230919,152700,80847325,637,637,637,637,0
|
|
20230919,152600,80847325,637,637,637,637,0
|
|
20230919,152500,80847325,637,637,637,637,0
|
|
20230919,152400,80847325,637,637,637,637,0
|
|
20230919,152300,80847325,637,637,637,637,0
|
|
20230919,152200,80847325,637,637,637,637,0
|
|
20230919,152100,80847325,637,637,637,637,0
|
|
20230919,152000,80847325,637,637,637,637,0
|
|
20230919,151900,80847325,637,637,637,637,0
|
|
20230919,151800,80847325,637,637,637,637,2
|
|
20230919,151700,80846051,634,634,634,634,0
|
|
20230919,151600,80846051,634,634,634,634,127
|
|
20230919,151500,80765533,637,637,637,637,0
|
|
20230919,151400,80765533,637,637,637,637,0
|
|
20230919,151300,80765533,637,637,637,637,0
|
|
20230919,151200,80765533,637,637,637,637,975
|
|
20230919,151100,80144458,637,637,637,637,0
|
|
20230919,151000,80144458,637,637,637,637,0
|
|
20230919,150900,80144458,637,637,637,637,0
|
|
20230919,150800,80144458,637,637,637,637,0
|
|
20230919,150700,80144458,637,637,637,637,752
|
|
20230919,150600,79665434,637,637,637,637,0
|
|
20230919,150500,79665434,637,637,637,637,0
|
|
20230919,150400,79665434,637,637,637,637,1000
|
|
20230919,150300,79028434,637,637,637,637,0
|
|
20230919,150200,79028434,637,637,637,637,0
|
|
20230919,150100,79028434,637,637,637,637,0
|
|
20230919,150000,79028434,637,637,637,637,119
|
|
20230919,145900,78952631,637,637,637,637,250
|
|
20230919,145800,78793381,634,634,634,634,0
|
|
20230919,145700,78793381,634,634,634,634,0
|
|
20230919,145600,78793381,634,634,634,634,291
|
|
20230919,145500,78608887,637,637,637,637,0
|
|
20230919,145400,78608887,637,637,637,637,0
|
|
20230919,145300,78608887,637,637,637,637,0
|
|
20230919,145200,78608887,637,637,637,637,0
|
|
20230919,145100,78608887,637,637,637,637,0
|
|
20230919,145000,78608887,637,637,637,637,2
|
|
20230919,144900,78607613,635,635,635,635,0
|
|
20230919,144800,78607613,635,635,635,635,204
|
|
20230919,144700,78478073,637,637,637,637,0
|
|
20230919,144600,78478073,637,637,637,637,0
|
|
20230919,144500,78478073,637,637,637,637,0
|
|
20230919,144400,78478073,637,637,637,637,0
|
|
20230919,144300,78478073,637,637,637,637,0
|
|
20230919,144200,78478073,637,637,637,637,0
|
|
20230919,144100,78478073,637,637,637,637,0
|
|
20230919,144000,78478073,637,637,637,637,0
|
|
20230919,143900,78478073,637,637,637,637,0
|
|
20230919,143800,78478073,637,635,637,635,1985
|
|
20230919,143700,77213648,637,637,637,637,0
|
|
20230919,143600,77213648,637,637,637,637,2
|
|
20230919,143500,77212374,634,634,634,634,0
|
|
20230919,143400,77212374,634,634,634,634,0
|
|
20230919,143300,77212374,634,634,634,634,0
|
|
20230919,143200,77212374,634,634,634,634,0
|
|
20230919,143100,77212374,634,634,634,634,0
|
|
20230919,143000,77212374,634,634,634,634,10
|
|
20230919,142900,77206034,634,634,634,634,0
|
|
20230919,142800,77206034,634,634,634,634,0
|
|
20230919,142700,77206034,634,634,634,634,121
|
|
20230919,142600,77129320,635,635,635,635,0
|
|
20230919,142500,77129320,635,635,635,635,0
|
|
20230919,142400,77129320,635,635,635,635,10
|
|
20230919,142300,77122970,637,637,637,637,0
|
|
20230919,142200,77122970,637,637,637,637,0
|
|
20230919,142100,77122970,637,637,637,637,0
|
|
20230919,142000,77122970,637,637,637,637,0
|
|
20230919,141900,77122970,637,637,637,637,0
|
|
20230919,141800,77122970,637,637,637,637,0
|
|
20230919,141700,77122970,637,637,637,637,0
|
|
20230919,141600,77122970,637,637,637,637,3
|
|
20230919,141500,77121059,637,637,637,637,0
|
|
20230919,141400,77121059,637,637,637,637,3
|
|
20230919,141300,77119148,635,635,635,635,11
|
|
20230919,141200,77112163,637,637,637,637,0
|
|
20230919,141100,77112163,637,637,637,637,0
|
|
20230919,141000,77112163,637,637,637,637,0
|
|
20230919,140900,77112163,637,637,637,637,0
|
|
20230919,140800,77112163,637,637,637,637,0
|
|
20230919,140700,77112163,637,637,637,637,0
|
|
20230919,140600,77112163,637,637,637,637,0
|
|
20230919,140500,77112163,637,637,637,637,0
|
|
20230919,140400,77112163,637,637,637,637,0
|
|
20230919,140300,77112163,637,637,637,637,0
|
|
20230919,140200,77112163,637,637,637,637,0
|
|
20230919,140100,77112163,637,637,637,637,0
|
|
20230919,140000,77112163,637,637,637,637,0
|
|
20230919,135900,77112163,637,637,637,637,0
|
|
20230919,135800,77112163,637,637,637,637,0
|
|
20230919,135700,77112163,637,637,637,637,0
|
|
20230919,135600,77112163,637,637,637,637,0
|
|
20230919,135500,77112163,637,637,637,637,0
|
|
20230919,135400,77112163,637,637,637,637,0
|
|
20230919,135300,77112163,637,637,637,637,0
|
|
20230919,135200,77112163,637,637,637,637,0
|
|
20230919,135100,77112163,637,637,637,637,0
|
|
20230919,135000,77112163,637,637,637,637,0
|
|
20230919,134900,77112163,637,637,637,637,0
|
|
20230919,134800,77112163,637,637,637,637,34
|
|
20230919,134700,77090505,637,637,637,637,933
|
|
20230919,134600,76496184,637,637,637,637,3
|
|
20230919,134500,76494273,632,632,632,632,8500
|
|
20230919,134400,71122273,632,632,632,632,0
|
|
20230919,134300,71122273,632,633,633,632,5928
|
|
20230919,134200,67371947,638,638,638,638,0
|
|
20230919,134100,67371947,638,638,638,638,0
|
|
20230919,134000,67371947,638,638,638,638,0
|
|
20230919,133900,67371947,638,638,638,638,0
|
|
20230919,133800,67371947,638,638,638,638,2
|
|
20230919,133700,67370671,633,633,633,633,10
|
|
20230919,133600,67364341,633,634,634,633,11600
|
|
20230919,133500,60020953,634,634,634,634,0
|
|
20230919,133400,60020953,634,635,635,634,4001
|
|
20230919,133300,57482569,638,638,638,638,0
|
|
20230919,133200,57482569,638,636,638,635,1213
|
|
20230919,133100,56711100,638,638,638,638,0
|
|
20230919,133000,56711100,638,638,638,638,0
|
|
20230919,132900,56711100,638,638,638,638,0
|
|
20230919,132800,56711100,638,638,638,638,3
|
|
20230919,132700,56709186,636,636,636,636,1779
|
|
20230919,132600,55577742,637,637,637,637,0
|
|
20230919,132500,55577742,637,637,637,637,0
|
|
20230919,132400,55577742,637,638,638,637,430
|
|
20230919,132300,55303822,638,638,638,638,0
|
|
20230919,132200,55303822,638,638,638,638,0
|
|
20230919,132100,55303822,638,638,638,638,2
|
|
20230919,132000,55302546,636,636,636,636,0
|
|
20230919,131900,55302546,636,636,636,636,0
|
|
20230919,131800,55302546,636,636,636,636,10
|
|
20230919,131700,55296186,638,638,638,638,0
|
|
20230919,131600,55296186,638,638,638,638,0
|
|
20230919,131500,55296186,638,638,638,638,0
|
|
20230919,131400,55296186,638,638,638,638,0
|
|
20230919,131300,55296186,638,638,638,638,0
|
|
20230919,131200,55296186,638,638,638,638,0
|
|
20230919,131100,55296186,638,638,638,638,0
|
|
20230919,131000,55296186,638,638,638,638,0
|
|
20230919,130900,55296186,638,638,638,638,0
|
|
20230919,130800,55296186,638,638,638,638,0
|
|
20230919,130700,55296186,638,638,638,638,0
|
|
20230919,130600,55296186,638,638,638,638,0
|
|
20230919,130500,55296186,638,638,638,638,0
|
|
20230919,130400,55296186,638,638,638,638,0
|
|
20230919,130300,55296186,638,638,638,638,0
|
|
20230919,130200,55296186,638,638,638,638,0
|
|
20230919,130100,55296186,638,638,638,638,0
|
|
20230919,130000,55296186,638,638,638,638,0
|
|
20230919,125900,55296186,638,638,638,638,0
|
|
20230919,125800,55296186,638,638,638,638,0
|
|
20230919,125700,55296186,638,638,638,638,1
|
|
20230919,125600,55295548,634,634,634,634,0
|
|
20230919,125500,55295548,634,636,636,634,5259
|
|
20230919,125400,51957826,639,639,639,639,0
|
|
20230919,125300,51957826,639,639,639,639,1
|
|
20230919,125200,51957187,638,639,639,638,1601
|
|
20230919,125100,50935748,638,638,638,638,214
|
|
20230919,125000,50799216,639,639,639,639,0
|
|
20230919,124900,50799216,639,639,639,639,0
|
|
20230919,124800,50799216,639,639,639,639,0
|
|
20230919,124700,50799216,639,639,639,639,0
|
|
20230919,124600,50799216,639,639,639,639,0
|
|
20230919,124500,50799216,639,639,639,639,0
|
|
20230919,124400,50799216,639,639,639,639,0
|
|
20230919,124300,50799216,639,639,639,639,0
|
|
20230919,124200,50799216,639,638,639,638,300
|
|
20230919,124100,50607767,635,637,637,635,80
|
|
20230919,124000,50556937,638,638,638,638,50
|
|
20230919,123900,50525037,638,638,638,638,11
|
|
20230919,123800,50518019,638,638,638,638,0
|
|
20230919,123700,50518019,638,638,638,638,0
|
|
20230919,123600,50518019,638,638,638,638,0
|
|
20230919,123500,50518019,638,638,638,638,1
|
|
20230919,123400,50517381,635,635,635,635,245
|
|
20230919,123300,50361806,636,636,636,636,0
|
|
20230919,123200,50361806,636,636,636,636,0
|
|
20230919,123100,50361806,636,636,636,636,34
|
|
20230919,123000,50340182,636,636,636,636,5
|
|
20230919,122900,50337002,636,636,636,636,16
|
|
20230919,122800,50326826,638,638,638,638,0
|
|
20230919,122700,50326826,638,638,638,638,0
|
|
20230919,122600,50326826,638,638,638,638,0
|
|
20230919,122500,50326826,638,638,638,638,0
|
|
20230919,122400,50326826,638,638,638,638,0
|
|
20230919,122300,50326826,638,638,638,638,1
|
|
20230919,122200,50326188,635,635,635,635,0
|
|
20230919,122100,50326188,635,635,635,635,0
|
|
20230919,122000,50326188,635,635,635,635,0
|
|
20230919,121900,50326188,635,635,635,635,1176
|
|
20230919,121800,49579428,635,635,635,635,1000
|
|
20230919,121700,48944428,635,636,636,635,1000
|
|
20230919,121600,48309427,635,635,635,635,0
|
|
20230919,121500,48309427,635,635,635,635,0
|
|
20230919,121400,48309427,635,636,636,635,67
|
|
20230919,121300,48266842,638,638,638,638,0
|
|
20230919,121200,48266842,638,638,638,638,0
|
|
20230919,121100,48266842,638,638,638,638,0
|
|
20230919,121000,48266842,638,638,638,638,0
|
|
20230919,120900,48266842,638,638,638,638,10
|
|
20230919,120800,48260462,638,638,638,638,0
|
|
20230919,120700,48260462,638,638,638,638,0
|
|
20230919,120600,48260462,638,638,638,638,0
|
|
20230919,120500,48260462,638,638,638,638,0
|
|
20230919,120400,48260462,638,638,638,638,0
|
|
20230919,120300,48260462,638,638,638,638,0
|
|
20230919,120200,48260462,638,638,638,638,4
|
|
20230919,120100,48257910,638,638,638,638,0
|
|
20230919,120000,48257910,638,638,638,638,100
|
|
20230919,115900,48194110,639,639,639,639,0
|
|
20230919,115800,48194110,639,639,639,639,0
|
|
20230919,115700,48194110,639,639,639,639,0
|
|
20230919,115600,48194110,639,639,639,639,0
|
|
20230919,115500,48194110,639,639,639,639,0
|
|
20230919,115400,48194110,639,639,639,639,0
|
|
20230919,115300,48194110,639,639,639,639,0
|
|
20230919,115200,48194110,639,639,639,639,0
|
|
20230919,115100,48194110,639,639,639,639,0
|
|
20230919,115000,48194110,639,639,639,639,0
|
|
20230919,114900,48194110,639,639,639,639,12278
|
|
20230919,114800,40348468,639,639,639,639,0
|
|
20230919,114700,40348468,639,639,639,639,0
|
|
20230919,114600,40348468,639,639,639,639,0
|
|
20230919,114500,40348468,639,639,639,639,1
|
|
20230919,114400,40347829,635,635,635,635,0
|
|
20230919,114300,40347829,635,635,635,635,0
|
|
20230919,114200,40347829,635,635,635,635,0
|
|
20230919,114100,40347829,635,636,636,635,1703
|
|
20230919,114000,39266362,635,635,635,635,0
|
|
20230919,113900,39266362,635,635,635,635,0
|
|
20230919,113800,39266362,635,636,636,635,2200
|
|
20230919,113700,37868161,639,639,639,639,0
|
|
20230919,113600,37868161,639,639,639,639,0
|
|
20230919,113500,37868161,639,639,639,639,5
|
|
20230919,113400,37864966,639,636,639,636,4
|
|
20230919,113300,37862419,639,639,639,639,0
|
|
20230919,113200,37862419,639,639,639,639,0
|
|
20230919,113100,37862419,639,639,639,639,0
|
|
20230919,113000,37862419,639,639,639,639,1
|
|
20230919,112900,37861780,635,635,635,635,0
|
|
20230919,112800,37861780,635,635,635,635,0
|
|
20230919,112700,37861780,635,635,635,635,0
|
|
20230919,112600,37861780,635,635,635,635,0
|
|
20230919,112500,37861780,635,635,635,635,0
|
|
20230919,112400,37861780,635,635,635,635,300
|
|
20230919,112300,37671280,639,639,639,639,0
|
|
20230919,112200,37671280,639,639,639,639,0
|
|
20230919,112100,37671280,639,639,639,639,1
|
|
20230919,112000,37670641,635,635,635,635,0
|
|
20230919,111900,37670641,635,635,635,635,3000
|
|
20230919,111800,35765641,639,639,639,639,24
|
|
20230919,111700,35750305,639,639,639,639,116
|
|
20230919,111600,35676181,639,639,639,639,1
|
|
20230919,111500,35675542,636,636,636,636,4990
|
|
20230919,111400,32501902,636,636,636,636,0
|
|
20230919,111300,32501902,636,635,636,635,3472
|
|
20230919,111200,30296981,636,636,636,636,809
|
|
20230919,111100,29782457,640,640,640,640,0
|
|
20230919,111000,29782457,640,640,640,640,116
|
|
20230919,110900,29708217,640,640,640,640,0
|
|
20230919,110800,29708217,640,640,640,640,0
|
|
20230919,110700,29708217,640,640,640,640,1
|
|
20230919,110600,29707577,640,640,640,640,0
|
|
20230919,110500,29707577,640,640,640,640,0
|
|
20230919,110400,29707577,640,640,640,640,0
|
|
20230919,110300,29707577,640,640,640,640,0
|
|
20230919,110200,29707577,640,640,640,640,0
|
|
20230919,110100,29707577,640,640,640,640,0
|
|
20230919,110000,29707577,640,640,640,640,0
|
|
20230919,105900,29707577,640,640,640,640,3
|
|
20230919,105800,29705657,641,641,641,641,0
|
|
20230919,105700,29705657,641,641,641,641,0
|
|
20230919,105600,29705657,641,641,641,641,0
|
|
20230919,105500,29705657,641,641,641,641,0
|
|
20230919,105400,29705657,641,641,641,641,0
|
|
20230919,105300,29705657,641,641,641,641,0
|
|
20230919,105200,29705657,641,641,641,641,0
|
|
20230919,105100,29705657,641,641,641,641,0
|
|
20230919,105000,29705657,641,641,641,641,0
|
|
20230919,104900,29705657,641,641,641,641,0
|
|
20230919,104800,29705657,641,641,641,641,0
|
|
20230919,104700,29705657,641,641,641,641,0
|
|
20230919,104600,29705657,641,641,641,641,0
|
|
20230919,104500,29705657,641,641,641,641,5
|
|
20230919,104400,29702452,635,635,635,635,0
|
|
20230919,104300,29702452,635,636,636,635,4409
|
|
20230919,104200,26900099,641,641,641,641,0
|
|
20230919,104100,26900099,641,641,641,641,0
|
|
20230919,104000,26900099,641,641,641,641,0
|
|
20230919,103900,26900099,641,641,641,641,0
|
|
20230919,103800,26900099,641,641,641,641,0
|
|
20230919,103700,26900099,641,641,641,641,30
|
|
20230919,103600,26880869,641,641,641,641,0
|
|
20230919,103500,26880869,641,641,641,641,10
|
|
20230919,103400,26874459,641,641,641,641,0
|
|
20230919,103300,26874459,641,641,641,641,0
|
|
20230919,103200,26874459,641,639,641,639,1128
|
|
20230919,103100,26153661,636,636,636,636,40
|
|
20230919,103000,26128221,639,639,639,639,0
|
|
20230919,102900,26128221,639,639,639,639,0
|
|
20230919,102800,26128221,639,636,639,636,1001
|
|
20230919,102700,25491582,639,639,639,639,0
|
|
20230919,102600,25491582,639,639,639,639,300
|
|
20230919,102500,25299882,637,637,637,637,0
|
|
20230919,102400,25299882,637,637,637,637,0
|
|
20230919,102300,25299882,637,637,637,637,61
|
|
20230919,102200,25261025,637,639,639,637,40
|
|
20230919,102100,25235530,639,639,639,639,1
|
|
20230919,102000,25234891,637,637,637,637,0
|
|
20230919,101900,25234891,637,637,637,637,10
|
|
20230919,101800,25228521,639,639,639,639,0
|
|
20230919,101700,25228521,639,639,639,637,6
|
|
20230919,101600,25224691,637,637,637,637,919
|
|
20230919,101500,24639288,637,638,638,637,2000
|
|
20230919,101400,23364858,639,639,639,639,578
|
|
20230919,101300,22995516,639,639,639,639,0
|
|
20230919,101200,22995516,639,639,639,639,0
|
|
20230919,101100,22995516,639,639,639,639,0
|
|
20230919,101000,22995516,639,639,639,639,10
|
|
20230919,100900,22989126,639,639,639,639,0
|
|
20230919,100800,22989126,639,639,639,639,0
|
|
20230919,100700,22989126,639,639,639,639,0
|
|
20230919,100600,22989126,639,639,639,639,0
|
|
20230919,100500,22989126,639,639,639,639,10
|
|
20230919,100400,22982736,639,639,639,639,1
|
|
20230919,100300,22982097,638,639,639,638,2580
|
|
20230919,100200,21336047,639,639,639,639,0
|
|
20230919,100100,21336047,639,639,639,638,62
|
|
20230919,100000,21296463,642,642,642,642,0
|
|
20230919,095900,21296463,642,642,642,642,0
|
|
20230919,095800,21296463,642,642,642,642,1000
|
|
20230919,095700,20654463,642,642,642,642,278
|
|
20230919,095600,20475987,642,642,642,642,0
|
|
20230919,095500,20475987,642,642,642,642,0
|
|
20230919,095400,20475987,642,642,642,642,0
|
|
20230919,095300,20475987,642,642,642,642,1
|
|
20230919,095200,20475345,639,640,640,639,120
|
|
20230919,095100,20398615,640,640,640,640,0
|
|
20230919,095000,20398615,640,640,640,640,0
|
|
20230919,094900,20398615,640,640,640,640,0
|
|
20230919,094800,20398615,640,643,643,640,351
|
|
20230919,094700,20173075,641,643,643,641,12
|
|
20230919,094600,20165361,643,643,643,643,0
|
|
20230919,094500,20165361,643,643,643,643,0
|
|
20230919,094400,20165361,643,643,643,643,0
|
|
20230919,094300,20165361,643,643,643,641,271
|
|
20230919,094200,19991644,641,641,641,641,11
|
|
20230919,094100,19984593,641,641,641,641,0
|
|
20230919,094000,19984593,641,641,641,641,2
|
|
20230919,093900,19983311,643,643,643,643,0
|
|
20230919,093800,19983311,643,642,644,642,1002
|
|
20230919,093700,19339672,642,642,642,642,8
|
|
20230919,093600,19334536,642,642,642,642,8
|
|
20230919,093500,19329400,642,642,642,642,32
|
|
20230919,093400,19308856,642,642,642,642,1
|
|
20230919,093300,19308214,638,638,638,638,0
|
|
20230919,093200,19308214,638,640,641,638,1103
|
|
20230919,093100,18604291,641,641,641,641,7
|
|
20230919,093000,18599804,641,641,641,641,0
|
|
20230919,092900,18599804,641,642,642,641,2
|
|
20230919,092800,18598521,642,642,642,642,0
|
|
20230919,092700,18598521,642,642,642,642,1
|
|
20230919,092600,18597879,642,642,642,642,100
|
|
20230919,092500,18533679,642,641,642,641,22
|
|
20230919,092400,18519576,637,637,637,637,50
|
|
20230919,092300,18487726,641,641,641,641,0
|
|
20230919,092200,18487726,641,641,641,641,2
|
|
20230919,092100,18486444,635,642,642,635,15978
|
|
20230919,092000,8315615,642,642,642,642,400
|
|
20230919,091900,8058815,642,642,642,642,4
|
|
20230919,091800,8056247,642,642,642,642,0
|
|
20230919,091700,8056247,642,642,642,642,20
|
|
20230919,091600,8043407,642,642,642,642,1090
|
|
20230919,091500,7343627,642,642,642,642,2
|
|
20230919,091400,7342343,642,642,642,642,0
|
|
20230919,091300,7342343,642,644,644,642,932
|
|
20230919,091200,6743997,644,644,644,644,0
|
|
20230919,091100,6743997,644,644,644,644,0
|
|
20230919,091000,6743997,644,644,644,644,0
|
|
20230919,090900,6743997,644,644,644,644,0
|
|
20230919,090800,6743997,644,644,644,644,261
|
|
20230919,090700,6575913,643,643,643,643,0
|
|
20230919,090600,6575913,643,643,643,643,0
|
|
20230919,090500,6575913,643,645,645,643,8357
|
|
20230919,090400,1186860,644,645,645,644,92
|
|
20230919,090300,1127602,645,645,645,645,10
|
|
20230919,090200,1121152,644,644,644,644,101
|
|
20230919,090100,1056108,645,644,645,644,800
|
|
20230919,090000,540179,644,645,645,644,638
|