579 lines
24 KiB
CSV
579 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183600,68076872,635,635,635,635,271
|
|
20230920,183500,68076872,635,635,635,635,0
|
|
20230920,183400,68076872,635,635,635,635,0
|
|
20230920,183300,68076872,635,635,635,635,0
|
|
20230920,183200,68076872,635,635,635,635,0
|
|
20230920,183100,68076872,635,635,635,635,0
|
|
20230920,183000,68076872,635,635,635,635,0
|
|
20230920,182900,68076872,635,635,635,635,0
|
|
20230920,182800,68076872,635,635,635,635,0
|
|
20230920,182700,68076872,635,635,635,635,0
|
|
20230920,182600,68076872,635,635,635,635,0
|
|
20230920,182500,68076872,635,635,635,635,0
|
|
20230920,182400,68076872,635,635,635,635,0
|
|
20230920,182300,68076872,635,635,635,635,0
|
|
20230920,182200,68076872,635,635,635,635,0
|
|
20230920,182100,68076872,635,635,635,635,0
|
|
20230920,182000,68076872,635,635,635,635,0
|
|
20230920,181900,68076872,635,635,635,635,0
|
|
20230920,181800,68076872,635,635,635,635,0
|
|
20230920,181700,68076872,635,635,635,635,0
|
|
20230920,181600,68076872,635,635,635,635,0
|
|
20230920,181500,68076872,635,635,635,635,0
|
|
20230920,181400,68076872,635,635,635,635,0
|
|
20230920,181300,68076872,635,635,635,635,0
|
|
20230920,181200,68076872,635,635,635,635,0
|
|
20230920,181100,68076872,635,635,635,635,0
|
|
20230920,181000,68076872,635,635,635,635,0
|
|
20230920,180900,68076872,635,635,635,635,0
|
|
20230920,180800,68076872,635,635,635,635,0
|
|
20230920,180700,68076872,635,635,635,635,0
|
|
20230920,180600,68076872,635,635,635,635,271
|
|
20230920,180500,68076872,635,635,635,635,0
|
|
20230920,180400,68076872,635,635,635,635,0
|
|
20230920,180300,68076872,635,635,635,635,0
|
|
20230920,180200,68076872,635,635,635,635,0
|
|
20230920,180100,68076872,635,635,635,635,0
|
|
20230920,180000,68076872,635,635,635,635,0
|
|
20230920,175900,68076872,635,635,635,635,0
|
|
20230920,175800,68076872,635,635,635,635,0
|
|
20230920,175700,68076872,635,635,635,635,0
|
|
20230920,175600,68076872,635,635,635,635,0
|
|
20230920,175500,68076872,635,635,635,635,0
|
|
20230920,175400,68076872,635,635,635,635,0
|
|
20230920,175300,68076872,635,635,635,635,0
|
|
20230920,175200,68076872,635,635,635,635,0
|
|
20230920,175100,68076872,635,635,635,635,0
|
|
20230920,175000,68076872,635,635,635,635,0
|
|
20230920,174900,68076872,635,635,635,635,0
|
|
20230920,174800,68076872,635,635,635,635,0
|
|
20230920,174700,68076872,635,635,635,635,0
|
|
20230920,174600,68076872,635,635,635,635,0
|
|
20230920,174500,68076872,635,635,635,635,0
|
|
20230920,174400,68076872,635,635,635,635,0
|
|
20230920,174300,68076872,635,635,635,635,0
|
|
20230920,174200,68076872,635,635,635,635,0
|
|
20230920,174100,68076872,635,635,635,635,0
|
|
20230920,174000,68076872,635,635,635,635,0
|
|
20230920,173900,68076872,635,635,635,635,0
|
|
20230920,173800,68076872,635,635,635,635,0
|
|
20230920,173700,68076872,635,635,635,635,0
|
|
20230920,173600,68076872,635,635,635,635,271
|
|
20230920,173500,68076872,635,635,635,635,0
|
|
20230920,173400,68076872,635,635,635,635,0
|
|
20230920,173300,68076872,635,635,635,635,0
|
|
20230920,173200,68076872,635,635,635,635,0
|
|
20230920,173100,68076872,635,635,635,635,0
|
|
20230920,173000,68076872,635,635,635,635,0
|
|
20230920,172900,68076872,635,635,635,635,0
|
|
20230920,172800,68076872,635,635,635,635,0
|
|
20230920,172700,68076872,635,635,635,635,0
|
|
20230920,172600,68076872,635,635,635,635,0
|
|
20230920,172500,68076872,635,635,635,635,0
|
|
20230920,172400,68076872,635,635,635,635,0
|
|
20230920,172300,68076872,635,635,635,635,0
|
|
20230920,172200,68076872,635,635,635,635,0
|
|
20230920,172100,68076872,635,635,635,635,0
|
|
20230920,172000,68076872,635,635,635,635,0
|
|
20230920,171900,68076872,635,635,635,635,0
|
|
20230920,171800,68076872,635,635,635,635,0
|
|
20230920,171700,68076872,635,635,635,635,0
|
|
20230920,171600,68076872,635,635,635,635,0
|
|
20230920,171500,68076872,635,635,635,635,0
|
|
20230920,171400,68076872,635,635,635,635,0
|
|
20230920,171300,68076872,635,635,635,635,0
|
|
20230920,171200,68076872,635,635,635,635,0
|
|
20230920,171100,68076872,635,635,635,635,0
|
|
20230920,171000,68076872,635,635,635,635,0
|
|
20230920,170900,68076872,635,635,635,635,0
|
|
20230920,170800,68076872,635,635,635,635,0
|
|
20230920,170700,68076872,635,635,635,635,0
|
|
20230920,170600,68076872,635,635,635,635,271
|
|
20230920,170500,68076872,635,635,635,635,0
|
|
20230920,170400,68076872,635,635,635,635,0
|
|
20230920,170300,68076872,635,635,635,635,0
|
|
20230920,170200,68076872,635,635,635,635,0
|
|
20230920,170100,68076872,635,635,635,635,0
|
|
20230920,170000,68076872,635,635,635,635,0
|
|
20230920,165900,68076872,635,635,635,635,0
|
|
20230920,165800,68076872,635,635,635,635,0
|
|
20230920,165700,68076872,635,635,635,635,0
|
|
20230920,165600,68076872,635,635,635,635,0
|
|
20230920,165500,68076872,635,635,635,635,0
|
|
20230920,165400,68076872,635,635,635,635,0
|
|
20230920,165300,68076872,635,635,635,635,0
|
|
20230920,165200,68076872,635,635,635,635,0
|
|
20230920,165100,68076872,635,635,635,635,0
|
|
20230920,165000,68076872,635,635,635,635,0
|
|
20230920,164900,68076872,635,635,635,635,0
|
|
20230920,164800,68076872,635,635,635,635,0
|
|
20230920,164700,68076872,635,635,635,635,0
|
|
20230920,164600,68076872,635,635,635,635,0
|
|
20230920,164500,68076872,635,635,635,635,0
|
|
20230920,164400,68076872,635,635,635,635,0
|
|
20230920,164300,68076872,635,635,635,635,0
|
|
20230920,164200,68076872,635,635,635,635,0
|
|
20230920,164100,68076872,635,635,635,635,0
|
|
20230920,164000,68076872,635,635,635,635,0
|
|
20230920,163900,68076872,635,635,635,635,0
|
|
20230920,163800,68076872,635,635,635,635,0
|
|
20230920,163700,68076872,635,635,635,635,0
|
|
20230920,163600,68076872,635,635,635,635,271
|
|
20230920,163500,68076872,635,635,635,635,0
|
|
20230920,163400,68076872,635,635,635,635,0
|
|
20230920,163300,68076872,635,635,635,635,0
|
|
20230920,163200,68076872,635,635,635,635,0
|
|
20230920,163100,68076872,635,635,635,635,0
|
|
20230920,163000,68076872,635,635,635,635,0
|
|
20230920,162900,68076872,635,635,635,635,0
|
|
20230920,162800,68076872,635,635,635,635,0
|
|
20230920,162700,68076872,635,635,635,635,0
|
|
20230920,162600,68076872,635,635,635,635,0
|
|
20230920,162500,68076872,635,635,635,635,0
|
|
20230920,162400,68076872,635,635,635,635,0
|
|
20230920,162300,68076872,635,635,635,635,0
|
|
20230920,162200,68076872,635,635,635,635,0
|
|
20230920,162100,68076872,635,635,635,635,0
|
|
20230920,162000,68076872,635,635,635,635,0
|
|
20230920,161900,68076872,635,635,635,635,0
|
|
20230920,161800,68076872,635,635,635,635,0
|
|
20230920,161700,68076872,635,635,635,635,0
|
|
20230920,161600,68076872,635,635,635,635,0
|
|
20230920,161500,68076872,635,635,635,635,0
|
|
20230920,161400,68076872,635,635,635,635,0
|
|
20230920,161300,68076872,635,635,635,635,0
|
|
20230920,161200,68076872,635,635,635,635,0
|
|
20230920,161100,68076872,635,635,635,635,0
|
|
20230920,161000,68076872,635,635,635,635,0
|
|
20230920,160900,68076872,635,635,635,635,0
|
|
20230920,160800,68076872,635,635,635,635,0
|
|
20230920,160700,68076872,635,635,635,635,0
|
|
20230920,160600,68076872,635,635,635,635,271
|
|
20230920,160500,68076872,635,635,635,635,0
|
|
20230920,160400,68076872,635,635,635,635,0
|
|
20230920,160300,68076872,635,635,635,635,0
|
|
20230920,160200,68076872,635,635,635,635,0
|
|
20230920,160100,68076872,635,635,635,635,0
|
|
20230920,160000,68076872,635,635,635,635,0
|
|
20230920,155900,68076872,635,635,635,635,0
|
|
20230920,155800,68076872,635,635,635,635,0
|
|
20230920,155700,68076872,635,635,635,635,0
|
|
20230920,155600,68076872,635,635,635,635,0
|
|
20230920,155500,68076872,635,635,635,635,0
|
|
20230920,155400,68076872,635,635,635,635,0
|
|
20230920,155300,68076872,635,635,635,635,0
|
|
20230920,155200,68076872,635,635,635,635,0
|
|
20230920,155100,68076872,635,635,635,635,0
|
|
20230920,155000,68076872,635,635,635,635,0
|
|
20230920,154900,68076872,635,635,635,635,0
|
|
20230920,154800,68076872,635,635,635,635,0
|
|
20230920,154700,68076872,635,635,635,635,0
|
|
20230920,154600,68076872,635,635,635,635,0
|
|
20230920,154500,68076872,635,635,635,635,0
|
|
20230920,154400,68076872,635,635,635,635,0
|
|
20230920,154300,68076872,635,635,635,635,0
|
|
20230920,154200,68076872,635,635,635,635,0
|
|
20230920,154100,68076872,635,635,635,635,0
|
|
20230920,154000,68076872,635,635,635,635,0
|
|
20230920,153900,68076872,635,635,635,635,0
|
|
20230920,153800,68076872,635,635,635,635,0
|
|
20230920,153700,68076872,635,635,635,635,0
|
|
20230920,153600,68076872,635,635,635,635,271
|
|
20230920,153500,68076872,635,635,635,635,0
|
|
20230920,153400,68076872,635,635,635,635,0
|
|
20230920,153300,68076872,635,635,635,635,0
|
|
20230920,153200,68076872,635,635,635,635,0
|
|
20230920,153100,68076872,635,635,635,635,0
|
|
20230920,153000,68076872,635,635,635,635,271
|
|
20230920,152900,67904787,634,634,634,634,0
|
|
20230920,152800,67904787,634,634,634,634,0
|
|
20230920,152700,67904787,634,634,634,634,0
|
|
20230920,152600,67904787,634,634,634,634,0
|
|
20230920,152500,67904787,634,634,634,634,0
|
|
20230920,152400,67904787,634,634,634,634,0
|
|
20230920,152300,67904787,634,634,634,634,0
|
|
20230920,152200,67904787,634,634,634,634,0
|
|
20230920,152100,67904787,634,634,634,634,0
|
|
20230920,152000,67904787,634,634,634,634,0
|
|
20230920,151900,67904787,634,635,635,634,1731
|
|
20230920,151800,66807120,637,637,637,637,0
|
|
20230920,151700,66807120,637,637,637,637,0
|
|
20230920,151600,66807120,637,636,637,635,1004
|
|
20230920,151500,66168247,636,636,636,636,325
|
|
20230920,151400,65961547,636,636,636,636,314
|
|
20230920,151300,65761843,636,636,636,636,308
|
|
20230920,151200,65565955,636,636,636,636,0
|
|
20230920,151100,65565955,636,636,636,636,0
|
|
20230920,151000,65565955,636,636,636,636,1
|
|
20230920,150900,65565319,635,636,636,635,343
|
|
20230920,150800,65347172,636,636,636,636,0
|
|
20230920,150700,65347172,636,636,636,636,0
|
|
20230920,150600,65347172,636,635,636,635,2374
|
|
20230920,150500,63838281,635,635,635,635,25
|
|
20230920,150400,63822406,635,634,635,634,1306
|
|
20230920,150300,62994400,634,634,634,634,0
|
|
20230920,150200,62994400,634,634,634,634,0
|
|
20230920,150100,62994400,634,634,634,634,0
|
|
20230920,150000,62994400,634,634,634,634,0
|
|
20230920,145900,62994400,634,634,634,634,0
|
|
20230920,145800,62994400,634,634,634,634,0
|
|
20230920,145700,62994400,634,634,634,634,42
|
|
20230920,145600,62967772,636,636,636,636,0
|
|
20230920,145500,62967772,636,636,636,636,0
|
|
20230920,145400,62967772,636,635,636,635,354
|
|
20230920,145300,62742980,635,635,635,635,10
|
|
20230920,145200,62736630,635,635,635,635,0
|
|
20230920,145100,62736630,635,635,635,635,0
|
|
20230920,145000,62736630,635,635,635,635,726
|
|
20230920,144900,62275620,636,636,636,636,0
|
|
20230920,144800,62275620,636,636,636,636,10
|
|
20230920,144700,62269260,635,635,635,635,554
|
|
20230920,144600,61917470,635,635,635,635,1130
|
|
20230920,144500,61199920,635,635,635,635,530
|
|
20230920,144400,60863370,635,635,635,635,1345
|
|
20230920,144300,60009295,634,634,634,634,0
|
|
20230920,144200,60009295,634,634,634,634,1
|
|
20230920,144100,60008661,635,635,635,635,0
|
|
20230920,144000,60008661,635,635,635,635,0
|
|
20230920,143900,60008661,635,635,635,635,10
|
|
20230920,143800,60002311,634,634,634,634,0
|
|
20230920,143700,60002311,634,634,634,634,0
|
|
20230920,143600,60002311,634,634,634,634,0
|
|
20230920,143500,60002311,634,634,634,634,0
|
|
20230920,143400,60002311,634,634,634,634,9
|
|
20230920,143300,59996605,635,635,635,635,300
|
|
20230920,143200,59806105,636,635,636,635,45
|
|
20230920,143100,59777528,636,635,636,635,342
|
|
20230920,143000,59560356,635,635,635,635,15
|
|
20230920,142900,59550831,635,635,635,635,0
|
|
20230920,142800,59550831,635,635,635,635,0
|
|
20230920,142700,59550831,635,635,635,635,0
|
|
20230920,142600,59550831,635,635,635,635,0
|
|
20230920,142500,59550831,635,635,635,635,200
|
|
20230920,142400,59423831,635,635,635,635,500
|
|
20230920,142300,59106331,635,635,635,635,0
|
|
20230920,142200,59106331,635,635,635,635,10436
|
|
20230920,142100,52479471,636,636,636,636,0
|
|
20230920,142000,52479471,636,636,636,636,0
|
|
20230920,141900,52479471,636,636,636,636,0
|
|
20230920,141800,52479471,636,635,636,635,1709
|
|
20230920,141700,51394254,635,635,635,635,45
|
|
20230920,141600,51365679,634,634,634,634,0
|
|
20230920,141500,51365679,634,634,634,634,39
|
|
20230920,141400,51340953,634,634,634,634,38
|
|
20230920,141300,51316861,634,635,635,634,1037
|
|
20230920,141200,50658403,635,635,635,635,10
|
|
20230920,141100,50652053,636,636,636,636,0
|
|
20230920,141000,50652053,636,636,636,636,0
|
|
20230920,140900,50652053,636,636,636,636,0
|
|
20230920,140800,50652053,636,636,636,636,0
|
|
20230920,140700,50652053,636,636,636,636,0
|
|
20230920,140600,50652053,636,636,636,636,0
|
|
20230920,140500,50652053,636,636,636,636,0
|
|
20230920,140400,50652053,636,636,636,636,0
|
|
20230920,140300,50652053,636,636,636,636,0
|
|
20230920,140200,50652053,636,636,636,636,0
|
|
20230920,140100,50652053,636,636,636,636,0
|
|
20230920,140000,50652053,636,636,636,636,0
|
|
20230920,135900,50652053,636,636,636,636,0
|
|
20230920,135800,50652053,636,636,636,636,0
|
|
20230920,135700,50652053,636,636,636,635,1004
|
|
20230920,135600,50014509,635,635,635,635,1000
|
|
20230920,135500,49379509,635,635,635,635,0
|
|
20230920,135400,49379509,635,635,635,635,0
|
|
20230920,135300,49379509,635,635,635,635,0
|
|
20230920,135200,49379509,635,635,635,635,0
|
|
20230920,135100,49379509,635,635,635,635,0
|
|
20230920,135000,49379509,635,635,635,635,0
|
|
20230920,134900,49379509,635,635,635,635,0
|
|
20230920,134800,49379509,635,635,635,635,0
|
|
20230920,134700,49379509,635,635,635,635,0
|
|
20230920,134600,49379509,635,635,635,635,0
|
|
20230920,134500,49379509,635,635,635,635,0
|
|
20230920,134400,49379509,635,635,635,635,0
|
|
20230920,134300,49379509,635,635,635,635,0
|
|
20230920,134200,49379509,635,635,635,635,0
|
|
20230920,134100,49379509,635,635,635,635,2
|
|
20230920,134000,49378239,633,633,633,633,0
|
|
20230920,133900,49378239,633,633,633,633,0
|
|
20230920,133800,49378239,633,633,633,633,0
|
|
20230920,133700,49378239,633,633,633,633,0
|
|
20230920,133600,49378239,633,633,633,633,0
|
|
20230920,133500,49378239,633,633,633,633,0
|
|
20230920,133400,49378239,633,633,633,633,0
|
|
20230920,133300,49378239,633,633,633,633,0
|
|
20230920,133200,49378239,633,633,633,633,0
|
|
20230920,133100,49378239,633,633,633,633,0
|
|
20230920,133000,49378239,633,633,633,633,0
|
|
20230920,132900,49378239,633,633,633,633,0
|
|
20230920,132800,49378239,633,633,633,633,0
|
|
20230920,132700,49378239,633,633,633,633,0
|
|
20230920,132600,49378239,633,633,633,633,0
|
|
20230920,132500,49378239,633,633,633,633,0
|
|
20230920,132400,49378239,633,633,633,633,1
|
|
20230920,132300,49377606,633,633,633,633,0
|
|
20230920,132200,49377606,633,633,633,633,0
|
|
20230920,132100,49377606,633,633,633,633,0
|
|
20230920,132000,49377606,633,633,633,633,949
|
|
20230920,131900,48776889,633,633,633,633,54
|
|
20230920,131800,48742707,636,636,636,636,0
|
|
20230920,131700,48742707,636,636,636,636,0
|
|
20230920,131600,48742707,636,636,636,636,0
|
|
20230920,131500,48742707,636,636,636,636,0
|
|
20230920,131400,48742707,636,636,636,636,0
|
|
20230920,131300,48742707,636,636,636,636,2
|
|
20230920,131200,48741435,633,633,633,633,0
|
|
20230920,131100,48741435,633,633,633,633,0
|
|
20230920,131000,48741435,633,633,633,633,0
|
|
20230920,130900,48741435,633,633,633,633,0
|
|
20230920,130800,48741435,633,633,633,633,0
|
|
20230920,130700,48741435,633,633,633,633,0
|
|
20230920,130600,48741435,633,633,633,633,0
|
|
20230920,130500,48741435,633,633,633,633,0
|
|
20230920,130400,48741435,633,633,633,633,0
|
|
20230920,130300,48741435,633,633,633,633,0
|
|
20230920,130200,48741435,633,633,633,633,0
|
|
20230920,130100,48741435,633,633,633,633,0
|
|
20230920,130000,48741435,633,633,633,633,0
|
|
20230920,125900,48741435,633,633,633,633,0
|
|
20230920,125800,48741435,633,633,633,633,1
|
|
20230920,125700,48740802,633,633,633,633,0
|
|
20230920,125600,48740802,633,633,633,633,0
|
|
20230920,125500,48740802,633,633,633,633,0
|
|
20230920,125400,48740802,633,633,633,633,0
|
|
20230920,125300,48740802,633,633,633,633,2
|
|
20230920,125200,48739536,633,633,633,633,12
|
|
20230920,125100,48731940,634,634,634,634,0
|
|
20230920,125000,48731940,634,634,634,634,0
|
|
20230920,124900,48731940,634,634,634,634,0
|
|
20230920,124800,48731940,634,634,634,634,0
|
|
20230920,124700,48731940,634,634,634,634,1
|
|
20230920,124600,48731306,634,634,634,634,0
|
|
20230920,124500,48731306,634,634,634,634,3
|
|
20230920,124400,48729404,636,636,636,636,0
|
|
20230920,124300,48729404,636,636,636,636,0
|
|
20230920,124200,48729404,636,636,636,636,0
|
|
20230920,124100,48729404,636,636,636,636,0
|
|
20230920,124000,48729404,636,636,636,636,0
|
|
20230920,123900,48729404,636,636,636,636,0
|
|
20230920,123800,48729404,636,636,636,636,0
|
|
20230920,123700,48729404,636,636,636,636,0
|
|
20230920,123600,48729404,636,636,636,636,0
|
|
20230920,123500,48729404,636,636,636,636,1
|
|
20230920,123400,48728768,636,636,636,636,0
|
|
20230920,123300,48728768,636,636,636,636,0
|
|
20230920,123200,48728768,636,636,636,636,0
|
|
20230920,123100,48728768,636,636,636,636,0
|
|
20230920,123000,48728768,636,636,636,636,0
|
|
20230920,122900,48728768,636,636,636,636,0
|
|
20230920,122800,48728768,636,636,636,636,0
|
|
20230920,122700,48728768,636,636,636,636,0
|
|
20230920,122600,48728768,636,636,636,636,0
|
|
20230920,122500,48728768,636,636,636,636,0
|
|
20230920,122400,48728768,636,636,636,636,0
|
|
20230920,122300,48728768,636,636,636,636,0
|
|
20230920,122200,48728768,636,636,636,636,0
|
|
20230920,122100,48728768,636,636,636,636,0
|
|
20230920,122000,48728768,636,636,636,636,0
|
|
20230920,121900,48728768,636,636,636,636,0
|
|
20230920,121800,48728768,636,636,636,636,0
|
|
20230920,121700,48728768,636,636,636,636,0
|
|
20230920,121600,48728768,636,636,636,636,0
|
|
20230920,121500,48728768,636,636,636,636,0
|
|
20230920,121400,48728768,636,636,636,636,0
|
|
20230920,121300,48728768,636,636,636,636,0
|
|
20230920,121200,48728768,636,636,636,636,0
|
|
20230920,121100,48728768,636,636,636,636,0
|
|
20230920,121000,48728768,636,636,636,636,0
|
|
20230920,120900,48728768,636,636,636,636,0
|
|
20230920,120800,48728768,636,636,636,636,0
|
|
20230920,120700,48728768,636,636,636,636,0
|
|
20230920,120600,48728768,636,636,636,636,0
|
|
20230920,120500,48728768,636,636,636,636,0
|
|
20230920,120400,48728768,636,636,636,636,0
|
|
20230920,120300,48728768,636,636,636,636,0
|
|
20230920,120200,48728768,636,636,636,636,5
|
|
20230920,120100,48725588,636,636,636,636,0
|
|
20230920,120000,48725588,636,636,636,636,0
|
|
20230920,115900,48725588,636,636,636,636,0
|
|
20230920,115800,48725588,636,636,636,636,0
|
|
20230920,115700,48725588,636,636,636,636,0
|
|
20230920,115600,48725588,636,636,636,636,0
|
|
20230920,115500,48725588,636,636,636,636,1
|
|
20230920,115400,48724952,637,637,637,637,0
|
|
20230920,115300,48724952,637,637,637,637,0
|
|
20230920,115200,48724952,637,637,637,637,0
|
|
20230920,115100,48724952,637,637,637,637,0
|
|
20230920,115000,48724952,637,637,637,637,0
|
|
20230920,114900,48724952,637,637,637,637,0
|
|
20230920,114800,48724952,637,637,637,637,0
|
|
20230920,114700,48724952,637,637,637,637,0
|
|
20230920,114600,48724952,637,637,637,637,0
|
|
20230920,114500,48724952,637,637,637,637,0
|
|
20230920,114400,48724952,637,637,637,637,0
|
|
20230920,114300,48724952,637,637,637,637,0
|
|
20230920,114200,48724952,637,637,637,637,0
|
|
20230920,114100,48724952,637,637,637,637,0
|
|
20230920,114000,48724952,637,637,637,637,2
|
|
20230920,113900,48723678,636,636,636,636,0
|
|
20230920,113800,48723678,636,636,636,636,11
|
|
20230920,113700,48716682,636,636,636,636,0
|
|
20230920,113600,48716682,636,636,636,636,0
|
|
20230920,113500,48716682,636,636,636,636,0
|
|
20230920,113400,48716682,636,635,636,635,1300
|
|
20230920,113300,47890805,636,636,636,632,90
|
|
20230920,113200,47833917,633,633,633,633,187
|
|
20230920,113100,47715546,633,633,633,633,13
|
|
20230920,113000,47707317,632,632,632,632,498
|
|
20230920,112900,47392581,632,632,632,632,0
|
|
20230920,112800,47392581,632,632,632,632,188
|
|
20230920,112700,47273765,633,633,633,633,0
|
|
20230920,112600,47273765,633,633,633,633,0
|
|
20230920,112500,47273765,633,633,633,633,0
|
|
20230920,112400,47273765,633,633,633,633,0
|
|
20230920,112300,47273765,633,633,633,633,0
|
|
20230920,112200,47273765,633,633,633,633,1
|
|
20230920,112100,47273132,633,633,633,633,0
|
|
20230920,112000,47273132,633,633,633,633,0
|
|
20230920,111900,47273132,633,633,633,633,3
|
|
20230920,111800,47271233,633,633,633,633,79
|
|
20230920,111700,47221226,633,633,633,633,0
|
|
20230920,111600,47221226,633,633,633,633,0
|
|
20230920,111500,47221226,633,633,633,633,0
|
|
20230920,111400,47221226,633,633,633,633,3
|
|
20230920,111300,47219327,633,633,633,633,0
|
|
20230920,111200,47219327,633,633,633,633,2
|
|
20230920,111100,47218061,633,633,633,633,11
|
|
20230920,111000,47211098,633,633,633,633,1
|
|
20230920,110900,47210465,633,633,633,633,140
|
|
20230920,110800,47121845,633,633,635,632,3609
|
|
20230920,110700,44840308,635,635,635,635,0
|
|
20230920,110600,44840308,635,635,635,635,0
|
|
20230920,110500,44840308,635,635,635,635,938
|
|
20230920,110400,44244678,638,638,638,638,0
|
|
20230920,110300,44244678,638,638,638,638,0
|
|
20230920,110200,44244678,638,638,638,638,0
|
|
20230920,110100,44244678,638,638,638,638,0
|
|
20230920,110000,44244678,638,638,638,638,5
|
|
20230920,105900,44241488,638,638,638,638,0
|
|
20230920,105800,44241488,638,638,638,638,0
|
|
20230920,105700,44241488,638,638,638,638,0
|
|
20230920,105600,44241488,638,638,638,638,0
|
|
20230920,105500,44241488,638,637,638,637,2155
|
|
20230920,105400,42866751,638,638,638,638,8
|
|
20230920,105300,42861647,638,638,638,638,0
|
|
20230920,105200,42861647,638,638,638,638,0
|
|
20230920,105100,42861647,638,638,638,638,500
|
|
20230920,105000,42542647,638,638,638,638,0
|
|
20230920,104900,42542647,638,638,638,638,100
|
|
20230920,104800,42478847,638,637,638,637,7
|
|
20230920,104700,42474387,637,637,637,637,3347
|
|
20230920,104600,40342348,632,632,632,632,0
|
|
20230920,104500,40342348,632,632,632,632,0
|
|
20230920,104400,40342348,632,632,632,632,0
|
|
20230920,104300,40342348,632,632,632,632,0
|
|
20230920,104200,40342348,632,632,632,632,0
|
|
20230920,104100,40342348,632,632,632,632,0
|
|
20230920,104000,40342348,632,637,637,632,5026
|
|
20230920,103900,37165338,637,637,637,637,0
|
|
20230920,103800,37165338,637,637,637,637,5
|
|
20230920,103700,37162153,637,637,637,637,0
|
|
20230920,103600,37162153,637,637,637,637,0
|
|
20230920,103500,37162153,637,637,637,637,0
|
|
20230920,103400,37162153,637,637,637,637,0
|
|
20230920,103300,37162153,637,637,637,637,0
|
|
20230920,103200,37162153,637,637,637,637,2
|
|
20230920,103100,37160879,637,636,637,636,3000
|
|
20230920,103000,35250207,636,636,636,636,102
|
|
20230920,102900,35185335,633,633,633,633,0
|
|
20230920,102800,35185335,633,633,633,633,610
|
|
20230920,102700,34799205,636,636,636,636,0
|
|
20230920,102600,34799205,636,636,636,636,0
|
|
20230920,102500,34799205,636,636,636,636,1000
|
|
20230920,102400,34163205,637,637,637,637,0
|
|
20230920,102300,34163205,637,637,637,637,0
|
|
20230920,102200,34163205,637,637,637,637,0
|
|
20230920,102100,34163205,637,637,637,637,1000
|
|
20230920,102000,33526205,637,635,637,635,5070
|
|
20230920,101900,30306753,635,635,635,635,0
|
|
20230920,101800,30306753,635,635,635,635,1
|
|
20230920,101700,30306118,632,632,632,632,0
|
|
20230920,101600,30306118,632,632,632,632,21
|
|
20230920,101500,30292846,632,632,632,632,5500
|
|
20230920,101400,26816846,632,632,632,632,2001
|
|
20230920,101300,25552214,632,635,635,632,2305
|
|
20230920,101200,24094254,633,633,633,633,0
|
|
20230920,101100,24094254,633,633,633,633,0
|
|
20230920,101000,24094254,633,633,633,633,5227
|
|
20230920,100900,20785563,633,633,633,633,0
|
|
20230920,100800,20785563,633,633,633,633,0
|
|
20230920,100700,20785563,633,633,633,633,0
|
|
20230920,100600,20785563,633,633,633,633,1
|
|
20230920,100500,20784930,633,633,633,633,0
|
|
20230920,100400,20784930,633,632,633,632,7
|
|
20230920,100300,20780503,632,632,632,632,3
|
|
20230920,100200,20778607,633,633,633,633,0
|
|
20230920,100100,20778607,633,633,633,633,10
|
|
20230920,100000,20772277,633,633,633,633,0
|
|
20230920,095900,20772277,633,633,633,633,1
|
|
20230920,095800,20771644,633,633,633,633,0
|
|
20230920,095700,20771644,633,633,633,632,111
|
|
20230920,095600,20701481,632,632,632,632,410
|
|
20230920,095500,20442361,632,632,632,632,30
|
|
20230920,095400,20423401,631,631,631,631,5091
|
|
20230920,095300,17210980,632,632,632,632,0
|
|
20230920,095200,17210980,632,632,632,632,20
|
|
20230920,095100,17198340,633,633,633,633,0
|
|
20230920,095000,17198340,633,633,633,633,0
|
|
20230920,094900,17198340,633,631,633,631,2
|
|
20230920,094800,17197076,632,632,632,632,3059
|
|
20230920,094700,15263788,632,632,632,632,0
|
|
20230920,094600,15263788,632,633,633,632,8086
|
|
20230920,094500,10147759,633,633,633,633,0
|
|
20230920,094400,10147759,633,633,633,633,0
|
|
20230920,094300,10147759,633,633,633,633,1
|
|
20230920,094200,10147126,634,634,634,634,738
|
|
20230920,094100,9679234,635,635,635,635,0
|
|
20230920,094000,9679234,635,635,635,635,0
|
|
20230920,093900,9679234,635,635,635,635,0
|
|
20230920,093800,9679234,635,635,635,635,3
|
|
20230920,093700,9677329,635,635,635,635,12
|
|
20230920,093600,9669709,635,635,635,635,38
|
|
20230920,093500,9645579,635,635,635,635,2
|
|
20230920,093400,9644309,635,635,635,635,101
|
|
20230920,093300,9580174,633,633,633,633,0
|
|
20230920,093200,9580174,633,633,633,633,0
|
|
20230920,093100,9580174,633,633,633,633,0
|
|
20230920,093000,9580174,633,633,633,633,0
|
|
20230920,092900,9580174,633,633,633,633,0
|
|
20230920,092800,9580174,633,633,633,633,0
|
|
20230920,092700,9580174,633,633,633,633,0
|
|
20230920,092600,9580174,633,633,633,633,0
|
|
20230920,092500,9580174,633,633,633,633,783
|
|
20230920,092400,9084535,635,635,635,635,0
|
|
20230920,092300,9084535,635,635,635,635,698
|
|
20230920,092200,8641305,635,634,635,634,1602
|
|
20230920,092100,7625635,636,636,636,636,0
|
|
20230920,092000,7625635,636,636,636,636,0
|
|
20230920,091900,7625635,636,633,636,633,265
|
|
20230920,091800,7457876,634,634,634,634,2
|
|
20230920,091700,7456608,634,634,634,634,100
|
|
20230920,091600,7393208,634,634,634,634,0
|
|
20230920,091500,7393208,634,634,634,634,17
|
|
20230920,091400,7382430,634,634,634,634,10
|
|
20230920,091300,7376090,634,634,634,634,6233
|
|
20230920,091200,3424368,634,634,634,634,2000
|
|
20230920,091100,2156368,635,635,635,635,35
|
|
20230920,091000,2134143,635,635,635,635,203
|
|
20230920,090900,2005238,634,635,635,634,268
|
|
20230920,090800,1835308,633,633,633,633,0
|
|
20230920,090700,1835308,633,633,633,633,889
|
|
20230920,090600,1272571,634,634,634,634,0
|
|
20230920,090500,1272571,634,634,634,634,15
|
|
20230920,090400,1263061,635,635,635,635,10
|
|
20230920,090300,1256711,635,635,635,635,103
|
|
20230920,090200,1191306,633,633,633,633,2
|
|
20230920,090100,1190040,633,633,633,633,373
|
|
20230920,090000,953931,633,633,633,633,1507
|