579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183600,104652909,637,637,637,637,50
|
|
20230925,183500,104652909,637,637,637,637,0
|
|
20230925,183400,104652909,637,637,637,637,0
|
|
20230925,183300,104652909,637,637,637,637,0
|
|
20230925,183200,104652909,637,637,637,637,0
|
|
20230925,183100,104652909,637,637,637,637,0
|
|
20230925,183000,104652909,637,637,637,637,0
|
|
20230925,182900,104652909,637,637,637,637,0
|
|
20230925,182800,104652909,637,637,637,637,0
|
|
20230925,182700,104652909,637,637,637,637,0
|
|
20230925,182600,104652909,637,637,637,637,0
|
|
20230925,182500,104652909,637,637,637,637,0
|
|
20230925,182400,104652909,637,637,637,637,0
|
|
20230925,182300,104652909,637,637,637,637,0
|
|
20230925,182200,104652909,637,637,637,637,0
|
|
20230925,182100,104652909,637,637,637,637,0
|
|
20230925,182000,104652909,637,637,637,637,0
|
|
20230925,181900,104652909,637,637,637,637,0
|
|
20230925,181800,104652909,637,637,637,637,0
|
|
20230925,181700,104652909,637,637,637,637,0
|
|
20230925,181600,104652909,637,637,637,637,0
|
|
20230925,181500,104652909,637,637,637,637,0
|
|
20230925,181400,104652909,637,637,637,637,0
|
|
20230925,181300,104652909,637,637,637,637,0
|
|
20230925,181200,104652909,637,637,637,637,0
|
|
20230925,181100,104652909,637,637,637,637,0
|
|
20230925,181000,104652909,637,637,637,637,0
|
|
20230925,180900,104652909,637,637,637,637,0
|
|
20230925,180800,104652909,637,637,637,637,0
|
|
20230925,180700,104652909,637,637,637,637,0
|
|
20230925,180600,104652909,637,637,637,637,50
|
|
20230925,180500,104652909,637,637,637,637,0
|
|
20230925,180400,104652909,637,637,637,637,0
|
|
20230925,180300,104652909,637,637,637,637,0
|
|
20230925,180200,104652909,637,637,637,637,0
|
|
20230925,180100,104652909,637,637,637,637,0
|
|
20230925,180000,104652909,637,637,637,637,0
|
|
20230925,175900,104652909,637,637,637,637,0
|
|
20230925,175800,104652909,637,637,637,637,0
|
|
20230925,175700,104652909,637,637,637,637,0
|
|
20230925,175600,104652909,637,637,637,637,0
|
|
20230925,175500,104652909,637,637,637,637,0
|
|
20230925,175400,104652909,637,637,637,637,0
|
|
20230925,175300,104652909,637,637,637,637,0
|
|
20230925,175200,104652909,637,637,637,637,0
|
|
20230925,175100,104652909,637,637,637,637,0
|
|
20230925,175000,104652909,637,637,637,637,0
|
|
20230925,174900,104652909,637,637,637,637,0
|
|
20230925,174800,104652909,637,637,637,637,0
|
|
20230925,174700,104652909,637,637,637,637,0
|
|
20230925,174600,104652909,637,637,637,637,0
|
|
20230925,174500,104652909,637,637,637,637,0
|
|
20230925,174400,104652909,637,637,637,637,0
|
|
20230925,174300,104652909,637,637,637,637,0
|
|
20230925,174200,104652909,637,637,637,637,0
|
|
20230925,174100,104652909,637,637,637,637,0
|
|
20230925,174000,104652909,637,637,637,637,0
|
|
20230925,173900,104652909,637,637,637,637,0
|
|
20230925,173800,104652909,637,637,637,637,0
|
|
20230925,173700,104652909,637,637,637,637,0
|
|
20230925,173600,104652909,637,637,637,637,50
|
|
20230925,173500,104652909,637,637,637,637,0
|
|
20230925,173400,104652909,637,637,637,637,0
|
|
20230925,173300,104652909,637,637,637,637,0
|
|
20230925,173200,104652909,637,637,637,637,0
|
|
20230925,173100,104652909,637,637,637,637,0
|
|
20230925,173000,104652909,637,637,637,637,0
|
|
20230925,172900,104652909,637,637,637,637,0
|
|
20230925,172800,104652909,637,637,637,637,0
|
|
20230925,172700,104652909,637,637,637,637,0
|
|
20230925,172600,104652909,637,637,637,637,0
|
|
20230925,172500,104652909,637,637,637,637,0
|
|
20230925,172400,104652909,637,637,637,637,0
|
|
20230925,172300,104652909,637,637,637,637,0
|
|
20230925,172200,104652909,637,637,637,637,0
|
|
20230925,172100,104652909,637,637,637,637,0
|
|
20230925,172000,104652909,637,637,637,637,0
|
|
20230925,171900,104652909,637,637,637,637,0
|
|
20230925,171800,104652909,637,637,637,637,0
|
|
20230925,171700,104652909,637,637,637,637,0
|
|
20230925,171600,104652909,637,637,637,637,0
|
|
20230925,171500,104652909,637,637,637,637,0
|
|
20230925,171400,104652909,637,637,637,637,0
|
|
20230925,171300,104652909,637,637,637,637,0
|
|
20230925,171200,104652909,637,637,637,637,0
|
|
20230925,171100,104652909,637,637,637,637,0
|
|
20230925,171000,104652909,637,637,637,637,0
|
|
20230925,170900,104652909,637,637,637,637,0
|
|
20230925,170800,104652909,637,637,637,637,0
|
|
20230925,170700,104652909,637,637,637,637,0
|
|
20230925,170600,104652909,637,637,637,637,50
|
|
20230925,170500,104652909,637,637,637,637,0
|
|
20230925,170400,104652909,637,637,637,637,0
|
|
20230925,170300,104652909,637,637,637,637,0
|
|
20230925,170200,104652909,637,637,637,637,0
|
|
20230925,170100,104652909,637,637,637,637,0
|
|
20230925,170000,104652909,637,637,637,637,0
|
|
20230925,165900,104652909,637,637,637,637,0
|
|
20230925,165800,104652909,637,637,637,637,0
|
|
20230925,165700,104652909,637,637,637,637,0
|
|
20230925,165600,104652909,637,637,637,637,0
|
|
20230925,165500,104652909,637,637,637,637,0
|
|
20230925,165400,104652909,637,637,637,637,0
|
|
20230925,165300,104652909,637,637,637,637,0
|
|
20230925,165200,104652909,637,637,637,637,0
|
|
20230925,165100,104652909,637,637,637,637,0
|
|
20230925,165000,104652909,637,637,637,637,0
|
|
20230925,164900,104652909,637,637,637,637,0
|
|
20230925,164800,104652909,637,637,637,637,0
|
|
20230925,164700,104652909,637,637,637,637,0
|
|
20230925,164600,104652909,637,637,637,637,0
|
|
20230925,164500,104652909,637,637,637,637,0
|
|
20230925,164400,104652909,637,637,637,637,0
|
|
20230925,164300,104652909,637,637,637,637,0
|
|
20230925,164200,104652909,637,637,637,637,0
|
|
20230925,164100,104652909,637,637,637,637,0
|
|
20230925,164000,104652909,637,637,637,637,0
|
|
20230925,163900,104652909,637,637,637,637,0
|
|
20230925,163800,104652909,637,637,637,637,0
|
|
20230925,163700,104652909,637,637,637,637,0
|
|
20230925,163600,104652909,637,637,637,637,50
|
|
20230925,163500,104652909,637,637,637,637,0
|
|
20230925,163400,104652909,637,637,637,637,0
|
|
20230925,163300,104652909,637,637,637,637,0
|
|
20230925,163200,104652909,637,637,637,637,0
|
|
20230925,163100,104652909,637,637,637,637,0
|
|
20230925,163000,104652909,637,637,637,637,0
|
|
20230925,162900,104652909,637,637,637,637,0
|
|
20230925,162800,104652909,637,637,637,637,0
|
|
20230925,162700,104652909,637,637,637,637,0
|
|
20230925,162600,104652909,637,637,637,637,0
|
|
20230925,162500,104652909,637,637,637,637,0
|
|
20230925,162400,104652909,637,637,637,637,0
|
|
20230925,162300,104652909,637,637,637,637,0
|
|
20230925,162200,104652909,637,637,637,637,0
|
|
20230925,162100,104652909,637,637,637,637,0
|
|
20230925,162000,104652909,637,637,637,637,0
|
|
20230925,161900,104652909,637,637,637,637,0
|
|
20230925,161800,104652909,637,637,637,637,0
|
|
20230925,161700,104652909,637,637,637,637,0
|
|
20230925,161600,104652909,637,637,637,637,0
|
|
20230925,161500,104652909,637,637,637,637,0
|
|
20230925,161400,104652909,637,637,637,637,0
|
|
20230925,161300,104652909,637,637,637,637,0
|
|
20230925,161200,104652909,637,637,637,637,0
|
|
20230925,161100,104652909,637,637,637,637,0
|
|
20230925,161000,104652909,637,637,637,637,0
|
|
20230925,160900,104652909,637,637,637,637,0
|
|
20230925,160800,104652909,637,637,637,637,0
|
|
20230925,160700,104652909,637,637,637,637,0
|
|
20230925,160600,104652909,637,637,637,637,50
|
|
20230925,160500,104652909,637,637,637,637,0
|
|
20230925,160400,104652909,637,637,637,637,0
|
|
20230925,160300,104652909,637,637,637,637,0
|
|
20230925,160200,104652909,637,637,637,637,0
|
|
20230925,160100,104652909,637,637,637,637,0
|
|
20230925,160000,104652909,637,637,637,637,0
|
|
20230925,155900,104652909,637,637,637,637,0
|
|
20230925,155800,104652909,637,637,637,637,0
|
|
20230925,155700,104652909,637,637,637,637,0
|
|
20230925,155600,104652909,637,637,637,637,0
|
|
20230925,155500,104652909,637,637,637,637,0
|
|
20230925,155400,104652909,637,637,637,637,0
|
|
20230925,155300,104652909,637,637,637,637,0
|
|
20230925,155200,104652909,637,637,637,637,0
|
|
20230925,155100,104652909,637,637,637,637,0
|
|
20230925,155000,104652909,637,637,637,637,0
|
|
20230925,154900,104652909,637,637,637,637,0
|
|
20230925,154800,104652909,637,637,637,637,0
|
|
20230925,154700,104652909,637,637,637,637,0
|
|
20230925,154600,104652909,637,637,637,637,0
|
|
20230925,154500,104652909,637,637,637,637,0
|
|
20230925,154400,104652909,637,637,637,637,0
|
|
20230925,154300,104652909,637,637,637,637,0
|
|
20230925,154200,104652909,637,637,637,637,0
|
|
20230925,154100,104652909,637,637,637,637,0
|
|
20230925,154000,104652909,637,637,637,637,0
|
|
20230925,153900,104652909,637,637,637,637,0
|
|
20230925,153800,104652909,637,637,637,637,0
|
|
20230925,153700,104652909,637,637,637,637,0
|
|
20230925,153600,104652909,637,637,637,637,50
|
|
20230925,153500,104652909,637,637,637,637,0
|
|
20230925,153400,104652909,637,637,637,637,0
|
|
20230925,153300,104652909,637,637,637,637,0
|
|
20230925,153200,104652909,637,637,637,637,0
|
|
20230925,153100,104652909,637,637,637,637,0
|
|
20230925,153000,104652909,637,637,637,637,50
|
|
20230925,152900,104621059,638,638,638,638,0
|
|
20230925,152800,104621059,638,638,638,638,0
|
|
20230925,152700,104621059,638,638,638,638,0
|
|
20230925,152600,104621059,638,638,638,638,0
|
|
20230925,152500,104621059,638,638,638,638,0
|
|
20230925,152400,104621059,638,638,638,638,0
|
|
20230925,152300,104621059,638,638,638,638,0
|
|
20230925,152200,104621059,638,638,638,638,0
|
|
20230925,152100,104621059,638,638,638,638,0
|
|
20230925,152000,104621059,638,638,638,638,0
|
|
20230925,151900,104621059,638,638,638,638,2
|
|
20230925,151800,104619783,637,633,637,633,2
|
|
20230925,151700,104618513,633,633,633,633,8310
|
|
20230925,151600,99358283,633,633,633,633,0
|
|
20230925,151500,99358283,633,633,633,633,0
|
|
20230925,151400,99358283,633,634,634,633,4790
|
|
20230925,151300,96323517,634,635,635,634,150
|
|
20230925,151200,96228341,634,634,634,634,0
|
|
20230925,151100,96228341,634,638,638,634,12862
|
|
20230925,151000,88065958,638,638,638,638,0
|
|
20230925,150900,88065958,638,638,638,638,0
|
|
20230925,150800,88065958,638,638,638,638,45
|
|
20230925,150700,88037248,638,635,638,635,966
|
|
20230925,150600,87420973,639,639,639,639,0
|
|
20230925,150500,87420973,639,639,639,639,0
|
|
20230925,150400,87420973,639,639,639,639,0
|
|
20230925,150300,87420973,639,639,639,639,0
|
|
20230925,150200,87420973,639,639,639,639,0
|
|
20230925,150100,87420973,639,639,639,639,0
|
|
20230925,150000,87420973,639,639,639,639,0
|
|
20230925,145900,87420973,639,639,639,639,5
|
|
20230925,145800,87417778,639,637,639,637,1006
|
|
20230925,145700,86775556,636,636,636,636,0
|
|
20230925,145600,86775556,636,636,636,636,5
|
|
20230925,145500,86772376,637,637,637,637,5
|
|
20230925,145400,86769191,635,637,637,635,1505
|
|
20230925,145300,85813506,637,637,637,637,2
|
|
20230925,145200,85812232,635,635,635,635,0
|
|
20230925,145100,85812232,635,635,635,635,0
|
|
20230925,145000,85812232,635,635,635,635,0
|
|
20230925,144900,85812232,635,635,635,635,0
|
|
20230925,144800,85812232,635,635,635,635,0
|
|
20230925,144700,85812232,635,635,635,635,0
|
|
20230925,144600,85812232,635,635,635,635,0
|
|
20230925,144500,85812232,635,635,635,635,0
|
|
20230925,144400,85812232,635,635,635,635,2108
|
|
20230925,144300,84473652,636,636,636,636,0
|
|
20230925,144200,84473652,636,636,636,636,0
|
|
20230925,144100,84473652,636,636,636,636,2893
|
|
20230925,144000,82633704,639,639,639,639,0
|
|
20230925,143900,82633704,639,639,639,639,0
|
|
20230925,143800,82633704,639,639,639,639,0
|
|
20230925,143700,82633704,639,639,639,639,0
|
|
20230925,143600,82633704,639,639,639,639,0
|
|
20230925,143500,82633704,639,639,639,639,0
|
|
20230925,143400,82633704,639,639,639,639,0
|
|
20230925,143300,82633704,639,639,639,639,0
|
|
20230925,143200,82633704,639,639,639,639,0
|
|
20230925,143100,82633704,639,639,639,639,0
|
|
20230925,143000,82633704,639,639,639,639,1
|
|
20230925,142900,82633065,640,640,640,640,0
|
|
20230925,142800,82633065,640,640,640,640,0
|
|
20230925,142700,82633065,640,640,640,640,0
|
|
20230925,142600,82633065,640,640,640,640,2
|
|
20230925,142500,82631785,640,640,640,640,0
|
|
20230925,142400,82631785,640,640,640,636,5
|
|
20230925,142300,82628589,639,639,639,639,6853
|
|
20230925,142200,78249522,640,640,640,640,0
|
|
20230925,142100,78249522,640,640,640,640,0
|
|
20230925,142000,78249522,640,640,640,640,0
|
|
20230925,141900,78249522,640,640,640,640,0
|
|
20230925,141800,78249522,640,640,640,640,0
|
|
20230925,141700,78249522,640,640,640,640,0
|
|
20230925,141600,78249522,640,639,640,639,2
|
|
20230925,141500,78248243,639,639,639,639,2
|
|
20230925,141400,78246965,639,639,639,639,1144
|
|
20230925,141300,77515949,636,636,636,636,1000
|
|
20230925,141200,76879949,636,636,636,636,0
|
|
20230925,141100,76879949,636,636,636,636,0
|
|
20230925,141000,76879949,636,637,637,636,225
|
|
20230925,140900,76736749,637,637,637,637,225
|
|
20230925,140800,76593424,638,638,638,638,0
|
|
20230925,140700,76593424,638,638,638,638,0
|
|
20230925,140600,76593424,638,638,638,638,0
|
|
20230925,140500,76593424,638,638,638,638,0
|
|
20230925,140400,76593424,638,638,638,638,3
|
|
20230925,140300,76591510,638,638,638,638,0
|
|
20230925,140200,76591510,638,638,638,638,0
|
|
20230925,140100,76591510,638,638,638,638,0
|
|
20230925,140000,76591510,638,638,638,638,0
|
|
20230925,135900,76591510,638,638,638,638,3133
|
|
20230925,135800,74592656,639,639,639,639,0
|
|
20230925,135700,74592656,639,639,639,639,0
|
|
20230925,135600,74592656,639,639,639,639,0
|
|
20230925,135500,74592656,639,639,639,639,5
|
|
20230925,135400,74589461,639,639,639,639,0
|
|
20230925,135300,74589461,639,639,639,639,0
|
|
20230925,135200,74589461,639,639,639,639,0
|
|
20230925,135100,74589461,639,639,639,639,3
|
|
20230925,135000,74587544,638,638,638,638,25
|
|
20230925,134900,74571594,639,639,639,639,0
|
|
20230925,134800,74571594,639,639,639,639,0
|
|
20230925,134700,74571594,639,639,639,639,100
|
|
20230925,134600,74507694,639,639,639,639,200
|
|
20230925,134500,74379894,639,639,639,639,0
|
|
20230925,134400,74379894,639,639,639,639,0
|
|
20230925,134300,74379894,639,639,639,639,0
|
|
20230925,134200,74379894,639,639,639,639,0
|
|
20230925,134100,74379894,639,639,639,639,1
|
|
20230925,134000,74379255,639,639,639,639,0
|
|
20230925,133900,74379255,639,639,639,639,0
|
|
20230925,133800,74379255,639,639,639,639,0
|
|
20230925,133700,74379255,639,639,639,639,0
|
|
20230925,133600,74379255,639,639,639,639,0
|
|
20230925,133500,74379255,639,639,639,639,0
|
|
20230925,133400,74379255,639,639,639,639,2
|
|
20230925,133300,74377977,638,638,638,638,2000
|
|
20230925,133200,73101977,639,639,639,639,0
|
|
20230925,133100,73101977,639,639,639,639,0
|
|
20230925,133000,73101977,639,639,639,639,0
|
|
20230925,132900,73101977,639,639,639,639,0
|
|
20230925,132800,73101977,639,639,639,639,0
|
|
20230925,132700,73101977,639,639,639,639,0
|
|
20230925,132600,73101977,639,639,639,639,0
|
|
20230925,132500,73101977,639,639,639,639,0
|
|
20230925,132400,73101977,639,639,639,639,0
|
|
20230925,132300,73101977,639,639,639,639,0
|
|
20230925,132200,73101977,639,639,639,639,0
|
|
20230925,132100,73101977,639,639,639,639,782
|
|
20230925,132000,72602279,639,639,639,639,0
|
|
20230925,131900,72602279,639,639,639,639,0
|
|
20230925,131800,72602279,639,639,639,639,0
|
|
20230925,131700,72602279,639,639,639,639,0
|
|
20230925,131600,72602279,639,639,639,639,100
|
|
20230925,131500,72538379,639,639,639,639,0
|
|
20230925,131400,72538379,639,639,639,639,0
|
|
20230925,131300,72538379,639,639,639,639,0
|
|
20230925,131200,72538379,639,639,639,639,0
|
|
20230925,131100,72538379,639,639,639,639,0
|
|
20230925,131000,72538379,639,639,639,639,1
|
|
20230925,130900,72537740,639,639,639,639,0
|
|
20230925,130800,72537740,639,639,639,639,0
|
|
20230925,130700,72537740,639,639,639,639,0
|
|
20230925,130600,72537740,639,639,639,639,0
|
|
20230925,130500,72537740,639,639,639,639,2
|
|
20230925,130400,72536462,638,638,638,638,0
|
|
20230925,130300,72536462,638,638,638,638,20
|
|
20230925,130200,72523702,638,638,638,638,0
|
|
20230925,130100,72523702,638,638,638,638,8
|
|
20230925,130000,72518598,638,638,638,638,0
|
|
20230925,125900,72518598,638,638,638,638,0
|
|
20230925,125800,72518598,638,638,638,638,0
|
|
20230925,125700,72518598,638,638,638,638,500
|
|
20230925,125600,72199598,638,638,638,638,0
|
|
20230925,125500,72199598,638,638,638,638,1000
|
|
20230925,125400,71561598,638,638,638,638,0
|
|
20230925,125300,71561598,638,638,638,638,1000
|
|
20230925,125200,70923598,638,638,638,638,481
|
|
20230925,125100,70616720,639,639,639,639,0
|
|
20230925,125000,70616720,639,639,639,639,0
|
|
20230925,124900,70616720,639,639,639,639,0
|
|
20230925,124800,70616720,639,639,639,639,648
|
|
20230925,124700,70202648,638,638,638,638,131
|
|
20230925,124600,70119070,638,638,638,638,186
|
|
20230925,124500,70000402,638,638,638,638,0
|
|
20230925,124400,70000402,638,638,638,638,0
|
|
20230925,124300,70000402,638,638,638,638,0
|
|
20230925,124200,70000402,638,638,638,638,0
|
|
20230925,124100,70000402,638,638,638,638,1872
|
|
20230925,124000,68806066,638,638,638,638,0
|
|
20230925,123900,68806066,638,638,638,638,0
|
|
20230925,123800,68806066,638,638,638,638,1
|
|
20230925,123700,68805428,636,636,636,636,0
|
|
20230925,123600,68805428,636,636,636,636,0
|
|
20230925,123500,68805428,636,636,636,636,0
|
|
20230925,123400,68805428,636,636,636,636,0
|
|
20230925,123300,68805428,636,636,636,636,0
|
|
20230925,123200,68805428,636,636,636,636,0
|
|
20230925,123100,68805428,636,636,636,636,0
|
|
20230925,123000,68805428,636,636,636,636,5310
|
|
20230925,122900,65428268,636,636,636,636,0
|
|
20230925,122800,65428268,636,636,636,636,0
|
|
20230925,122700,65428268,636,636,636,636,0
|
|
20230925,122600,65428268,636,636,636,636,0
|
|
20230925,122500,65428268,636,636,636,636,0
|
|
20230925,122400,65428268,636,636,636,636,370
|
|
20230925,122300,65192948,637,637,637,637,0
|
|
20230925,122200,65192948,637,637,637,637,0
|
|
20230925,122100,65192948,637,637,637,637,0
|
|
20230925,122000,65192948,637,637,637,637,0
|
|
20230925,121900,65192948,637,637,637,637,0
|
|
20230925,121800,65192948,637,637,637,637,0
|
|
20230925,121700,65192948,637,637,637,637,0
|
|
20230925,121600,65192948,637,637,637,637,3800
|
|
20230925,121500,62772348,637,637,637,637,0
|
|
20230925,121400,62772348,637,637,637,637,0
|
|
20230925,121300,62772348,637,637,637,637,0
|
|
20230925,121200,62772348,637,637,637,637,0
|
|
20230925,121100,62772348,637,637,637,637,0
|
|
20230925,121000,62772348,637,637,637,637,0
|
|
20230925,120900,62772348,637,637,637,637,0
|
|
20230925,120800,62772348,637,636,637,636,100
|
|
20230925,120700,62708658,635,635,635,635,0
|
|
20230925,120600,62708658,635,635,635,635,0
|
|
20230925,120500,62708658,635,635,635,635,0
|
|
20230925,120400,62708658,635,635,635,635,0
|
|
20230925,120300,62708658,635,635,635,635,0
|
|
20230925,120200,62708658,635,635,635,635,0
|
|
20230925,120100,62708658,635,635,635,635,0
|
|
20230925,120000,62708658,635,635,635,635,0
|
|
20230925,115900,62708658,635,635,635,635,0
|
|
20230925,115800,62708658,635,635,635,635,0
|
|
20230925,115700,62708658,635,635,635,635,0
|
|
20230925,115600,62708658,635,635,635,635,0
|
|
20230925,115500,62708658,635,635,635,635,0
|
|
20230925,115400,62708658,635,635,635,635,0
|
|
20230925,115300,62708658,635,635,635,635,0
|
|
20230925,115200,62708658,635,635,635,635,0
|
|
20230925,115100,62708658,635,635,635,635,0
|
|
20230925,115000,62708658,635,635,635,635,0
|
|
20230925,114900,62708658,635,635,635,635,1
|
|
20230925,114800,62708023,637,637,637,637,0
|
|
20230925,114700,62708023,637,637,637,637,0
|
|
20230925,114600,62708023,637,636,637,636,500
|
|
20230925,114500,62389656,636,636,636,636,0
|
|
20230925,114400,62389656,636,636,636,636,2
|
|
20230925,114300,62388384,633,633,633,633,0
|
|
20230925,114200,62388384,633,633,633,633,0
|
|
20230925,114100,62388384,633,633,633,633,0
|
|
20230925,114000,62388384,633,633,633,633,0
|
|
20230925,113900,62388384,633,633,633,633,4564
|
|
20230925,113800,59499372,633,635,635,633,11575
|
|
20230925,113700,52169029,637,637,637,637,0
|
|
20230925,113600,52169029,637,637,637,637,0
|
|
20230925,113500,52169029,637,637,637,637,0
|
|
20230925,113400,52169029,637,637,637,637,1
|
|
20230925,113300,52168392,636,636,636,636,0
|
|
20230925,113200,52168392,636,636,636,636,0
|
|
20230925,113100,52168392,636,636,636,636,0
|
|
20230925,113000,52168392,636,636,636,636,0
|
|
20230925,112900,52168392,636,636,636,636,0
|
|
20230925,112800,52168392,636,636,636,636,1
|
|
20230925,112700,52167756,637,637,637,637,0
|
|
20230925,112600,52167756,637,637,637,637,0
|
|
20230925,112500,52167756,637,637,637,637,0
|
|
20230925,112400,52167756,637,637,637,637,0
|
|
20230925,112300,52167756,637,637,637,637,1
|
|
20230925,112200,52167119,638,638,638,638,0
|
|
20230925,112100,52167119,638,638,638,638,0
|
|
20230925,112000,52167119,638,638,638,638,0
|
|
20230925,111900,52167119,638,638,638,638,0
|
|
20230925,111800,52167119,638,638,638,638,1
|
|
20230925,111700,52166481,634,634,634,634,0
|
|
20230925,111600,52166481,634,634,634,634,0
|
|
20230925,111500,52166481,634,634,634,634,0
|
|
20230925,111400,52166481,634,634,634,634,0
|
|
20230925,111300,52166481,634,634,634,634,0
|
|
20230925,111200,52166481,634,634,634,634,0
|
|
20230925,111100,52166481,634,634,634,634,0
|
|
20230925,111000,52166481,634,634,634,634,0
|
|
20230925,110900,52166481,634,634,634,634,0
|
|
20230925,110800,52166481,634,634,634,634,0
|
|
20230925,110700,52166481,634,634,634,634,0
|
|
20230925,110600,52166481,634,634,634,634,0
|
|
20230925,110500,52166481,634,634,634,634,2000
|
|
20230925,110400,50898481,638,638,638,638,0
|
|
20230925,110300,50898481,638,638,638,638,4
|
|
20230925,110200,50895929,638,638,638,638,2000
|
|
20230925,110100,49619929,638,638,638,638,0
|
|
20230925,110000,49619929,638,638,638,638,0
|
|
20230925,105900,49619929,638,638,638,638,0
|
|
20230925,105800,49619929,638,638,638,638,0
|
|
20230925,105700,49619929,638,638,638,638,200
|
|
20230925,105600,49492329,637,637,637,637,0
|
|
20230925,105500,49492329,637,637,637,637,0
|
|
20230925,105400,49492329,637,637,637,637,0
|
|
20230925,105300,49492329,637,637,637,637,0
|
|
20230925,105200,49492329,637,637,637,637,0
|
|
20230925,105100,49492329,637,637,637,637,3650
|
|
20230925,105000,47167279,637,637,637,637,2
|
|
20230925,104900,47166005,633,633,633,633,0
|
|
20230925,104800,47166005,633,633,633,633,0
|
|
20230925,104700,47166005,633,633,633,633,0
|
|
20230925,104600,47166005,633,633,633,633,0
|
|
20230925,104500,47166005,633,633,633,633,3000
|
|
20230925,104400,45267005,633,633,633,633,1
|
|
20230925,104300,45266372,637,637,637,637,2
|
|
20230925,104200,45265098,633,633,633,633,0
|
|
20230925,104100,45265098,633,633,633,633,0
|
|
20230925,104000,45265098,633,633,633,633,0
|
|
20230925,103900,45265098,633,635,635,632,13161
|
|
20230925,103800,36925989,638,638,638,638,0
|
|
20230925,103700,36925989,638,638,638,638,0
|
|
20230925,103600,36925989,638,638,638,638,0
|
|
20230925,103500,36925989,638,638,638,638,0
|
|
20230925,103400,36925989,638,638,638,638,0
|
|
20230925,103300,36925989,638,638,638,638,0
|
|
20230925,103200,36925989,638,638,638,638,0
|
|
20230925,103100,36925989,638,638,638,638,0
|
|
20230925,103000,36925989,638,638,638,638,0
|
|
20230925,102900,36925989,638,638,638,638,0
|
|
20230925,102800,36925989,638,638,638,638,0
|
|
20230925,102700,36925989,638,638,638,638,4
|
|
20230925,102600,36923437,638,638,638,638,0
|
|
20230925,102500,36923437,638,638,638,638,0
|
|
20230925,102400,36923437,638,638,638,638,0
|
|
20230925,102300,36923437,638,638,638,638,0
|
|
20230925,102200,36923437,638,638,638,638,0
|
|
20230925,102100,36923437,638,638,638,638,0
|
|
20230925,102000,36923437,638,638,638,638,0
|
|
20230925,101900,36923437,638,638,638,638,0
|
|
20230925,101800,36923437,638,638,638,638,5
|
|
20230925,101700,36920247,635,635,635,635,0
|
|
20230925,101600,36920247,635,635,635,635,0
|
|
20230925,101500,36920247,635,635,635,635,0
|
|
20230925,101400,36920247,635,635,635,635,0
|
|
20230925,101300,36920247,635,635,635,635,8
|
|
20230925,101200,36915167,638,638,638,638,0
|
|
20230925,101100,36915167,638,638,638,638,0
|
|
20230925,101000,36915167,638,638,638,638,0
|
|
20230925,100900,36915167,638,636,638,633,5001
|
|
20230925,100800,33744763,637,637,637,637,0
|
|
20230925,100700,33744763,637,637,637,637,0
|
|
20230925,100600,33744763,637,637,637,637,0
|
|
20230925,100500,33744763,637,637,637,637,0
|
|
20230925,100400,33744763,637,637,637,637,1000
|
|
20230925,100300,33107763,637,637,637,637,0
|
|
20230925,100200,33107763,637,637,637,637,0
|
|
20230925,100100,33107763,637,637,637,637,0
|
|
20230925,100000,33107763,637,637,637,637,1500
|
|
20230925,095900,32152263,635,633,635,633,438
|
|
20230925,095800,31874173,635,635,635,635,0
|
|
20230925,095700,31874173,635,635,635,635,0
|
|
20230925,095600,31874173,635,635,635,635,1001
|
|
20230925,095500,31238538,634,634,634,634,200
|
|
20230925,095400,31111738,634,634,634,634,0
|
|
20230925,095300,31111738,634,634,634,634,0
|
|
20230925,095200,31111738,634,634,634,634,0
|
|
20230925,095100,31111738,634,634,634,634,23
|
|
20230925,095000,31097156,634,634,634,634,50
|
|
20230925,094900,31065456,637,637,637,637,0
|
|
20230925,094800,31065456,637,636,637,636,122
|
|
20230925,094700,30987846,636,636,636,636,3329
|
|
20230925,094600,28870602,636,636,636,636,3
|
|
20230925,094500,28868694,634,634,634,633,109
|
|
20230925,094400,28799650,634,634,634,634,0
|
|
20230925,094300,28799650,634,634,634,634,491
|
|
20230925,094200,28488356,634,634,634,634,8
|
|
20230925,094100,28483284,633,633,635,632,5131
|
|
20230925,094000,25236393,634,635,636,634,2361
|
|
20230925,093900,23739467,637,637,637,637,1
|
|
20230925,093800,23738830,637,637,637,637,10
|
|
20230925,093700,23732460,637,637,637,637,0
|
|
20230925,093600,23732460,637,637,637,637,0
|
|
20230925,093500,23732460,637,637,637,637,1
|
|
20230925,093400,23731823,637,637,637,637,2
|
|
20230925,093300,23730549,637,637,637,637,1
|
|
20230925,093200,23729912,637,637,637,637,3
|
|
20230925,093100,23728001,635,635,635,635,195
|
|
20230925,093000,23604176,634,634,634,634,0
|
|
20230925,092900,23604176,634,634,634,634,0
|
|
20230925,092800,23604176,634,634,634,634,0
|
|
20230925,092700,23604176,634,634,634,634,0
|
|
20230925,092600,23604176,634,634,634,634,50
|
|
20230925,092500,23572476,635,635,635,635,634
|
|
20230925,092400,23169886,634,634,634,634,0
|
|
20230925,092300,23169886,634,634,634,634,0
|
|
20230925,092200,23169886,634,634,634,634,0
|
|
20230925,092100,23169886,634,634,634,634,1
|
|
20230925,092000,23169252,634,634,634,634,4
|
|
20230925,091900,23166716,635,635,635,635,0
|
|
20230925,091800,23166716,635,633,635,633,3020
|
|
20230925,091700,21255016,635,636,636,633,4667
|
|
20230925,091600,18293466,637,637,637,637,15
|
|
20230925,091500,18283911,638,638,638,638,1
|
|
20230925,091400,18283273,638,638,638,638,157
|
|
20230925,091300,18183107,638,638,638,638,9
|
|
20230925,091200,18177365,638,638,638,638,16
|
|
20230925,091100,18167157,636,636,636,636,0
|
|
20230925,091000,18167157,636,636,636,636,0
|
|
20230925,090900,18167157,636,636,636,636,0
|
|
20230925,090800,18167157,636,636,636,636,540
|
|
20230925,090700,17823717,637,637,637,637,160
|
|
20230925,090600,17721797,638,641,641,638,1174
|
|
20230925,090500,16970098,645,641,645,641,2543
|
|
20230925,090400,15333282,646,646,646,646,1
|
|
20230925,090300,15332636,643,649,649,641,9763
|
|
20230925,090200,9007310,648,647,648,647,3945
|
|
20230925,090100,6451220,648,646,649,646,4200
|
|
20230925,090000,3731618,646,648,648,646,5773
|