597 lines
25 KiB
CSV
597 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185400,43967787,816,816,816,816,14
|
|
20230622,185300,43967787,816,816,816,816,0
|
|
20230622,185200,43967787,816,816,816,816,0
|
|
20230622,185100,43967787,816,816,816,816,0
|
|
20230622,185000,43967787,816,816,816,816,0
|
|
20230622,184900,43967787,816,816,816,816,0
|
|
20230622,184800,43967787,816,816,816,816,0
|
|
20230622,184700,43967787,816,816,816,816,0
|
|
20230622,184600,43967787,816,816,816,816,0
|
|
20230622,184500,43967787,816,816,816,816,0
|
|
20230622,184400,43967787,816,816,816,816,0
|
|
20230622,184300,43967787,816,816,816,816,0
|
|
20230622,184200,43967787,816,816,816,816,0
|
|
20230622,184100,43967787,816,816,816,816,0
|
|
20230622,184000,43967787,816,816,816,816,0
|
|
20230622,183900,43967787,816,816,816,816,0
|
|
20230622,183800,43967787,816,816,816,816,0
|
|
20230622,183700,43967787,816,816,816,816,0
|
|
20230622,183600,43967787,816,816,816,816,0
|
|
20230622,183500,43967787,816,816,816,816,0
|
|
20230622,183400,43967787,816,816,816,816,0
|
|
20230622,183300,43967787,816,816,816,816,0
|
|
20230622,183200,43967787,816,816,816,816,0
|
|
20230622,183100,43967787,816,816,816,816,0
|
|
20230622,183000,43967787,816,816,816,816,0
|
|
20230622,182900,43967787,816,816,816,816,0
|
|
20230622,182800,43967787,816,816,816,816,0
|
|
20230622,182700,43967787,816,816,816,816,0
|
|
20230622,182600,43967787,816,816,816,816,0
|
|
20230622,182500,43967787,816,816,816,816,0
|
|
20230622,182400,43967787,816,816,816,816,14
|
|
20230622,182300,43967787,816,816,816,816,0
|
|
20230622,182200,43967787,816,816,816,816,0
|
|
20230622,182100,43967787,816,816,816,816,0
|
|
20230622,182000,43967787,816,816,816,816,0
|
|
20230622,181900,43967787,816,816,816,816,0
|
|
20230622,181800,43967787,816,816,816,816,0
|
|
20230622,181700,43967787,816,816,816,816,0
|
|
20230622,181600,43967787,816,816,816,816,0
|
|
20230622,181500,43967787,816,816,816,816,0
|
|
20230622,181400,43967787,816,816,816,816,0
|
|
20230622,181300,43967787,816,816,816,816,0
|
|
20230622,181200,43967787,816,816,816,816,0
|
|
20230622,181100,43967787,816,816,816,816,0
|
|
20230622,181000,43967787,816,816,816,816,0
|
|
20230622,180900,43967787,816,816,816,816,0
|
|
20230622,180800,43967787,816,816,816,816,0
|
|
20230622,180700,43967787,816,816,816,816,0
|
|
20230622,180600,43967787,816,816,816,816,0
|
|
20230622,180500,43967787,816,816,816,816,0
|
|
20230622,180400,43967787,816,816,816,816,0
|
|
20230622,180300,43967787,816,816,816,816,0
|
|
20230622,180200,43967787,816,816,816,816,0
|
|
20230622,180100,43967787,816,816,816,816,0
|
|
20230622,180000,43967787,816,816,816,816,0
|
|
20230622,175900,43967787,816,816,816,816,0
|
|
20230622,175800,43967787,816,816,816,816,0
|
|
20230622,175700,43967787,816,816,816,816,0
|
|
20230622,175600,43967787,816,816,816,816,0
|
|
20230622,175500,43967787,816,816,816,816,0
|
|
20230622,175400,43967787,816,816,816,816,14
|
|
20230622,175300,43967787,816,816,816,816,0
|
|
20230622,175200,43967787,816,816,816,816,0
|
|
20230622,175100,43967787,816,816,816,816,0
|
|
20230622,175000,43967787,816,816,816,816,0
|
|
20230622,174900,43967787,816,816,816,816,0
|
|
20230622,174800,43967787,816,816,816,816,0
|
|
20230622,174700,43967787,816,816,816,816,0
|
|
20230622,174600,43967787,816,816,816,816,0
|
|
20230622,174500,43967787,816,816,816,816,0
|
|
20230622,174400,43967787,816,816,816,816,0
|
|
20230622,174300,43967787,816,816,816,816,0
|
|
20230622,174200,43967787,816,816,816,816,0
|
|
20230622,174100,43967787,816,816,816,816,0
|
|
20230622,174000,43967787,816,816,816,816,0
|
|
20230622,173900,43967787,816,816,816,816,0
|
|
20230622,173800,43967787,816,816,816,816,0
|
|
20230622,173700,43967787,816,816,816,816,0
|
|
20230622,173600,43967787,816,816,816,816,0
|
|
20230622,173500,43967787,816,816,816,816,0
|
|
20230622,173400,43967787,816,816,816,816,0
|
|
20230622,173300,43967787,816,816,816,816,0
|
|
20230622,173200,43967787,816,816,816,816,0
|
|
20230622,173100,43967787,816,816,816,816,0
|
|
20230622,173000,43967787,816,816,816,816,0
|
|
20230622,172900,43967787,816,816,816,816,0
|
|
20230622,172800,43967787,816,816,816,816,0
|
|
20230622,172700,43967787,816,816,816,816,0
|
|
20230622,172600,43967787,816,816,816,816,0
|
|
20230622,172500,43967787,816,816,816,816,0
|
|
20230622,172400,43967787,816,816,816,816,14
|
|
20230622,172300,43967787,816,816,816,816,0
|
|
20230622,172200,43967787,816,816,816,816,0
|
|
20230622,172100,43967787,816,816,816,816,0
|
|
20230622,172000,43967787,816,816,816,816,0
|
|
20230622,171900,43967787,816,816,816,816,0
|
|
20230622,171800,43967787,816,816,816,816,0
|
|
20230622,171700,43967787,816,816,816,816,0
|
|
20230622,171600,43967787,816,816,816,816,0
|
|
20230622,171500,43967787,816,816,816,816,0
|
|
20230622,171400,43967787,816,816,816,816,0
|
|
20230622,171300,43967787,816,816,816,816,0
|
|
20230622,171200,43967787,816,816,816,816,0
|
|
20230622,171100,43967787,816,816,816,816,0
|
|
20230622,171000,43967787,816,816,816,816,0
|
|
20230622,170900,43967787,816,816,816,816,0
|
|
20230622,170800,43967787,816,816,816,816,0
|
|
20230622,170700,43967787,816,816,816,816,0
|
|
20230622,170600,43967787,816,816,816,816,0
|
|
20230622,170500,43967787,816,816,816,816,0
|
|
20230622,170400,43967787,816,816,816,816,0
|
|
20230622,170300,43967787,816,816,816,816,0
|
|
20230622,170200,43967787,816,816,816,816,0
|
|
20230622,170100,43967787,816,816,816,816,0
|
|
20230622,170000,43967787,816,816,816,816,0
|
|
20230622,165900,43967787,816,816,816,816,0
|
|
20230622,165800,43967787,816,816,816,816,0
|
|
20230622,165700,43967787,816,816,816,816,0
|
|
20230622,165600,43967787,816,816,816,816,0
|
|
20230622,165500,43967787,816,816,816,816,0
|
|
20230622,165400,43967787,816,816,816,816,14
|
|
20230622,165300,43967787,816,816,816,816,0
|
|
20230622,165200,43967787,816,816,816,816,0
|
|
20230622,165100,43967787,816,816,816,816,0
|
|
20230622,165000,43967787,816,816,816,816,0
|
|
20230622,164900,43967787,816,816,816,816,0
|
|
20230622,164800,43967787,816,816,816,816,0
|
|
20230622,164700,43967787,816,816,816,816,0
|
|
20230622,164600,43967787,816,816,816,816,0
|
|
20230622,164500,43967787,816,816,816,816,0
|
|
20230622,164400,43967787,816,816,816,816,0
|
|
20230622,164300,43967787,816,816,816,816,0
|
|
20230622,164200,43967787,816,816,816,816,0
|
|
20230622,164100,43967787,816,816,816,816,0
|
|
20230622,164000,43967787,816,816,816,816,0
|
|
20230622,163900,43967787,816,816,816,816,0
|
|
20230622,163800,43967787,816,816,816,816,0
|
|
20230622,163700,43967787,816,816,816,816,0
|
|
20230622,163600,43967787,816,816,816,816,0
|
|
20230622,163500,43967787,816,816,816,816,0
|
|
20230622,163400,43967787,816,816,816,816,0
|
|
20230622,163300,43967787,816,816,816,816,0
|
|
20230622,163200,43967787,816,816,816,816,0
|
|
20230622,163100,43967787,816,816,816,816,0
|
|
20230622,163000,43967787,816,816,816,816,0
|
|
20230622,162900,43967787,816,816,816,816,0
|
|
20230622,162800,43967787,816,816,816,816,0
|
|
20230622,162700,43967787,816,816,816,816,0
|
|
20230622,162600,43967787,816,816,816,816,0
|
|
20230622,162500,43967787,816,816,816,816,0
|
|
20230622,162400,43967787,816,816,816,816,14
|
|
20230622,162300,43967787,816,816,816,816,0
|
|
20230622,162200,43967787,816,816,816,816,0
|
|
20230622,162100,43967787,816,816,816,816,0
|
|
20230622,162000,43967787,816,816,816,816,0
|
|
20230622,161900,43967787,816,816,816,816,0
|
|
20230622,161800,43967787,816,816,816,816,0
|
|
20230622,161700,43967787,816,816,816,816,0
|
|
20230622,161600,43967787,816,816,816,816,0
|
|
20230622,161500,43967787,816,816,816,816,0
|
|
20230622,161400,43967787,816,816,816,816,0
|
|
20230622,161300,43967787,816,816,816,816,0
|
|
20230622,161200,43967787,816,816,816,816,0
|
|
20230622,161100,43967787,816,816,816,816,0
|
|
20230622,161000,43967787,816,816,816,816,0
|
|
20230622,160900,43967787,816,816,816,816,0
|
|
20230622,160800,43967787,816,816,816,816,0
|
|
20230622,160700,43967787,816,816,816,816,0
|
|
20230622,160600,43967787,816,816,816,816,0
|
|
20230622,160500,43967787,816,816,816,816,0
|
|
20230622,160400,43967787,816,816,816,816,0
|
|
20230622,160300,43967787,816,816,816,816,0
|
|
20230622,160200,43967787,816,816,816,816,0
|
|
20230622,160100,43967787,816,816,816,816,0
|
|
20230622,160000,43967787,816,816,816,816,0
|
|
20230622,155900,43967787,816,816,816,816,0
|
|
20230622,155800,43967787,816,816,816,816,0
|
|
20230622,155700,43967787,816,816,816,816,0
|
|
20230622,155600,43967787,816,816,816,816,0
|
|
20230622,155500,43967787,816,816,816,816,0
|
|
20230622,155400,43967787,816,816,816,816,14
|
|
20230622,155300,43967787,816,816,816,816,0
|
|
20230622,155200,43967787,816,816,816,816,0
|
|
20230622,155100,43967787,816,816,816,816,0
|
|
20230622,155000,43967787,816,816,816,816,0
|
|
20230622,154900,43967787,816,816,816,816,0
|
|
20230622,154800,43967787,816,816,816,816,0
|
|
20230622,154700,43967787,816,816,816,816,0
|
|
20230622,154600,43967787,816,816,816,816,0
|
|
20230622,154500,43967787,816,816,816,816,0
|
|
20230622,154400,43967787,816,816,816,816,0
|
|
20230622,154300,43967787,816,816,816,816,0
|
|
20230622,154200,43967787,816,816,816,816,0
|
|
20230622,154100,43967787,816,816,816,816,0
|
|
20230622,154000,43967787,816,816,816,816,0
|
|
20230622,153900,43967787,816,816,816,816,0
|
|
20230622,153800,43967787,816,816,816,816,0
|
|
20230622,153700,43967787,816,816,816,816,0
|
|
20230622,153600,43967787,816,816,816,816,0
|
|
20230622,153500,43967787,816,816,816,816,0
|
|
20230622,153400,43967787,816,816,816,816,0
|
|
20230622,153300,43967787,816,816,816,816,0
|
|
20230622,153200,43967787,816,816,816,816,0
|
|
20230622,153100,43967787,816,816,816,816,0
|
|
20230622,153000,43967787,816,816,816,816,0
|
|
20230622,152900,43967787,816,816,816,816,0
|
|
20230622,152800,43967787,816,816,816,816,0
|
|
20230622,152700,43967787,816,816,816,816,0
|
|
20230622,152600,43967787,816,816,816,816,0
|
|
20230622,152500,43967787,816,816,816,816,0
|
|
20230622,152400,43967787,816,816,816,816,0
|
|
20230622,152300,43967787,816,816,816,816,0
|
|
20230622,152200,43967787,816,816,816,816,0
|
|
20230622,152100,43967787,816,816,816,816,0
|
|
20230622,152000,43967787,816,816,816,816,0
|
|
20230622,151900,43967787,816,816,816,816,0
|
|
20230622,151800,43967787,816,816,816,816,0
|
|
20230622,151700,43967787,816,816,816,816,0
|
|
20230622,151600,43967787,816,816,816,816,0
|
|
20230622,151500,43967787,816,816,816,816,0
|
|
20230622,151400,43967787,816,816,816,816,0
|
|
20230622,151300,43967787,816,816,816,816,0
|
|
20230622,151200,43967787,816,816,816,816,0
|
|
20230622,151100,43967787,816,816,816,816,0
|
|
20230622,151000,43967787,816,816,816,816,0
|
|
20230622,150900,43967787,816,816,816,816,14
|
|
20230622,150800,43956363,816,816,816,816,0
|
|
20230622,150700,43956363,816,816,816,816,2439
|
|
20230622,150600,41966139,816,816,816,816,0
|
|
20230622,150500,41966139,816,816,816,816,0
|
|
20230622,150400,41966139,816,816,816,816,0
|
|
20230622,150300,41966139,816,816,816,816,0
|
|
20230622,150200,41966139,816,816,816,816,0
|
|
20230622,150100,41966139,816,816,816,816,0
|
|
20230622,150000,41966139,816,816,816,816,0
|
|
20230622,145900,41966139,816,816,816,816,0
|
|
20230622,145800,41966139,816,816,816,816,0
|
|
20230622,145700,41966139,816,816,816,816,0
|
|
20230622,145600,41966139,816,816,816,816,0
|
|
20230622,145500,41966139,816,816,816,816,0
|
|
20230622,145400,41966139,816,816,816,816,0
|
|
20230622,145300,41966139,816,816,816,816,0
|
|
20230622,145200,41966139,816,816,816,816,0
|
|
20230622,145100,41966139,816,816,816,816,100
|
|
20230622,145000,41884539,816,816,816,816,0
|
|
20230622,144900,41884539,816,816,816,816,0
|
|
20230622,144800,41884539,816,816,816,816,0
|
|
20230622,144700,41884539,816,816,816,816,0
|
|
20230622,144600,41884539,816,816,816,816,0
|
|
20230622,144500,41884539,816,816,816,816,0
|
|
20230622,144400,41884539,816,816,816,816,0
|
|
20230622,144300,41884539,816,816,816,816,0
|
|
20230622,144200,41884539,816,816,816,816,0
|
|
20230622,144100,41884539,816,816,816,816,0
|
|
20230622,144000,41884539,816,816,816,816,0
|
|
20230622,143900,41884539,816,816,816,816,0
|
|
20230622,143800,41884539,816,816,816,816,0
|
|
20230622,143700,41884539,816,816,816,816,0
|
|
20230622,143600,41884539,816,816,816,816,0
|
|
20230622,143500,41884539,816,816,816,816,0
|
|
20230622,143400,41884539,816,816,816,816,0
|
|
20230622,143300,41884539,816,816,816,816,0
|
|
20230622,143200,41884539,816,816,816,816,0
|
|
20230622,143100,41884539,816,816,816,816,0
|
|
20230622,143000,41884539,816,816,816,816,0
|
|
20230622,142900,41884539,816,816,816,816,0
|
|
20230622,142800,41884539,816,816,816,816,0
|
|
20230622,142700,41884539,816,816,816,816,0
|
|
20230622,142600,41884539,816,816,816,816,0
|
|
20230622,142500,41884539,816,816,816,816,0
|
|
20230622,142400,41884539,816,816,816,816,0
|
|
20230622,142300,41884539,816,816,816,816,0
|
|
20230622,142200,41884539,816,816,816,816,0
|
|
20230622,142100,41884539,816,816,816,816,0
|
|
20230622,142000,41884539,816,816,816,816,0
|
|
20230622,141900,41884539,816,816,816,816,0
|
|
20230622,141800,41884539,816,816,816,816,0
|
|
20230622,141700,41884539,816,816,816,816,0
|
|
20230622,141600,41884539,816,816,816,816,0
|
|
20230622,141500,41884539,816,816,816,816,0
|
|
20230622,141400,41884539,816,816,816,816,0
|
|
20230622,141300,41884539,816,816,816,816,0
|
|
20230622,141200,41884539,816,816,816,816,0
|
|
20230622,141100,41884539,816,816,816,816,0
|
|
20230622,141000,41884539,816,816,816,816,0
|
|
20230622,140900,41884539,816,816,816,816,0
|
|
20230622,140800,41884539,816,816,816,816,0
|
|
20230622,140700,41884539,816,816,816,816,0
|
|
20230622,140600,41884539,816,816,816,816,0
|
|
20230622,140500,41884539,816,816,816,816,0
|
|
20230622,140400,41884539,816,816,816,816,0
|
|
20230622,140300,41884539,816,816,816,816,0
|
|
20230622,140200,41884539,816,816,816,816,0
|
|
20230622,140100,41884539,816,816,816,816,0
|
|
20230622,140000,41884539,816,816,816,816,0
|
|
20230622,135900,41884539,816,816,816,816,0
|
|
20230622,135800,41884539,816,816,816,816,0
|
|
20230622,135700,41884539,816,816,816,816,0
|
|
20230622,135600,41884539,816,816,816,816,0
|
|
20230622,135500,41884539,816,816,816,816,0
|
|
20230622,135400,41884539,816,816,816,816,0
|
|
20230622,135300,41884539,816,816,816,816,0
|
|
20230622,135200,41884539,816,816,816,816,0
|
|
20230622,135100,41884539,816,816,816,816,0
|
|
20230622,135000,41884539,816,816,816,816,0
|
|
20230622,134900,41884539,816,816,816,816,0
|
|
20230622,134800,41884539,816,816,816,816,0
|
|
20230622,134700,41884539,816,816,816,816,0
|
|
20230622,134600,41884539,816,816,816,816,0
|
|
20230622,134500,41884539,816,816,816,816,0
|
|
20230622,134400,41884539,816,816,816,816,0
|
|
20230622,134300,41884539,816,816,816,816,0
|
|
20230622,134200,41884539,816,816,816,816,2006
|
|
20230622,134100,40247643,820,820,820,820,1
|
|
20230622,134000,40246823,816,816,816,816,0
|
|
20230622,133900,40246823,816,816,816,816,0
|
|
20230622,133800,40246823,816,816,816,816,0
|
|
20230622,133700,40246823,816,816,816,816,0
|
|
20230622,133600,40246823,816,816,816,816,2000
|
|
20230622,133500,38614823,820,820,820,820,0
|
|
20230622,133400,38614823,820,820,820,820,0
|
|
20230622,133300,38614823,820,820,820,820,0
|
|
20230622,133200,38614823,820,820,820,820,0
|
|
20230622,133100,38614823,820,820,820,820,0
|
|
20230622,133000,38614823,820,820,820,820,0
|
|
20230622,132900,38614823,820,820,820,820,0
|
|
20230622,132800,38614823,820,820,820,820,0
|
|
20230622,132700,38614823,820,820,820,820,0
|
|
20230622,132600,38614823,820,820,820,820,10
|
|
20230622,132500,38606623,820,820,820,820,0
|
|
20230622,132400,38606623,820,820,820,820,0
|
|
20230622,132300,38606623,820,820,820,820,0
|
|
20230622,132200,38606623,820,820,820,820,0
|
|
20230622,132100,38606623,820,820,820,820,0
|
|
20230622,132000,38606623,820,820,820,820,0
|
|
20230622,131900,38606623,820,820,820,820,0
|
|
20230622,131800,38606623,820,820,820,820,0
|
|
20230622,131700,38606623,820,820,820,820,0
|
|
20230622,131600,38606623,820,820,820,820,0
|
|
20230622,131500,38606623,820,820,820,820,0
|
|
20230622,131400,38606623,820,820,820,820,0
|
|
20230622,131300,38606623,820,820,820,820,0
|
|
20230622,131200,38606623,820,820,820,820,0
|
|
20230622,131100,38606623,820,820,820,820,0
|
|
20230622,131000,38606623,820,820,820,820,0
|
|
20230622,130900,38606623,820,820,820,820,0
|
|
20230622,130800,38606623,820,820,820,820,0
|
|
20230622,130700,38606623,820,820,820,820,0
|
|
20230622,130600,38606623,820,820,820,820,0
|
|
20230622,130500,38606623,820,820,820,820,0
|
|
20230622,130400,38606623,820,820,820,820,0
|
|
20230622,130300,38606623,820,820,820,820,0
|
|
20230622,130200,38606623,820,820,820,820,0
|
|
20230622,130100,38606623,820,820,820,820,0
|
|
20230622,130000,38606623,820,820,820,820,0
|
|
20230622,125900,38606623,820,820,820,820,0
|
|
20230622,125800,38606623,820,820,820,820,0
|
|
20230622,125700,38606623,820,820,820,820,0
|
|
20230622,125600,38606623,820,820,820,820,0
|
|
20230622,125500,38606623,820,820,820,820,0
|
|
20230622,125400,38606623,820,820,820,820,699
|
|
20230622,125300,38033443,816,816,816,816,0
|
|
20230622,125200,38033443,816,816,816,816,0
|
|
20230622,125100,38033443,816,816,816,816,741
|
|
20230622,125000,37428787,816,816,816,816,0
|
|
20230622,124900,37428787,816,816,816,816,0
|
|
20230622,124800,37428787,816,816,816,816,0
|
|
20230622,124700,37428787,816,816,816,816,0
|
|
20230622,124600,37428787,816,816,816,816,0
|
|
20230622,124500,37428787,816,816,816,816,0
|
|
20230622,124400,37428787,816,816,816,816,0
|
|
20230622,124300,37428787,816,816,816,816,0
|
|
20230622,124200,37428787,816,816,816,816,0
|
|
20230622,124100,37428787,816,816,816,816,0
|
|
20230622,124000,37428787,816,816,816,816,0
|
|
20230622,123900,37428787,816,816,816,816,0
|
|
20230622,123800,37428787,816,816,816,816,0
|
|
20230622,123700,37428787,816,816,816,816,0
|
|
20230622,123600,37428787,816,816,816,816,3814
|
|
20230622,123500,34316563,816,816,816,816,0
|
|
20230622,123400,34316563,816,816,816,816,0
|
|
20230622,123300,34316563,816,816,816,816,0
|
|
20230622,123200,34316563,816,816,816,816,0
|
|
20230622,123100,34316563,816,816,816,816,0
|
|
20230622,123000,34316563,816,816,816,816,0
|
|
20230622,122900,34316563,816,816,816,816,0
|
|
20230622,122800,34316563,816,816,816,816,0
|
|
20230622,122700,34316563,816,816,816,816,0
|
|
20230622,122600,34316563,816,816,816,816,0
|
|
20230622,122500,34316563,816,816,816,816,0
|
|
20230622,122400,34316563,816,816,816,816,0
|
|
20230622,122300,34316563,816,816,816,816,0
|
|
20230622,122200,34316563,816,816,816,816,0
|
|
20230622,122100,34316563,816,816,816,816,0
|
|
20230622,122000,34316563,816,816,816,816,0
|
|
20230622,121900,34316563,816,816,816,816,0
|
|
20230622,121800,34316563,816,816,816,816,0
|
|
20230622,121700,34316563,816,816,816,816,0
|
|
20230622,121600,34316563,816,816,816,816,0
|
|
20230622,121500,34316563,816,816,816,816,0
|
|
20230622,121400,34316563,816,816,816,816,0
|
|
20230622,121300,34316563,816,816,816,816,13
|
|
20230622,121200,34305955,816,816,816,816,0
|
|
20230622,121100,34305955,816,818,818,816,22
|
|
20230622,121000,34287961,820,820,820,820,0
|
|
20230622,120900,34287961,820,820,820,820,0
|
|
20230622,120800,34287961,820,820,820,820,0
|
|
20230622,120700,34287961,820,820,820,820,0
|
|
20230622,120600,34287961,820,820,820,820,0
|
|
20230622,120500,34287961,820,820,820,820,0
|
|
20230622,120400,34287961,820,820,820,820,0
|
|
20230622,120300,34287961,820,820,820,820,0
|
|
20230622,120200,34287961,820,820,820,820,0
|
|
20230622,120100,34287961,820,820,820,820,0
|
|
20230622,120000,34287961,820,820,820,820,0
|
|
20230622,115900,34287961,820,820,820,820,0
|
|
20230622,115800,34287961,820,820,820,820,0
|
|
20230622,115700,34287961,820,820,820,820,0
|
|
20230622,115600,34287961,820,820,820,820,0
|
|
20230622,115500,34287961,820,820,820,820,0
|
|
20230622,115400,34287961,820,820,820,820,0
|
|
20230622,115300,34287961,820,820,820,820,0
|
|
20230622,115200,34287961,820,820,820,820,0
|
|
20230622,115100,34287961,820,820,820,820,0
|
|
20230622,115000,34287961,820,820,820,820,0
|
|
20230622,114900,34287961,820,820,820,820,0
|
|
20230622,114800,34287961,820,820,820,820,0
|
|
20230622,114700,34287961,820,820,820,820,0
|
|
20230622,114600,34287961,820,820,820,820,0
|
|
20230622,114500,34287961,820,820,820,820,0
|
|
20230622,114400,34287961,820,820,820,820,599
|
|
20230622,114300,33796781,818,818,818,818,500
|
|
20230622,114200,33387781,840,840,840,840,0
|
|
20230622,114100,33387781,840,840,840,840,0
|
|
20230622,114000,33387781,840,840,840,840,0
|
|
20230622,113900,33387781,840,840,840,840,0
|
|
20230622,113800,33387781,840,840,840,840,0
|
|
20230622,113700,33387781,840,840,840,840,0
|
|
20230622,113600,33387781,840,840,840,840,0
|
|
20230622,113500,33387781,840,840,840,840,0
|
|
20230622,113400,33387781,840,840,840,840,0
|
|
20230622,113300,33387781,840,840,840,840,0
|
|
20230622,113200,33387781,840,840,840,840,0
|
|
20230622,113100,33387781,840,840,840,840,0
|
|
20230622,113000,33387781,840,840,840,840,0
|
|
20230622,112900,33387781,840,840,840,840,0
|
|
20230622,112800,33387781,840,840,840,840,0
|
|
20230622,112700,33387781,840,840,840,840,0
|
|
20230622,112600,33387781,840,840,840,840,0
|
|
20230622,112500,33387781,840,840,840,840,0
|
|
20230622,112400,33387781,840,840,840,840,0
|
|
20230622,112300,33387781,840,840,840,840,0
|
|
20230622,112200,33387781,840,840,840,840,0
|
|
20230622,112100,33387781,840,840,840,840,0
|
|
20230622,112000,33387781,840,840,840,840,0
|
|
20230622,111900,33387781,840,840,840,840,0
|
|
20230622,111800,33387781,840,840,840,840,0
|
|
20230622,111700,33387781,840,840,840,840,0
|
|
20230622,111600,33387781,840,840,840,840,0
|
|
20230622,111500,33387781,840,840,840,840,0
|
|
20230622,111400,33387781,840,840,840,840,0
|
|
20230622,111300,33387781,840,840,840,840,0
|
|
20230622,111200,33387781,840,840,840,840,0
|
|
20230622,111100,33387781,840,840,840,840,0
|
|
20230622,111000,33387781,840,840,840,840,0
|
|
20230622,110900,33387781,840,840,840,840,0
|
|
20230622,110800,33387781,840,840,840,840,0
|
|
20230622,110700,33387781,840,817,840,817,2
|
|
20230622,110600,33386124,816,816,816,816,973
|
|
20230622,110500,32592156,816,816,816,816,0
|
|
20230622,110400,32592156,816,816,816,816,3
|
|
20230622,110300,32589708,816,816,816,816,0
|
|
20230622,110200,32589708,816,816,816,816,0
|
|
20230622,110100,32589708,816,816,816,816,0
|
|
20230622,110000,32589708,816,816,816,816,0
|
|
20230622,105900,32589708,816,816,816,816,0
|
|
20230622,105800,32589708,816,816,816,816,1
|
|
20230622,105700,32588892,816,816,816,816,306
|
|
20230622,105600,32339196,816,816,816,816,0
|
|
20230622,105500,32339196,816,816,816,816,0
|
|
20230622,105400,32339196,816,816,816,816,0
|
|
20230622,105300,32339196,816,816,816,816,0
|
|
20230622,105200,32339196,816,816,816,816,0
|
|
20230622,105100,32339196,816,816,816,816,0
|
|
20230622,105000,32339196,816,816,816,816,0
|
|
20230622,104900,32339196,816,816,816,816,0
|
|
20230622,104800,32339196,816,816,816,816,0
|
|
20230622,104700,32339196,816,816,816,816,1500
|
|
20230622,104600,31115196,816,816,816,816,0
|
|
20230622,104500,31115196,816,816,816,816,0
|
|
20230622,104400,31115196,816,816,816,816,0
|
|
20230622,104300,31115196,816,816,816,816,0
|
|
20230622,104200,31115196,816,816,816,816,0
|
|
20230622,104100,31115196,816,816,816,816,0
|
|
20230622,104000,31115196,816,816,816,816,0
|
|
20230622,103900,31115196,816,816,816,816,100
|
|
20230622,103800,31033596,816,816,816,816,0
|
|
20230622,103700,31033596,816,816,816,816,300
|
|
20230622,103600,30788796,816,816,816,816,0
|
|
20230622,103500,30788796,816,816,816,816,60
|
|
20230622,103400,30739836,816,816,816,816,40
|
|
20230622,103300,30707196,816,816,816,816,0
|
|
20230622,103200,30707196,816,816,816,816,0
|
|
20230622,103100,30707196,816,816,816,816,0
|
|
20230622,103000,30707196,816,816,816,816,0
|
|
20230622,102900,30707196,816,816,816,816,0
|
|
20230622,102800,30707196,816,816,816,816,0
|
|
20230622,102700,30707196,816,819,819,816,3865
|
|
20230622,102600,27545264,819,819,819,819,0
|
|
20230622,102500,27545264,819,819,819,819,0
|
|
20230622,102400,27545264,819,820,820,819,1126
|
|
20230622,102300,26622346,868,868,868,868,0
|
|
20230622,102200,26622346,868,868,868,868,0
|
|
20230622,102100,26622346,868,868,868,868,0
|
|
20230622,102000,26622346,868,868,868,868,0
|
|
20230622,101900,26622346,868,868,868,868,0
|
|
20230622,101800,26622346,868,868,868,868,0
|
|
20230622,101700,26622346,868,868,868,868,0
|
|
20230622,101600,26622346,868,868,868,868,0
|
|
20230622,101500,26622346,868,868,868,868,0
|
|
20230622,101400,26622346,868,868,868,868,0
|
|
20230622,101300,26622346,868,868,868,868,0
|
|
20230622,101200,26622346,868,868,868,868,0
|
|
20230622,101100,26622346,868,868,868,868,0
|
|
20230622,101000,26622346,868,868,868,868,0
|
|
20230622,100900,26622346,868,868,868,868,0
|
|
20230622,100800,26622346,868,868,868,868,0
|
|
20230622,100700,26622346,868,868,868,868,0
|
|
20230622,100600,26622346,868,868,868,868,0
|
|
20230622,100500,26622346,868,868,868,868,0
|
|
20230622,100400,26622346,868,868,868,868,0
|
|
20230622,100300,26622346,868,868,868,868,0
|
|
20230622,100200,26622346,868,868,868,868,0
|
|
20230622,100100,26622346,868,868,868,868,0
|
|
20230622,100000,26622346,868,868,868,868,130
|
|
20230622,095900,26509506,868,864,868,864,1870
|
|
20230622,095800,24891491,864,864,864,864,0
|
|
20230622,095700,24891491,864,864,864,864,0
|
|
20230622,095600,24891491,864,864,864,864,0
|
|
20230622,095500,24891491,864,864,864,864,52
|
|
20230622,095400,24846563,865,865,865,865,0
|
|
20230622,095300,24846563,865,865,865,865,0
|
|
20230622,095200,24846563,865,865,865,865,0
|
|
20230622,095100,24846563,865,865,865,865,0
|
|
20230622,095000,24846563,865,865,865,865,0
|
|
20230622,094900,24846563,865,865,865,865,0
|
|
20230622,094800,24846563,865,865,865,865,1
|
|
20230622,094700,24845698,868,868,868,868,0
|
|
20230622,094600,24845698,868,868,868,868,0
|
|
20230622,094500,24845698,868,868,868,868,0
|
|
20230622,094400,24845698,868,868,868,868,0
|
|
20230622,094300,24845698,868,816,868,816,41
|
|
20230622,094200,24810162,816,816,816,816,0
|
|
20230622,094100,24810162,816,816,816,816,0
|
|
20230622,094000,24810162,816,873,873,816,1903
|
|
20230622,093900,23256692,873,873,873,816,1751
|
|
20230622,093800,21824969,873,896,896,873,2
|
|
20230622,093700,21823200,816,872,874,816,4715
|
|
20230622,093600,17862194,845,845,845,845,0
|
|
20230622,093500,17862194,845,845,845,845,0
|
|
20230622,093400,17862194,845,845,845,845,2000
|
|
20230622,093300,16172194,900,820,900,816,3500
|
|
20230622,093200,13306194,820,826,960,820,4335
|
|
20230622,093100,9651894,850,925,925,850,962
|
|
20230622,093000,8834044,930,930,930,930,0
|
|
20230622,092900,8834044,930,928,930,928,500
|
|
20230622,092800,8369550,900,900,900,900,0
|
|
20230622,092700,8369550,900,900,900,900,500
|
|
20230622,092600,7919550,929,929,929,929,0
|
|
20230622,092500,7919550,929,900,929,900,550
|
|
20230622,092400,7423100,930,930,930,930,0
|
|
20230622,092300,7423100,930,930,930,930,0
|
|
20230622,092200,7423100,930,930,930,930,0
|
|
20230622,092100,7423100,930,930,930,930,0
|
|
20230622,092000,7423100,930,930,930,930,0
|
|
20230622,091900,7423100,930,930,930,930,0
|
|
20230622,091800,7423100,930,930,930,930,1
|
|
20230622,091700,7422170,938,938,938,938,500
|
|
20230622,091600,6953170,938,938,938,938,502
|
|
20230622,091500,6482294,938,939,939,938,1003
|
|
20230622,091400,5541477,940,816,940,816,2158
|
|
20230622,091300,3780424,816,816,816,816,300
|
|
20230622,091200,3535624,816,816,816,816,1227
|
|
20230622,091100,2534392,816,816,816,816,0
|
|
20230622,091000,2534392,816,816,816,816,0
|
|
20230622,090900,2534392,816,816,816,816,500
|
|
20230622,090800,2126392,816,816,816,816,0
|
|
20230622,090700,2126392,816,816,816,816,1
|
|
20230622,090600,2125576,816,816,816,816,1
|
|
20230622,090500,2124760,816,818,818,816,2600
|
|
20230622,090400,960,960,960,960,960,0
|
|
20230622,090300,960,960,960,960,960,0
|
|
20230622,090200,960,960,960,960,960,0
|
|
20230622,090100,960,960,960,960,960,0
|
|
20230622,090000,960,960,960,960,960,1
|