599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185600,33703230,645,645,645,645,24
|
|
20230922,185500,33703230,645,645,645,645,0
|
|
20230922,185400,33703230,645,645,645,645,0
|
|
20230922,185300,33703230,645,645,645,645,0
|
|
20230922,185200,33703230,645,645,645,645,0
|
|
20230922,185100,33703230,645,645,645,645,0
|
|
20230922,185000,33703230,645,645,645,645,0
|
|
20230922,184900,33703230,645,645,645,645,0
|
|
20230922,184800,33703230,645,645,645,645,0
|
|
20230922,184700,33703230,645,645,645,645,0
|
|
20230922,184600,33703230,645,645,645,645,0
|
|
20230922,184500,33703230,645,645,645,645,0
|
|
20230922,184400,33703230,645,645,645,645,0
|
|
20230922,184300,33703230,645,645,645,645,0
|
|
20230922,184200,33703230,645,645,645,645,0
|
|
20230922,184100,33703230,645,645,645,645,0
|
|
20230922,184000,33703230,645,645,645,645,0
|
|
20230922,183900,33703230,645,645,645,645,0
|
|
20230922,183800,33703230,645,645,645,645,0
|
|
20230922,183700,33703230,645,645,645,645,0
|
|
20230922,183600,33703230,645,645,645,645,0
|
|
20230922,183500,33703230,645,645,645,645,0
|
|
20230922,183400,33703230,645,645,645,645,0
|
|
20230922,183300,33703230,645,645,645,645,0
|
|
20230922,183200,33703230,645,645,645,645,0
|
|
20230922,183100,33703230,645,645,645,645,0
|
|
20230922,183000,33703230,645,645,645,645,0
|
|
20230922,182900,33703230,645,645,645,645,0
|
|
20230922,182800,33703230,645,645,645,645,0
|
|
20230922,182700,33703230,645,645,645,645,0
|
|
20230922,182600,33703230,645,645,645,645,24
|
|
20230922,182500,33703230,645,645,645,645,0
|
|
20230922,182400,33703230,645,645,645,645,0
|
|
20230922,182300,33703230,645,645,645,645,0
|
|
20230922,182200,33703230,645,645,645,645,0
|
|
20230922,182100,33703230,645,645,645,645,0
|
|
20230922,182000,33703230,645,645,645,645,0
|
|
20230922,181900,33703230,645,645,645,645,0
|
|
20230922,181800,33703230,645,645,645,645,0
|
|
20230922,181700,33703230,645,645,645,645,0
|
|
20230922,181600,33703230,645,645,645,645,0
|
|
20230922,181500,33703230,645,645,645,645,0
|
|
20230922,181400,33703230,645,645,645,645,0
|
|
20230922,181300,33703230,645,645,645,645,0
|
|
20230922,181200,33703230,645,645,645,645,0
|
|
20230922,181100,33703230,645,645,645,645,0
|
|
20230922,181000,33703230,645,645,645,645,0
|
|
20230922,180900,33703230,645,645,645,645,0
|
|
20230922,180800,33703230,645,645,645,645,0
|
|
20230922,180700,33703230,645,645,645,645,0
|
|
20230922,180600,33703230,645,645,645,645,0
|
|
20230922,180500,33703230,645,645,645,645,0
|
|
20230922,180400,33703230,645,645,645,645,0
|
|
20230922,180300,33703230,645,645,645,645,0
|
|
20230922,180200,33703230,645,645,645,645,0
|
|
20230922,180100,33703230,645,645,645,645,0
|
|
20230922,180000,33703230,645,645,645,645,0
|
|
20230922,175900,33703230,645,645,645,645,0
|
|
20230922,175800,33703230,645,645,645,645,0
|
|
20230922,175700,33703230,645,645,645,645,0
|
|
20230922,175600,33703230,645,645,645,645,24
|
|
20230922,175500,33703230,645,645,645,645,0
|
|
20230922,175400,33703230,645,645,645,645,0
|
|
20230922,175300,33703230,645,645,645,645,0
|
|
20230922,175200,33703230,645,645,645,645,0
|
|
20230922,175100,33703230,645,645,645,645,0
|
|
20230922,175000,33703230,645,645,645,645,0
|
|
20230922,174900,33703230,645,645,645,645,0
|
|
20230922,174800,33703230,645,645,645,645,0
|
|
20230922,174700,33703230,645,645,645,645,0
|
|
20230922,174600,33703230,645,645,645,645,0
|
|
20230922,174500,33703230,645,645,645,645,0
|
|
20230922,174400,33703230,645,645,645,645,0
|
|
20230922,174300,33703230,645,645,645,645,0
|
|
20230922,174200,33703230,645,645,645,645,0
|
|
20230922,174100,33703230,645,645,645,645,0
|
|
20230922,174000,33703230,645,645,645,645,0
|
|
20230922,173900,33703230,645,645,645,645,0
|
|
20230922,173800,33703230,645,645,645,645,0
|
|
20230922,173700,33703230,645,645,645,645,0
|
|
20230922,173600,33703230,645,645,645,645,0
|
|
20230922,173500,33703230,645,645,645,645,0
|
|
20230922,173400,33703230,645,645,645,645,0
|
|
20230922,173300,33703230,645,645,645,645,0
|
|
20230922,173200,33703230,645,645,645,645,0
|
|
20230922,173100,33703230,645,645,645,645,0
|
|
20230922,173000,33703230,645,645,645,645,0
|
|
20230922,172900,33703230,645,645,645,645,0
|
|
20230922,172800,33703230,645,645,645,645,0
|
|
20230922,172700,33703230,645,645,645,645,0
|
|
20230922,172600,33703230,645,645,645,645,24
|
|
20230922,172500,33703230,645,645,645,645,0
|
|
20230922,172400,33703230,645,645,645,645,0
|
|
20230922,172300,33703230,645,645,645,645,0
|
|
20230922,172200,33703230,645,645,645,645,0
|
|
20230922,172100,33703230,645,645,645,645,0
|
|
20230922,172000,33703230,645,645,645,645,0
|
|
20230922,171900,33703230,645,645,645,645,0
|
|
20230922,171800,33703230,645,645,645,645,0
|
|
20230922,171700,33703230,645,645,645,645,0
|
|
20230922,171600,33703230,645,645,645,645,0
|
|
20230922,171500,33703230,645,645,645,645,0
|
|
20230922,171400,33703230,645,645,645,645,0
|
|
20230922,171300,33703230,645,645,645,645,0
|
|
20230922,171200,33703230,645,645,645,645,0
|
|
20230922,171100,33703230,645,645,645,645,0
|
|
20230922,171000,33703230,645,645,645,645,0
|
|
20230922,170900,33703230,645,645,645,645,0
|
|
20230922,170800,33703230,645,645,645,645,0
|
|
20230922,170700,33703230,645,645,645,645,0
|
|
20230922,170600,33703230,645,645,645,645,0
|
|
20230922,170500,33703230,645,645,645,645,0
|
|
20230922,170400,33703230,645,645,645,645,0
|
|
20230922,170300,33703230,645,645,645,645,0
|
|
20230922,170200,33703230,645,645,645,645,0
|
|
20230922,170100,33703230,645,645,645,645,0
|
|
20230922,170000,33703230,645,645,645,645,0
|
|
20230922,165900,33703230,645,645,645,645,0
|
|
20230922,165800,33703230,645,645,645,645,0
|
|
20230922,165700,33703230,645,645,645,645,0
|
|
20230922,165600,33703230,645,645,645,645,24
|
|
20230922,165500,33703230,645,645,645,645,0
|
|
20230922,165400,33703230,645,645,645,645,0
|
|
20230922,165300,33703230,645,645,645,645,0
|
|
20230922,165200,33703230,645,645,645,645,0
|
|
20230922,165100,33703230,645,645,645,645,0
|
|
20230922,165000,33703230,645,645,645,645,0
|
|
20230922,164900,33703230,645,645,645,645,0
|
|
20230922,164800,33703230,645,645,645,645,0
|
|
20230922,164700,33703230,645,645,645,645,0
|
|
20230922,164600,33703230,645,645,645,645,0
|
|
20230922,164500,33703230,645,645,645,645,0
|
|
20230922,164400,33703230,645,645,645,645,0
|
|
20230922,164300,33703230,645,645,645,645,0
|
|
20230922,164200,33703230,645,645,645,645,0
|
|
20230922,164100,33703230,645,645,645,645,0
|
|
20230922,164000,33703230,645,645,645,645,0
|
|
20230922,163900,33703230,645,645,645,645,0
|
|
20230922,163800,33703230,645,645,645,645,0
|
|
20230922,163700,33703230,645,645,645,645,0
|
|
20230922,163600,33703230,645,645,645,645,0
|
|
20230922,163500,33703230,645,645,645,645,0
|
|
20230922,163400,33703230,645,645,645,645,0
|
|
20230922,163300,33703230,645,645,645,645,0
|
|
20230922,163200,33703230,645,645,645,645,0
|
|
20230922,163100,33703230,645,645,645,645,0
|
|
20230922,163000,33703230,645,645,645,645,0
|
|
20230922,162900,33703230,645,645,645,645,0
|
|
20230922,162800,33703230,645,645,645,645,0
|
|
20230922,162700,33703230,645,645,645,645,0
|
|
20230922,162600,33703230,645,645,645,645,24
|
|
20230922,162500,33703230,645,645,645,645,0
|
|
20230922,162400,33703230,645,645,645,645,0
|
|
20230922,162300,33703230,645,645,645,645,0
|
|
20230922,162200,33703230,645,645,645,645,0
|
|
20230922,162100,33703230,645,645,645,645,0
|
|
20230922,162000,33703230,645,645,645,645,0
|
|
20230922,161900,33703230,645,645,645,645,0
|
|
20230922,161800,33703230,645,645,645,645,0
|
|
20230922,161700,33703230,645,645,645,645,0
|
|
20230922,161600,33703230,645,645,645,645,0
|
|
20230922,161500,33703230,645,645,645,645,0
|
|
20230922,161400,33703230,645,645,645,645,0
|
|
20230922,161300,33703230,645,645,645,645,0
|
|
20230922,161200,33703230,645,645,645,645,0
|
|
20230922,161100,33703230,645,645,645,645,0
|
|
20230922,161000,33703230,645,645,645,645,0
|
|
20230922,160900,33703230,645,645,645,645,0
|
|
20230922,160800,33703230,645,645,645,645,0
|
|
20230922,160700,33703230,645,645,645,645,0
|
|
20230922,160600,33703230,645,645,645,645,0
|
|
20230922,160500,33703230,645,645,645,645,0
|
|
20230922,160400,33703230,645,645,645,645,0
|
|
20230922,160300,33703230,645,645,645,645,0
|
|
20230922,160200,33703230,645,645,645,645,0
|
|
20230922,160100,33703230,645,645,645,645,0
|
|
20230922,160000,33703230,645,645,645,645,0
|
|
20230922,155900,33703230,645,645,645,645,0
|
|
20230922,155800,33703230,645,645,645,645,0
|
|
20230922,155700,33703230,645,645,645,645,0
|
|
20230922,155600,33703230,645,645,645,645,24
|
|
20230922,155500,33703230,645,645,645,645,0
|
|
20230922,155400,33703230,645,645,645,645,0
|
|
20230922,155300,33703230,645,645,645,645,0
|
|
20230922,155200,33703230,645,645,645,645,0
|
|
20230922,155100,33703230,645,645,645,645,0
|
|
20230922,155000,33703230,645,645,645,645,0
|
|
20230922,154900,33703230,645,645,645,645,0
|
|
20230922,154800,33703230,645,645,645,645,0
|
|
20230922,154700,33703230,645,645,645,645,0
|
|
20230922,154600,33703230,645,645,645,645,0
|
|
20230922,154500,33703230,645,645,645,645,0
|
|
20230922,154400,33703230,645,645,645,645,0
|
|
20230922,154300,33703230,645,645,645,645,0
|
|
20230922,154200,33703230,645,645,645,645,0
|
|
20230922,154100,33703230,645,645,645,645,0
|
|
20230922,154000,33703230,645,645,645,645,0
|
|
20230922,153900,33703230,645,645,645,645,0
|
|
20230922,153800,33703230,645,645,645,645,0
|
|
20230922,153700,33703230,645,645,645,645,0
|
|
20230922,153600,33703230,645,645,645,645,0
|
|
20230922,153500,33703230,645,645,645,645,0
|
|
20230922,153400,33703230,645,645,645,645,0
|
|
20230922,153300,33703230,645,645,645,645,0
|
|
20230922,153200,33703230,645,645,645,645,0
|
|
20230922,153100,33703230,645,645,645,645,0
|
|
20230922,153000,33703230,645,645,645,645,24
|
|
20230922,152900,33687750,647,647,647,647,0
|
|
20230922,152800,33687750,647,647,647,647,0
|
|
20230922,152700,33687750,647,647,647,647,0
|
|
20230922,152600,33687750,647,647,647,647,0
|
|
20230922,152500,33687750,647,647,647,647,0
|
|
20230922,152400,33687750,647,647,647,647,0
|
|
20230922,152300,33687750,647,647,647,647,0
|
|
20230922,152200,33687750,647,647,647,647,0
|
|
20230922,152100,33687750,647,647,647,647,0
|
|
20230922,152000,33687750,647,647,647,647,0
|
|
20230922,151900,33687750,647,647,647,647,0
|
|
20230922,151800,33687750,647,647,647,647,0
|
|
20230922,151700,33687750,647,647,647,647,0
|
|
20230922,151600,33687750,647,647,647,647,200
|
|
20230922,151500,33558350,647,647,647,647,0
|
|
20230922,151400,33558350,647,647,647,647,20
|
|
20230922,151300,33545410,647,647,647,647,0
|
|
20230922,151200,33545410,647,647,647,647,0
|
|
20230922,151100,33545410,647,647,647,647,1
|
|
20230922,151000,33544763,647,647,647,647,82
|
|
20230922,150900,33491709,647,647,647,647,0
|
|
20230922,150800,33491709,647,647,647,647,3
|
|
20230922,150700,33489768,648,648,648,648,0
|
|
20230922,150600,33489768,648,648,648,648,0
|
|
20230922,150500,33489768,648,648,648,648,0
|
|
20230922,150400,33489768,648,648,648,648,0
|
|
20230922,150300,33489768,648,648,648,648,1
|
|
20230922,150200,33489120,647,647,647,647,26
|
|
20230922,150100,33472298,645,645,645,645,0
|
|
20230922,150000,33472298,645,645,645,645,0
|
|
20230922,145900,33472298,645,646,646,645,14
|
|
20230922,145800,33463261,647,647,647,647,399
|
|
20230922,145700,33205108,647,647,647,647,0
|
|
20230922,145600,33205108,647,647,647,647,0
|
|
20230922,145500,33205108,647,647,647,647,1
|
|
20230922,145400,33204461,646,646,646,646,0
|
|
20230922,145300,33204461,646,646,646,646,0
|
|
20230922,145200,33204461,646,646,646,646,0
|
|
20230922,145100,33204461,646,646,646,646,0
|
|
20230922,145000,33204461,646,646,646,646,0
|
|
20230922,144900,33204461,646,646,646,646,0
|
|
20230922,144800,33204461,646,646,646,646,0
|
|
20230922,144700,33204461,646,646,646,646,0
|
|
20230922,144600,33204461,646,646,646,646,0
|
|
20230922,144500,33204461,646,646,646,646,0
|
|
20230922,144400,33204461,646,646,646,646,0
|
|
20230922,144300,33204461,646,646,646,646,0
|
|
20230922,144200,33204461,646,646,646,646,0
|
|
20230922,144100,33204461,646,646,646,646,113
|
|
20230922,144000,33131463,646,646,646,646,0
|
|
20230922,143900,33131463,646,646,646,646,0
|
|
20230922,143800,33131463,646,646,646,646,1
|
|
20230922,143700,33130817,644,644,644,644,2
|
|
20230922,143600,33129529,646,646,646,646,1
|
|
20230922,143500,33128883,644,644,644,644,0
|
|
20230922,143400,33128883,644,644,644,644,10000
|
|
20230922,143300,26688883,645,645,645,645,0
|
|
20230922,143200,26688883,645,645,645,645,0
|
|
20230922,143100,26688883,645,645,645,645,0
|
|
20230922,143000,26688883,645,645,645,645,0
|
|
20230922,142900,26688883,645,645,645,645,0
|
|
20230922,142800,26688883,645,645,645,645,0
|
|
20230922,142700,26688883,645,645,645,645,0
|
|
20230922,142600,26688883,645,645,645,645,5
|
|
20230922,142500,26685658,646,646,646,646,0
|
|
20230922,142400,26685658,646,646,646,646,0
|
|
20230922,142300,26685658,646,646,646,646,0
|
|
20230922,142200,26685658,646,646,646,646,0
|
|
20230922,142100,26685658,646,646,646,646,0
|
|
20230922,142000,26685658,646,646,646,646,0
|
|
20230922,141900,26685658,646,646,646,646,0
|
|
20230922,141800,26685658,646,646,646,646,0
|
|
20230922,141700,26685658,646,646,646,646,0
|
|
20230922,141600,26685658,646,646,646,646,1
|
|
20230922,141500,26685012,645,645,645,645,0
|
|
20230922,141400,26685012,645,645,645,645,358
|
|
20230922,141300,26454102,646,646,646,646,0
|
|
20230922,141200,26454102,646,646,646,646,0
|
|
20230922,141100,26454102,646,646,646,646,0
|
|
20230922,141000,26454102,646,646,646,646,0
|
|
20230922,140900,26454102,646,646,646,646,0
|
|
20230922,140800,26454102,646,646,646,646,10
|
|
20230922,140700,26447642,645,645,645,645,0
|
|
20230922,140600,26447642,645,645,645,645,0
|
|
20230922,140500,26447642,645,645,645,645,0
|
|
20230922,140400,26447642,645,645,645,645,0
|
|
20230922,140300,26447642,645,645,645,645,0
|
|
20230922,140200,26447642,645,645,645,645,25
|
|
20230922,140100,26431517,645,645,645,645,0
|
|
20230922,140000,26431517,645,645,645,645,701
|
|
20230922,135900,25979372,644,644,644,644,0
|
|
20230922,135800,25979372,644,644,644,644,0
|
|
20230922,135700,25979372,644,644,644,644,0
|
|
20230922,135600,25979372,644,644,644,644,0
|
|
20230922,135500,25979372,644,646,646,644,14198
|
|
20230922,135400,16832659,647,647,647,647,0
|
|
20230922,135300,16832659,647,647,647,647,0
|
|
20230922,135200,16832659,647,647,647,647,0
|
|
20230922,135100,16832659,647,647,647,647,0
|
|
20230922,135000,16832659,647,647,647,647,0
|
|
20230922,134900,16832659,647,647,647,647,0
|
|
20230922,134800,16832659,647,647,647,647,0
|
|
20230922,134700,16832659,647,647,647,647,0
|
|
20230922,134600,16832659,647,647,647,647,0
|
|
20230922,134500,16832659,647,647,647,647,0
|
|
20230922,134400,16832659,647,647,647,647,0
|
|
20230922,134300,16832659,647,647,647,647,0
|
|
20230922,134200,16832659,647,647,647,647,0
|
|
20230922,134100,16832659,647,647,647,647,0
|
|
20230922,134000,16832659,647,647,647,647,0
|
|
20230922,133900,16832659,647,647,647,647,0
|
|
20230922,133800,16832659,647,647,647,647,0
|
|
20230922,133700,16832659,647,647,647,647,0
|
|
20230922,133600,16832659,647,647,647,647,0
|
|
20230922,133500,16832659,647,646,647,646,2
|
|
20230922,133400,16831366,646,646,646,646,26
|
|
20230922,133300,16814570,647,646,647,646,19
|
|
20230922,133200,16802295,646,646,646,646,500
|
|
20230922,133100,16479295,647,647,647,647,0
|
|
20230922,133000,16479295,647,647,647,647,0
|
|
20230922,132900,16479295,647,647,647,647,0
|
|
20230922,132800,16479295,647,647,647,647,0
|
|
20230922,132700,16479295,647,647,647,647,0
|
|
20230922,132600,16479295,647,647,647,647,0
|
|
20230922,132500,16479295,647,647,647,647,2
|
|
20230922,132400,16478001,647,647,647,647,2
|
|
20230922,132300,16476707,648,648,648,648,0
|
|
20230922,132200,16476707,648,648,648,648,0
|
|
20230922,132100,16476707,648,648,648,648,0
|
|
20230922,132000,16476707,648,648,648,648,0
|
|
20230922,131900,16476707,648,648,648,648,0
|
|
20230922,131800,16476707,648,648,648,648,0
|
|
20230922,131700,16476707,648,648,648,648,0
|
|
20230922,131600,16476707,648,648,648,648,0
|
|
20230922,131500,16476707,648,648,648,648,0
|
|
20230922,131400,16476707,648,648,648,648,0
|
|
20230922,131300,16476707,648,648,648,648,0
|
|
20230922,131200,16476707,648,648,648,648,0
|
|
20230922,131100,16476707,648,648,648,648,0
|
|
20230922,131000,16476707,648,648,648,648,0
|
|
20230922,130900,16476707,648,648,648,648,0
|
|
20230922,130800,16476707,648,648,648,648,0
|
|
20230922,130700,16476707,648,648,648,648,0
|
|
20230922,130600,16476707,648,648,648,648,0
|
|
20230922,130500,16476707,648,648,648,648,0
|
|
20230922,130400,16476707,648,648,648,648,0
|
|
20230922,130300,16476707,648,648,648,648,0
|
|
20230922,130200,16476707,648,648,648,648,0
|
|
20230922,130100,16476707,648,648,648,648,0
|
|
20230922,130000,16476707,648,648,648,648,0
|
|
20230922,125900,16476707,648,648,648,648,0
|
|
20230922,125800,16476707,648,648,648,648,0
|
|
20230922,125700,16476707,648,648,648,648,0
|
|
20230922,125600,16476707,648,648,648,648,1
|
|
20230922,125500,16476059,647,647,647,647,0
|
|
20230922,125400,16476059,647,647,647,647,0
|
|
20230922,125300,16476059,647,647,647,647,0
|
|
20230922,125200,16476059,647,647,647,647,0
|
|
20230922,125100,16476059,647,647,647,647,703
|
|
20230922,125000,16021218,647,647,647,647,0
|
|
20230922,124900,16021218,647,647,647,647,0
|
|
20230922,124800,16021218,647,647,647,647,0
|
|
20230922,124700,16021218,647,647,647,647,0
|
|
20230922,124600,16021218,647,647,647,647,0
|
|
20230922,124500,16021218,647,647,647,647,0
|
|
20230922,124400,16021218,647,647,647,647,0
|
|
20230922,124300,16021218,647,647,647,647,50
|
|
20230922,124200,15988868,647,647,647,647,0
|
|
20230922,124100,15988868,647,647,647,647,0
|
|
20230922,124000,15988868,647,647,647,647,1
|
|
20230922,123900,15988221,646,646,647,646,1900
|
|
20230922,123800,14760820,647,647,647,647,0
|
|
20230922,123700,14760820,647,647,647,647,20
|
|
20230922,123600,14747880,647,647,647,647,13
|
|
20230922,123500,14739469,648,648,648,648,0
|
|
20230922,123400,14739469,648,647,648,647,13
|
|
20230922,123300,14731057,647,647,647,647,60
|
|
20230922,123200,14692237,647,647,647,647,0
|
|
20230922,123100,14692237,647,647,647,647,5
|
|
20230922,123000,14689002,648,648,648,648,0
|
|
20230922,122900,14689002,648,648,648,648,0
|
|
20230922,122800,14689002,648,648,648,648,0
|
|
20230922,122700,14689002,648,648,648,648,0
|
|
20230922,122600,14689002,648,648,648,648,0
|
|
20230922,122500,14689002,648,648,648,648,0
|
|
20230922,122400,14689002,648,648,648,648,0
|
|
20230922,122300,14689002,648,648,648,648,0
|
|
20230922,122200,14689002,648,648,648,648,0
|
|
20230922,122100,14689002,648,648,648,648,0
|
|
20230922,122000,14689002,648,648,648,648,0
|
|
20230922,121900,14689002,648,648,648,648,0
|
|
20230922,121800,14689002,648,648,648,648,0
|
|
20230922,121700,14689002,648,648,648,648,0
|
|
20230922,121600,14689002,648,648,648,648,0
|
|
20230922,121500,14689002,648,648,648,648,0
|
|
20230922,121400,14689002,648,648,648,648,0
|
|
20230922,121300,14689002,648,648,648,648,0
|
|
20230922,121200,14689002,648,648,648,648,0
|
|
20230922,121100,14689002,648,648,648,648,0
|
|
20230922,121000,14689002,648,648,648,648,3
|
|
20230922,120900,14687058,646,646,646,646,0
|
|
20230922,120800,14687058,646,646,646,646,107
|
|
20230922,120700,14617936,649,649,649,649,0
|
|
20230922,120600,14617936,649,649,649,649,0
|
|
20230922,120500,14617936,649,649,649,648,13
|
|
20230922,120400,14609509,649,649,649,649,0
|
|
20230922,120300,14609509,649,649,649,649,0
|
|
20230922,120200,14609509,649,649,649,649,0
|
|
20230922,120100,14609509,649,649,649,649,0
|
|
20230922,120000,14609509,649,649,649,649,0
|
|
20230922,115900,14609509,649,649,649,649,0
|
|
20230922,115800,14609509,649,649,649,649,0
|
|
20230922,115700,14609509,649,649,649,649,0
|
|
20230922,115600,14609509,649,649,649,649,0
|
|
20230922,115500,14609509,649,649,649,649,0
|
|
20230922,115400,14609509,649,649,649,649,0
|
|
20230922,115300,14609509,649,649,649,649,1
|
|
20230922,115200,14608860,646,646,646,646,0
|
|
20230922,115100,14608860,646,646,646,646,0
|
|
20230922,115000,14608860,646,646,646,646,228
|
|
20230922,114900,14461572,649,649,649,649,0
|
|
20230922,114800,14461572,649,649,649,649,0
|
|
20230922,114700,14461572,649,649,649,649,0
|
|
20230922,114600,14461572,649,649,649,649,0
|
|
20230922,114500,14461572,649,649,649,649,29
|
|
20230922,114400,14442751,649,649,649,649,50
|
|
20230922,114300,14410301,649,649,649,649,0
|
|
20230922,114200,14410301,649,649,649,649,44
|
|
20230922,114100,14381745,646,646,646,646,0
|
|
20230922,114000,14381745,646,646,646,646,0
|
|
20230922,113900,14381745,646,646,646,646,0
|
|
20230922,113800,14381745,646,646,646,646,0
|
|
20230922,113700,14381745,646,646,646,646,0
|
|
20230922,113600,14381745,646,646,646,646,0
|
|
20230922,113500,14381745,646,646,646,646,0
|
|
20230922,113400,14381745,646,646,646,646,0
|
|
20230922,113300,14381745,646,646,646,646,203
|
|
20230922,113200,14250607,647,647,647,647,0
|
|
20230922,113100,14250607,647,647,647,647,0
|
|
20230922,113000,14250607,647,647,647,647,2
|
|
20230922,112900,14249313,649,647,649,647,57
|
|
20230922,112800,14212430,647,647,647,647,20
|
|
20230922,112700,14199490,647,647,647,647,0
|
|
20230922,112600,14199490,647,647,647,647,0
|
|
20230922,112500,14199490,647,647,647,647,0
|
|
20230922,112400,14199490,647,647,647,647,7
|
|
20230922,112300,14194961,649,649,649,649,0
|
|
20230922,112200,14194961,649,649,649,649,1
|
|
20230922,112100,14194312,646,646,646,646,208
|
|
20230922,112000,14059944,649,649,649,649,0
|
|
20230922,111900,14059944,649,649,649,649,0
|
|
20230922,111800,14059944,649,649,649,649,0
|
|
20230922,111700,14059944,649,649,649,649,0
|
|
20230922,111600,14059944,649,648,649,648,4
|
|
20230922,111500,14057351,647,647,647,647,0
|
|
20230922,111400,14057351,647,647,647,647,0
|
|
20230922,111300,14057351,647,647,647,647,0
|
|
20230922,111200,14057351,647,647,647,647,0
|
|
20230922,111100,14057351,647,647,647,647,0
|
|
20230922,111000,14057351,647,647,647,647,0
|
|
20230922,110900,14057351,647,647,647,647,130
|
|
20230922,110800,13973241,647,647,647,647,0
|
|
20230922,110700,13973241,647,647,647,647,0
|
|
20230922,110600,13973241,647,647,647,647,0
|
|
20230922,110500,13973241,647,647,647,647,0
|
|
20230922,110400,13973241,647,647,647,647,0
|
|
20230922,110300,13973241,647,647,647,647,0
|
|
20230922,110200,13973241,647,647,647,647,0
|
|
20230922,110100,13973241,647,647,647,647,0
|
|
20230922,110000,13973241,647,647,647,647,0
|
|
20230922,105900,13973241,647,647,647,647,0
|
|
20230922,105800,13973241,647,647,647,647,0
|
|
20230922,105700,13973241,647,647,647,647,0
|
|
20230922,105600,13973241,647,646,647,646,225
|
|
20230922,105500,13827866,645,645,645,645,0
|
|
20230922,105400,13827866,645,645,645,645,0
|
|
20230922,105300,13827866,645,645,645,645,0
|
|
20230922,105200,13827866,645,645,645,645,0
|
|
20230922,105100,13827866,645,645,645,645,0
|
|
20230922,105000,13827866,645,645,645,645,0
|
|
20230922,104900,13827866,645,645,645,645,0
|
|
20230922,104800,13827866,645,645,645,645,0
|
|
20230922,104700,13827866,645,645,645,645,39
|
|
20230922,104600,13802711,645,645,645,645,39
|
|
20230922,104500,13777556,645,644,645,644,1037
|
|
20230922,104400,13109691,647,647,647,647,0
|
|
20230922,104300,13109691,647,647,647,647,0
|
|
20230922,104200,13109691,647,647,647,647,0
|
|
20230922,104100,13109691,647,647,647,647,5
|
|
20230922,104000,13106456,647,647,647,647,0
|
|
20230922,103900,13106456,647,647,647,647,1
|
|
20230922,103800,13105809,645,645,645,645,0
|
|
20230922,103700,13105809,645,645,645,645,1
|
|
20230922,103600,13105164,644,644,644,644,0
|
|
20230922,103500,13105164,644,644,644,644,0
|
|
20230922,103400,13105164,644,645,645,644,66
|
|
20230922,103300,13062642,644,644,645,644,1496
|
|
20230922,103200,12099182,645,645,645,645,0
|
|
20230922,103100,12099182,645,645,645,645,2
|
|
20230922,103000,12097892,645,645,645,645,73
|
|
20230922,102900,12050807,645,645,645,645,4
|
|
20230922,102800,12048227,645,645,645,645,993
|
|
20230922,102700,11407742,645,645,645,645,8
|
|
20230922,102600,11402582,645,645,645,645,271
|
|
20230922,102500,11227787,646,646,646,646,800
|
|
20230922,102400,10710987,646,646,646,646,0
|
|
20230922,102300,10710987,646,646,646,646,0
|
|
20230922,102200,10710987,646,646,646,646,0
|
|
20230922,102100,10710987,646,646,646,646,0
|
|
20230922,102000,10710987,646,646,646,646,0
|
|
20230922,101900,10710987,646,646,646,646,0
|
|
20230922,101800,10710987,646,646,646,646,0
|
|
20230922,101700,10710987,646,646,646,646,0
|
|
20230922,101600,10710987,646,646,646,646,0
|
|
20230922,101500,10710987,646,646,646,646,0
|
|
20230922,101400,10710987,646,646,646,646,0
|
|
20230922,101300,10710987,646,646,646,646,0
|
|
20230922,101200,10710987,646,647,647,646,10
|
|
20230922,101100,10704520,647,647,647,647,20
|
|
20230922,101000,10691580,646,646,646,646,32
|
|
20230922,100900,10670908,645,645,645,645,0
|
|
20230922,100800,10670908,645,645,645,645,0
|
|
20230922,100700,10670908,645,645,645,645,588
|
|
20230922,100600,10291648,645,645,645,645,0
|
|
20230922,100500,10291648,645,645,645,645,0
|
|
20230922,100400,10291648,645,646,646,645,4
|
|
20230922,100300,10289067,646,646,646,646,0
|
|
20230922,100200,10289067,646,646,646,646,26
|
|
20230922,100100,10272271,646,646,646,646,40
|
|
20230922,100000,10246431,645,645,645,645,0
|
|
20230922,095900,10246431,645,645,645,645,6
|
|
20230922,095800,10242561,645,645,645,645,40
|
|
20230922,095700,10216761,646,646,646,646,10
|
|
20230922,095600,10210301,645,645,645,645,0
|
|
20230922,095500,10210301,645,645,645,645,0
|
|
20230922,095400,10210301,645,645,645,645,2
|
|
20230922,095300,10209011,645,645,645,645,1116
|
|
20230922,095200,9489191,644,644,644,644,0
|
|
20230922,095100,9489191,644,644,644,644,0
|
|
20230922,095000,9489191,644,644,644,644,1000
|
|
20230922,094900,8845191,648,648,648,648,0
|
|
20230922,094800,8845191,648,648,648,648,0
|
|
20230922,094700,8845191,648,648,648,648,1
|
|
20230922,094600,8844543,647,647,647,647,0
|
|
20230922,094500,8844543,647,647,647,647,0
|
|
20230922,094400,8844543,647,647,647,647,0
|
|
20230922,094300,8844543,647,647,647,647,0
|
|
20230922,094200,8844543,647,647,647,647,0
|
|
20230922,094100,8844543,647,647,647,647,0
|
|
20230922,094000,8844543,647,644,647,644,713
|
|
20230922,093900,8385296,643,643,643,643,1166
|
|
20230922,093800,7635558,643,644,644,643,76
|
|
20230922,093700,7586666,644,644,644,644,0
|
|
20230922,093600,7586666,644,645,645,644,298
|
|
20230922,093500,7394744,645,645,645,645,200
|
|
20230922,093400,7265744,645,645,645,645,20
|
|
20230922,093300,7252844,646,646,646,646,0
|
|
20230922,093200,7252844,646,646,646,646,1337
|
|
20230922,093100,6389142,651,651,651,651,0
|
|
20230922,093000,6389142,651,651,651,651,0
|
|
20230922,092900,6389142,651,651,651,651,0
|
|
20230922,092800,6389142,651,651,651,651,0
|
|
20230922,092700,6389142,651,651,651,651,0
|
|
20230922,092600,6389142,651,651,651,651,0
|
|
20230922,092500,6389142,651,651,651,651,0
|
|
20230922,092400,6389142,651,651,651,651,0
|
|
20230922,092300,6389142,651,651,651,651,0
|
|
20230922,092200,6389142,651,651,651,651,5726
|
|
20230922,092100,2661516,651,651,651,651,0
|
|
20230922,092000,2661516,651,651,651,651,0
|
|
20230922,091900,2661516,651,651,651,651,2000
|
|
20230922,091800,1359516,651,651,651,651,0
|
|
20230922,091700,1359516,651,651,651,651,0
|
|
20230922,091600,1359516,651,651,651,651,0
|
|
20230922,091500,1359516,651,651,651,651,1273
|
|
20230922,091400,530793,652,652,652,652,2
|
|
20230922,091300,529489,651,651,651,651,0
|
|
20230922,091200,529489,651,651,651,651,155
|
|
20230922,091100,428584,651,651,651,651,0
|
|
20230922,091000,428584,651,651,651,651,87
|
|
20230922,090900,371947,650,650,650,650,0
|
|
20230922,090800,371947,650,650,650,650,0
|
|
20230922,090700,371947,650,650,650,650,3
|
|
20230922,090600,369997,651,651,651,651,0
|
|
20230922,090500,369997,651,651,651,651,0
|
|
20230922,090400,369997,651,651,651,651,0
|
|
20230922,090300,369997,651,649,651,649,13
|
|
20230922,090200,361556,647,647,647,647,328
|
|
20230922,090100,149340,648,648,648,648,51
|
|
20230922,090000,116292,648,651,651,648,179
|