596 lines
25 KiB
CSV
596 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185300,33464763,633,633,633,633,189
|
|
20230925,185200,33464763,633,633,633,633,0
|
|
20230925,185100,33464763,633,633,633,633,0
|
|
20230925,185000,33464763,633,633,633,633,0
|
|
20230925,184900,33464763,633,633,633,633,0
|
|
20230925,184800,33464763,633,633,633,633,0
|
|
20230925,184700,33464763,633,633,633,633,0
|
|
20230925,184600,33464763,633,633,633,633,0
|
|
20230925,184500,33464763,633,633,633,633,0
|
|
20230925,184400,33464763,633,633,633,633,0
|
|
20230925,184300,33464763,633,633,633,633,0
|
|
20230925,184200,33464763,633,633,633,633,0
|
|
20230925,184100,33464763,633,633,633,633,0
|
|
20230925,184000,33464763,633,633,633,633,0
|
|
20230925,183900,33464763,633,633,633,633,0
|
|
20230925,183800,33464763,633,633,633,633,0
|
|
20230925,183700,33464763,633,633,633,633,0
|
|
20230925,183600,33464763,633,633,633,633,0
|
|
20230925,183500,33464763,633,633,633,633,0
|
|
20230925,183400,33464763,633,633,633,633,0
|
|
20230925,183300,33464763,633,633,633,633,0
|
|
20230925,183200,33464763,633,633,633,633,0
|
|
20230925,183100,33464763,633,633,633,633,0
|
|
20230925,183000,33464763,633,633,633,633,0
|
|
20230925,182900,33464763,633,633,633,633,0
|
|
20230925,182800,33464763,633,633,633,633,0
|
|
20230925,182700,33464763,633,633,633,633,0
|
|
20230925,182600,33464763,633,633,633,633,0
|
|
20230925,182500,33464763,633,633,633,633,0
|
|
20230925,182400,33464763,633,633,633,633,0
|
|
20230925,182300,33464763,633,633,633,633,189
|
|
20230925,182200,33464763,633,633,633,633,0
|
|
20230925,182100,33464763,633,633,633,633,0
|
|
20230925,182000,33464763,633,633,633,633,0
|
|
20230925,181900,33464763,633,633,633,633,0
|
|
20230925,181800,33464763,633,633,633,633,0
|
|
20230925,181700,33464763,633,633,633,633,0
|
|
20230925,181600,33464763,633,633,633,633,0
|
|
20230925,181500,33464763,633,633,633,633,0
|
|
20230925,181400,33464763,633,633,633,633,0
|
|
20230925,181300,33464763,633,633,633,633,0
|
|
20230925,181200,33464763,633,633,633,633,0
|
|
20230925,181100,33464763,633,633,633,633,0
|
|
20230925,181000,33464763,633,633,633,633,0
|
|
20230925,180900,33464763,633,633,633,633,0
|
|
20230925,180800,33464763,633,633,633,633,0
|
|
20230925,180700,33464763,633,633,633,633,0
|
|
20230925,180600,33464763,633,633,633,633,0
|
|
20230925,180500,33464763,633,633,633,633,0
|
|
20230925,180400,33464763,633,633,633,633,0
|
|
20230925,180300,33464763,633,633,633,633,0
|
|
20230925,180200,33464763,633,633,633,633,0
|
|
20230925,180100,33464763,633,633,633,633,0
|
|
20230925,180000,33464763,633,633,633,633,0
|
|
20230925,175900,33464763,633,633,633,633,0
|
|
20230925,175800,33464763,633,633,633,633,0
|
|
20230925,175700,33464763,633,633,633,633,0
|
|
20230925,175600,33464763,633,633,633,633,0
|
|
20230925,175500,33464763,633,633,633,633,0
|
|
20230925,175400,33464763,633,633,633,633,0
|
|
20230925,175300,33464763,633,633,633,633,189
|
|
20230925,175200,33464763,633,633,633,633,0
|
|
20230925,175100,33464763,633,633,633,633,0
|
|
20230925,175000,33464763,633,633,633,633,0
|
|
20230925,174900,33464763,633,633,633,633,0
|
|
20230925,174800,33464763,633,633,633,633,0
|
|
20230925,174700,33464763,633,633,633,633,0
|
|
20230925,174600,33464763,633,633,633,633,0
|
|
20230925,174500,33464763,633,633,633,633,0
|
|
20230925,174400,33464763,633,633,633,633,0
|
|
20230925,174300,33464763,633,633,633,633,0
|
|
20230925,174200,33464763,633,633,633,633,0
|
|
20230925,174100,33464763,633,633,633,633,0
|
|
20230925,174000,33464763,633,633,633,633,0
|
|
20230925,173900,33464763,633,633,633,633,0
|
|
20230925,173800,33464763,633,633,633,633,0
|
|
20230925,173700,33464763,633,633,633,633,0
|
|
20230925,173600,33464763,633,633,633,633,0
|
|
20230925,173500,33464763,633,633,633,633,0
|
|
20230925,173400,33464763,633,633,633,633,0
|
|
20230925,173300,33464763,633,633,633,633,0
|
|
20230925,173200,33464763,633,633,633,633,0
|
|
20230925,173100,33464763,633,633,633,633,0
|
|
20230925,173000,33464763,633,633,633,633,0
|
|
20230925,172900,33464763,633,633,633,633,0
|
|
20230925,172800,33464763,633,633,633,633,0
|
|
20230925,172700,33464763,633,633,633,633,0
|
|
20230925,172600,33464763,633,633,633,633,0
|
|
20230925,172500,33464763,633,633,633,633,0
|
|
20230925,172400,33464763,633,633,633,633,0
|
|
20230925,172300,33464763,633,633,633,633,189
|
|
20230925,172200,33464763,633,633,633,633,0
|
|
20230925,172100,33464763,633,633,633,633,0
|
|
20230925,172000,33464763,633,633,633,633,0
|
|
20230925,171900,33464763,633,633,633,633,0
|
|
20230925,171800,33464763,633,633,633,633,0
|
|
20230925,171700,33464763,633,633,633,633,0
|
|
20230925,171600,33464763,633,633,633,633,0
|
|
20230925,171500,33464763,633,633,633,633,0
|
|
20230925,171400,33464763,633,633,633,633,0
|
|
20230925,171300,33464763,633,633,633,633,0
|
|
20230925,171200,33464763,633,633,633,633,0
|
|
20230925,171100,33464763,633,633,633,633,0
|
|
20230925,171000,33464763,633,633,633,633,0
|
|
20230925,170900,33464763,633,633,633,633,0
|
|
20230925,170800,33464763,633,633,633,633,0
|
|
20230925,170700,33464763,633,633,633,633,0
|
|
20230925,170600,33464763,633,633,633,633,0
|
|
20230925,170500,33464763,633,633,633,633,0
|
|
20230925,170400,33464763,633,633,633,633,0
|
|
20230925,170300,33464763,633,633,633,633,0
|
|
20230925,170200,33464763,633,633,633,633,0
|
|
20230925,170100,33464763,633,633,633,633,0
|
|
20230925,170000,33464763,633,633,633,633,0
|
|
20230925,165900,33464763,633,633,633,633,0
|
|
20230925,165800,33464763,633,633,633,633,0
|
|
20230925,165700,33464763,633,633,633,633,0
|
|
20230925,165600,33464763,633,633,633,633,0
|
|
20230925,165500,33464763,633,633,633,633,0
|
|
20230925,165400,33464763,633,633,633,633,0
|
|
20230925,165300,33464763,633,633,633,633,189
|
|
20230925,165200,33464763,633,633,633,633,0
|
|
20230925,165100,33464763,633,633,633,633,0
|
|
20230925,165000,33464763,633,633,633,633,0
|
|
20230925,164900,33464763,633,633,633,633,0
|
|
20230925,164800,33464763,633,633,633,633,0
|
|
20230925,164700,33464763,633,633,633,633,0
|
|
20230925,164600,33464763,633,633,633,633,0
|
|
20230925,164500,33464763,633,633,633,633,0
|
|
20230925,164400,33464763,633,633,633,633,0
|
|
20230925,164300,33464763,633,633,633,633,0
|
|
20230925,164200,33464763,633,633,633,633,0
|
|
20230925,164100,33464763,633,633,633,633,0
|
|
20230925,164000,33464763,633,633,633,633,0
|
|
20230925,163900,33464763,633,633,633,633,0
|
|
20230925,163800,33464763,633,633,633,633,0
|
|
20230925,163700,33464763,633,633,633,633,0
|
|
20230925,163600,33464763,633,633,633,633,0
|
|
20230925,163500,33464763,633,633,633,633,0
|
|
20230925,163400,33464763,633,633,633,633,0
|
|
20230925,163300,33464763,633,633,633,633,0
|
|
20230925,163200,33464763,633,633,633,633,0
|
|
20230925,163100,33464763,633,633,633,633,0
|
|
20230925,163000,33464763,633,633,633,633,0
|
|
20230925,162900,33464763,633,633,633,633,0
|
|
20230925,162800,33464763,633,633,633,633,0
|
|
20230925,162700,33464763,633,633,633,633,0
|
|
20230925,162600,33464763,633,633,633,633,0
|
|
20230925,162500,33464763,633,633,633,633,0
|
|
20230925,162400,33464763,633,633,633,633,0
|
|
20230925,162300,33464763,633,633,633,633,189
|
|
20230925,162200,33464763,633,633,633,633,0
|
|
20230925,162100,33464763,633,633,633,633,0
|
|
20230925,162000,33464763,633,633,633,633,0
|
|
20230925,161900,33464763,633,633,633,633,0
|
|
20230925,161800,33464763,633,633,633,633,0
|
|
20230925,161700,33464763,633,633,633,633,0
|
|
20230925,161600,33464763,633,633,633,633,0
|
|
20230925,161500,33464763,633,633,633,633,0
|
|
20230925,161400,33464763,633,633,633,633,0
|
|
20230925,161300,33464763,633,633,633,633,0
|
|
20230925,161200,33464763,633,633,633,633,0
|
|
20230925,161100,33464763,633,633,633,633,0
|
|
20230925,161000,33464763,633,633,633,633,0
|
|
20230925,160900,33464763,633,633,633,633,0
|
|
20230925,160800,33464763,633,633,633,633,0
|
|
20230925,160700,33464763,633,633,633,633,0
|
|
20230925,160600,33464763,633,633,633,633,0
|
|
20230925,160500,33464763,633,633,633,633,0
|
|
20230925,160400,33464763,633,633,633,633,0
|
|
20230925,160300,33464763,633,633,633,633,0
|
|
20230925,160200,33464763,633,633,633,633,0
|
|
20230925,160100,33464763,633,633,633,633,0
|
|
20230925,160000,33464763,633,633,633,633,0
|
|
20230925,155900,33464763,633,633,633,633,0
|
|
20230925,155800,33464763,633,633,633,633,0
|
|
20230925,155700,33464763,633,633,633,633,0
|
|
20230925,155600,33464763,633,633,633,633,0
|
|
20230925,155500,33464763,633,633,633,633,0
|
|
20230925,155400,33464763,633,633,633,633,0
|
|
20230925,155300,33464763,633,633,633,633,189
|
|
20230925,155200,33464763,633,633,633,633,0
|
|
20230925,155100,33464763,633,633,633,633,0
|
|
20230925,155000,33464763,633,633,633,633,0
|
|
20230925,154900,33464763,633,633,633,633,0
|
|
20230925,154800,33464763,633,633,633,633,0
|
|
20230925,154700,33464763,633,633,633,633,0
|
|
20230925,154600,33464763,633,633,633,633,0
|
|
20230925,154500,33464763,633,633,633,633,0
|
|
20230925,154400,33464763,633,633,633,633,0
|
|
20230925,154300,33464763,633,633,633,633,0
|
|
20230925,154200,33464763,633,633,633,633,0
|
|
20230925,154100,33464763,633,633,633,633,0
|
|
20230925,154000,33464763,633,633,633,633,0
|
|
20230925,153900,33464763,633,633,633,633,0
|
|
20230925,153800,33464763,633,633,633,633,0
|
|
20230925,153700,33464763,633,633,633,633,0
|
|
20230925,153600,33464763,633,633,633,633,0
|
|
20230925,153500,33464763,633,633,633,633,0
|
|
20230925,153400,33464763,633,633,633,633,0
|
|
20230925,153300,33464763,633,633,633,633,0
|
|
20230925,153200,33464763,633,633,633,633,0
|
|
20230925,153100,33464763,633,633,633,633,0
|
|
20230925,153000,33464763,633,633,633,633,189
|
|
20230925,152900,33345126,633,633,633,633,0
|
|
20230925,152800,33345126,633,633,633,633,0
|
|
20230925,152700,33345126,633,633,633,633,0
|
|
20230925,152600,33345126,633,633,633,633,0
|
|
20230925,152500,33345126,633,633,633,633,0
|
|
20230925,152400,33345126,633,633,633,633,0
|
|
20230925,152300,33345126,633,633,633,633,0
|
|
20230925,152200,33345126,633,633,633,633,0
|
|
20230925,152100,33345126,633,633,633,633,0
|
|
20230925,152000,33345126,633,633,633,633,0
|
|
20230925,151900,33345126,633,627,633,627,739
|
|
20230925,151800,32881767,627,628,628,627,161
|
|
20230925,151700,32780818,628,628,628,628,161
|
|
20230925,151600,32679710,628,628,628,628,0
|
|
20230925,151500,32679710,628,628,628,628,0
|
|
20230925,151400,32679710,628,628,628,628,0
|
|
20230925,151300,32679710,628,628,628,628,0
|
|
20230925,151200,32679710,628,628,628,628,0
|
|
20230925,151100,32679710,628,628,628,628,1002
|
|
20230925,151000,32050454,628,627,628,627,1332
|
|
20230925,150900,31215289,628,628,628,628,1
|
|
20230925,150800,31214661,627,627,627,627,0
|
|
20230925,150700,31214661,627,627,627,627,0
|
|
20230925,150600,31214661,627,627,627,627,1037
|
|
20230925,150500,30564462,628,628,628,628,0
|
|
20230925,150400,30564462,628,628,628,628,0
|
|
20230925,150300,30564462,628,628,628,628,0
|
|
20230925,150200,30564462,628,628,628,628,0
|
|
20230925,150100,30564462,628,628,628,628,0
|
|
20230925,150000,30564462,628,628,628,628,0
|
|
20230925,145900,30564462,628,627,628,627,7
|
|
20230925,145800,30560072,627,627,627,627,70
|
|
20230925,145700,30516182,628,627,628,627,118
|
|
20230925,145600,30442144,629,629,629,629,1806
|
|
20230925,145500,29306170,629,629,629,629,8
|
|
20230925,145400,29301138,630,630,630,630,231
|
|
20230925,145300,29155608,629,629,629,629,1
|
|
20230925,145200,29154979,630,629,630,629,2
|
|
20230925,145100,29153720,629,629,629,629,19
|
|
20230925,145000,29141769,629,629,629,629,19
|
|
20230925,144900,29129818,630,629,630,629,519
|
|
20230925,144800,28803366,629,629,629,629,0
|
|
20230925,144700,28803366,629,629,629,629,0
|
|
20230925,144600,28803366,629,629,629,629,0
|
|
20230925,144500,28803366,629,629,629,629,3
|
|
20230925,144400,28801479,629,629,629,629,3
|
|
20230925,144300,28799592,629,630,630,629,103
|
|
20230925,144200,28734705,630,630,630,630,0
|
|
20230925,144100,28734705,630,630,630,630,0
|
|
20230925,144000,28734705,630,629,630,629,2
|
|
20230925,143900,28733446,629,629,629,629,1
|
|
20230925,143800,28732817,629,630,630,629,51
|
|
20230925,143700,28700688,630,630,630,630,0
|
|
20230925,143600,28700688,630,630,630,630,0
|
|
20230925,143500,28700688,630,629,630,629,2
|
|
20230925,143400,28699429,630,630,630,630,1
|
|
20230925,143300,28698799,629,629,629,629,0
|
|
20230925,143200,28698799,629,629,629,629,0
|
|
20230925,143100,28698799,629,629,629,629,2
|
|
20230925,143000,28697541,629,629,629,629,39
|
|
20230925,142900,28673010,629,629,629,629,18
|
|
20230925,142800,28661688,629,629,629,629,515
|
|
20230925,142700,28337753,630,630,630,630,0
|
|
20230925,142600,28337753,630,630,630,630,0
|
|
20230925,142500,28337753,630,630,630,630,0
|
|
20230925,142400,28337753,630,630,630,630,10
|
|
20230925,142300,28331453,630,630,630,630,0
|
|
20230925,142200,28331453,630,630,630,630,0
|
|
20230925,142100,28331453,630,630,630,630,1
|
|
20230925,142000,28330823,629,629,629,629,2
|
|
20230925,141900,28329565,629,629,629,629,2
|
|
20230925,141800,28328307,629,629,629,629,68
|
|
20230925,141700,28285535,629,629,629,629,0
|
|
20230925,141600,28285535,629,629,629,629,0
|
|
20230925,141500,28285535,629,629,629,629,0
|
|
20230925,141400,28285535,629,629,629,629,0
|
|
20230925,141300,28285535,629,629,629,629,4
|
|
20230925,141200,28283019,629,629,629,629,0
|
|
20230925,141100,28283019,629,629,629,629,1
|
|
20230925,141000,28282390,628,628,628,628,33
|
|
20230925,140900,28261666,629,629,629,629,0
|
|
20230925,140800,28261666,629,629,629,629,0
|
|
20230925,140700,28261666,629,629,629,629,0
|
|
20230925,140600,28261666,629,629,629,629,1
|
|
20230925,140500,28261037,628,628,628,628,0
|
|
20230925,140400,28261037,628,628,628,628,0
|
|
20230925,140300,28261037,628,628,628,628,0
|
|
20230925,140200,28261037,628,628,628,628,0
|
|
20230925,140100,28261037,628,628,628,628,0
|
|
20230925,140000,28261037,628,628,628,628,0
|
|
20230925,135900,28261037,628,628,628,628,0
|
|
20230925,135800,28261037,628,628,628,628,0
|
|
20230925,135700,28261037,628,628,628,628,500
|
|
20230925,135600,27947037,627,627,627,627,0
|
|
20230925,135500,27947037,627,627,627,627,59
|
|
20230925,135400,27910044,630,630,630,630,0
|
|
20230925,135300,27910044,630,630,630,630,0
|
|
20230925,135200,27910044,630,630,630,630,0
|
|
20230925,135100,27910044,630,630,630,630,0
|
|
20230925,135000,27910044,630,630,630,630,0
|
|
20230925,134900,27910044,630,628,630,628,22
|
|
20230925,134800,27896226,630,630,630,630,2
|
|
20230925,134700,27894966,628,628,628,628,0
|
|
20230925,134600,27894966,628,628,628,628,8
|
|
20230925,134500,27889942,628,628,628,628,0
|
|
20230925,134400,27889942,628,628,628,628,0
|
|
20230925,134300,27889942,628,628,628,628,0
|
|
20230925,134200,27889942,628,628,628,628,0
|
|
20230925,134100,27889942,628,628,628,628,0
|
|
20230925,134000,27889942,628,628,628,628,0
|
|
20230925,133900,27889942,628,628,628,628,0
|
|
20230925,133800,27889942,628,628,628,628,0
|
|
20230925,133700,27889942,628,628,628,628,0
|
|
20230925,133600,27889942,628,628,628,628,0
|
|
20230925,133500,27889942,628,628,628,628,0
|
|
20230925,133400,27889942,628,628,628,628,0
|
|
20230925,133300,27889942,628,628,628,628,7
|
|
20230925,133200,27885546,630,630,630,630,1
|
|
20230925,133100,27884916,628,628,628,628,0
|
|
20230925,133000,27884916,628,628,628,628,0
|
|
20230925,132900,27884916,628,628,628,628,0
|
|
20230925,132800,27884916,628,628,628,628,0
|
|
20230925,132700,27884916,628,628,628,628,0
|
|
20230925,132600,27884916,628,628,628,628,0
|
|
20230925,132500,27884916,628,628,628,628,69
|
|
20230925,132400,27841584,626,626,626,626,0
|
|
20230925,132300,27841584,626,626,626,626,0
|
|
20230925,132200,27841584,626,626,626,626,0
|
|
20230925,132100,27841584,626,626,626,626,0
|
|
20230925,132000,27841584,626,626,626,626,0
|
|
20230925,131900,27841584,626,626,626,626,0
|
|
20230925,131800,27841584,626,626,626,626,0
|
|
20230925,131700,27841584,626,626,626,626,0
|
|
20230925,131600,27841584,626,626,626,626,0
|
|
20230925,131500,27841584,626,626,626,626,0
|
|
20230925,131400,27841584,626,626,626,626,0
|
|
20230925,131300,27841584,626,626,626,626,0
|
|
20230925,131200,27841584,626,626,626,626,0
|
|
20230925,131100,27841584,626,629,629,626,3000
|
|
20230925,131000,25962918,630,630,630,630,0
|
|
20230925,130900,25962918,630,630,630,630,0
|
|
20230925,130800,25962918,630,630,630,630,0
|
|
20230925,130700,25962918,630,630,630,630,1
|
|
20230925,130600,25962288,629,629,629,629,5
|
|
20230925,130500,25959143,629,629,629,629,7
|
|
20230925,130400,25954740,629,630,630,629,101
|
|
20230925,130300,25891180,627,631,631,627,300
|
|
20230925,130200,25702280,633,633,633,633,0
|
|
20230925,130100,25702280,633,633,633,633,0
|
|
20230925,130000,25702280,633,633,633,633,0
|
|
20230925,125900,25702280,633,633,633,633,0
|
|
20230925,125800,25702280,633,633,633,633,0
|
|
20230925,125700,25702280,633,633,633,633,0
|
|
20230925,125600,25702280,633,633,633,633,0
|
|
20230925,125500,25702280,633,633,633,633,0
|
|
20230925,125400,25702280,633,633,633,633,0
|
|
20230925,125300,25702280,633,633,633,633,0
|
|
20230925,125200,25702280,633,630,633,630,51
|
|
20230925,125100,25670006,634,627,634,627,2045
|
|
20230925,125000,24387784,627,627,627,627,2073
|
|
20230925,124900,23088013,627,627,627,627,0
|
|
20230925,124800,23088013,627,627,627,627,0
|
|
20230925,124700,23088013,627,627,627,627,0
|
|
20230925,124600,23088013,627,627,627,627,1036
|
|
20230925,124500,22438441,627,627,627,627,0
|
|
20230925,124400,22438441,627,627,627,627,0
|
|
20230925,124300,22438441,627,627,627,627,100
|
|
20230925,124200,22375741,627,627,627,627,0
|
|
20230925,124100,22375741,627,627,627,627,200
|
|
20230925,124000,22250341,626,626,626,626,100
|
|
20230925,123900,22187741,627,627,627,627,130
|
|
20230925,123800,22106231,627,627,627,627,100
|
|
20230925,123700,22043531,627,627,627,627,0
|
|
20230925,123600,22043531,627,627,627,627,0
|
|
20230925,123500,22043531,627,627,627,627,0
|
|
20230925,123400,22043531,627,627,627,627,2
|
|
20230925,123300,22042277,627,627,627,627,5
|
|
20230925,123200,22039142,627,627,627,627,20
|
|
20230925,123100,22026602,627,627,627,627,0
|
|
20230925,123000,22026602,627,627,627,627,0
|
|
20230925,122900,22026602,627,627,627,627,0
|
|
20230925,122800,22026602,627,627,627,627,0
|
|
20230925,122700,22026602,627,627,627,627,20
|
|
20230925,122600,22014062,627,627,627,627,0
|
|
20230925,122500,22014062,627,627,627,627,0
|
|
20230925,122400,22014062,627,627,627,627,207
|
|
20230925,122300,21884273,627,627,627,627,0
|
|
20230925,122200,21884273,627,627,627,627,0
|
|
20230925,122100,21884273,627,627,627,627,1064
|
|
20230925,122000,21217145,626,626,626,626,770
|
|
20230925,121900,20735125,634,634,634,634,0
|
|
20230925,121800,20735125,634,634,634,634,0
|
|
20230925,121700,20735125,634,634,634,634,0
|
|
20230925,121600,20735125,634,634,634,634,0
|
|
20230925,121500,20735125,634,634,634,634,0
|
|
20230925,121400,20735125,634,634,634,634,0
|
|
20230925,121300,20735125,634,634,634,634,0
|
|
20230925,121200,20735125,634,634,634,634,0
|
|
20230925,121100,20735125,634,634,634,634,0
|
|
20230925,121000,20735125,634,634,634,634,0
|
|
20230925,120900,20735125,634,634,634,634,0
|
|
20230925,120800,20735125,634,634,634,634,0
|
|
20230925,120700,20735125,634,634,634,634,0
|
|
20230925,120600,20735125,634,627,634,627,2
|
|
20230925,120500,20733864,627,627,627,627,150
|
|
20230925,120400,20639814,628,628,628,628,0
|
|
20230925,120300,20639814,628,628,628,628,203
|
|
20230925,120200,20512330,628,631,631,626,9087
|
|
20230925,120100,14805218,631,631,631,631,0
|
|
20230925,120000,14805218,631,631,631,631,0
|
|
20230925,115900,14805218,631,631,631,631,0
|
|
20230925,115800,14805218,631,631,631,631,0
|
|
20230925,115700,14805218,631,631,631,631,0
|
|
20230925,115600,14805218,631,632,633,631,6
|
|
20230925,115500,14801423,631,631,631,631,31
|
|
20230925,115400,14781862,634,634,634,634,0
|
|
20230925,115300,14781862,634,634,634,634,0
|
|
20230925,115200,14781862,634,634,634,634,1
|
|
20230925,115100,14781228,632,632,632,632,0
|
|
20230925,115000,14781228,632,632,632,632,159
|
|
20230925,114900,14680740,635,635,635,635,1
|
|
20230925,114800,14680105,632,633,633,632,2
|
|
20230925,114700,14678840,634,635,635,634,4
|
|
20230925,114600,14676303,635,635,635,635,3
|
|
20230925,114500,14674398,635,635,635,635,0
|
|
20230925,114400,14674398,635,635,635,635,1
|
|
20230925,114300,14673763,632,632,632,632,0
|
|
20230925,114200,14673763,632,632,632,632,1
|
|
20230925,114100,14673131,635,635,635,635,1
|
|
20230925,114000,14672496,633,633,633,633,18
|
|
20230925,113900,14661102,635,635,635,635,0
|
|
20230925,113800,14661102,635,635,635,635,0
|
|
20230925,113700,14661102,635,635,635,635,0
|
|
20230925,113600,14661102,635,635,635,635,0
|
|
20230925,113500,14661102,635,635,635,635,10
|
|
20230925,113400,14654752,635,635,635,635,10
|
|
20230925,113300,14648402,636,636,636,636,0
|
|
20230925,113200,14648402,636,636,636,636,61
|
|
20230925,113100,14609606,636,636,636,636,0
|
|
20230925,113000,14609606,636,636,636,636,0
|
|
20230925,112900,14609606,636,636,636,636,0
|
|
20230925,112800,14609606,636,636,636,636,0
|
|
20230925,112700,14609606,636,636,636,636,0
|
|
20230925,112600,14609606,636,636,636,636,0
|
|
20230925,112500,14609606,636,636,636,636,0
|
|
20230925,112400,14609606,636,636,636,636,0
|
|
20230925,112300,14609606,636,636,636,636,0
|
|
20230925,112200,14609606,636,636,636,636,0
|
|
20230925,112100,14609606,636,634,636,634,7
|
|
20230925,112000,14605162,631,631,631,631,0
|
|
20230925,111900,14605162,631,631,631,631,0
|
|
20230925,111800,14605162,631,631,631,631,0
|
|
20230925,111700,14605162,631,631,631,631,0
|
|
20230925,111600,14605162,631,631,631,631,0
|
|
20230925,111500,14605162,631,631,631,631,0
|
|
20230925,111400,14605162,631,635,635,631,521
|
|
20230925,111300,14276155,632,632,632,632,0
|
|
20230925,111200,14276155,632,632,632,632,1
|
|
20230925,111100,14275523,632,632,632,632,0
|
|
20230925,111000,14275523,632,632,632,632,1
|
|
20230925,110900,14274891,632,632,632,632,3
|
|
20230925,110800,14272995,635,635,635,635,0
|
|
20230925,110700,14272995,635,635,635,635,0
|
|
20230925,110600,14272995,635,635,635,635,10
|
|
20230925,110500,14266645,635,635,635,635,0
|
|
20230925,110400,14266645,635,635,635,635,0
|
|
20230925,110300,14266645,635,635,635,635,0
|
|
20230925,110200,14266645,635,635,635,635,1
|
|
20230925,110100,14266010,635,635,635,635,0
|
|
20230925,110000,14266010,635,635,635,635,0
|
|
20230925,105900,14266010,635,635,635,635,0
|
|
20230925,105800,14266010,635,635,635,635,0
|
|
20230925,105700,14266010,635,635,635,635,0
|
|
20230925,105600,14266010,635,635,635,635,0
|
|
20230925,105500,14266010,635,635,635,635,1
|
|
20230925,105400,14265375,632,632,632,632,0
|
|
20230925,105300,14265375,632,632,632,632,0
|
|
20230925,105200,14265375,632,632,632,632,0
|
|
20230925,105100,14265375,632,632,632,632,0
|
|
20230925,105000,14265375,632,632,632,632,0
|
|
20230925,104900,14265375,632,632,632,632,0
|
|
20230925,104800,14265375,632,632,632,632,1
|
|
20230925,104700,14264743,637,637,637,637,0
|
|
20230925,104600,14264743,637,637,637,637,0
|
|
20230925,104500,14264743,637,637,637,637,10
|
|
20230925,104400,14258373,632,632,632,632,0
|
|
20230925,104300,14258373,632,631,632,631,670
|
|
20230925,104200,13835493,631,631,631,631,0
|
|
20230925,104100,13835493,631,631,631,631,0
|
|
20230925,104000,13835493,631,631,631,631,26
|
|
20230925,103900,13819087,631,631,631,631,508
|
|
20230925,103800,13498539,632,631,632,631,208
|
|
20230925,103700,13367283,631,631,631,631,0
|
|
20230925,103600,13367283,631,631,631,631,22
|
|
20230925,103500,13353401,638,638,638,638,0
|
|
20230925,103400,13353401,638,632,638,631,607
|
|
20230925,103300,12970376,634,634,634,634,1806
|
|
20230925,103200,11825372,638,638,638,638,0
|
|
20230925,103100,11825372,638,638,638,638,12
|
|
20230925,103000,11817716,631,631,631,631,0
|
|
20230925,102900,11817716,631,631,631,631,1266
|
|
20230925,102800,11018870,631,631,631,631,1
|
|
20230925,102700,11018239,631,631,631,631,6
|
|
20230925,102600,11014453,630,630,630,630,0
|
|
20230925,102500,11014453,630,630,630,630,0
|
|
20230925,102400,11014453,630,630,630,630,0
|
|
20230925,102300,11014453,630,631,631,630,1000
|
|
20230925,102200,10384246,634,634,634,634,1000
|
|
20230925,102100,9750246,631,631,631,631,769
|
|
20230925,102000,9265007,630,635,635,630,2000
|
|
20230925,101900,7999588,632,632,632,631,2166
|
|
20230925,101800,6631064,632,633,633,632,1000
|
|
20230925,101700,5998964,634,634,634,634,0
|
|
20230925,101600,5998964,634,635,635,634,62
|
|
20230925,101500,5959646,634,634,634,634,0
|
|
20230925,101400,5959646,634,634,634,634,201
|
|
20230925,101300,5832212,633,633,633,633,25
|
|
20230925,101200,5816387,633,633,633,633,77
|
|
20230925,101100,5767646,634,634,634,634,616
|
|
20230925,101000,5377102,634,634,634,634,0
|
|
20230925,100900,5377102,634,634,634,634,0
|
|
20230925,100800,5377102,634,634,634,634,0
|
|
20230925,100700,5377102,634,634,634,634,0
|
|
20230925,100600,5377102,634,634,634,634,0
|
|
20230925,100500,5377102,634,634,634,634,0
|
|
20230925,100400,5377102,634,635,635,634,1586
|
|
20230925,100300,4370004,640,637,640,635,160
|
|
20230925,100200,4268287,639,639,639,639,3842
|
|
20230925,100100,1813249,640,643,643,640,103
|
|
20230925,100000,1747326,640,640,640,640,16
|
|
20230925,095900,1737086,643,643,643,643,0
|
|
20230925,095800,1737086,643,643,643,643,0
|
|
20230925,095700,1737086,643,643,643,643,0
|
|
20230925,095600,1737086,643,643,643,643,8
|
|
20230925,095500,1731942,643,643,643,643,0
|
|
20230925,095400,1731942,643,640,643,640,6
|
|
20230925,095300,1728099,643,643,643,643,0
|
|
20230925,095200,1728099,643,643,643,643,0
|
|
20230925,095100,1728099,643,643,643,643,0
|
|
20230925,095000,1728099,643,643,643,643,0
|
|
20230925,094900,1728099,643,642,643,642,79
|
|
20230925,094800,1677307,643,643,643,643,0
|
|
20230925,094700,1677307,643,643,643,643,0
|
|
20230925,094600,1677307,643,643,643,643,0
|
|
20230925,094500,1677307,643,643,643,643,0
|
|
20230925,094400,1677307,643,643,643,643,0
|
|
20230925,094300,1677307,643,643,643,643,0
|
|
20230925,094200,1677307,643,643,643,643,0
|
|
20230925,094100,1677307,643,643,643,643,0
|
|
20230925,094000,1677307,643,643,643,643,1
|
|
20230925,093900,1676664,643,641,643,641,25
|
|
20230925,093800,1660609,641,641,641,641,4
|
|
20230925,093700,1658045,640,640,640,640,469
|
|
20230925,093600,1357885,641,641,641,641,0
|
|
20230925,093500,1357885,641,641,641,641,1
|
|
20230925,093400,1357244,641,641,641,641,10
|
|
20230925,093300,1350834,642,642,642,642,0
|
|
20230925,093200,1350834,642,642,642,642,10
|
|
20230925,093100,1344414,642,642,642,642,20
|
|
20230925,093000,1331574,642,642,642,642,0
|
|
20230925,092900,1331574,642,642,642,642,0
|
|
20230925,092800,1331574,642,642,642,642,0
|
|
20230925,092700,1331574,642,642,642,642,0
|
|
20230925,092600,1331574,642,642,642,642,0
|
|
20230925,092500,1331574,642,642,642,642,0
|
|
20230925,092400,1331574,642,639,642,639,101
|
|
20230925,092300,1267029,642,640,642,640,86
|
|
20230925,092200,1211987,643,643,643,643,0
|
|
20230925,092100,1211987,643,643,643,643,0
|
|
20230925,092000,1211987,643,643,643,643,0
|
|
20230925,091900,1211987,643,643,643,643,0
|
|
20230925,091800,1211987,643,643,643,643,0
|
|
20230925,091700,1211987,643,643,643,643,0
|
|
20230925,091600,1211987,643,643,643,643,2
|
|
20230925,091500,1210701,636,637,637,636,430
|
|
20230925,091400,937174,644,644,644,644,0
|
|
20230925,091300,937174,644,637,644,634,951
|
|
20230925,091200,332283,644,644,644,644,0
|
|
20230925,091100,332283,644,644,644,644,0
|
|
20230925,091000,332283,644,644,644,644,0
|
|
20230925,090900,332283,644,644,644,644,0
|
|
20230925,090800,332283,644,644,644,644,0
|
|
20230925,090700,332283,644,644,644,644,0
|
|
20230925,090600,332283,644,640,644,640,122
|
|
20230925,090500,254199,644,644,644,644,1
|
|
20230925,090400,253555,645,645,645,645,0
|
|
20230925,090300,253555,645,644,645,644,29
|
|
20230925,090200,234878,645,645,645,645,0
|
|
20230925,090100,234878,645,645,645,645,0
|
|
20230925,090000,234878,645,642,645,641,366
|