637 lines
27 KiB
CSV
637 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,193400,56376253,229,229,229,229,2100
|
|
20230915,193300,56376253,229,229,229,229,0
|
|
20230915,193200,56376253,229,229,229,229,0
|
|
20230915,193100,56376253,229,229,229,229,0
|
|
20230915,193000,56376253,229,229,229,229,0
|
|
20230915,192900,56376253,229,229,229,229,0
|
|
20230915,192800,56376253,229,229,229,229,0
|
|
20230915,192700,56376253,229,229,229,229,0
|
|
20230915,192600,56376253,229,229,229,229,0
|
|
20230915,192500,56376253,229,229,229,229,0
|
|
20230915,192400,56376253,229,229,229,229,0
|
|
20230915,192300,56376253,229,229,229,229,0
|
|
20230915,192200,56376253,229,229,229,229,0
|
|
20230915,192100,56376253,229,229,229,229,0
|
|
20230915,192000,56376253,229,229,229,229,0
|
|
20230915,191900,56376253,229,229,229,229,0
|
|
20230915,191800,56376253,229,229,229,229,0
|
|
20230915,191700,56376253,229,229,229,229,0
|
|
20230915,191600,56376253,229,229,229,229,0
|
|
20230915,191500,56376253,229,229,229,229,0
|
|
20230915,191400,56376253,229,229,229,229,0
|
|
20230915,191300,56376253,229,229,229,229,0
|
|
20230915,191200,56376253,229,229,229,229,0
|
|
20230915,191100,56376253,229,229,229,229,0
|
|
20230915,191000,56376253,229,229,229,229,0
|
|
20230915,190900,56376253,229,229,229,229,0
|
|
20230915,190800,56376253,229,229,229,229,0
|
|
20230915,190700,56376253,229,229,229,229,0
|
|
20230915,190600,56376253,229,229,229,229,0
|
|
20230915,190500,56376253,229,229,229,229,0
|
|
20230915,190400,56376253,229,229,229,229,2100
|
|
20230915,190300,56376253,229,229,229,229,0
|
|
20230915,190200,56376253,229,229,229,229,0
|
|
20230915,190100,56376253,229,229,229,229,0
|
|
20230915,190000,56376253,229,229,229,229,0
|
|
20230915,185900,56376253,229,229,229,229,0
|
|
20230915,185800,56376253,229,229,229,229,0
|
|
20230915,185700,56376253,229,229,229,229,0
|
|
20230915,185600,56376253,229,229,229,229,0
|
|
20230915,185500,56376253,229,229,229,229,0
|
|
20230915,185400,56376253,229,229,229,229,0
|
|
20230915,185300,56376253,229,229,229,229,0
|
|
20230915,185200,56376253,229,229,229,229,0
|
|
20230915,185100,56376253,229,229,229,229,0
|
|
20230915,185000,56376253,229,229,229,229,0
|
|
20230915,184900,56376253,229,229,229,229,0
|
|
20230915,184800,56376253,229,229,229,229,0
|
|
20230915,184700,56376253,229,229,229,229,0
|
|
20230915,184600,56376253,229,229,229,229,0
|
|
20230915,184500,56376253,229,229,229,229,0
|
|
20230915,184400,56376253,229,229,229,229,0
|
|
20230915,184300,56376253,229,229,229,229,0
|
|
20230915,184200,56376253,229,229,229,229,0
|
|
20230915,184100,56376253,229,229,229,229,0
|
|
20230915,184000,56376253,229,229,229,229,0
|
|
20230915,183900,56376253,229,229,229,229,0
|
|
20230915,183800,56376253,229,229,229,229,0
|
|
20230915,183700,56376253,229,229,229,229,0
|
|
20230915,183600,56376253,229,229,229,229,0
|
|
20230915,183500,56376253,229,229,229,229,0
|
|
20230915,183400,56376253,229,229,229,229,2100
|
|
20230915,183300,56376253,229,229,229,229,0
|
|
20230915,183200,56376253,229,229,229,229,0
|
|
20230915,183100,56376253,229,229,229,229,0
|
|
20230915,183000,56376253,229,229,229,229,0
|
|
20230915,182900,56376253,229,229,229,229,0
|
|
20230915,182800,56376253,229,229,229,229,0
|
|
20230915,182700,56376253,229,229,229,229,0
|
|
20230915,182600,56376253,229,229,229,229,0
|
|
20230915,182500,56376253,229,229,229,229,0
|
|
20230915,182400,56376253,229,229,229,229,0
|
|
20230915,182300,56376253,229,229,229,229,0
|
|
20230915,182200,56376253,229,229,229,229,0
|
|
20230915,182100,56376253,229,229,229,229,0
|
|
20230915,182000,56376253,229,229,229,229,0
|
|
20230915,181900,56376253,229,229,229,229,0
|
|
20230915,181800,56376253,229,229,229,229,0
|
|
20230915,181700,56376253,229,229,229,229,0
|
|
20230915,181600,56376253,229,229,229,229,0
|
|
20230915,181500,56376253,229,229,229,229,0
|
|
20230915,181400,56376253,229,229,229,229,0
|
|
20230915,181300,56376253,229,229,229,229,0
|
|
20230915,181200,56376253,229,229,229,229,0
|
|
20230915,181100,56376253,229,229,229,229,0
|
|
20230915,181000,56376253,229,229,229,229,0
|
|
20230915,180900,56376253,229,229,229,229,0
|
|
20230915,180800,56376253,229,229,229,229,0
|
|
20230915,180700,56376253,229,229,229,229,0
|
|
20230915,180600,56376253,229,229,229,229,0
|
|
20230915,180500,56376253,229,229,229,229,0
|
|
20230915,180400,56376253,229,229,229,229,2100
|
|
20230915,180300,56376253,229,229,229,229,0
|
|
20230915,180200,56376253,229,229,229,229,0
|
|
20230915,180100,56376253,229,229,229,229,0
|
|
20230915,180000,56376253,229,229,229,229,0
|
|
20230915,175900,56376253,229,229,229,229,0
|
|
20230915,175800,56376253,229,229,229,229,0
|
|
20230915,175700,56376253,229,229,229,229,0
|
|
20230915,175600,56376253,229,229,229,229,0
|
|
20230915,175500,56376253,229,229,229,229,0
|
|
20230915,175400,56376253,229,229,229,229,0
|
|
20230915,175300,56376253,229,229,229,229,0
|
|
20230915,175200,56376253,229,229,229,229,0
|
|
20230915,175100,56376253,229,229,229,229,0
|
|
20230915,175000,56376253,229,229,229,229,0
|
|
20230915,174900,56376253,229,229,229,229,0
|
|
20230915,174800,56376253,229,229,229,229,0
|
|
20230915,174700,56376253,229,229,229,229,0
|
|
20230915,174600,56376253,229,229,229,229,0
|
|
20230915,174500,56376253,229,229,229,229,0
|
|
20230915,174400,56376253,229,229,229,229,0
|
|
20230915,174300,56376253,229,229,229,229,0
|
|
20230915,174200,56376253,229,229,229,229,0
|
|
20230915,174100,56376253,229,229,229,229,0
|
|
20230915,174000,56376253,229,229,229,229,0
|
|
20230915,173900,56376253,229,229,229,229,0
|
|
20230915,173800,56376253,229,229,229,229,0
|
|
20230915,173700,56376253,229,229,229,229,0
|
|
20230915,173600,56376253,229,229,229,229,0
|
|
20230915,173500,56376253,229,229,229,229,0
|
|
20230915,173400,56376253,229,229,229,229,2100
|
|
20230915,173300,56376253,229,229,229,229,0
|
|
20230915,173200,56376253,229,229,229,229,0
|
|
20230915,173100,56376253,229,229,229,229,0
|
|
20230915,173000,56376253,229,229,229,229,0
|
|
20230915,172900,56376253,229,229,229,229,0
|
|
20230915,172800,56376253,229,229,229,229,0
|
|
20230915,172700,56376253,229,229,229,229,0
|
|
20230915,172600,56376253,229,229,229,229,0
|
|
20230915,172500,56376253,229,229,229,229,0
|
|
20230915,172400,56376253,229,229,229,229,0
|
|
20230915,172300,56376253,229,229,229,229,0
|
|
20230915,172200,56376253,229,229,229,229,0
|
|
20230915,172100,56376253,229,229,229,229,0
|
|
20230915,172000,56376253,229,229,229,229,0
|
|
20230915,171900,56376253,229,229,229,229,0
|
|
20230915,171800,56376253,229,229,229,229,0
|
|
20230915,171700,56376253,229,229,229,229,0
|
|
20230915,171600,56376253,229,229,229,229,0
|
|
20230915,171500,56376253,229,229,229,229,0
|
|
20230915,171400,56376253,229,229,229,229,0
|
|
20230915,171300,56376253,229,229,229,229,0
|
|
20230915,171200,56376253,229,229,229,229,0
|
|
20230915,171100,56376253,229,229,229,229,0
|
|
20230915,171000,56376253,229,229,229,229,0
|
|
20230915,170900,56376253,229,229,229,229,0
|
|
20230915,170800,56376253,229,229,229,229,0
|
|
20230915,170700,56376253,229,229,229,229,0
|
|
20230915,170600,56376253,229,229,229,229,0
|
|
20230915,170500,56376253,229,229,229,229,0
|
|
20230915,170400,56376253,229,229,229,229,2100
|
|
20230915,170300,56376253,229,229,229,229,0
|
|
20230915,170200,56376253,229,229,229,229,0
|
|
20230915,170100,56376253,229,229,229,229,0
|
|
20230915,170000,56376253,229,229,229,229,0
|
|
20230915,165900,56376253,229,229,229,229,0
|
|
20230915,165800,56376253,229,229,229,229,0
|
|
20230915,165700,56376253,229,229,229,229,0
|
|
20230915,165600,56376253,229,229,229,229,0
|
|
20230915,165500,56376253,229,229,229,229,0
|
|
20230915,165400,56376253,229,229,229,229,0
|
|
20230915,165300,56376253,229,229,229,229,0
|
|
20230915,165200,56376253,229,229,229,229,0
|
|
20230915,165100,56376253,229,229,229,229,0
|
|
20230915,165000,56376253,229,229,229,229,0
|
|
20230915,164900,56376253,229,229,229,229,0
|
|
20230915,164800,56376253,229,229,229,229,0
|
|
20230915,164700,56376253,229,229,229,229,0
|
|
20230915,164600,56376253,229,229,229,229,0
|
|
20230915,164500,56376253,229,229,229,229,0
|
|
20230915,164400,56376253,229,229,229,229,0
|
|
20230915,164300,56376253,229,229,229,229,0
|
|
20230915,164200,56376253,229,229,229,229,0
|
|
20230915,164100,56376253,229,229,229,229,0
|
|
20230915,164000,56376253,229,229,229,229,0
|
|
20230915,163900,56376253,229,229,229,229,0
|
|
20230915,163800,56376253,229,229,229,229,0
|
|
20230915,163700,56376253,229,229,229,229,0
|
|
20230915,163600,56376253,229,229,229,229,0
|
|
20230915,163500,56376253,229,229,229,229,0
|
|
20230915,163400,56376253,229,229,229,229,2100
|
|
20230915,163300,56376253,229,229,229,229,0
|
|
20230915,163200,56376253,229,229,229,229,0
|
|
20230915,163100,56376253,229,229,229,229,0
|
|
20230915,163000,56376253,229,229,229,229,0
|
|
20230915,162900,56376253,229,229,229,229,0
|
|
20230915,162800,56376253,229,229,229,229,0
|
|
20230915,162700,56376253,229,229,229,229,0
|
|
20230915,162600,56376253,229,229,229,229,0
|
|
20230915,162500,56376253,229,229,229,229,0
|
|
20230915,162400,56376253,229,229,229,229,0
|
|
20230915,162300,56376253,229,229,229,229,0
|
|
20230915,162200,56376253,229,229,229,229,0
|
|
20230915,162100,56376253,229,229,229,229,0
|
|
20230915,162000,56376253,229,229,229,229,0
|
|
20230915,161900,56376253,229,229,229,229,0
|
|
20230915,161800,56376253,229,229,229,229,0
|
|
20230915,161700,56376253,229,229,229,229,0
|
|
20230915,161600,56376253,229,229,229,229,0
|
|
20230915,161500,56376253,229,229,229,229,0
|
|
20230915,161400,56376253,229,229,229,229,0
|
|
20230915,161300,56376253,229,229,229,229,0
|
|
20230915,161200,56376253,229,229,229,229,0
|
|
20230915,161100,56376253,229,229,229,229,0
|
|
20230915,161000,56376253,229,229,229,229,0
|
|
20230915,160900,56376253,229,229,229,229,0
|
|
20230915,160800,56376253,229,229,229,229,0
|
|
20230915,160700,56376253,229,229,229,229,0
|
|
20230915,160600,56376253,229,229,229,229,0
|
|
20230915,160500,56376253,229,229,229,229,0
|
|
20230915,160400,56376253,229,229,229,229,2100
|
|
20230915,160300,56376253,229,229,229,229,0
|
|
20230915,160200,56376253,229,229,229,229,0
|
|
20230915,160100,56376253,229,229,229,229,0
|
|
20230915,160000,56376253,229,229,229,229,0
|
|
20230915,155900,56376253,229,229,229,229,0
|
|
20230915,155800,56376253,229,229,229,229,0
|
|
20230915,155700,56376253,229,229,229,229,0
|
|
20230915,155600,56376253,229,229,229,229,0
|
|
20230915,155500,56376253,229,229,229,229,0
|
|
20230915,155400,56376253,229,229,229,229,0
|
|
20230915,155300,56376253,229,229,229,229,0
|
|
20230915,155200,56376253,229,229,229,229,0
|
|
20230915,155100,56376253,229,229,229,229,0
|
|
20230915,155000,56376253,229,229,229,229,0
|
|
20230915,154900,56376253,229,229,229,229,0
|
|
20230915,154800,56376253,229,229,229,229,0
|
|
20230915,154700,56376253,229,229,229,229,0
|
|
20230915,154600,56376253,229,229,229,229,0
|
|
20230915,154500,56376253,229,229,229,229,0
|
|
20230915,154400,56376253,229,229,229,229,0
|
|
20230915,154300,56376253,229,229,229,229,0
|
|
20230915,154200,56376253,229,229,229,229,0
|
|
20230915,154100,56376253,229,229,229,229,0
|
|
20230915,154000,56376253,229,229,229,229,0
|
|
20230915,153900,56376253,229,229,229,229,0
|
|
20230915,153800,56376253,229,229,229,229,0
|
|
20230915,153700,56376253,229,229,229,229,0
|
|
20230915,153600,56376253,229,229,229,229,0
|
|
20230915,153500,56376253,229,229,229,229,0
|
|
20230915,153400,56376253,229,229,229,229,2100
|
|
20230915,153300,56376253,229,229,229,229,0
|
|
20230915,153200,56376253,229,229,229,229,0
|
|
20230915,153100,56376253,229,229,229,229,0
|
|
20230915,153000,56376253,229,229,229,229,2100
|
|
20230915,152900,55895353,230,230,230,230,0
|
|
20230915,152800,55895353,230,230,230,230,0
|
|
20230915,152700,55895353,230,230,230,230,0
|
|
20230915,152600,55895353,230,230,230,230,0
|
|
20230915,152500,55895353,230,230,230,230,0
|
|
20230915,152400,55895353,230,230,230,230,0
|
|
20230915,152300,55895353,230,230,230,230,0
|
|
20230915,152200,55895353,230,230,230,230,0
|
|
20230915,152100,55895353,230,230,230,230,0
|
|
20230915,152000,55895353,230,230,230,230,0
|
|
20230915,151900,55895353,230,230,230,230,65
|
|
20230915,151800,55880403,230,230,230,230,24
|
|
20230915,151700,55874883,229,229,229,229,2535
|
|
20230915,151600,55294368,230,229,230,229,4274
|
|
20230915,151500,54315621,228,228,228,228,1
|
|
20230915,151400,54315393,228,228,228,228,0
|
|
20230915,151300,54315393,228,228,228,228,0
|
|
20230915,151200,54315393,228,228,228,228,0
|
|
20230915,151100,54315393,228,228,228,228,12
|
|
20230915,151000,54312657,228,228,228,228,0
|
|
20230915,150900,54312657,228,228,228,228,0
|
|
20230915,150800,54312657,228,228,228,228,1
|
|
20230915,150700,54312429,228,228,228,228,0
|
|
20230915,150600,54312429,228,228,228,228,4
|
|
20230915,150500,54311517,229,229,229,229,0
|
|
20230915,150400,54311517,229,229,229,229,200
|
|
20230915,150300,54265717,229,229,229,229,0
|
|
20230915,150200,54265717,229,229,229,229,0
|
|
20230915,150100,54265717,229,229,229,229,100
|
|
20230915,150000,54242817,229,229,229,229,0
|
|
20230915,145900,54242817,229,229,229,229,4
|
|
20230915,145800,54241901,229,229,229,229,0
|
|
20230915,145700,54241901,229,229,229,229,1
|
|
20230915,145600,54241672,229,229,229,229,7
|
|
20230915,145500,54240069,229,229,229,229,1
|
|
20230915,145400,54239840,227,227,227,227,0
|
|
20230915,145300,54239840,227,227,227,227,0
|
|
20230915,145200,54239840,227,227,227,227,0
|
|
20230915,145100,54239840,227,227,227,227,0
|
|
20230915,145000,54239840,227,227,227,227,0
|
|
20230915,144900,54239840,227,227,227,227,0
|
|
20230915,144800,54239840,227,227,227,227,0
|
|
20230915,144700,54239840,227,227,227,227,0
|
|
20230915,144600,54239840,227,227,227,227,0
|
|
20230915,144500,54239840,227,227,227,227,1
|
|
20230915,144400,54239613,229,229,229,229,0
|
|
20230915,144300,54239613,229,229,229,229,0
|
|
20230915,144200,54239613,229,229,229,229,0
|
|
20230915,144100,54239613,229,229,229,229,0
|
|
20230915,144000,54239613,229,229,229,229,300
|
|
20230915,143900,54170913,229,229,229,229,33
|
|
20230915,143800,54163356,229,229,229,229,0
|
|
20230915,143700,54163356,229,229,229,229,0
|
|
20230915,143600,54163356,229,229,229,229,0
|
|
20230915,143500,54163356,229,229,229,229,0
|
|
20230915,143400,54163356,229,229,229,229,20
|
|
20230915,143300,54158776,229,229,229,229,493
|
|
20230915,143200,54045879,229,227,229,227,2089
|
|
20230915,143100,53571502,229,229,229,229,10
|
|
20230915,143000,53569212,229,229,229,229,190
|
|
20230915,142900,53525702,229,229,229,229,15
|
|
20230915,142800,53522267,229,229,229,228,1105
|
|
20230915,142700,53269825,229,229,229,229,0
|
|
20230915,142600,53269825,229,229,229,229,10
|
|
20230915,142500,53267535,229,229,229,229,21
|
|
20230915,142400,53262726,229,229,229,229,43
|
|
20230915,142300,53252879,229,229,229,229,1107
|
|
20230915,142200,52999376,229,229,229,229,0
|
|
20230915,142100,52999376,229,229,229,229,0
|
|
20230915,142000,52999376,229,227,229,227,3448
|
|
20230915,141900,52213802,229,229,229,229,0
|
|
20230915,141800,52213802,229,229,229,229,0
|
|
20230915,141700,52213802,229,229,229,229,23
|
|
20230915,141600,52208535,229,229,229,229,0
|
|
20230915,141500,52208535,229,229,229,229,0
|
|
20230915,141400,52208535,229,229,229,229,0
|
|
20230915,141300,52208535,229,229,229,229,0
|
|
20230915,141200,52208535,229,229,229,229,0
|
|
20230915,141100,52208535,229,229,229,229,10
|
|
20230915,141000,52206245,227,229,229,227,39
|
|
20230915,140900,52197316,229,229,229,229,112
|
|
20230915,140800,52171668,229,229,230,229,4509
|
|
20230915,140700,51139084,229,229,229,227,5404
|
|
20230915,140600,49906706,228,228,228,228,803
|
|
20230915,140500,49723622,229,229,229,229,0
|
|
20230915,140400,49723622,229,229,229,229,110
|
|
20230915,140300,49698432,229,229,229,229,0
|
|
20230915,140200,49698432,229,229,229,229,5
|
|
20230915,140100,49697287,229,229,229,229,0
|
|
20230915,140000,49697287,229,229,229,229,0
|
|
20230915,135900,49697287,229,229,229,229,5
|
|
20230915,135800,49696142,229,229,229,229,91
|
|
20230915,135700,49675303,229,229,229,229,9
|
|
20230915,135600,49673242,229,229,229,229,0
|
|
20230915,135500,49673242,229,229,229,229,390
|
|
20230915,135400,49583932,229,229,229,229,400
|
|
20230915,135300,49492332,230,230,230,230,17
|
|
20230915,135200,49488422,230,228,230,228,6023
|
|
20230915,135100,48111078,229,229,229,229,0
|
|
20230915,135000,48111078,229,230,230,229,851
|
|
20230915,134900,47916196,230,228,230,228,6003
|
|
20230915,134800,46545907,229,229,229,229,190
|
|
20230915,134700,46502397,229,229,229,229,28
|
|
20230915,134600,46495985,230,229,230,229,14473
|
|
20230915,134500,43181653,230,230,230,230,3
|
|
20230915,134400,43180963,229,229,229,229,0
|
|
20230915,134300,43180963,229,229,229,229,0
|
|
20230915,134200,43180963,229,229,229,229,3216
|
|
20230915,134100,42444499,229,229,229,229,0
|
|
20230915,134000,42444499,229,229,229,229,0
|
|
20230915,133900,42444499,229,229,229,229,3
|
|
20230915,133800,42443812,229,229,229,229,0
|
|
20230915,133700,42443812,229,229,229,229,0
|
|
20230915,133600,42443812,229,229,229,229,0
|
|
20230915,133500,42443812,229,229,229,229,0
|
|
20230915,133400,42443812,229,229,229,229,3811
|
|
20230915,133300,41571093,229,229,229,229,0
|
|
20230915,133200,41571093,229,229,229,229,14
|
|
20230915,133100,41567887,229,229,229,229,0
|
|
20230915,133000,41567887,229,229,229,229,0
|
|
20230915,132900,41567887,229,229,229,229,0
|
|
20230915,132800,41567887,229,229,229,229,0
|
|
20230915,132700,41567887,229,229,229,229,0
|
|
20230915,132600,41567887,229,229,229,229,0
|
|
20230915,132500,41567887,229,229,229,229,0
|
|
20230915,132400,41567887,229,229,229,229,0
|
|
20230915,132300,41567887,229,229,229,229,0
|
|
20230915,132200,41567887,229,229,229,229,0
|
|
20230915,132100,41567887,229,229,229,229,0
|
|
20230915,132000,41567887,229,229,229,229,0
|
|
20230915,131900,41567887,229,229,229,229,0
|
|
20230915,131800,41567887,229,229,229,229,0
|
|
20230915,131700,41567887,229,229,229,229,0
|
|
20230915,131600,41567887,229,229,229,229,0
|
|
20230915,131500,41567887,229,229,229,229,0
|
|
20230915,131400,41567887,229,229,229,229,0
|
|
20230915,131300,41567887,229,229,229,229,6550
|
|
20230915,131200,40067937,229,229,229,229,0
|
|
20230915,131100,40067937,229,229,229,229,0
|
|
20230915,131000,40067937,229,229,229,229,0
|
|
20230915,130900,40067937,229,229,229,229,14
|
|
20230915,130800,40064731,229,229,229,229,0
|
|
20230915,130700,40064731,229,229,229,229,0
|
|
20230915,130600,40064731,229,229,229,229,200
|
|
20230915,130500,40018931,230,230,230,230,0
|
|
20230915,130400,40018931,230,230,230,230,5
|
|
20230915,130300,40017781,229,229,229,229,0
|
|
20230915,130200,40017781,229,229,229,229,0
|
|
20230915,130100,40017781,229,229,229,229,0
|
|
20230915,130000,40017781,229,229,229,229,0
|
|
20230915,125900,40017781,229,229,229,229,11
|
|
20230915,125800,40015262,230,230,230,230,0
|
|
20230915,125700,40015262,230,230,230,230,0
|
|
20230915,125600,40015262,230,230,230,230,0
|
|
20230915,125500,40015262,230,230,230,230,0
|
|
20230915,125400,40015262,230,230,230,230,5
|
|
20230915,125300,40014112,230,230,230,230,0
|
|
20230915,125200,40014112,230,230,230,230,0
|
|
20230915,125100,40014112,230,230,230,230,35
|
|
20230915,125000,40006062,230,230,230,230,5
|
|
20230915,124900,40004912,230,230,230,230,0
|
|
20230915,124800,40004912,230,230,230,230,0
|
|
20230915,124700,40004912,230,230,230,230,0
|
|
20230915,124600,40004912,230,230,230,230,0
|
|
20230915,124500,40004912,230,230,230,230,100
|
|
20230915,124400,39981912,230,230,230,230,0
|
|
20230915,124300,39981912,230,230,230,230,0
|
|
20230915,124200,39981912,230,230,230,230,6527
|
|
20230915,124100,38480702,230,230,230,230,0
|
|
20230915,124000,38480702,230,230,230,230,8
|
|
20230915,123900,38478862,230,230,230,230,3
|
|
20230915,123800,38478172,230,230,230,230,400
|
|
20230915,123700,38386172,229,229,229,229,0
|
|
20230915,123600,38386172,229,229,229,229,0
|
|
20230915,123500,38386172,229,229,229,229,0
|
|
20230915,123400,38386172,229,229,229,229,10
|
|
20230915,123300,38383882,229,229,229,229,0
|
|
20230915,123200,38383882,229,229,229,229,0
|
|
20230915,123100,38383882,229,229,229,229,0
|
|
20230915,123000,38383882,229,229,229,229,0
|
|
20230915,122900,38383882,229,229,229,229,87
|
|
20230915,122800,38363959,229,229,229,229,1500
|
|
20230915,122700,38020459,229,229,229,229,3000
|
|
20230915,122600,37333459,227,227,227,227,0
|
|
20230915,122500,37333459,227,227,227,227,0
|
|
20230915,122400,37333459,227,227,227,227,0
|
|
20230915,122300,37333459,227,227,227,227,0
|
|
20230915,122200,37333459,227,227,227,227,0
|
|
20230915,122100,37333459,227,227,227,227,0
|
|
20230915,122000,37333459,227,227,227,227,2000
|
|
20230915,121900,36879459,227,227,227,227,50
|
|
20230915,121800,36868109,227,227,227,227,0
|
|
20230915,121700,36868109,227,227,227,227,0
|
|
20230915,121600,36868109,227,227,227,227,0
|
|
20230915,121500,36868109,227,227,227,227,0
|
|
20230915,121400,36868109,227,227,227,227,0
|
|
20230915,121300,36868109,227,227,227,227,0
|
|
20230915,121200,36868109,227,227,227,227,275
|
|
20230915,121100,36805684,227,227,227,227,17
|
|
20230915,121000,36801825,229,229,229,229,0
|
|
20230915,120900,36801825,229,229,229,229,0
|
|
20230915,120800,36801825,229,229,229,229,0
|
|
20230915,120700,36801825,229,229,229,229,3
|
|
20230915,120600,36801138,229,229,229,229,0
|
|
20230915,120500,36801138,229,229,229,229,0
|
|
20230915,120400,36801138,229,229,229,229,0
|
|
20230915,120300,36801138,229,229,229,229,3530
|
|
20230915,120200,35992768,229,229,229,229,11
|
|
20230915,120100,35990249,227,227,227,227,0
|
|
20230915,120000,35990249,227,227,227,227,0
|
|
20230915,115900,35990249,227,227,227,227,1
|
|
20230915,115800,35990022,228,229,229,228,1290
|
|
20230915,115700,35694669,228,228,228,228,346
|
|
20230915,115600,35615781,228,228,228,228,0
|
|
20230915,115500,35615781,228,228,228,228,1000
|
|
20230915,115400,35387781,228,229,229,228,482
|
|
20230915,115300,35277874,229,229,229,229,0
|
|
20230915,115200,35277874,229,229,229,229,0
|
|
20230915,115100,35277874,229,229,229,229,0
|
|
20230915,115000,35277874,229,229,229,229,0
|
|
20230915,114900,35277874,229,229,229,229,0
|
|
20230915,114800,35277874,229,229,229,229,10
|
|
20230915,114700,35275584,229,229,229,229,262
|
|
20230915,114600,35215586,229,229,229,229,0
|
|
20230915,114500,35215586,229,229,229,229,217
|
|
20230915,114400,35165893,229,229,229,229,15
|
|
20230915,114300,35162458,229,229,229,229,5
|
|
20230915,114200,35161313,229,229,229,229,50
|
|
20230915,114100,35149863,229,229,229,229,8
|
|
20230915,114000,35148031,227,227,227,227,227
|
|
20230915,113900,35096502,227,228,228,227,1851
|
|
20230915,113800,34674592,229,229,229,229,0
|
|
20230915,113700,34674592,229,229,229,229,0
|
|
20230915,113600,34674592,229,229,229,229,0
|
|
20230915,113500,34674592,229,229,229,229,5
|
|
20230915,113400,34673447,229,229,229,228,509
|
|
20230915,113300,34557386,229,229,229,229,0
|
|
20230915,113200,34557386,229,229,229,229,0
|
|
20230915,113100,34557386,229,229,229,229,0
|
|
20230915,113000,34557386,229,229,229,229,0
|
|
20230915,112900,34557386,229,229,229,229,0
|
|
20230915,112800,34557386,229,229,229,229,500
|
|
20230915,112700,34442886,228,228,228,228,0
|
|
20230915,112600,34442886,228,228,228,228,0
|
|
20230915,112500,34442886,228,228,228,228,7
|
|
20230915,112400,34441290,228,228,228,228,0
|
|
20230915,112300,34441290,228,228,228,228,0
|
|
20230915,112200,34441290,228,228,228,228,1000
|
|
20230915,112100,34213290,228,228,228,228,0
|
|
20230915,112000,34213290,228,228,228,228,24
|
|
20230915,111900,34207818,228,228,228,228,0
|
|
20230915,111800,34207818,228,228,228,228,2000
|
|
20230915,111700,33751818,228,228,228,228,238
|
|
20230915,111600,33697554,228,228,228,228,1
|
|
20230915,111500,33697326,229,229,229,229,1
|
|
20230915,111400,33697097,229,229,229,229,0
|
|
20230915,111300,33697097,229,229,229,229,13
|
|
20230915,111200,33694120,229,229,229,229,5
|
|
20230915,111100,33692975,229,229,229,229,0
|
|
20230915,111000,33692975,229,229,229,229,0
|
|
20230915,110900,33692975,229,228,229,228,30
|
|
20230915,110800,33686125,229,229,229,229,7
|
|
20230915,110700,33684522,228,228,228,228,0
|
|
20230915,110600,33684522,228,228,228,228,1596
|
|
20230915,110500,33320634,228,228,228,228,0
|
|
20230915,110400,33320634,228,228,228,228,0
|
|
20230915,110300,33320634,228,228,228,228,0
|
|
20230915,110200,33320634,228,228,228,228,400
|
|
20230915,110100,33229434,229,229,229,229,0
|
|
20230915,110000,33229434,229,229,229,229,0
|
|
20230915,105900,33229434,229,229,229,229,11
|
|
20230915,105800,33226915,229,229,229,229,0
|
|
20230915,105700,33226915,229,229,229,229,2
|
|
20230915,105600,33226457,229,229,229,229,0
|
|
20230915,105500,33226457,229,229,229,229,1000
|
|
20230915,105400,32997457,229,229,229,229,0
|
|
20230915,105300,32997457,229,229,229,229,0
|
|
20230915,105200,32997457,229,229,229,229,2000
|
|
20230915,105100,32539457,229,229,229,229,0
|
|
20230915,105000,32539457,229,229,229,229,0
|
|
20230915,104900,32539457,229,229,229,229,0
|
|
20230915,104800,32539457,229,229,229,229,0
|
|
20230915,104700,32539457,229,229,229,229,0
|
|
20230915,104600,32539457,229,229,229,229,0
|
|
20230915,104500,32539457,229,229,229,229,0
|
|
20230915,104400,32539457,229,229,229,229,0
|
|
20230915,104300,32539457,229,229,229,229,0
|
|
20230915,104200,32539457,229,230,230,229,6
|
|
20230915,104100,32538078,230,230,230,230,0
|
|
20230915,104000,32538078,230,230,230,230,0
|
|
20230915,103900,32538078,230,230,230,230,0
|
|
20230915,103800,32538078,230,230,230,230,0
|
|
20230915,103700,32538078,230,230,230,230,0
|
|
20230915,103600,32538078,230,230,230,230,30
|
|
20230915,103500,32531178,230,228,230,228,31730
|
|
20230915,103400,25280963,229,228,229,228,118
|
|
20230915,103300,25254051,228,228,228,228,110
|
|
20230915,103200,25228971,228,228,228,228,1
|
|
20230915,103100,25228743,228,228,228,228,0
|
|
20230915,103000,25228743,228,228,228,228,0
|
|
20230915,102900,25228743,228,228,228,228,0
|
|
20230915,102800,25228743,228,228,228,228,0
|
|
20230915,102700,25228743,228,228,228,228,0
|
|
20230915,102600,25228743,228,228,228,228,3363
|
|
20230915,102500,24461979,227,227,227,227,0
|
|
20230915,102400,24461979,227,228,228,227,100
|
|
20230915,102300,24439229,227,227,227,227,0
|
|
20230915,102200,24439229,227,227,227,227,0
|
|
20230915,102100,24439229,227,227,227,227,0
|
|
20230915,102000,24439229,227,227,227,227,0
|
|
20230915,101900,24439229,227,227,227,227,0
|
|
20230915,101800,24439229,227,227,227,227,0
|
|
20230915,101700,24439229,227,227,227,227,626
|
|
20230915,101600,24297127,228,228,228,228,0
|
|
20230915,101500,24297127,228,228,228,228,3
|
|
20230915,101400,24296443,228,228,228,228,0
|
|
20230915,101300,24296443,228,228,228,228,113
|
|
20230915,101200,24270679,228,228,228,228,50
|
|
20230915,101100,24259279,228,228,228,228,1
|
|
20230915,101000,24259051,228,228,228,228,0
|
|
20230915,100900,24259051,228,228,228,228,0
|
|
20230915,100800,24259051,228,228,228,228,0
|
|
20230915,100700,24259051,228,228,228,228,0
|
|
20230915,100600,24259051,228,228,228,228,0
|
|
20230915,100500,24259051,228,228,228,228,287
|
|
20230915,100400,24193615,228,228,228,228,2018
|
|
20230915,100300,23733511,228,228,228,228,0
|
|
20230915,100200,23733511,228,228,228,228,1000
|
|
20230915,100100,23505511,228,228,228,228,0
|
|
20230915,100000,23505511,228,228,228,228,0
|
|
20230915,095900,23505511,228,228,228,228,0
|
|
20230915,095800,23505511,228,228,228,228,1
|
|
20230915,095700,23505283,227,227,227,227,931
|
|
20230915,095600,23293946,226,227,227,226,5696
|
|
20230915,095500,22005955,227,227,227,227,5
|
|
20230915,095400,22004820,227,227,227,227,0
|
|
20230915,095300,22004820,227,227,227,227,1524
|
|
20230915,095200,21658872,228,228,228,228,0
|
|
20230915,095100,21658872,228,228,228,228,567
|
|
20230915,095000,21529596,228,228,228,228,0
|
|
20230915,094900,21529596,228,228,228,228,0
|
|
20230915,094800,21529596,228,228,228,228,0
|
|
20230915,094700,21529596,228,228,228,228,20
|
|
20230915,094600,21525036,229,229,229,229,0
|
|
20230915,094500,21525036,229,229,229,229,0
|
|
20230915,094400,21525036,229,229,229,229,0
|
|
20230915,094300,21525036,229,229,229,229,0
|
|
20230915,094200,21525036,229,229,229,229,0
|
|
20230915,094100,21525036,229,229,229,229,79
|
|
20230915,094000,21506945,229,229,229,229,115
|
|
20230915,093900,21480610,229,229,229,229,217
|
|
20230915,093800,21430917,229,229,229,229,192
|
|
20230915,093700,21386949,229,229,229,229,16
|
|
20230915,093600,21383285,229,229,229,229,0
|
|
20230915,093500,21383285,229,229,229,229,2
|
|
20230915,093400,21382827,229,229,229,229,1
|
|
20230915,093300,21382598,229,228,229,228,4858
|
|
20230915,093200,20270360,229,229,229,229,36
|
|
20230915,093100,20262116,229,227,229,227,3144
|
|
20230915,093000,19548337,227,228,228,227,380
|
|
20230915,092900,19461755,228,228,228,228,62
|
|
20230915,092800,19447619,229,229,229,229,0
|
|
20230915,092700,19447619,229,229,229,229,4
|
|
20230915,092600,19446703,229,229,229,229,16690
|
|
20230915,092500,15624693,229,229,229,229,2500
|
|
20230915,092400,15052193,229,229,229,229,15
|
|
20230915,092300,15048758,229,229,229,229,30
|
|
20230915,092200,15041888,229,229,229,229,700
|
|
20230915,092100,14881588,229,229,229,229,56
|
|
20230915,092000,14868764,229,228,229,228,1096
|
|
20230915,091900,14618796,228,228,228,228,5
|
|
20230915,091800,14617656,228,228,228,228,1
|
|
20230915,091700,14617428,227,227,227,227,0
|
|
20230915,091600,14617428,227,227,227,227,0
|
|
20230915,091500,14617428,227,227,227,227,1
|
|
20230915,091400,14617201,228,229,229,228,70
|
|
20230915,091300,14601221,229,229,229,229,0
|
|
20230915,091200,14601221,229,229,229,229,0
|
|
20230915,091100,14601221,229,229,229,229,0
|
|
20230915,091000,14601221,229,229,229,229,143
|
|
20230915,090900,14568474,229,229,229,226,10339
|
|
20230915,090800,12221457,230,228,230,228,12477
|
|
20230915,090700,9368600,226,226,228,225,9405
|
|
20230915,090600,7244848,226,229,229,226,5614
|
|
20230915,090500,5973998,229,229,229,228,32
|
|
20230915,090400,5966675,229,229,229,229,8
|
|
20230915,090300,5964843,229,226,229,226,7453
|
|
20230915,090200,4269461,229,229,229,229,21
|
|
20230915,090100,4264652,229,228,229,227,6209
|
|
20230915,090000,2850674,228,227,228,227,12558
|