639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193600,126760762,227,227,227,227,2826
|
|
20230918,193500,126760762,227,227,227,227,0
|
|
20230918,193400,126760762,227,227,227,227,0
|
|
20230918,193300,126760762,227,227,227,227,0
|
|
20230918,193200,126760762,227,227,227,227,0
|
|
20230918,193100,126760762,227,227,227,227,0
|
|
20230918,193000,126760762,227,227,227,227,0
|
|
20230918,192900,126760762,227,227,227,227,0
|
|
20230918,192800,126760762,227,227,227,227,0
|
|
20230918,192700,126760762,227,227,227,227,0
|
|
20230918,192600,126760762,227,227,227,227,0
|
|
20230918,192500,126760762,227,227,227,227,0
|
|
20230918,192400,126760762,227,227,227,227,0
|
|
20230918,192300,126760762,227,227,227,227,0
|
|
20230918,192200,126760762,227,227,227,227,0
|
|
20230918,192100,126760762,227,227,227,227,0
|
|
20230918,192000,126760762,227,227,227,227,0
|
|
20230918,191900,126760762,227,227,227,227,0
|
|
20230918,191800,126760762,227,227,227,227,0
|
|
20230918,191700,126760762,227,227,227,227,0
|
|
20230918,191600,126760762,227,227,227,227,0
|
|
20230918,191500,126760762,227,227,227,227,0
|
|
20230918,191400,126760762,227,227,227,227,0
|
|
20230918,191300,126760762,227,227,227,227,0
|
|
20230918,191200,126760762,227,227,227,227,0
|
|
20230918,191100,126760762,227,227,227,227,0
|
|
20230918,191000,126760762,227,227,227,227,0
|
|
20230918,190900,126760762,227,227,227,227,0
|
|
20230918,190800,126760762,227,227,227,227,0
|
|
20230918,190700,126760762,227,227,227,227,0
|
|
20230918,190600,126760762,227,227,227,227,2826
|
|
20230918,190500,126760762,227,227,227,227,0
|
|
20230918,190400,126760762,227,227,227,227,0
|
|
20230918,190300,126760762,227,227,227,227,0
|
|
20230918,190200,126760762,227,227,227,227,0
|
|
20230918,190100,126760762,227,227,227,227,0
|
|
20230918,190000,126760762,227,227,227,227,0
|
|
20230918,185900,126760762,227,227,227,227,0
|
|
20230918,185800,126760762,227,227,227,227,0
|
|
20230918,185700,126760762,227,227,227,227,0
|
|
20230918,185600,126760762,227,227,227,227,0
|
|
20230918,185500,126760762,227,227,227,227,0
|
|
20230918,185400,126760762,227,227,227,227,0
|
|
20230918,185300,126760762,227,227,227,227,0
|
|
20230918,185200,126760762,227,227,227,227,0
|
|
20230918,185100,126760762,227,227,227,227,0
|
|
20230918,185000,126760762,227,227,227,227,0
|
|
20230918,184900,126760762,227,227,227,227,0
|
|
20230918,184800,126760762,227,227,227,227,0
|
|
20230918,184700,126760762,227,227,227,227,0
|
|
20230918,184600,126760762,227,227,227,227,0
|
|
20230918,184500,126760762,227,227,227,227,0
|
|
20230918,184400,126760762,227,227,227,227,0
|
|
20230918,184300,126760762,227,227,227,227,0
|
|
20230918,184200,126760762,227,227,227,227,0
|
|
20230918,184100,126760762,227,227,227,227,0
|
|
20230918,184000,126760762,227,227,227,227,0
|
|
20230918,183900,126760762,227,227,227,227,0
|
|
20230918,183800,126760762,227,227,227,227,0
|
|
20230918,183700,126760762,227,227,227,227,0
|
|
20230918,183600,126760762,227,227,227,227,2826
|
|
20230918,183500,126760762,227,227,227,227,0
|
|
20230918,183400,126760762,227,227,227,227,0
|
|
20230918,183300,126760762,227,227,227,227,0
|
|
20230918,183200,126760762,227,227,227,227,0
|
|
20230918,183100,126760762,227,227,227,227,0
|
|
20230918,183000,126760762,227,227,227,227,0
|
|
20230918,182900,126760762,227,227,227,227,0
|
|
20230918,182800,126760762,227,227,227,227,0
|
|
20230918,182700,126760762,227,227,227,227,0
|
|
20230918,182600,126760762,227,227,227,227,0
|
|
20230918,182500,126760762,227,227,227,227,0
|
|
20230918,182400,126760762,227,227,227,227,0
|
|
20230918,182300,126760762,227,227,227,227,0
|
|
20230918,182200,126760762,227,227,227,227,0
|
|
20230918,182100,126760762,227,227,227,227,0
|
|
20230918,182000,126760762,227,227,227,227,0
|
|
20230918,181900,126760762,227,227,227,227,0
|
|
20230918,181800,126760762,227,227,227,227,0
|
|
20230918,181700,126760762,227,227,227,227,0
|
|
20230918,181600,126760762,227,227,227,227,0
|
|
20230918,181500,126760762,227,227,227,227,0
|
|
20230918,181400,126760762,227,227,227,227,0
|
|
20230918,181300,126760762,227,227,227,227,0
|
|
20230918,181200,126760762,227,227,227,227,0
|
|
20230918,181100,126760762,227,227,227,227,0
|
|
20230918,181000,126760762,227,227,227,227,0
|
|
20230918,180900,126760762,227,227,227,227,0
|
|
20230918,180800,126760762,227,227,227,227,0
|
|
20230918,180700,126760762,227,227,227,227,0
|
|
20230918,180600,126760762,227,227,227,227,2826
|
|
20230918,180500,126760762,227,227,227,227,0
|
|
20230918,180400,126760762,227,227,227,227,0
|
|
20230918,180300,126760762,227,227,227,227,0
|
|
20230918,180200,126760762,227,227,227,227,0
|
|
20230918,180100,126760762,227,227,227,227,0
|
|
20230918,180000,126760762,227,227,227,227,0
|
|
20230918,175900,126760762,227,227,227,227,0
|
|
20230918,175800,126760762,227,227,227,227,0
|
|
20230918,175700,126760762,227,227,227,227,0
|
|
20230918,175600,126760762,227,227,227,227,0
|
|
20230918,175500,126760762,227,227,227,227,0
|
|
20230918,175400,126760762,227,227,227,227,0
|
|
20230918,175300,126760762,227,227,227,227,0
|
|
20230918,175200,126760762,227,227,227,227,0
|
|
20230918,175100,126760762,227,227,227,227,0
|
|
20230918,175000,126760762,227,227,227,227,0
|
|
20230918,174900,126760762,227,227,227,227,0
|
|
20230918,174800,126760762,227,227,227,227,0
|
|
20230918,174700,126760762,227,227,227,227,0
|
|
20230918,174600,126760762,227,227,227,227,0
|
|
20230918,174500,126760762,227,227,227,227,0
|
|
20230918,174400,126760762,227,227,227,227,0
|
|
20230918,174300,126760762,227,227,227,227,0
|
|
20230918,174200,126760762,227,227,227,227,0
|
|
20230918,174100,126760762,227,227,227,227,0
|
|
20230918,174000,126760762,227,227,227,227,0
|
|
20230918,173900,126760762,227,227,227,227,0
|
|
20230918,173800,126760762,227,227,227,227,0
|
|
20230918,173700,126760762,227,227,227,227,0
|
|
20230918,173600,126760762,227,227,227,227,2826
|
|
20230918,173500,126760762,227,227,227,227,0
|
|
20230918,173400,126760762,227,227,227,227,0
|
|
20230918,173300,126760762,227,227,227,227,0
|
|
20230918,173200,126760762,227,227,227,227,0
|
|
20230918,173100,126760762,227,227,227,227,0
|
|
20230918,173000,126760762,227,227,227,227,0
|
|
20230918,172900,126760762,227,227,227,227,0
|
|
20230918,172800,126760762,227,227,227,227,0
|
|
20230918,172700,126760762,227,227,227,227,0
|
|
20230918,172600,126760762,227,227,227,227,0
|
|
20230918,172500,126760762,227,227,227,227,0
|
|
20230918,172400,126760762,227,227,227,227,0
|
|
20230918,172300,126760762,227,227,227,227,0
|
|
20230918,172200,126760762,227,227,227,227,0
|
|
20230918,172100,126760762,227,227,227,227,0
|
|
20230918,172000,126760762,227,227,227,227,0
|
|
20230918,171900,126760762,227,227,227,227,0
|
|
20230918,171800,126760762,227,227,227,227,0
|
|
20230918,171700,126760762,227,227,227,227,0
|
|
20230918,171600,126760762,227,227,227,227,0
|
|
20230918,171500,126760762,227,227,227,227,0
|
|
20230918,171400,126760762,227,227,227,227,0
|
|
20230918,171300,126760762,227,227,227,227,0
|
|
20230918,171200,126760762,227,227,227,227,0
|
|
20230918,171100,126760762,227,227,227,227,0
|
|
20230918,171000,126760762,227,227,227,227,0
|
|
20230918,170900,126760762,227,227,227,227,0
|
|
20230918,170800,126760762,227,227,227,227,0
|
|
20230918,170700,126760762,227,227,227,227,0
|
|
20230918,170600,126760762,227,227,227,227,2826
|
|
20230918,170500,126760762,227,227,227,227,0
|
|
20230918,170400,126760762,227,227,227,227,0
|
|
20230918,170300,126760762,227,227,227,227,0
|
|
20230918,170200,126760762,227,227,227,227,0
|
|
20230918,170100,126760762,227,227,227,227,0
|
|
20230918,170000,126760762,227,227,227,227,0
|
|
20230918,165900,126760762,227,227,227,227,0
|
|
20230918,165800,126760762,227,227,227,227,0
|
|
20230918,165700,126760762,227,227,227,227,0
|
|
20230918,165600,126760762,227,227,227,227,0
|
|
20230918,165500,126760762,227,227,227,227,0
|
|
20230918,165400,126760762,227,227,227,227,0
|
|
20230918,165300,126760762,227,227,227,227,0
|
|
20230918,165200,126760762,227,227,227,227,0
|
|
20230918,165100,126760762,227,227,227,227,0
|
|
20230918,165000,126760762,227,227,227,227,0
|
|
20230918,164900,126760762,227,227,227,227,0
|
|
20230918,164800,126760762,227,227,227,227,0
|
|
20230918,164700,126760762,227,227,227,227,0
|
|
20230918,164600,126760762,227,227,227,227,0
|
|
20230918,164500,126760762,227,227,227,227,0
|
|
20230918,164400,126760762,227,227,227,227,0
|
|
20230918,164300,126760762,227,227,227,227,0
|
|
20230918,164200,126760762,227,227,227,227,0
|
|
20230918,164100,126760762,227,227,227,227,0
|
|
20230918,164000,126760762,227,227,227,227,0
|
|
20230918,163900,126760762,227,227,227,227,0
|
|
20230918,163800,126760762,227,227,227,227,0
|
|
20230918,163700,126760762,227,227,227,227,0
|
|
20230918,163600,126760762,227,227,227,227,2826
|
|
20230918,163500,126760762,227,227,227,227,0
|
|
20230918,163400,126760762,227,227,227,227,0
|
|
20230918,163300,126760762,227,227,227,227,0
|
|
20230918,163200,126760762,227,227,227,227,0
|
|
20230918,163100,126760762,227,227,227,227,0
|
|
20230918,163000,126760762,227,227,227,227,0
|
|
20230918,162900,126760762,227,227,227,227,0
|
|
20230918,162800,126760762,227,227,227,227,0
|
|
20230918,162700,126760762,227,227,227,227,0
|
|
20230918,162600,126760762,227,227,227,227,0
|
|
20230918,162500,126760762,227,227,227,227,0
|
|
20230918,162400,126760762,227,227,227,227,0
|
|
20230918,162300,126760762,227,227,227,227,0
|
|
20230918,162200,126760762,227,227,227,227,0
|
|
20230918,162100,126760762,227,227,227,227,0
|
|
20230918,162000,126760762,227,227,227,227,0
|
|
20230918,161900,126760762,227,227,227,227,0
|
|
20230918,161800,126760762,227,227,227,227,0
|
|
20230918,161700,126760762,227,227,227,227,0
|
|
20230918,161600,126760762,227,227,227,227,0
|
|
20230918,161500,126760762,227,227,227,227,0
|
|
20230918,161400,126760762,227,227,227,227,0
|
|
20230918,161300,126760762,227,227,227,227,0
|
|
20230918,161200,126760762,227,227,227,227,0
|
|
20230918,161100,126760762,227,227,227,227,0
|
|
20230918,161000,126760762,227,227,227,227,0
|
|
20230918,160900,126760762,227,227,227,227,0
|
|
20230918,160800,126760762,227,227,227,227,0
|
|
20230918,160700,126760762,227,227,227,227,0
|
|
20230918,160600,126760762,227,227,227,227,2826
|
|
20230918,160500,126760762,227,227,227,227,0
|
|
20230918,160400,126760762,227,227,227,227,0
|
|
20230918,160300,126760762,227,227,227,227,0
|
|
20230918,160200,126760762,227,227,227,227,0
|
|
20230918,160100,126760762,227,227,227,227,0
|
|
20230918,160000,126760762,227,227,227,227,0
|
|
20230918,155900,126760762,227,227,227,227,0
|
|
20230918,155800,126760762,227,227,227,227,0
|
|
20230918,155700,126760762,227,227,227,227,0
|
|
20230918,155600,126760762,227,227,227,227,0
|
|
20230918,155500,126760762,227,227,227,227,0
|
|
20230918,155400,126760762,227,227,227,227,0
|
|
20230918,155300,126760762,227,227,227,227,0
|
|
20230918,155200,126760762,227,227,227,227,0
|
|
20230918,155100,126760762,227,227,227,227,0
|
|
20230918,155000,126760762,227,227,227,227,0
|
|
20230918,154900,126760762,227,227,227,227,0
|
|
20230918,154800,126760762,227,227,227,227,0
|
|
20230918,154700,126760762,227,227,227,227,0
|
|
20230918,154600,126760762,227,227,227,227,0
|
|
20230918,154500,126760762,227,227,227,227,0
|
|
20230918,154400,126760762,227,227,227,227,0
|
|
20230918,154300,126760762,227,227,227,227,0
|
|
20230918,154200,126760762,227,227,227,227,0
|
|
20230918,154100,126760762,227,227,227,227,0
|
|
20230918,154000,126760762,227,227,227,227,0
|
|
20230918,153900,126760762,227,227,227,227,0
|
|
20230918,153800,126760762,227,227,227,227,0
|
|
20230918,153700,126760762,227,227,227,227,0
|
|
20230918,153600,126760762,227,227,227,227,2826
|
|
20230918,153500,126760762,227,227,227,227,0
|
|
20230918,153400,126760762,227,227,227,227,0
|
|
20230918,153300,126760762,227,227,227,227,0
|
|
20230918,153200,126760762,227,227,227,227,0
|
|
20230918,153100,126760762,227,227,227,227,0
|
|
20230918,153000,126760762,227,227,227,227,2826
|
|
20230918,152900,126119260,229,229,229,229,0
|
|
20230918,152800,126119260,229,229,229,229,0
|
|
20230918,152700,126119260,229,229,229,229,0
|
|
20230918,152600,126119260,229,229,229,229,0
|
|
20230918,152500,126119260,229,229,229,229,0
|
|
20230918,152400,126119260,229,229,229,229,0
|
|
20230918,152300,126119260,229,229,229,229,0
|
|
20230918,152200,126119260,229,229,229,229,0
|
|
20230918,152100,126119260,229,229,229,229,0
|
|
20230918,152000,126119260,229,229,229,229,0
|
|
20230918,151900,126119260,229,229,229,229,0
|
|
20230918,151800,126119260,229,229,229,229,1
|
|
20230918,151700,126119031,229,229,229,229,0
|
|
20230918,151600,126119031,229,229,229,229,0
|
|
20230918,151500,126119031,229,229,229,229,0
|
|
20230918,151400,126119031,229,229,229,229,0
|
|
20230918,151300,126119031,229,229,229,229,100
|
|
20230918,151200,126096131,229,229,229,229,0
|
|
20230918,151100,126096131,229,229,229,229,10
|
|
20230918,151000,126093841,226,226,226,226,0
|
|
20230918,150900,126093841,226,226,226,226,0
|
|
20230918,150800,126093841,226,226,226,226,0
|
|
20230918,150700,126093841,226,226,226,226,0
|
|
20230918,150600,126093841,226,226,226,226,0
|
|
20230918,150500,126093841,226,226,226,226,0
|
|
20230918,150400,126093841,226,227,227,226,13009
|
|
20230918,150300,123146130,227,227,227,227,0
|
|
20230918,150200,123146130,227,230,230,227,147
|
|
20230918,150100,123112610,230,230,230,230,0
|
|
20230918,150000,123112610,230,230,230,230,0
|
|
20230918,145900,123112610,230,230,230,230,50
|
|
20230918,145800,123101110,230,229,230,229,519
|
|
20230918,145700,122981835,230,229,230,229,17502
|
|
20230918,145600,118973873,229,229,229,227,13781
|
|
20230918,145500,115836316,228,228,228,228,5601
|
|
20230918,145400,114559288,229,229,229,229,200
|
|
20230918,145300,114513488,229,229,229,229,0
|
|
20230918,145200,114513488,229,229,229,229,12
|
|
20230918,145100,114510740,228,228,228,228,0
|
|
20230918,145000,114510740,228,228,228,228,2
|
|
20230918,144900,114510284,229,229,229,229,0
|
|
20230918,144800,114510284,229,229,229,229,308
|
|
20230918,144700,114439752,229,229,229,229,20
|
|
20230918,144600,114435172,229,229,229,229,0
|
|
20230918,144500,114435172,229,229,229,229,49
|
|
20230918,144400,114423951,229,228,229,228,101
|
|
20230918,144300,114400823,229,229,229,229,0
|
|
20230918,144200,114400823,229,229,229,229,500
|
|
20230918,144100,114286323,229,229,229,229,0
|
|
20230918,144000,114286323,229,229,229,229,4
|
|
20230918,143900,114285407,228,228,228,228,0
|
|
20230918,143800,114285407,228,228,228,228,0
|
|
20230918,143700,114285407,228,228,228,228,0
|
|
20230918,143600,114285407,228,228,228,228,0
|
|
20230918,143500,114285407,228,228,228,228,0
|
|
20230918,143400,114285407,228,228,228,228,10
|
|
20230918,143300,114283127,229,229,229,229,0
|
|
20230918,143200,114283127,229,229,229,229,0
|
|
20230918,143100,114283127,229,229,229,229,0
|
|
20230918,143000,114283127,229,229,229,229,0
|
|
20230918,142900,114283127,229,229,229,229,0
|
|
20230918,142800,114283127,229,229,229,229,0
|
|
20230918,142700,114283127,229,229,229,229,0
|
|
20230918,142600,114283127,229,229,229,229,0
|
|
20230918,142500,114283127,229,229,229,229,100
|
|
20230918,142400,114260227,229,229,229,229,0
|
|
20230918,142300,114260227,229,229,229,229,0
|
|
20230918,142200,114260227,229,229,229,229,0
|
|
20230918,142100,114260227,229,229,229,229,0
|
|
20230918,142000,114260227,229,229,229,229,0
|
|
20230918,141900,114260227,229,229,229,229,0
|
|
20230918,141800,114260227,229,229,229,229,0
|
|
20230918,141700,114260227,229,229,229,229,0
|
|
20230918,141600,114260227,229,229,229,229,101
|
|
20230918,141500,114237098,229,229,229,229,0
|
|
20230918,141400,114237098,229,229,229,229,0
|
|
20230918,141300,114237098,229,229,229,229,0
|
|
20230918,141200,114237098,229,229,229,229,0
|
|
20230918,141100,114237098,229,229,229,229,0
|
|
20230918,141000,114237098,229,229,229,229,0
|
|
20230918,140900,114237098,229,229,229,229,0
|
|
20230918,140800,114237098,229,229,229,229,0
|
|
20230918,140700,114237098,229,229,229,229,0
|
|
20230918,140600,114237098,229,229,229,229,0
|
|
20230918,140500,114237098,229,229,229,229,0
|
|
20230918,140400,114237098,229,229,229,229,0
|
|
20230918,140300,114237098,229,229,229,229,5
|
|
20230918,140200,114235953,229,229,229,229,0
|
|
20230918,140100,114235953,229,229,229,229,32
|
|
20230918,140000,114228625,229,229,229,229,100
|
|
20230918,135900,114205725,229,229,229,229,500
|
|
20230918,135800,114091225,229,229,229,229,0
|
|
20230918,135700,114091225,229,229,229,229,0
|
|
20230918,135600,114091225,229,229,229,229,0
|
|
20230918,135500,114091225,229,229,229,229,1
|
|
20230918,135400,114090996,229,229,229,229,0
|
|
20230918,135300,114090996,229,229,229,229,0
|
|
20230918,135200,114090996,229,229,229,229,0
|
|
20230918,135100,114090996,229,229,229,229,0
|
|
20230918,135000,114090996,229,229,229,229,0
|
|
20230918,134900,114090996,229,229,229,229,13
|
|
20230918,134800,114088019,229,229,229,229,0
|
|
20230918,134700,114088019,229,229,229,229,3
|
|
20230918,134600,114087332,229,229,229,229,0
|
|
20230918,134500,114087332,229,229,229,229,0
|
|
20230918,134400,114087332,229,229,229,229,0
|
|
20230918,134300,114087332,229,229,229,229,7
|
|
20230918,134200,114085729,229,229,229,229,0
|
|
20230918,134100,114085729,229,229,229,229,0
|
|
20230918,134000,114085729,229,229,229,229,4
|
|
20230918,133900,114084813,229,229,229,229,23
|
|
20230918,133800,114079546,229,229,229,229,0
|
|
20230918,133700,114079546,229,229,229,229,0
|
|
20230918,133600,114079546,229,229,229,229,0
|
|
20230918,133500,114079546,229,229,229,229,1000
|
|
20230918,133400,113850546,229,229,229,229,1
|
|
20230918,133300,113850317,230,230,230,230,0
|
|
20230918,133200,113850317,230,230,230,230,0
|
|
20230918,133100,113850317,230,230,230,230,3
|
|
20230918,133000,113849627,229,229,229,229,2285
|
|
20230918,132900,113326362,228,228,228,228,200
|
|
20230918,132800,113280762,228,228,228,228,4077
|
|
20230918,132700,112351206,228,228,228,228,0
|
|
20230918,132600,112351206,228,228,228,228,0
|
|
20230918,132500,112351206,228,229,229,228,176
|
|
20230918,132400,112310990,229,229,229,229,1000
|
|
20230918,132300,112081990,228,228,228,228,103
|
|
20230918,132200,112058506,229,229,229,229,0
|
|
20230918,132100,112058506,229,229,229,229,0
|
|
20230918,132000,112058506,229,229,229,229,100
|
|
20230918,131900,112035606,229,229,229,229,5526
|
|
20230918,131800,110770152,229,229,229,229,0
|
|
20230918,131700,110770152,229,229,229,229,4985
|
|
20230918,131600,109628587,229,230,230,229,15477
|
|
20230918,131500,106083892,230,230,230,230,1020
|
|
20230918,131400,105849292,230,229,230,229,811
|
|
20230918,131300,105663563,230,230,230,229,103
|
|
20230918,131200,105639876,230,230,230,230,231
|
|
20230918,131100,105586746,230,230,230,230,0
|
|
20230918,131000,105586746,230,230,230,230,5
|
|
20230918,130900,105585596,230,230,230,230,200
|
|
20230918,130800,105539596,230,230,230,230,7322
|
|
20230918,130700,103855536,230,230,230,230,0
|
|
20230918,130600,103855536,230,230,230,230,0
|
|
20230918,130500,103855536,230,230,230,230,0
|
|
20230918,130400,103855536,230,230,230,230,0
|
|
20230918,130300,103855536,230,230,230,230,100
|
|
20230918,130200,103832536,230,230,230,230,0
|
|
20230918,130100,103832536,230,230,230,230,11548
|
|
20230918,130000,101176496,229,229,229,229,0
|
|
20230918,125900,101176496,229,229,229,229,0
|
|
20230918,125800,101176496,229,229,229,229,0
|
|
20230918,125700,101176496,229,229,229,229,1
|
|
20230918,125600,101176267,230,230,230,230,1
|
|
20230918,125500,101176037,230,230,230,230,200
|
|
20230918,125400,101130037,230,230,230,230,28923
|
|
20230918,125300,94477747,230,230,230,230,0
|
|
20230918,125200,94477747,230,230,230,230,0
|
|
20230918,125100,94477747,230,230,230,230,552
|
|
20230918,125000,94350787,230,230,230,230,103
|
|
20230918,124900,94327097,230,230,230,230,6
|
|
20230918,124800,94325717,229,229,229,229,0
|
|
20230918,124700,94325717,229,229,229,229,0
|
|
20230918,124600,94325717,229,229,229,229,0
|
|
20230918,124500,94325717,229,229,229,229,0
|
|
20230918,124400,94325717,229,229,229,229,439
|
|
20230918,124300,94225186,229,229,229,229,3173
|
|
20230918,124200,93498569,229,229,229,229,7
|
|
20230918,124100,93496966,229,229,229,229,0
|
|
20230918,124000,93496966,229,229,229,229,10
|
|
20230918,123900,93494676,229,229,229,229,0
|
|
20230918,123800,93494676,229,229,229,229,3
|
|
20230918,123700,93493989,229,229,229,229,0
|
|
20230918,123600,93493989,229,229,229,229,0
|
|
20230918,123500,93493989,229,229,229,229,0
|
|
20230918,123400,93493989,229,229,229,229,1
|
|
20230918,123300,93493760,229,229,229,229,0
|
|
20230918,123200,93493760,229,229,229,229,29
|
|
20230918,123100,93487119,229,229,229,229,2307
|
|
20230918,123000,92958816,229,229,229,229,0
|
|
20230918,122900,92958816,229,229,229,229,0
|
|
20230918,122800,92958816,229,229,229,229,0
|
|
20230918,122700,92958816,229,229,229,229,0
|
|
20230918,122600,92958816,229,229,229,229,0
|
|
20230918,122500,92958816,229,229,229,229,0
|
|
20230918,122400,92958816,229,229,229,229,13880
|
|
20230918,122300,89780296,229,229,229,229,440
|
|
20230918,122200,89679536,229,229,229,229,50
|
|
20230918,122100,89668086,229,229,229,229,0
|
|
20230918,122000,89668086,229,229,229,229,0
|
|
20230918,121900,89668086,229,229,229,229,0
|
|
20230918,121800,89668086,229,229,229,229,5
|
|
20230918,121700,89666941,228,228,228,228,0
|
|
20230918,121600,89666941,228,228,228,228,0
|
|
20230918,121500,89666941,228,228,228,228,0
|
|
20230918,121400,89666941,228,228,228,228,0
|
|
20230918,121300,89666941,228,228,228,228,5000
|
|
20230918,121200,88526941,228,228,228,228,1000
|
|
20230918,121100,88298941,229,229,229,229,0
|
|
20230918,121000,88298941,229,229,229,229,0
|
|
20230918,120900,88298941,229,229,229,229,0
|
|
20230918,120800,88298941,229,229,229,229,0
|
|
20230918,120700,88298941,229,229,229,229,0
|
|
20230918,120600,88298941,229,229,229,229,0
|
|
20230918,120500,88298941,229,229,229,229,0
|
|
20230918,120400,88298941,229,229,229,229,0
|
|
20230918,120300,88298941,229,229,229,229,0
|
|
20230918,120200,88298941,229,229,229,229,0
|
|
20230918,120100,88298941,229,229,229,229,100
|
|
20230918,120000,88276041,229,227,229,227,410
|
|
20230918,115900,88182951,229,228,229,228,158
|
|
20230918,115800,88146869,227,229,229,227,518
|
|
20230918,115700,88029249,229,228,229,228,229
|
|
20230918,115600,87977034,229,229,229,229,0
|
|
20230918,115500,87977034,229,229,229,229,8
|
|
20230918,115400,87975202,229,228,229,228,3
|
|
20230918,115300,87974516,229,229,229,229,0
|
|
20230918,115200,87974516,229,229,229,229,140
|
|
20230918,115100,87942456,229,227,230,227,16947
|
|
20230918,115000,84078544,229,229,230,227,16714
|
|
20230918,114900,80267832,229,229,230,229,3214
|
|
20230918,114800,79531806,226,229,229,226,5189
|
|
20230918,114700,78350544,229,229,229,227,16006
|
|
20230918,114600,74701180,229,229,229,229,0
|
|
20230918,114500,74701180,229,229,229,229,329
|
|
20230918,114400,74625839,229,229,229,229,1811
|
|
20230918,114300,74211120,227,229,229,227,5016
|
|
20230918,114200,73072446,229,229,229,229,20
|
|
20230918,114100,73067866,229,229,229,229,21
|
|
20230918,114000,73063057,229,227,229,227,516
|
|
20230918,113900,72945895,230,230,230,230,62
|
|
20230918,113800,72931635,230,228,230,226,30605
|
|
20230918,113700,65961257,229,229,229,229,90
|
|
20230918,113600,65940647,229,229,229,229,310
|
|
20230918,113500,65869657,229,229,229,228,291
|
|
20230918,113400,65803291,228,228,228,228,239
|
|
20230918,113300,65748799,228,229,229,228,7336
|
|
20230918,113200,64075991,229,229,229,229,0
|
|
20230918,113100,64075991,229,229,229,229,100
|
|
20230918,113000,64053091,229,229,229,229,0
|
|
20230918,112900,64053091,229,229,229,229,50
|
|
20230918,112800,64041641,229,229,229,229,0
|
|
20230918,112700,64041641,229,229,229,229,100
|
|
20230918,112600,64018741,229,229,229,229,7950
|
|
20230918,112500,62198191,229,229,229,229,0
|
|
20230918,112400,62198191,229,229,229,229,41
|
|
20230918,112300,62188802,229,229,229,229,9
|
|
20230918,112200,62186741,228,228,228,228,0
|
|
20230918,112100,62186741,228,228,229,228,2051
|
|
20230918,112000,61719112,228,228,228,228,2948
|
|
20230918,111900,61046968,227,227,227,227,340
|
|
20230918,111800,60969788,227,227,227,227,200
|
|
20230918,111700,60924388,229,229,229,229,1
|
|
20230918,111600,60924159,228,228,228,228,5859
|
|
20230918,111500,59588307,228,228,228,228,2583
|
|
20230918,111400,58999383,229,229,229,229,20
|
|
20230918,111300,58994803,229,229,229,229,10
|
|
20230918,111200,58992513,229,229,229,229,0
|
|
20230918,111100,58992513,229,229,229,229,13
|
|
20230918,111000,58989536,228,228,228,228,0
|
|
20230918,110900,58989536,228,228,228,228,0
|
|
20230918,110800,58989536,228,228,228,228,0
|
|
20230918,110700,58989536,228,228,228,228,30
|
|
20230918,110600,58982696,228,228,228,228,0
|
|
20230918,110500,58982696,228,228,228,228,0
|
|
20230918,110400,58982696,228,228,228,228,119
|
|
20230918,110300,58955564,229,229,229,229,2
|
|
20230918,110200,58955106,229,229,229,229,5
|
|
20230918,110100,58953961,229,229,229,229,0
|
|
20230918,110000,58953961,229,229,229,229,0
|
|
20230918,105900,58953961,229,229,229,229,0
|
|
20230918,105800,58953961,229,229,229,229,0
|
|
20230918,105700,58953961,229,229,229,229,244
|
|
20230918,105600,58898085,229,229,229,229,100
|
|
20230918,105500,58875185,229,229,229,229,0
|
|
20230918,105400,58875185,229,229,229,229,0
|
|
20230918,105300,58875185,229,229,229,229,0
|
|
20230918,105200,58875185,229,229,229,229,36153
|
|
20230918,105100,50596148,230,230,230,230,7
|
|
20230918,105000,50594538,230,230,230,230,0
|
|
20230918,104900,50594538,230,230,230,230,0
|
|
20230918,104800,50594538,230,230,230,230,0
|
|
20230918,104700,50594538,230,230,230,230,1006
|
|
20230918,104600,50363158,230,230,230,230,13
|
|
20230918,104500,50360168,230,230,230,230,1000
|
|
20230918,104400,50130168,230,230,230,230,12
|
|
20230918,104300,50127408,230,230,230,230,10
|
|
20230918,104200,50125108,228,228,228,228,0
|
|
20230918,104100,50125108,228,228,228,228,0
|
|
20230918,104000,50125108,228,228,228,228,0
|
|
20230918,103900,50125108,228,228,228,228,0
|
|
20230918,103800,50125108,228,228,228,228,1
|
|
20230918,103700,50124880,230,230,230,230,0
|
|
20230918,103600,50124880,230,230,230,230,0
|
|
20230918,103500,50124880,230,230,230,230,0
|
|
20230918,103400,50124880,230,230,230,230,145
|
|
20230918,103300,50091530,230,230,230,230,0
|
|
20230918,103200,50091530,230,230,230,230,0
|
|
20230918,103100,50091530,230,230,230,230,18
|
|
20230918,103000,50087390,228,228,228,228,0
|
|
20230918,102900,50087390,228,228,228,228,0
|
|
20230918,102800,50087390,228,228,228,228,0
|
|
20230918,102700,50087390,228,228,228,228,95
|
|
20230918,102600,50065730,230,230,230,230,0
|
|
20230918,102500,50065730,230,230,230,230,95
|
|
20230918,102400,50043880,230,230,230,230,93
|
|
20230918,102300,50022490,230,230,230,230,0
|
|
20230918,102200,50022490,230,230,230,230,0
|
|
20230918,102100,50022490,230,230,230,230,0
|
|
20230918,102000,50022490,230,230,230,230,0
|
|
20230918,101900,50022490,230,230,230,230,10
|
|
20230918,101800,50020190,230,230,230,230,1
|
|
20230918,101700,50019960,230,230,230,230,22
|
|
20230918,101600,50014900,230,229,230,229,929
|
|
20230918,101500,49801750,230,228,230,227,13242
|
|
20230918,101400,46783163,229,227,229,227,10759
|
|
20230918,101300,44335573,228,228,228,228,3
|
|
20230918,101200,44334889,228,228,228,228,10
|
|
20230918,101100,44332609,228,228,228,228,2
|
|
20230918,101000,44332153,228,228,228,228,0
|
|
20230918,100900,44332153,228,228,228,228,0
|
|
20230918,100800,44332153,228,228,228,228,0
|
|
20230918,100700,44332153,228,228,228,228,0
|
|
20230918,100600,44332153,228,228,228,228,1000
|
|
20230918,100500,44104153,228,228,228,228,0
|
|
20230918,100400,44104153,228,228,228,228,84
|
|
20230918,100300,44085001,228,228,228,228,3
|
|
20230918,100200,44084317,228,228,228,228,22
|
|
20230918,100100,44079301,227,227,227,227,0
|
|
20230918,100000,44079301,227,227,227,227,2142
|
|
20230918,095900,43593067,227,227,227,227,0
|
|
20230918,095800,43593067,227,227,227,227,0
|
|
20230918,095700,43593067,227,227,227,227,0
|
|
20230918,095600,43593067,227,227,227,227,1221
|
|
20230918,095500,43315900,229,229,229,229,10
|
|
20230918,095400,43313610,229,229,229,229,10
|
|
20230918,095300,43311320,229,229,229,229,0
|
|
20230918,095200,43311320,229,229,229,229,1
|
|
20230918,095100,43311091,229,229,229,229,0
|
|
20230918,095000,43311091,229,229,229,229,0
|
|
20230918,094900,43311091,229,229,229,229,0
|
|
20230918,094800,43311091,229,229,229,229,252
|
|
20230918,094700,43253383,229,229,229,229,43
|
|
20230918,094600,43243536,230,230,230,230,0
|
|
20230918,094500,43243536,230,229,230,227,3063
|
|
20230918,094400,42545211,230,230,230,230,0
|
|
20230918,094300,42545211,230,230,230,230,0
|
|
20230918,094200,42545211,230,230,230,230,3
|
|
20230918,094100,42544521,230,230,230,230,41
|
|
20230918,094000,42535091,230,230,230,230,71
|
|
20230918,093900,42518761,230,229,230,227,10234
|
|
20230918,093800,40185758,229,230,230,229,52
|
|
20230918,093700,40173799,230,228,230,227,10043
|
|
20230918,093600,37883723,229,228,229,228,1278
|
|
20230918,093500,37592157,229,230,230,229,24
|
|
20230918,093400,37586655,230,230,230,230,3
|
|
20230918,093300,37585965,230,230,230,230,0
|
|
20230918,093200,37585965,230,230,230,230,1
|
|
20230918,093100,37585735,230,230,230,230,937
|
|
20230918,093000,37370225,230,228,230,227,8506
|
|
20230918,092900,35431030,229,230,230,229,2867
|
|
20230918,092800,34771637,230,230,231,227,18466
|
|
20230918,092700,30552945,230,230,230,230,60
|
|
20230918,092600,30539145,230,230,230,230,10
|
|
20230918,092500,30536845,230,230,230,230,130
|
|
20230918,092400,30506945,230,229,230,229,30
|
|
20230918,092300,30500055,231,230,231,230,10113
|
|
20230918,092200,28174008,228,231,231,228,6011
|
|
20230918,092100,26803467,231,231,231,231,109
|
|
20230918,092000,26778288,231,228,231,228,4400
|
|
20230918,091900,25771068,230,231,231,230,771
|
|
20230918,091800,25593680,231,231,231,231,97
|
|
20230918,091700,25571273,231,231,231,229,900
|
|
20230918,091600,25364011,231,231,231,229,1979
|
|
20230918,091500,24910162,231,230,231,230,55
|
|
20230918,091400,24897507,232,232,232,232,1280
|
|
20230918,091300,24600547,232,232,232,232,155
|
|
20230918,091200,24564587,232,230,232,228,13363
|
|
20230918,091100,21490377,230,228,230,228,23501
|
|
20230918,091000,16125149,230,230,230,230,2353
|
|
20230918,090900,15583959,230,229,230,229,33
|
|
20230918,090800,15576370,230,230,230,230,75
|
|
20230918,090700,15559120,230,228,230,228,7738
|
|
20230918,090600,13791306,230,229,230,229,40459
|
|
20230918,090500,4524745,230,230,230,230,2468
|
|
20230918,090400,3957105,230,230,230,230,10002
|
|
20230918,090300,1656645,232,232,232,231,1080
|
|
20230918,090200,1406985,232,231,232,230,1433
|
|
20230918,090100,1075939,233,232,233,230,3192
|
|
20230918,090000,335287,233,233,233,233,1439
|