637 lines
27 KiB
CSV
637 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193400,56154210,227,227,227,227,2248
|
|
20230920,193300,56154210,227,227,227,227,0
|
|
20230920,193200,56154210,227,227,227,227,0
|
|
20230920,193100,56154210,227,227,227,227,0
|
|
20230920,193000,56154210,227,227,227,227,0
|
|
20230920,192900,56154210,227,227,227,227,0
|
|
20230920,192800,56154210,227,227,227,227,0
|
|
20230920,192700,56154210,227,227,227,227,0
|
|
20230920,192600,56154210,227,227,227,227,0
|
|
20230920,192500,56154210,227,227,227,227,0
|
|
20230920,192400,56154210,227,227,227,227,0
|
|
20230920,192300,56154210,227,227,227,227,0
|
|
20230920,192200,56154210,227,227,227,227,0
|
|
20230920,192100,56154210,227,227,227,227,0
|
|
20230920,192000,56154210,227,227,227,227,0
|
|
20230920,191900,56154210,227,227,227,227,0
|
|
20230920,191800,56154210,227,227,227,227,0
|
|
20230920,191700,56154210,227,227,227,227,0
|
|
20230920,191600,56154210,227,227,227,227,0
|
|
20230920,191500,56154210,227,227,227,227,0
|
|
20230920,191400,56154210,227,227,227,227,0
|
|
20230920,191300,56154210,227,227,227,227,0
|
|
20230920,191200,56154210,227,227,227,227,0
|
|
20230920,191100,56154210,227,227,227,227,0
|
|
20230920,191000,56154210,227,227,227,227,0
|
|
20230920,190900,56154210,227,227,227,227,0
|
|
20230920,190800,56154210,227,227,227,227,0
|
|
20230920,190700,56154210,227,227,227,227,0
|
|
20230920,190600,56154210,227,227,227,227,0
|
|
20230920,190500,56154210,227,227,227,227,0
|
|
20230920,190400,56154210,227,227,227,227,2248
|
|
20230920,190300,56154210,227,227,227,227,0
|
|
20230920,190200,56154210,227,227,227,227,0
|
|
20230920,190100,56154210,227,227,227,227,0
|
|
20230920,190000,56154210,227,227,227,227,0
|
|
20230920,185900,56154210,227,227,227,227,0
|
|
20230920,185800,56154210,227,227,227,227,0
|
|
20230920,185700,56154210,227,227,227,227,0
|
|
20230920,185600,56154210,227,227,227,227,0
|
|
20230920,185500,56154210,227,227,227,227,0
|
|
20230920,185400,56154210,227,227,227,227,0
|
|
20230920,185300,56154210,227,227,227,227,0
|
|
20230920,185200,56154210,227,227,227,227,0
|
|
20230920,185100,56154210,227,227,227,227,0
|
|
20230920,185000,56154210,227,227,227,227,0
|
|
20230920,184900,56154210,227,227,227,227,0
|
|
20230920,184800,56154210,227,227,227,227,0
|
|
20230920,184700,56154210,227,227,227,227,0
|
|
20230920,184600,56154210,227,227,227,227,0
|
|
20230920,184500,56154210,227,227,227,227,0
|
|
20230920,184400,56154210,227,227,227,227,0
|
|
20230920,184300,56154210,227,227,227,227,0
|
|
20230920,184200,56154210,227,227,227,227,0
|
|
20230920,184100,56154210,227,227,227,227,0
|
|
20230920,184000,56154210,227,227,227,227,0
|
|
20230920,183900,56154210,227,227,227,227,0
|
|
20230920,183800,56154210,227,227,227,227,0
|
|
20230920,183700,56154210,227,227,227,227,0
|
|
20230920,183600,56154210,227,227,227,227,0
|
|
20230920,183500,56154210,227,227,227,227,0
|
|
20230920,183400,56154210,227,227,227,227,2248
|
|
20230920,183300,56154210,227,227,227,227,0
|
|
20230920,183200,56154210,227,227,227,227,0
|
|
20230920,183100,56154210,227,227,227,227,0
|
|
20230920,183000,56154210,227,227,227,227,0
|
|
20230920,182900,56154210,227,227,227,227,0
|
|
20230920,182800,56154210,227,227,227,227,0
|
|
20230920,182700,56154210,227,227,227,227,0
|
|
20230920,182600,56154210,227,227,227,227,0
|
|
20230920,182500,56154210,227,227,227,227,0
|
|
20230920,182400,56154210,227,227,227,227,0
|
|
20230920,182300,56154210,227,227,227,227,0
|
|
20230920,182200,56154210,227,227,227,227,0
|
|
20230920,182100,56154210,227,227,227,227,0
|
|
20230920,182000,56154210,227,227,227,227,0
|
|
20230920,181900,56154210,227,227,227,227,0
|
|
20230920,181800,56154210,227,227,227,227,0
|
|
20230920,181700,56154210,227,227,227,227,0
|
|
20230920,181600,56154210,227,227,227,227,0
|
|
20230920,181500,56154210,227,227,227,227,0
|
|
20230920,181400,56154210,227,227,227,227,0
|
|
20230920,181300,56154210,227,227,227,227,0
|
|
20230920,181200,56154210,227,227,227,227,0
|
|
20230920,181100,56154210,227,227,227,227,0
|
|
20230920,181000,56154210,227,227,227,227,0
|
|
20230920,180900,56154210,227,227,227,227,0
|
|
20230920,180800,56154210,227,227,227,227,0
|
|
20230920,180700,56154210,227,227,227,227,0
|
|
20230920,180600,56154210,227,227,227,227,0
|
|
20230920,180500,56154210,227,227,227,227,0
|
|
20230920,180400,56154210,227,227,227,227,2248
|
|
20230920,180300,56154210,227,227,227,227,0
|
|
20230920,180200,56154210,227,227,227,227,0
|
|
20230920,180100,56154210,227,227,227,227,0
|
|
20230920,180000,56154210,227,227,227,227,0
|
|
20230920,175900,56154210,227,227,227,227,0
|
|
20230920,175800,56154210,227,227,227,227,0
|
|
20230920,175700,56154210,227,227,227,227,0
|
|
20230920,175600,56154210,227,227,227,227,0
|
|
20230920,175500,56154210,227,227,227,227,0
|
|
20230920,175400,56154210,227,227,227,227,0
|
|
20230920,175300,56154210,227,227,227,227,0
|
|
20230920,175200,56154210,227,227,227,227,0
|
|
20230920,175100,56154210,227,227,227,227,0
|
|
20230920,175000,56154210,227,227,227,227,0
|
|
20230920,174900,56154210,227,227,227,227,0
|
|
20230920,174800,56154210,227,227,227,227,0
|
|
20230920,174700,56154210,227,227,227,227,0
|
|
20230920,174600,56154210,227,227,227,227,0
|
|
20230920,174500,56154210,227,227,227,227,0
|
|
20230920,174400,56154210,227,227,227,227,0
|
|
20230920,174300,56154210,227,227,227,227,0
|
|
20230920,174200,56154210,227,227,227,227,0
|
|
20230920,174100,56154210,227,227,227,227,0
|
|
20230920,174000,56154210,227,227,227,227,0
|
|
20230920,173900,56154210,227,227,227,227,0
|
|
20230920,173800,56154210,227,227,227,227,0
|
|
20230920,173700,56154210,227,227,227,227,0
|
|
20230920,173600,56154210,227,227,227,227,0
|
|
20230920,173500,56154210,227,227,227,227,0
|
|
20230920,173400,56154210,227,227,227,227,2248
|
|
20230920,173300,56154210,227,227,227,227,0
|
|
20230920,173200,56154210,227,227,227,227,0
|
|
20230920,173100,56154210,227,227,227,227,0
|
|
20230920,173000,56154210,227,227,227,227,0
|
|
20230920,172900,56154210,227,227,227,227,0
|
|
20230920,172800,56154210,227,227,227,227,0
|
|
20230920,172700,56154210,227,227,227,227,0
|
|
20230920,172600,56154210,227,227,227,227,0
|
|
20230920,172500,56154210,227,227,227,227,0
|
|
20230920,172400,56154210,227,227,227,227,0
|
|
20230920,172300,56154210,227,227,227,227,0
|
|
20230920,172200,56154210,227,227,227,227,0
|
|
20230920,172100,56154210,227,227,227,227,0
|
|
20230920,172000,56154210,227,227,227,227,0
|
|
20230920,171900,56154210,227,227,227,227,0
|
|
20230920,171800,56154210,227,227,227,227,0
|
|
20230920,171700,56154210,227,227,227,227,0
|
|
20230920,171600,56154210,227,227,227,227,0
|
|
20230920,171500,56154210,227,227,227,227,0
|
|
20230920,171400,56154210,227,227,227,227,0
|
|
20230920,171300,56154210,227,227,227,227,0
|
|
20230920,171200,56154210,227,227,227,227,0
|
|
20230920,171100,56154210,227,227,227,227,0
|
|
20230920,171000,56154210,227,227,227,227,0
|
|
20230920,170900,56154210,227,227,227,227,0
|
|
20230920,170800,56154210,227,227,227,227,0
|
|
20230920,170700,56154210,227,227,227,227,0
|
|
20230920,170600,56154210,227,227,227,227,0
|
|
20230920,170500,56154210,227,227,227,227,0
|
|
20230920,170400,56154210,227,227,227,227,2248
|
|
20230920,170300,56154210,227,227,227,227,0
|
|
20230920,170200,56154210,227,227,227,227,0
|
|
20230920,170100,56154210,227,227,227,227,0
|
|
20230920,170000,56154210,227,227,227,227,0
|
|
20230920,165900,56154210,227,227,227,227,0
|
|
20230920,165800,56154210,227,227,227,227,0
|
|
20230920,165700,56154210,227,227,227,227,0
|
|
20230920,165600,56154210,227,227,227,227,0
|
|
20230920,165500,56154210,227,227,227,227,0
|
|
20230920,165400,56154210,227,227,227,227,0
|
|
20230920,165300,56154210,227,227,227,227,0
|
|
20230920,165200,56154210,227,227,227,227,0
|
|
20230920,165100,56154210,227,227,227,227,0
|
|
20230920,165000,56154210,227,227,227,227,0
|
|
20230920,164900,56154210,227,227,227,227,0
|
|
20230920,164800,56154210,227,227,227,227,0
|
|
20230920,164700,56154210,227,227,227,227,0
|
|
20230920,164600,56154210,227,227,227,227,0
|
|
20230920,164500,56154210,227,227,227,227,0
|
|
20230920,164400,56154210,227,227,227,227,0
|
|
20230920,164300,56154210,227,227,227,227,0
|
|
20230920,164200,56154210,227,227,227,227,0
|
|
20230920,164100,56154210,227,227,227,227,0
|
|
20230920,164000,56154210,227,227,227,227,0
|
|
20230920,163900,56154210,227,227,227,227,0
|
|
20230920,163800,56154210,227,227,227,227,0
|
|
20230920,163700,56154210,227,227,227,227,0
|
|
20230920,163600,56154210,227,227,227,227,0
|
|
20230920,163500,56154210,227,227,227,227,0
|
|
20230920,163400,56154210,227,227,227,227,2248
|
|
20230920,163300,56154210,227,227,227,227,0
|
|
20230920,163200,56154210,227,227,227,227,0
|
|
20230920,163100,56154210,227,227,227,227,0
|
|
20230920,163000,56154210,227,227,227,227,0
|
|
20230920,162900,56154210,227,227,227,227,0
|
|
20230920,162800,56154210,227,227,227,227,0
|
|
20230920,162700,56154210,227,227,227,227,0
|
|
20230920,162600,56154210,227,227,227,227,0
|
|
20230920,162500,56154210,227,227,227,227,0
|
|
20230920,162400,56154210,227,227,227,227,0
|
|
20230920,162300,56154210,227,227,227,227,0
|
|
20230920,162200,56154210,227,227,227,227,0
|
|
20230920,162100,56154210,227,227,227,227,0
|
|
20230920,162000,56154210,227,227,227,227,0
|
|
20230920,161900,56154210,227,227,227,227,0
|
|
20230920,161800,56154210,227,227,227,227,0
|
|
20230920,161700,56154210,227,227,227,227,0
|
|
20230920,161600,56154210,227,227,227,227,0
|
|
20230920,161500,56154210,227,227,227,227,0
|
|
20230920,161400,56154210,227,227,227,227,0
|
|
20230920,161300,56154210,227,227,227,227,0
|
|
20230920,161200,56154210,227,227,227,227,0
|
|
20230920,161100,56154210,227,227,227,227,0
|
|
20230920,161000,56154210,227,227,227,227,0
|
|
20230920,160900,56154210,227,227,227,227,0
|
|
20230920,160800,56154210,227,227,227,227,0
|
|
20230920,160700,56154210,227,227,227,227,0
|
|
20230920,160600,56154210,227,227,227,227,0
|
|
20230920,160500,56154210,227,227,227,227,0
|
|
20230920,160400,56154210,227,227,227,227,2248
|
|
20230920,160300,56154210,227,227,227,227,0
|
|
20230920,160200,56154210,227,227,227,227,0
|
|
20230920,160100,56154210,227,227,227,227,0
|
|
20230920,160000,56154210,227,227,227,227,0
|
|
20230920,155900,56154210,227,227,227,227,0
|
|
20230920,155800,56154210,227,227,227,227,0
|
|
20230920,155700,56154210,227,227,227,227,0
|
|
20230920,155600,56154210,227,227,227,227,0
|
|
20230920,155500,56154210,227,227,227,227,0
|
|
20230920,155400,56154210,227,227,227,227,0
|
|
20230920,155300,56154210,227,227,227,227,0
|
|
20230920,155200,56154210,227,227,227,227,0
|
|
20230920,155100,56154210,227,227,227,227,0
|
|
20230920,155000,56154210,227,227,227,227,0
|
|
20230920,154900,56154210,227,227,227,227,0
|
|
20230920,154800,56154210,227,227,227,227,0
|
|
20230920,154700,56154210,227,227,227,227,0
|
|
20230920,154600,56154210,227,227,227,227,0
|
|
20230920,154500,56154210,227,227,227,227,0
|
|
20230920,154400,56154210,227,227,227,227,0
|
|
20230920,154300,56154210,227,227,227,227,0
|
|
20230920,154200,56154210,227,227,227,227,0
|
|
20230920,154100,56154210,227,227,227,227,0
|
|
20230920,154000,56154210,227,227,227,227,0
|
|
20230920,153900,56154210,227,227,227,227,0
|
|
20230920,153800,56154210,227,227,227,227,0
|
|
20230920,153700,56154210,227,227,227,227,0
|
|
20230920,153600,56154210,227,227,227,227,0
|
|
20230920,153500,56154210,227,227,227,227,0
|
|
20230920,153400,56154210,227,227,227,227,2248
|
|
20230920,153300,56154210,227,227,227,227,0
|
|
20230920,153200,56154210,227,227,227,227,0
|
|
20230920,153100,56154210,227,227,227,227,0
|
|
20230920,153000,56154210,227,227,227,227,2248
|
|
20230920,152900,55643914,229,229,229,229,0
|
|
20230920,152800,55643914,229,229,229,229,0
|
|
20230920,152700,55643914,229,229,229,229,0
|
|
20230920,152600,55643914,229,229,229,229,0
|
|
20230920,152500,55643914,229,229,229,229,0
|
|
20230920,152400,55643914,229,229,229,229,0
|
|
20230920,152300,55643914,229,229,229,229,0
|
|
20230920,152200,55643914,229,229,229,229,0
|
|
20230920,152100,55643914,229,229,229,229,0
|
|
20230920,152000,55643914,229,229,229,229,0
|
|
20230920,151900,55643914,229,229,229,229,14
|
|
20230920,151800,55640708,228,229,229,228,666
|
|
20230920,151700,55488840,229,229,229,229,0
|
|
20230920,151600,55488840,229,229,229,229,19
|
|
20230920,151500,55484489,229,229,229,229,1
|
|
20230920,151400,55484260,229,229,229,229,7
|
|
20230920,151300,55482657,229,229,229,229,0
|
|
20230920,151200,55482657,229,229,229,229,23
|
|
20230920,151100,55477390,229,229,229,229,84
|
|
20230920,151000,55458154,228,228,228,228,0
|
|
20230920,150900,55458154,228,228,228,228,0
|
|
20230920,150800,55458154,228,228,228,228,0
|
|
20230920,150700,55458154,228,229,229,228,188
|
|
20230920,150600,55415289,229,229,229,229,0
|
|
20230920,150500,55415289,229,229,229,229,0
|
|
20230920,150400,55415289,229,229,229,229,0
|
|
20230920,150300,55415289,229,229,229,229,0
|
|
20230920,150200,55415289,229,229,229,229,1
|
|
20230920,150100,55415060,228,228,228,228,3
|
|
20230920,150000,55414376,228,228,228,228,0
|
|
20230920,145900,55414376,228,228,228,228,0
|
|
20230920,145800,55414376,228,228,228,228,0
|
|
20230920,145700,55414376,228,228,228,228,100
|
|
20230920,145600,55391576,229,229,229,229,0
|
|
20230920,145500,55391576,229,229,229,229,0
|
|
20230920,145400,55391576,229,229,229,229,14
|
|
20230920,145300,55388370,228,229,229,228,42
|
|
20230920,145200,55378792,229,229,229,229,0
|
|
20230920,145100,55378792,229,229,229,229,0
|
|
20230920,145000,55378792,229,229,229,229,0
|
|
20230920,144900,55378792,229,229,229,229,2
|
|
20230920,144800,55378334,229,229,229,229,10
|
|
20230920,144700,55376044,229,229,229,229,0
|
|
20230920,144600,55376044,229,229,229,229,0
|
|
20230920,144500,55376044,229,229,229,229,8
|
|
20230920,144400,55374212,229,229,229,229,0
|
|
20230920,144300,55374212,229,229,229,229,1
|
|
20230920,144200,55373983,229,229,229,229,1
|
|
20230920,144100,55373754,229,229,229,229,0
|
|
20230920,144000,55373754,229,229,229,229,39
|
|
20230920,143900,55364823,229,227,229,227,3340
|
|
20230920,143800,54605069,228,228,228,228,1054
|
|
20230920,143700,54364757,228,228,228,228,0
|
|
20230920,143600,54364757,228,228,228,228,0
|
|
20230920,143500,54364757,228,228,228,228,0
|
|
20230920,143400,54364757,228,228,228,228,1
|
|
20230920,143300,54364529,228,228,228,228,0
|
|
20230920,143200,54364529,228,228,228,228,0
|
|
20230920,143100,54364529,228,228,228,228,30
|
|
20230920,143000,54357689,228,228,228,228,16
|
|
20230920,142900,54354041,229,229,229,229,0
|
|
20230920,142800,54354041,229,229,229,229,0
|
|
20230920,142700,54354041,229,228,229,228,1068
|
|
20230920,142600,54110472,229,229,229,229,0
|
|
20230920,142500,54110472,229,229,229,229,1
|
|
20230920,142400,54110243,228,228,228,228,12
|
|
20230920,142300,54107507,228,228,228,228,0
|
|
20230920,142200,54107507,228,228,228,228,275
|
|
20230920,142100,54044807,228,228,228,228,0
|
|
20230920,142000,54044807,228,228,228,228,1
|
|
20230920,141900,54044579,228,228,228,228,0
|
|
20230920,141800,54044579,228,228,228,228,0
|
|
20230920,141700,54044579,228,228,228,228,0
|
|
20230920,141600,54044579,228,228,228,228,1
|
|
20230920,141500,54044351,228,228,228,228,1
|
|
20230920,141400,54044123,228,228,228,228,100
|
|
20230920,141300,54021323,228,228,228,228,400
|
|
20230920,141200,53930123,228,228,228,228,2
|
|
20230920,141100,53929667,228,228,228,228,37
|
|
20230920,141000,53921231,228,228,228,228,0
|
|
20230920,140900,53921231,228,228,228,228,0
|
|
20230920,140800,53921231,228,228,228,228,0
|
|
20230920,140700,53921231,228,228,228,228,0
|
|
20230920,140600,53921231,228,228,228,228,1
|
|
20230920,140500,53921003,227,227,227,227,0
|
|
20230920,140400,53921003,227,227,227,227,0
|
|
20230920,140300,53921003,227,227,227,227,0
|
|
20230920,140200,53921003,227,228,228,227,9
|
|
20230920,140100,53918955,227,228,228,227,12
|
|
20230920,140000,53916225,227,228,228,227,2
|
|
20230920,135900,53915770,228,228,228,228,0
|
|
20230920,135800,53915770,228,228,228,228,0
|
|
20230920,135700,53915770,228,228,228,228,1
|
|
20230920,135600,53915542,227,227,227,227,0
|
|
20230920,135500,53915542,227,227,227,227,1121
|
|
20230920,135400,53661075,228,228,228,228,0
|
|
20230920,135300,53661075,228,228,228,228,0
|
|
20230920,135200,53661075,228,228,228,228,394
|
|
20230920,135100,53571243,228,228,228,228,0
|
|
20230920,135000,53571243,228,228,228,228,22
|
|
20230920,134900,53566227,228,228,228,228,156
|
|
20230920,134800,53530659,228,228,228,228,1
|
|
20230920,134700,53530431,228,228,228,228,0
|
|
20230920,134600,53530431,228,228,228,228,0
|
|
20230920,134500,53530431,228,228,228,228,945
|
|
20230920,134400,53314971,229,229,229,229,0
|
|
20230920,134300,53314971,229,229,229,229,1
|
|
20230920,134200,53314742,229,229,229,229,0
|
|
20230920,134100,53314742,229,229,229,229,0
|
|
20230920,134000,53314742,229,229,229,229,0
|
|
20230920,133900,53314742,229,229,229,229,1
|
|
20230920,133800,53314513,228,228,228,228,100
|
|
20230920,133700,53291713,229,229,229,229,0
|
|
20230920,133600,53291713,229,229,229,229,0
|
|
20230920,133500,53291713,229,229,229,229,0
|
|
20230920,133400,53291713,229,229,229,229,1
|
|
20230920,133300,53291484,229,229,229,229,150
|
|
20230920,133200,53257134,229,229,229,229,0
|
|
20230920,133100,53257134,229,229,229,229,0
|
|
20230920,133000,53257134,229,229,229,229,0
|
|
20230920,132900,53257134,229,229,229,229,1
|
|
20230920,132800,53256905,229,229,229,229,0
|
|
20230920,132700,53256905,229,229,229,229,0
|
|
20230920,132600,53256905,229,230,230,229,1021
|
|
20230920,132500,53022076,230,230,230,230,6
|
|
20230920,132400,53020696,230,230,230,230,0
|
|
20230920,132300,53020696,230,230,230,230,0
|
|
20230920,132200,53020696,230,230,230,230,7
|
|
20230920,132100,53019086,229,230,230,229,812
|
|
20230920,132000,52833126,230,230,230,230,731
|
|
20230920,131900,52664996,230,230,230,230,0
|
|
20230920,131800,52664996,230,230,230,230,0
|
|
20230920,131700,52664996,230,230,230,230,0
|
|
20230920,131600,52664996,230,230,230,230,4
|
|
20230920,131500,52664076,230,230,230,230,1
|
|
20230920,131400,52663846,230,230,230,230,0
|
|
20230920,131300,52663846,230,230,230,230,1
|
|
20230920,131200,52663616,230,230,230,230,0
|
|
20230920,131100,52663616,230,230,230,230,1
|
|
20230920,131000,52663386,230,230,230,230,0
|
|
20230920,130900,52663386,230,230,230,230,9
|
|
20230920,130800,52661316,230,229,230,229,1705
|
|
20230920,130700,52270856,228,229,229,228,2010
|
|
20230920,130600,51812570,229,229,229,229,1
|
|
20230920,130500,51812341,229,229,229,229,0
|
|
20230920,130400,51812341,229,229,229,229,0
|
|
20230920,130300,51812341,229,229,229,229,0
|
|
20230920,130200,51812341,229,229,229,229,0
|
|
20230920,130100,51812341,229,229,229,229,1
|
|
20230920,130000,51812112,228,228,228,228,1
|
|
20230920,125900,51811884,229,229,229,229,0
|
|
20230920,125800,51811884,229,229,229,229,0
|
|
20230920,125700,51811884,229,229,229,229,601
|
|
20230920,125600,51674255,229,229,229,229,0
|
|
20230920,125500,51674255,229,229,229,229,0
|
|
20230920,125400,51674255,229,229,229,229,0
|
|
20230920,125300,51674255,229,229,229,229,0
|
|
20230920,125200,51674255,229,229,229,229,1
|
|
20230920,125100,51674026,228,228,228,228,3
|
|
20230920,125000,51673342,229,229,229,229,4
|
|
20230920,124900,51672426,229,229,229,229,0
|
|
20230920,124800,51672426,229,229,229,229,1
|
|
20230920,124700,51672197,230,230,230,230,0
|
|
20230920,124600,51672197,230,230,230,230,0
|
|
20230920,124500,51672197,230,230,230,230,0
|
|
20230920,124400,51672197,230,230,230,230,0
|
|
20230920,124300,51672197,230,230,230,230,1
|
|
20230920,124200,51671967,230,230,230,230,0
|
|
20230920,124100,51671967,230,230,230,230,0
|
|
20230920,124000,51671967,230,230,230,230,675
|
|
20230920,123900,51516717,230,230,230,230,0
|
|
20230920,123800,51516717,230,229,230,229,23
|
|
20230920,123700,51511432,229,229,229,229,0
|
|
20230920,123600,51511432,229,229,229,229,0
|
|
20230920,123500,51511432,229,229,229,229,0
|
|
20230920,123400,51511432,229,229,229,229,1
|
|
20230920,123300,51511203,229,229,229,229,0
|
|
20230920,123200,51511203,229,229,229,229,0
|
|
20230920,123100,51511203,229,229,229,229,0
|
|
20230920,123000,51511203,229,229,229,229,0
|
|
20230920,122900,51511203,229,229,229,229,7
|
|
20230920,122800,51509600,229,229,229,229,0
|
|
20230920,122700,51509600,229,229,229,229,34
|
|
20230920,122600,51501814,230,230,230,230,0
|
|
20230920,122500,51501814,230,230,230,230,0
|
|
20230920,122400,51501814,230,230,230,230,7
|
|
20230920,122300,51500204,229,229,229,229,0
|
|
20230920,122200,51500204,229,229,229,229,0
|
|
20230920,122100,51500204,229,229,229,229,0
|
|
20230920,122000,51500204,229,229,229,229,15
|
|
20230920,121900,51496769,229,229,229,229,0
|
|
20230920,121800,51496769,229,229,229,229,0
|
|
20230920,121700,51496769,229,229,229,229,35
|
|
20230920,121600,51488754,230,230,230,230,0
|
|
20230920,121500,51488754,230,230,230,230,1
|
|
20230920,121400,51488524,230,228,230,228,4629
|
|
20230920,121300,50433049,229,228,229,228,1796
|
|
20230920,121200,50023351,229,229,229,228,2191
|
|
20230920,121100,49523619,229,230,230,229,21
|
|
20230920,121000,49518805,230,230,230,230,1
|
|
20230920,120900,49518575,228,229,229,228,20000
|
|
20230920,120800,44958343,229,229,229,229,11
|
|
20230920,120700,44955824,230,230,230,230,0
|
|
20230920,120600,44955824,230,230,230,230,1
|
|
20230920,120500,44955594,230,230,230,230,2
|
|
20230920,120400,44955134,230,230,230,230,145
|
|
20230920,120300,44921784,230,230,230,230,1
|
|
20230920,120200,44921554,230,230,230,230,100
|
|
20230920,120100,44898554,230,230,230,230,1
|
|
20230920,120000,44898324,230,230,230,230,1
|
|
20230920,115900,44898094,230,230,230,230,12
|
|
20230920,115800,44895334,231,231,231,231,0
|
|
20230920,115700,44895334,231,229,231,229,339
|
|
20230920,115600,44817701,229,229,229,229,1662
|
|
20230920,115500,44437103,230,230,230,230,590
|
|
20230920,115400,44301403,231,231,231,231,0
|
|
20230920,115300,44301403,231,231,231,231,0
|
|
20230920,115200,44301403,231,231,231,231,101
|
|
20230920,115100,44278072,231,231,231,231,3
|
|
20230920,115000,44277379,231,231,231,231,0
|
|
20230920,114900,44277379,231,230,231,230,6318
|
|
20230920,114800,42818485,231,231,231,229,67
|
|
20230920,114700,42803054,231,230,231,230,30
|
|
20230920,114600,42796144,231,231,231,231,0
|
|
20230920,114500,42796144,231,231,231,231,0
|
|
20230920,114400,42796144,231,231,231,231,12
|
|
20230920,114300,42793372,231,231,231,231,1
|
|
20230920,114200,42793141,231,231,231,231,0
|
|
20230920,114100,42793141,231,231,231,231,0
|
|
20230920,114000,42793141,231,231,231,231,0
|
|
20230920,113900,42793141,231,231,231,231,73
|
|
20230920,113800,42776278,231,230,231,230,48
|
|
20230920,113700,42765223,231,229,231,229,4565
|
|
20230920,113600,41717532,230,230,230,230,0
|
|
20230920,113500,41717532,230,230,230,230,0
|
|
20230920,113400,41717532,230,230,230,230,8
|
|
20230920,113300,41715692,230,230,230,230,1
|
|
20230920,113200,41715462,230,230,230,230,0
|
|
20230920,113100,41715462,230,230,230,230,10
|
|
20230920,113000,41713162,230,230,230,230,0
|
|
20230920,112900,41713162,230,230,230,230,1
|
|
20230920,112800,41712932,229,229,229,229,0
|
|
20230920,112700,41712932,229,229,229,229,1020
|
|
20230920,112600,41479352,229,229,229,229,0
|
|
20230920,112500,41479352,229,229,229,229,0
|
|
20230920,112400,41479352,229,229,229,229,1
|
|
20230920,112300,41479123,229,229,229,229,0
|
|
20230920,112200,41479123,229,229,229,229,0
|
|
20230920,112100,41479123,229,229,229,229,0
|
|
20230920,112000,41479123,229,229,229,229,10
|
|
20230920,111900,41476833,228,228,228,228,3575
|
|
20230920,111800,40661733,228,228,228,228,10
|
|
20230920,111700,40659453,228,228,228,228,7
|
|
20230920,111600,40657857,228,228,228,228,0
|
|
20230920,111500,40657857,228,227,228,227,765
|
|
20230920,111400,40484201,226,226,226,226,0
|
|
20230920,111300,40484201,226,226,226,226,208
|
|
20230920,111200,40437193,226,226,226,226,0
|
|
20230920,111100,40437193,226,226,226,226,95
|
|
20230920,111000,40415723,229,228,229,228,51
|
|
20230920,110900,40404064,229,226,229,225,17056
|
|
20230920,110800,36546067,227,227,227,227,7
|
|
20230920,110700,36544478,227,227,227,227,0
|
|
20230920,110600,36544478,227,227,227,227,4
|
|
20230920,110500,36543570,226,226,226,226,10000
|
|
20230920,110400,34283570,227,227,227,227,10
|
|
20230920,110300,34281300,227,227,228,227,6250
|
|
20230920,110200,32862549,228,228,228,228,75
|
|
20230920,110100,32845449,230,228,230,228,591
|
|
20230920,110000,32710699,228,228,228,228,0
|
|
20230920,105900,32710699,228,228,228,228,0
|
|
20230920,105800,32710699,228,228,228,228,0
|
|
20230920,105700,32710699,228,228,228,228,0
|
|
20230920,105600,32710699,228,230,230,228,2
|
|
20230920,105500,32710241,230,230,230,230,0
|
|
20230920,105400,32710241,230,230,230,230,0
|
|
20230920,105300,32710241,230,230,230,230,18
|
|
20230920,105200,32706101,230,230,230,230,1
|
|
20230920,105100,32705871,231,231,231,231,0
|
|
20230920,105000,32705871,231,231,231,231,0
|
|
20230920,104900,32705871,231,231,231,231,4
|
|
20230920,104800,32704947,231,230,231,230,757
|
|
20230920,104700,32530582,231,231,231,231,1
|
|
20230920,104600,32530351,228,229,229,228,110
|
|
20230920,104500,32505269,228,232,232,228,804
|
|
20230920,104400,32321532,232,232,232,232,110
|
|
20230920,104300,32296012,232,232,232,232,1
|
|
20230920,104200,32295780,232,232,232,232,1
|
|
20230920,104100,32295548,232,232,232,232,175
|
|
20230920,104000,32254948,233,232,233,232,186
|
|
20230920,103900,32211786,233,230,233,230,25577
|
|
20230920,103800,26300669,230,230,230,230,32
|
|
20230920,103700,26293309,230,230,230,230,0
|
|
20230920,103600,26293309,230,230,230,230,0
|
|
20230920,103500,26293309,230,230,230,230,1000
|
|
20230920,103400,26063309,230,230,230,230,0
|
|
20230920,103300,26063309,230,230,230,230,2
|
|
20230920,103200,26062849,229,229,229,229,1619
|
|
20230920,103100,25692098,229,229,229,229,9
|
|
20230920,103000,25690037,229,229,229,229,50
|
|
20230920,102900,25678587,229,229,229,229,1
|
|
20230920,102800,25678358,228,228,228,228,0
|
|
20230920,102700,25678358,228,228,228,228,0
|
|
20230920,102600,25678358,228,228,228,228,57
|
|
20230920,102500,25665362,229,229,229,229,0
|
|
20230920,102400,25665362,229,230,230,229,20
|
|
20230920,102300,25660763,230,230,230,230,0
|
|
20230920,102200,25660763,230,230,230,230,0
|
|
20230920,102100,25660763,230,230,230,230,0
|
|
20230920,102000,25660763,230,230,230,230,0
|
|
20230920,101900,25660763,230,230,230,230,1
|
|
20230920,101800,25660533,230,230,230,230,0
|
|
20230920,101700,25660533,230,230,230,230,0
|
|
20230920,101600,25660533,230,230,230,230,20
|
|
20230920,101500,25655933,230,230,230,230,1
|
|
20230920,101400,25655703,230,230,230,230,5
|
|
20230920,101300,25654553,230,230,230,230,9
|
|
20230920,101200,25652483,227,227,227,227,110
|
|
20230920,101100,25627513,230,230,230,230,0
|
|
20230920,101000,25627513,230,229,230,229,6552
|
|
20230920,100900,24120742,227,227,227,227,531
|
|
20230920,100800,24000205,227,227,227,227,2002
|
|
20230920,100700,23545751,230,230,230,230,51
|
|
20230920,100600,23534021,230,230,230,230,0
|
|
20230920,100500,23534021,230,230,230,230,6522
|
|
20230920,100400,22033961,230,230,230,230,0
|
|
20230920,100300,22033961,230,230,230,230,16
|
|
20230920,100200,22030281,230,228,230,228,328
|
|
20230920,100100,21955241,229,229,229,229,1
|
|
20230920,100000,21955012,230,230,230,230,50
|
|
20230920,095900,21943512,230,227,230,227,9733
|
|
20230920,095800,19724424,229,228,229,228,1113
|
|
20230920,095700,19470547,227,228,228,227,1503
|
|
20230920,095600,19129364,228,228,228,228,1
|
|
20230920,095500,19129136,227,227,227,227,0
|
|
20230920,095400,19129136,227,227,227,227,0
|
|
20230920,095300,19129136,227,227,227,227,0
|
|
20230920,095200,19129136,227,227,227,227,7812
|
|
20230920,095100,17355812,227,227,227,227,1
|
|
20230920,095000,17355585,227,227,227,227,3987
|
|
20230920,094900,16450536,228,228,228,228,50
|
|
20230920,094800,16439136,228,228,228,228,0
|
|
20230920,094700,16439136,228,228,228,228,1
|
|
20230920,094600,16438908,227,227,228,227,1657
|
|
20230920,094500,16062756,227,227,227,227,0
|
|
20230920,094400,16062756,227,227,227,227,230
|
|
20230920,094300,16010546,228,228,228,228,0
|
|
20230920,094200,16010546,228,228,228,228,7015
|
|
20230920,094100,14411126,228,228,228,228,8
|
|
20230920,094000,14409302,228,228,228,228,0
|
|
20230920,093900,14409302,228,228,228,228,29
|
|
20230920,093800,14402690,228,228,228,228,2
|
|
20230920,093700,14402234,228,228,228,228,10
|
|
20230920,093600,14399954,228,228,228,228,36
|
|
20230920,093500,14391746,228,228,228,228,15
|
|
20230920,093400,14388326,228,228,228,228,1
|
|
20230920,093300,14388098,228,228,228,228,3
|
|
20230920,093200,14387414,228,228,228,228,0
|
|
20230920,093100,14387414,228,228,228,228,6
|
|
20230920,093000,14386046,228,228,228,227,20
|
|
20230920,092900,14381487,228,228,228,228,811
|
|
20230920,092800,14196579,228,228,228,228,31
|
|
20230920,092700,14189511,228,228,228,228,30
|
|
20230920,092600,14182671,228,228,228,228,30
|
|
20230920,092500,14175831,228,228,228,228,20
|
|
20230920,092400,14171271,228,228,228,228,17
|
|
20230920,092300,14167395,228,228,228,228,33003
|
|
20230920,092200,6642711,229,228,229,228,25
|
|
20230920,092100,6637002,228,228,228,228,1500
|
|
20230920,092000,6295002,229,229,229,229,2
|
|
20230920,091900,6294544,229,229,229,229,16
|
|
20230920,091800,6290880,229,229,229,229,2
|
|
20230920,091700,6290422,229,228,229,228,13
|
|
20230920,091600,6287450,229,229,229,228,24
|
|
20230920,091500,6281968,228,228,228,228,5555
|
|
20230920,091400,5015428,229,229,229,229,110
|
|
20230920,091300,4990238,229,228,229,228,115
|
|
20230920,091200,4963992,228,228,228,228,0
|
|
20230920,091100,4963992,228,228,228,228,0
|
|
20230920,091000,4963992,228,228,228,228,21
|
|
20230920,090900,4959204,228,228,228,228,20
|
|
20230920,090800,4954644,228,228,228,228,0
|
|
20230920,090700,4954644,228,228,228,228,8
|
|
20230920,090600,4952820,227,228,228,227,41
|
|
20230920,090500,4943478,229,229,229,229,1
|
|
20230920,090400,4943249,229,229,229,229,195
|
|
20230920,090300,4898594,229,229,229,229,200
|
|
20230920,090200,4852794,229,227,229,227,1948
|
|
20230920,090100,4409484,228,227,228,227,1234
|
|
20230920,090000,4129357,227,227,227,227,18191
|