640 lines
27 KiB
CSV
640 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193700,49700719,225,225,225,225,1104
|
|
20230921,193600,49700719,225,225,225,225,0
|
|
20230921,193500,49700719,225,225,225,225,0
|
|
20230921,193400,49700719,225,225,225,225,0
|
|
20230921,193300,49700719,225,225,225,225,0
|
|
20230921,193200,49700719,225,225,225,225,0
|
|
20230921,193100,49700719,225,225,225,225,0
|
|
20230921,193000,49700719,225,225,225,225,0
|
|
20230921,192900,49700719,225,225,225,225,0
|
|
20230921,192800,49700719,225,225,225,225,0
|
|
20230921,192700,49700719,225,225,225,225,0
|
|
20230921,192600,49700719,225,225,225,225,0
|
|
20230921,192500,49700719,225,225,225,225,0
|
|
20230921,192400,49700719,225,225,225,225,0
|
|
20230921,192300,49700719,225,225,225,225,0
|
|
20230921,192200,49700719,225,225,225,225,0
|
|
20230921,192100,49700719,225,225,225,225,0
|
|
20230921,192000,49700719,225,225,225,225,0
|
|
20230921,191900,49700719,225,225,225,225,0
|
|
20230921,191800,49700719,225,225,225,225,0
|
|
20230921,191700,49700719,225,225,225,225,0
|
|
20230921,191600,49700719,225,225,225,225,0
|
|
20230921,191500,49700719,225,225,225,225,0
|
|
20230921,191400,49700719,225,225,225,225,0
|
|
20230921,191300,49700719,225,225,225,225,0
|
|
20230921,191200,49700719,225,225,225,225,0
|
|
20230921,191100,49700719,225,225,225,225,0
|
|
20230921,191000,49700719,225,225,225,225,0
|
|
20230921,190900,49700719,225,225,225,225,0
|
|
20230921,190800,49700719,225,225,225,225,0
|
|
20230921,190700,49700719,225,225,225,225,1104
|
|
20230921,190600,49700719,225,225,225,225,0
|
|
20230921,190500,49700719,225,225,225,225,0
|
|
20230921,190400,49700719,225,225,225,225,0
|
|
20230921,190300,49700719,225,225,225,225,0
|
|
20230921,190200,49700719,225,225,225,225,0
|
|
20230921,190100,49700719,225,225,225,225,0
|
|
20230921,190000,49700719,225,225,225,225,0
|
|
20230921,185900,49700719,225,225,225,225,0
|
|
20230921,185800,49700719,225,225,225,225,0
|
|
20230921,185700,49700719,225,225,225,225,0
|
|
20230921,185600,49700719,225,225,225,225,0
|
|
20230921,185500,49700719,225,225,225,225,0
|
|
20230921,185400,49700719,225,225,225,225,0
|
|
20230921,185300,49700719,225,225,225,225,0
|
|
20230921,185200,49700719,225,225,225,225,0
|
|
20230921,185100,49700719,225,225,225,225,0
|
|
20230921,185000,49700719,225,225,225,225,0
|
|
20230921,184900,49700719,225,225,225,225,0
|
|
20230921,184800,49700719,225,225,225,225,0
|
|
20230921,184700,49700719,225,225,225,225,0
|
|
20230921,184600,49700719,225,225,225,225,0
|
|
20230921,184500,49700719,225,225,225,225,0
|
|
20230921,184400,49700719,225,225,225,225,0
|
|
20230921,184300,49700719,225,225,225,225,0
|
|
20230921,184200,49700719,225,225,225,225,0
|
|
20230921,184100,49700719,225,225,225,225,0
|
|
20230921,184000,49700719,225,225,225,225,0
|
|
20230921,183900,49700719,225,225,225,225,0
|
|
20230921,183800,49700719,225,225,225,225,0
|
|
20230921,183700,49700719,225,225,225,225,1104
|
|
20230921,183600,49700719,225,225,225,225,0
|
|
20230921,183500,49700719,225,225,225,225,0
|
|
20230921,183400,49700719,225,225,225,225,0
|
|
20230921,183300,49700719,225,225,225,225,0
|
|
20230921,183200,49700719,225,225,225,225,0
|
|
20230921,183100,49700719,225,225,225,225,0
|
|
20230921,183000,49700719,225,225,225,225,0
|
|
20230921,182900,49700719,225,225,225,225,0
|
|
20230921,182800,49700719,225,225,225,225,0
|
|
20230921,182700,49700719,225,225,225,225,0
|
|
20230921,182600,49700719,225,225,225,225,0
|
|
20230921,182500,49700719,225,225,225,225,0
|
|
20230921,182400,49700719,225,225,225,225,0
|
|
20230921,182300,49700719,225,225,225,225,0
|
|
20230921,182200,49700719,225,225,225,225,0
|
|
20230921,182100,49700719,225,225,225,225,0
|
|
20230921,182000,49700719,225,225,225,225,0
|
|
20230921,181900,49700719,225,225,225,225,0
|
|
20230921,181800,49700719,225,225,225,225,0
|
|
20230921,181700,49700719,225,225,225,225,0
|
|
20230921,181600,49700719,225,225,225,225,0
|
|
20230921,181500,49700719,225,225,225,225,0
|
|
20230921,181400,49700719,225,225,225,225,0
|
|
20230921,181300,49700719,225,225,225,225,0
|
|
20230921,181200,49700719,225,225,225,225,0
|
|
20230921,181100,49700719,225,225,225,225,0
|
|
20230921,181000,49700719,225,225,225,225,0
|
|
20230921,180900,49700719,225,225,225,225,0
|
|
20230921,180800,49700719,225,225,225,225,0
|
|
20230921,180700,49700719,225,225,225,225,1104
|
|
20230921,180600,49700719,225,225,225,225,0
|
|
20230921,180500,49700719,225,225,225,225,0
|
|
20230921,180400,49700719,225,225,225,225,0
|
|
20230921,180300,49700719,225,225,225,225,0
|
|
20230921,180200,49700719,225,225,225,225,0
|
|
20230921,180100,49700719,225,225,225,225,0
|
|
20230921,180000,49700719,225,225,225,225,0
|
|
20230921,175900,49700719,225,225,225,225,0
|
|
20230921,175800,49700719,225,225,225,225,0
|
|
20230921,175700,49700719,225,225,225,225,0
|
|
20230921,175600,49700719,225,225,225,225,0
|
|
20230921,175500,49700719,225,225,225,225,0
|
|
20230921,175400,49700719,225,225,225,225,0
|
|
20230921,175300,49700719,225,225,225,225,0
|
|
20230921,175200,49700719,225,225,225,225,0
|
|
20230921,175100,49700719,225,225,225,225,0
|
|
20230921,175000,49700719,225,225,225,225,0
|
|
20230921,174900,49700719,225,225,225,225,0
|
|
20230921,174800,49700719,225,225,225,225,0
|
|
20230921,174700,49700719,225,225,225,225,0
|
|
20230921,174600,49700719,225,225,225,225,0
|
|
20230921,174500,49700719,225,225,225,225,0
|
|
20230921,174400,49700719,225,225,225,225,0
|
|
20230921,174300,49700719,225,225,225,225,0
|
|
20230921,174200,49700719,225,225,225,225,0
|
|
20230921,174100,49700719,225,225,225,225,0
|
|
20230921,174000,49700719,225,225,225,225,0
|
|
20230921,173900,49700719,225,225,225,225,0
|
|
20230921,173800,49700719,225,225,225,225,0
|
|
20230921,173700,49700719,225,225,225,225,1104
|
|
20230921,173600,49700719,225,225,225,225,0
|
|
20230921,173500,49700719,225,225,225,225,0
|
|
20230921,173400,49700719,225,225,225,225,0
|
|
20230921,173300,49700719,225,225,225,225,0
|
|
20230921,173200,49700719,225,225,225,225,0
|
|
20230921,173100,49700719,225,225,225,225,0
|
|
20230921,173000,49700719,225,225,225,225,0
|
|
20230921,172900,49700719,225,225,225,225,0
|
|
20230921,172800,49700719,225,225,225,225,0
|
|
20230921,172700,49700719,225,225,225,225,0
|
|
20230921,172600,49700719,225,225,225,225,0
|
|
20230921,172500,49700719,225,225,225,225,0
|
|
20230921,172400,49700719,225,225,225,225,0
|
|
20230921,172300,49700719,225,225,225,225,0
|
|
20230921,172200,49700719,225,225,225,225,0
|
|
20230921,172100,49700719,225,225,225,225,0
|
|
20230921,172000,49700719,225,225,225,225,0
|
|
20230921,171900,49700719,225,225,225,225,0
|
|
20230921,171800,49700719,225,225,225,225,0
|
|
20230921,171700,49700719,225,225,225,225,0
|
|
20230921,171600,49700719,225,225,225,225,0
|
|
20230921,171500,49700719,225,225,225,225,0
|
|
20230921,171400,49700719,225,225,225,225,0
|
|
20230921,171300,49700719,225,225,225,225,0
|
|
20230921,171200,49700719,225,225,225,225,0
|
|
20230921,171100,49700719,225,225,225,225,0
|
|
20230921,171000,49700719,225,225,225,225,0
|
|
20230921,170900,49700719,225,225,225,225,0
|
|
20230921,170800,49700719,225,225,225,225,0
|
|
20230921,170700,49700719,225,225,225,225,1104
|
|
20230921,170600,49700719,225,225,225,225,0
|
|
20230921,170500,49700719,225,225,225,225,0
|
|
20230921,170400,49700719,225,225,225,225,0
|
|
20230921,170300,49700719,225,225,225,225,0
|
|
20230921,170200,49700719,225,225,225,225,0
|
|
20230921,170100,49700719,225,225,225,225,0
|
|
20230921,170000,49700719,225,225,225,225,0
|
|
20230921,165900,49700719,225,225,225,225,0
|
|
20230921,165800,49700719,225,225,225,225,0
|
|
20230921,165700,49700719,225,225,225,225,0
|
|
20230921,165600,49700719,225,225,225,225,0
|
|
20230921,165500,49700719,225,225,225,225,0
|
|
20230921,165400,49700719,225,225,225,225,0
|
|
20230921,165300,49700719,225,225,225,225,0
|
|
20230921,165200,49700719,225,225,225,225,0
|
|
20230921,165100,49700719,225,225,225,225,0
|
|
20230921,165000,49700719,225,225,225,225,0
|
|
20230921,164900,49700719,225,225,225,225,0
|
|
20230921,164800,49700719,225,225,225,225,0
|
|
20230921,164700,49700719,225,225,225,225,0
|
|
20230921,164600,49700719,225,225,225,225,0
|
|
20230921,164500,49700719,225,225,225,225,0
|
|
20230921,164400,49700719,225,225,225,225,0
|
|
20230921,164300,49700719,225,225,225,225,0
|
|
20230921,164200,49700719,225,225,225,225,0
|
|
20230921,164100,49700719,225,225,225,225,0
|
|
20230921,164000,49700719,225,225,225,225,0
|
|
20230921,163900,49700719,225,225,225,225,0
|
|
20230921,163800,49700719,225,225,225,225,0
|
|
20230921,163700,49700719,225,225,225,225,1104
|
|
20230921,163600,49700719,225,225,225,225,0
|
|
20230921,163500,49700719,225,225,225,225,0
|
|
20230921,163400,49700719,225,225,225,225,0
|
|
20230921,163300,49700719,225,225,225,225,0
|
|
20230921,163200,49700719,225,225,225,225,0
|
|
20230921,163100,49700719,225,225,225,225,0
|
|
20230921,163000,49700719,225,225,225,225,0
|
|
20230921,162900,49700719,225,225,225,225,0
|
|
20230921,162800,49700719,225,225,225,225,0
|
|
20230921,162700,49700719,225,225,225,225,0
|
|
20230921,162600,49700719,225,225,225,225,0
|
|
20230921,162500,49700719,225,225,225,225,0
|
|
20230921,162400,49700719,225,225,225,225,0
|
|
20230921,162300,49700719,225,225,225,225,0
|
|
20230921,162200,49700719,225,225,225,225,0
|
|
20230921,162100,49700719,225,225,225,225,0
|
|
20230921,162000,49700719,225,225,225,225,0
|
|
20230921,161900,49700719,225,225,225,225,0
|
|
20230921,161800,49700719,225,225,225,225,0
|
|
20230921,161700,49700719,225,225,225,225,0
|
|
20230921,161600,49700719,225,225,225,225,0
|
|
20230921,161500,49700719,225,225,225,225,0
|
|
20230921,161400,49700719,225,225,225,225,0
|
|
20230921,161300,49700719,225,225,225,225,0
|
|
20230921,161200,49700719,225,225,225,225,0
|
|
20230921,161100,49700719,225,225,225,225,0
|
|
20230921,161000,49700719,225,225,225,225,0
|
|
20230921,160900,49700719,225,225,225,225,0
|
|
20230921,160800,49700719,225,225,225,225,0
|
|
20230921,160700,49700719,225,225,225,225,1104
|
|
20230921,160600,49700719,225,225,225,225,0
|
|
20230921,160500,49700719,225,225,225,225,0
|
|
20230921,160400,49700719,225,225,225,225,0
|
|
20230921,160300,49700719,225,225,225,225,0
|
|
20230921,160200,49700719,225,225,225,225,0
|
|
20230921,160100,49700719,225,225,225,225,0
|
|
20230921,160000,49700719,225,225,225,225,0
|
|
20230921,155900,49700719,225,225,225,225,0
|
|
20230921,155800,49700719,225,225,225,225,0
|
|
20230921,155700,49700719,225,225,225,225,0
|
|
20230921,155600,49700719,225,225,225,225,0
|
|
20230921,155500,49700719,225,225,225,225,0
|
|
20230921,155400,49700719,225,225,225,225,0
|
|
20230921,155300,49700719,225,225,225,225,0
|
|
20230921,155200,49700719,225,225,225,225,0
|
|
20230921,155100,49700719,225,225,225,225,0
|
|
20230921,155000,49700719,225,225,225,225,0
|
|
20230921,154900,49700719,225,225,225,225,0
|
|
20230921,154800,49700719,225,225,225,225,0
|
|
20230921,154700,49700719,225,225,225,225,0
|
|
20230921,154600,49700719,225,225,225,225,0
|
|
20230921,154500,49700719,225,225,225,225,0
|
|
20230921,154400,49700719,225,225,225,225,0
|
|
20230921,154300,49700719,225,225,225,225,0
|
|
20230921,154200,49700719,225,225,225,225,0
|
|
20230921,154100,49700719,225,225,225,225,0
|
|
20230921,154000,49700719,225,225,225,225,0
|
|
20230921,153900,49700719,225,225,225,225,0
|
|
20230921,153800,49700719,225,225,225,225,0
|
|
20230921,153700,49700719,225,225,225,225,1104
|
|
20230921,153600,49700719,225,225,225,225,0
|
|
20230921,153500,49700719,225,225,225,225,0
|
|
20230921,153400,49700719,225,225,225,225,0
|
|
20230921,153300,49700719,225,225,225,225,0
|
|
20230921,153200,49700719,225,225,225,225,0
|
|
20230921,153100,49700719,225,225,225,225,0
|
|
20230921,153000,49700719,225,225,225,225,1104
|
|
20230921,152900,49452319,225,225,225,225,0
|
|
20230921,152800,49452319,225,225,225,225,0
|
|
20230921,152700,49452319,225,225,225,225,0
|
|
20230921,152600,49452319,225,225,225,225,0
|
|
20230921,152500,49452319,225,225,225,225,0
|
|
20230921,152400,49452319,225,225,225,225,0
|
|
20230921,152300,49452319,225,225,225,225,0
|
|
20230921,152200,49452319,225,225,225,225,0
|
|
20230921,152100,49452319,225,225,225,225,0
|
|
20230921,152000,49452319,225,225,225,225,0
|
|
20230921,151900,49452319,225,225,225,225,0
|
|
20230921,151800,49452319,225,225,225,225,0
|
|
20230921,151700,49452319,225,225,225,225,0
|
|
20230921,151600,49452319,225,225,225,225,5
|
|
20230921,151500,49451194,225,226,226,225,15458
|
|
20230921,151400,45973131,225,225,225,225,0
|
|
20230921,151300,45973131,225,225,225,225,0
|
|
20230921,151200,45973131,225,225,225,225,0
|
|
20230921,151100,45973131,225,225,225,225,0
|
|
20230921,151000,45973131,225,225,225,225,0
|
|
20230921,150900,45973131,225,225,225,225,0
|
|
20230921,150800,45973131,225,225,225,225,0
|
|
20230921,150700,45973131,225,225,225,225,817
|
|
20230921,150600,45789306,225,225,225,225,2
|
|
20230921,150500,45788856,226,226,226,226,0
|
|
20230921,150400,45788856,226,226,226,226,0
|
|
20230921,150300,45788856,226,226,226,226,100
|
|
20230921,150200,45766256,226,226,226,226,0
|
|
20230921,150100,45766256,226,226,226,226,0
|
|
20230921,150000,45766256,226,226,226,226,0
|
|
20230921,145900,45766256,226,226,226,226,615
|
|
20230921,145800,45627266,226,226,226,226,10
|
|
20230921,145700,45625006,225,225,225,225,0
|
|
20230921,145600,45625006,225,225,225,225,3370
|
|
20230921,145500,44866756,226,226,226,226,0
|
|
20230921,145400,44866756,226,226,226,226,0
|
|
20230921,145300,44866756,226,226,226,226,2
|
|
20230921,145200,44866304,227,227,227,227,50
|
|
20230921,145100,44854954,227,227,227,227,0
|
|
20230921,145000,44854954,227,226,227,226,327
|
|
20230921,144900,44781049,226,226,226,226,676
|
|
20230921,144800,44628273,226,225,226,225,179
|
|
20230921,144700,44587989,225,225,225,225,14670
|
|
20230921,144600,41287239,226,226,226,226,0
|
|
20230921,144500,41287239,226,226,226,226,0
|
|
20230921,144400,41287239,226,226,226,226,0
|
|
20230921,144300,41287239,226,226,226,226,2180
|
|
20230921,144200,40794559,226,226,226,226,13039
|
|
20230921,144100,37847745,228,228,228,228,0
|
|
20230921,144000,37847745,228,228,228,228,0
|
|
20230921,143900,37847745,228,228,228,228,101
|
|
20230921,143800,37824717,228,227,228,227,630
|
|
20230921,143700,37681677,228,227,228,226,3018
|
|
20230921,143600,36998158,227,227,227,227,0
|
|
20230921,143500,36998158,227,227,227,227,0
|
|
20230921,143400,36998158,227,227,227,227,0
|
|
20230921,143300,36998158,227,227,227,227,0
|
|
20230921,143200,36998158,227,227,227,227,0
|
|
20230921,143100,36998158,227,227,227,227,140
|
|
20230921,143000,36966378,227,227,227,227,0
|
|
20230921,142900,36966378,227,227,227,227,0
|
|
20230921,142800,36966378,227,227,227,227,5
|
|
20230921,142700,36965243,227,227,227,227,0
|
|
20230921,142600,36965243,227,227,227,227,4
|
|
20230921,142500,36964335,227,227,227,227,0
|
|
20230921,142400,36964335,227,227,227,227,1
|
|
20230921,142300,36964108,226,226,226,226,0
|
|
20230921,142200,36964108,226,226,226,226,0
|
|
20230921,142100,36964108,226,226,226,226,0
|
|
20230921,142000,36964108,226,226,226,226,0
|
|
20230921,141900,36964108,226,226,226,226,0
|
|
20230921,141800,36964108,226,226,226,226,0
|
|
20230921,141700,36964108,226,226,226,226,0
|
|
20230921,141600,36964108,226,226,226,226,0
|
|
20230921,141500,36964108,226,226,226,226,1000
|
|
20230921,141400,36738108,226,226,226,226,0
|
|
20230921,141300,36738108,226,226,226,226,0
|
|
20230921,141200,36738108,226,226,226,226,1000
|
|
20230921,141100,36512108,226,226,226,226,0
|
|
20230921,141000,36512108,226,226,226,226,2000
|
|
20230921,140900,36060108,226,226,226,226,0
|
|
20230921,140800,36060108,226,226,226,226,0
|
|
20230921,140700,36060108,226,226,226,226,0
|
|
20230921,140600,36060108,226,226,226,226,2000
|
|
20230921,140500,35608108,226,227,227,226,2100
|
|
20230921,140400,35133408,227,227,227,227,63
|
|
20230921,140300,35119107,228,228,228,228,0
|
|
20230921,140200,35119107,228,228,228,228,0
|
|
20230921,140100,35119107,228,228,228,228,0
|
|
20230921,140000,35119107,228,228,228,228,0
|
|
20230921,135900,35119107,228,228,228,228,0
|
|
20230921,135800,35119107,228,226,228,226,501
|
|
20230921,135700,35005879,226,226,226,226,0
|
|
20230921,135600,35005879,226,226,226,226,0
|
|
20230921,135500,35005879,226,226,226,226,0
|
|
20230921,135400,35005879,226,226,226,226,0
|
|
20230921,135300,35005879,226,226,226,226,10
|
|
20230921,135200,35003619,226,226,226,226,0
|
|
20230921,135100,35003619,226,226,226,226,9
|
|
20230921,135000,35001585,227,227,227,227,0
|
|
20230921,134900,35001585,227,227,227,227,30
|
|
20230921,134800,34994775,228,228,228,228,0
|
|
20230921,134700,34994775,228,228,228,228,0
|
|
20230921,134600,34994775,228,228,228,228,20
|
|
20230921,134500,34990215,228,228,228,228,2
|
|
20230921,134400,34989759,228,228,228,228,0
|
|
20230921,134300,34989759,228,228,228,228,11
|
|
20230921,134200,34987251,226,226,226,226,0
|
|
20230921,134100,34987251,226,226,226,226,0
|
|
20230921,134000,34987251,226,226,226,226,0
|
|
20230921,133900,34987251,226,227,227,226,110
|
|
20230921,133800,34962381,226,226,226,226,0
|
|
20230921,133700,34962381,226,226,226,226,2026
|
|
20230921,133600,34504505,227,227,227,227,20
|
|
20230921,133500,34499965,228,228,228,228,0
|
|
20230921,133400,34499965,228,228,228,228,1
|
|
20230921,133300,34499737,228,228,228,228,200
|
|
20230921,133200,34454137,228,228,228,228,0
|
|
20230921,133100,34454137,228,228,228,228,0
|
|
20230921,133000,34454137,228,228,228,228,0
|
|
20230921,132900,34454137,228,228,228,228,2
|
|
20230921,132800,34453681,227,227,227,227,0
|
|
20230921,132700,34453681,227,227,227,227,0
|
|
20230921,132600,34453681,227,227,227,227,0
|
|
20230921,132500,34453681,227,227,227,227,0
|
|
20230921,132400,34453681,227,227,227,227,0
|
|
20230921,132300,34453681,227,227,227,227,0
|
|
20230921,132200,34453681,227,227,227,227,0
|
|
20230921,132100,34453681,227,227,227,227,0
|
|
20230921,132000,34453681,227,227,227,227,0
|
|
20230921,131900,34453681,227,227,227,227,0
|
|
20230921,131800,34453681,227,227,227,227,0
|
|
20230921,131700,34453681,227,227,227,227,0
|
|
20230921,131600,34453681,227,227,227,227,3
|
|
20230921,131500,34453000,227,227,227,227,0
|
|
20230921,131400,34453000,227,227,227,227,0
|
|
20230921,131300,34453000,227,227,227,227,2026
|
|
20230921,131200,33993098,227,227,227,227,1971
|
|
20230921,131100,33545681,229,229,229,229,0
|
|
20230921,131000,33545681,229,229,229,229,0
|
|
20230921,130900,33545681,229,229,229,229,4
|
|
20230921,130800,33544765,227,227,227,227,0
|
|
20230921,130700,33544765,227,227,227,227,0
|
|
20230921,130600,33544765,227,227,227,227,0
|
|
20230921,130500,33544765,227,227,227,227,0
|
|
20230921,130400,33544765,227,227,227,227,0
|
|
20230921,130300,33544765,227,227,227,227,0
|
|
20230921,130200,33544765,227,227,227,227,0
|
|
20230921,130100,33544765,227,227,227,227,0
|
|
20230921,130000,33544765,227,227,227,227,0
|
|
20230921,125900,33544765,227,227,227,227,10
|
|
20230921,125800,33542495,227,227,227,227,0
|
|
20230921,125700,33542495,227,227,227,227,0
|
|
20230921,125600,33542495,227,227,227,227,5020
|
|
20230921,125500,32402955,227,227,227,227,0
|
|
20230921,125400,32402955,227,227,227,227,10
|
|
20230921,125300,32400685,227,227,227,227,10
|
|
20230921,125200,32398415,228,228,228,228,315
|
|
20230921,125100,32326595,227,227,227,227,0
|
|
20230921,125000,32326595,227,227,227,227,12
|
|
20230921,124900,32323871,227,227,227,227,0
|
|
20230921,124800,32323871,227,227,227,227,12
|
|
20230921,124700,32321147,227,227,227,227,0
|
|
20230921,124600,32321147,227,227,227,227,826
|
|
20230921,124500,32133645,227,227,227,227,0
|
|
20230921,124400,32133645,227,227,227,227,12
|
|
20230921,124300,32130921,228,228,228,228,2218
|
|
20230921,124200,31625217,228,228,228,228,0
|
|
20230921,124100,31625217,228,229,229,228,12
|
|
20230921,124000,31622475,228,229,229,228,24
|
|
20230921,123900,31616997,228,228,228,228,0
|
|
20230921,123800,31616997,228,228,228,228,400
|
|
20230921,123700,31525797,228,228,228,228,1
|
|
20230921,123600,31525569,229,229,229,228,29
|
|
20230921,123500,31518948,228,229,229,228,2
|
|
20230921,123400,31518491,229,229,229,229,0
|
|
20230921,123300,31518491,229,229,229,229,0
|
|
20230921,123200,31518491,229,229,229,229,5
|
|
20230921,123100,31517346,229,229,229,229,0
|
|
20230921,123000,31517346,229,229,229,229,0
|
|
20230921,122900,31517346,229,229,229,229,0
|
|
20230921,122800,31517346,229,229,229,229,0
|
|
20230921,122700,31517346,229,229,229,229,0
|
|
20230921,122600,31517346,229,229,229,229,0
|
|
20230921,122500,31517346,229,229,229,229,0
|
|
20230921,122400,31517346,229,229,229,229,0
|
|
20230921,122300,31517346,229,229,229,229,0
|
|
20230921,122200,31517346,229,229,229,229,0
|
|
20230921,122100,31517346,229,229,229,229,97
|
|
20230921,122000,31495133,229,229,229,229,0
|
|
20230921,121900,31495133,229,229,229,229,0
|
|
20230921,121800,31495133,229,229,229,229,3
|
|
20230921,121700,31494446,229,229,229,229,180
|
|
20230921,121600,31453226,229,229,229,229,1
|
|
20230921,121500,31452997,229,229,229,229,2000
|
|
20230921,121400,30994997,229,229,229,229,0
|
|
20230921,121300,30994997,229,229,229,229,6
|
|
20230921,121200,30993623,229,229,229,229,500
|
|
20230921,121100,30879123,229,229,229,229,2
|
|
20230921,121000,30878665,229,229,229,229,0
|
|
20230921,120900,30878665,229,229,229,229,0
|
|
20230921,120800,30878665,229,229,229,229,0
|
|
20230921,120700,30878665,229,229,229,229,0
|
|
20230921,120600,30878665,229,229,229,229,0
|
|
20230921,120500,30878665,229,229,229,229,0
|
|
20230921,120400,30878665,229,229,229,229,0
|
|
20230921,120300,30878665,229,229,229,229,0
|
|
20230921,120200,30878665,229,229,229,229,0
|
|
20230921,120100,30878665,229,229,229,229,0
|
|
20230921,120000,30878665,229,229,229,229,0
|
|
20230921,115900,30878665,229,229,229,229,0
|
|
20230921,115800,30878665,229,229,229,229,1
|
|
20230921,115700,30878436,229,229,229,229,0
|
|
20230921,115600,30878436,229,229,229,229,1
|
|
20230921,115500,30878207,227,227,227,227,300
|
|
20230921,115400,30810107,227,227,227,227,951
|
|
20230921,115300,30594230,227,227,227,227,0
|
|
20230921,115200,30594230,227,227,227,227,0
|
|
20230921,115100,30594230,227,227,227,227,167
|
|
20230921,115000,30556321,227,229,229,227,1041
|
|
20230921,114900,30318014,229,229,229,229,6
|
|
20230921,114800,30316640,229,229,229,229,11
|
|
20230921,114700,30314121,229,229,229,229,0
|
|
20230921,114600,30314121,229,229,229,229,0
|
|
20230921,114500,30314121,229,229,229,229,0
|
|
20230921,114400,30314121,229,229,229,229,0
|
|
20230921,114300,30314121,229,229,229,229,0
|
|
20230921,114200,30314121,229,229,229,229,0
|
|
20230921,114100,30314121,229,229,229,229,0
|
|
20230921,114000,30314121,229,229,229,229,0
|
|
20230921,113900,30314121,229,229,229,229,0
|
|
20230921,113800,30314121,229,229,229,229,10
|
|
20230921,113700,30311831,229,228,229,228,2945
|
|
20230921,113600,29637636,229,229,229,229,0
|
|
20230921,113500,29637636,229,229,229,229,0
|
|
20230921,113400,29637636,229,229,229,229,1
|
|
20230921,113300,29637407,228,228,228,228,12366
|
|
20230921,113200,26817959,228,228,228,228,0
|
|
20230921,113100,26817959,228,228,228,228,7
|
|
20230921,113000,26816363,229,229,229,229,0
|
|
20230921,112900,26816363,229,229,229,229,0
|
|
20230921,112800,26816363,229,229,229,229,3
|
|
20230921,112700,26815676,228,228,228,228,199
|
|
20230921,112600,26770304,228,228,228,228,1191
|
|
20230921,112500,26498756,229,229,229,229,0
|
|
20230921,112400,26498756,229,229,229,229,0
|
|
20230921,112300,26498756,229,229,229,229,0
|
|
20230921,112200,26498756,229,229,229,229,0
|
|
20230921,112100,26498756,229,229,229,229,0
|
|
20230921,112000,26498756,229,229,229,229,0
|
|
20230921,111900,26498756,229,229,229,229,0
|
|
20230921,111800,26498756,229,229,229,229,0
|
|
20230921,111700,26498756,229,229,229,229,0
|
|
20230921,111600,26498756,229,229,229,229,2
|
|
20230921,111500,26498298,229,229,229,229,0
|
|
20230921,111400,26498298,229,229,229,229,1
|
|
20230921,111300,26498069,229,229,229,229,12
|
|
20230921,111200,26495321,229,229,229,229,1
|
|
20230921,111100,26495092,229,229,229,229,0
|
|
20230921,111000,26495092,229,229,229,229,8
|
|
20230921,110900,26493260,229,229,229,229,552
|
|
20230921,110800,26366852,229,229,229,229,0
|
|
20230921,110700,26366852,229,229,229,229,10
|
|
20230921,110600,26364562,230,230,230,230,7
|
|
20230921,110500,26362952,230,230,230,230,0
|
|
20230921,110400,26362952,230,230,230,230,105
|
|
20230921,110300,26338802,230,230,230,230,1
|
|
20230921,110200,26338572,230,230,230,230,0
|
|
20230921,110100,26338572,230,230,230,230,0
|
|
20230921,110000,26338572,230,230,230,230,10
|
|
20230921,105900,26336272,229,229,229,229,1671
|
|
20230921,105800,25953613,229,229,229,229,0
|
|
20230921,105700,25953613,229,229,229,229,0
|
|
20230921,105600,25953613,229,229,229,229,0
|
|
20230921,105500,25953613,229,229,229,229,0
|
|
20230921,105400,25953613,229,229,229,229,0
|
|
20230921,105300,25953613,229,229,229,229,0
|
|
20230921,105200,25953613,229,229,229,229,928
|
|
20230921,105100,25741101,229,229,229,229,0
|
|
20230921,105000,25741101,229,229,229,229,0
|
|
20230921,104900,25741101,229,229,229,229,0
|
|
20230921,104800,25741101,229,229,229,229,0
|
|
20230921,104700,25741101,229,229,229,229,0
|
|
20230921,104600,25741101,229,229,229,229,0
|
|
20230921,104500,25741101,229,229,229,229,4
|
|
20230921,104400,25740185,229,229,229,229,0
|
|
20230921,104300,25740185,229,229,229,229,0
|
|
20230921,104200,25740185,229,229,229,229,0
|
|
20230921,104100,25740185,229,229,229,229,90
|
|
20230921,104000,25719575,229,229,229,229,0
|
|
20230921,103900,25719575,229,229,229,229,68
|
|
20230921,103800,25704003,228,228,228,228,0
|
|
20230921,103700,25704003,228,228,228,228,4100
|
|
20230921,103600,24769203,228,228,228,228,100
|
|
20230921,103500,24746403,229,229,229,229,0
|
|
20230921,103400,24746403,229,229,229,229,0
|
|
20230921,103300,24746403,229,229,229,229,0
|
|
20230921,103200,24746403,229,229,229,229,10
|
|
20230921,103100,24744113,229,229,229,229,0
|
|
20230921,103000,24744113,229,229,229,229,0
|
|
20230921,102900,24744113,229,229,229,229,0
|
|
20230921,102800,24744113,229,229,229,229,0
|
|
20230921,102700,24744113,229,229,229,229,0
|
|
20230921,102600,24744113,229,229,229,229,10
|
|
20230921,102500,24741823,229,229,229,229,0
|
|
20230921,102400,24741823,229,229,229,228,258
|
|
20230921,102300,24682743,229,228,229,228,245
|
|
20230921,102200,24626738,228,228,228,228,200
|
|
20230921,102100,24581138,229,229,229,229,1
|
|
20230921,102000,24580909,229,229,229,229,0
|
|
20230921,101900,24580909,229,229,229,229,0
|
|
20230921,101800,24580909,229,229,229,229,100
|
|
20230921,101700,24558009,229,229,229,229,70
|
|
20230921,101600,24541979,229,229,229,229,0
|
|
20230921,101500,24541979,229,229,229,229,0
|
|
20230921,101400,24541979,229,229,229,229,172
|
|
20230921,101300,24502591,229,229,229,229,0
|
|
20230921,101200,24502591,229,229,229,229,93
|
|
20230921,101100,24481294,229,229,229,229,0
|
|
20230921,101000,24481294,229,229,229,229,0
|
|
20230921,100900,24481294,229,229,229,229,0
|
|
20230921,100800,24481294,229,229,229,229,333
|
|
20230921,100700,24405037,229,229,229,229,167
|
|
20230921,100600,24366794,229,229,229,229,133
|
|
20230921,100500,24336337,229,229,229,229,0
|
|
20230921,100400,24336337,229,229,229,229,0
|
|
20230921,100300,24336337,229,229,229,229,10
|
|
20230921,100200,24334047,229,229,229,229,2
|
|
20230921,100100,24333589,230,230,230,230,0
|
|
20230921,100000,24333589,230,230,230,230,0
|
|
20230921,095900,24333589,230,230,230,230,0
|
|
20230921,095800,24333589,230,230,230,230,0
|
|
20230921,095700,24333589,230,230,230,230,3
|
|
20230921,095600,24332899,230,230,230,230,0
|
|
20230921,095500,24332899,230,229,230,229,20
|
|
20230921,095400,24328305,230,230,230,230,0
|
|
20230921,095300,24328305,230,230,230,230,10
|
|
20230921,095200,24326005,228,228,228,228,1615
|
|
20230921,095100,23957785,228,229,229,228,14085
|
|
20230921,095000,20742320,229,230,230,229,540
|
|
20230921,094900,20618659,231,231,231,231,0
|
|
20230921,094800,20618659,231,231,231,231,0
|
|
20230921,094700,20618659,231,231,231,231,0
|
|
20230921,094600,20618659,231,230,231,230,1201
|
|
20230921,094500,20341404,231,231,231,231,298
|
|
20230921,094400,20272566,231,231,231,231,0
|
|
20230921,094300,20272566,231,231,231,231,2791
|
|
20230921,094200,19627845,231,231,231,231,3000
|
|
20230921,094100,18934845,231,231,231,231,0
|
|
20230921,094000,18934845,231,231,231,231,0
|
|
20230921,093900,18934845,231,231,231,231,0
|
|
20230921,093800,18934845,231,231,231,231,6
|
|
20230921,093700,18933459,231,231,231,231,30
|
|
20230921,093600,18926529,230,231,231,230,142
|
|
20230921,093500,18893732,231,231,231,231,325
|
|
20230921,093400,18818657,231,231,231,231,175
|
|
20230921,093300,18778232,231,230,231,229,626
|
|
20230921,093200,18634734,230,230,230,230,10
|
|
20230921,093100,18632434,231,231,231,231,40
|
|
20230921,093000,18623194,228,229,229,228,17276
|
|
20230921,092900,14667010,229,229,230,229,10470
|
|
20230921,092800,12266498,229,229,229,229,5089
|
|
20230921,092700,11101117,228,228,228,228,0
|
|
20230921,092600,11101117,228,228,228,228,100
|
|
20230921,092500,11078317,229,229,229,229,14911
|
|
20230921,092400,7663698,229,229,229,229,0
|
|
20230921,092300,7663698,229,229,229,229,0
|
|
20230921,092200,7663698,229,229,229,229,1391
|
|
20230921,092100,7345159,228,228,228,227,14137
|
|
20230921,092000,4124923,228,228,228,228,31
|
|
20230921,091900,4117855,228,228,228,228,52
|
|
20230921,091800,4105999,228,228,228,228,8
|
|
20230921,091700,4104175,228,228,228,228,825
|
|
20230921,091600,3916075,228,228,228,228,0
|
|
20230921,091500,3916075,228,228,228,228,0
|
|
20230921,091400,3916075,228,228,228,228,0
|
|
20230921,091300,3916075,228,228,228,228,0
|
|
20230921,091200,3916075,228,228,228,228,0
|
|
20230921,091100,3916075,228,228,228,228,0
|
|
20230921,091000,3916075,228,228,228,228,19
|
|
20230921,090900,3911743,228,228,228,228,0
|
|
20230921,090800,3911743,228,228,228,228,0
|
|
20230921,090700,3911743,228,228,228,228,5068
|
|
20230921,090600,2756239,227,227,227,227,0
|
|
20230921,090500,2756239,227,227,227,227,0
|
|
20230921,090400,2756239,227,227,227,227,0
|
|
20230921,090300,2756239,227,227,227,227,83
|
|
20230921,090200,2737398,228,225,228,225,2989
|
|
20230921,090100,2062805,225,227,227,225,5768
|
|
20230921,090000,760056,227,226,227,226,3363
|