642 lines
27 KiB
CSV
642 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193900,76174917,221,221,221,221,360
|
|
20230925,193800,76174917,221,221,221,221,0
|
|
20230925,193700,76174917,221,221,221,221,0
|
|
20230925,193600,76174917,221,221,221,221,0
|
|
20230925,193500,76174917,221,221,221,221,0
|
|
20230925,193400,76174917,221,221,221,221,0
|
|
20230925,193300,76174917,221,221,221,221,0
|
|
20230925,193200,76174917,221,221,221,221,0
|
|
20230925,193100,76174917,221,221,221,221,0
|
|
20230925,193000,76174917,221,221,221,221,0
|
|
20230925,192900,76174917,221,221,221,221,0
|
|
20230925,192800,76174917,221,221,221,221,0
|
|
20230925,192700,76174917,221,221,221,221,0
|
|
20230925,192600,76174917,221,221,221,221,0
|
|
20230925,192500,76174917,221,221,221,221,0
|
|
20230925,192400,76174917,221,221,221,221,0
|
|
20230925,192300,76174917,221,221,221,221,0
|
|
20230925,192200,76174917,221,221,221,221,0
|
|
20230925,192100,76174917,221,221,221,221,0
|
|
20230925,192000,76174917,221,221,221,221,0
|
|
20230925,191900,76174917,221,221,221,221,0
|
|
20230925,191800,76174917,221,221,221,221,0
|
|
20230925,191700,76174917,221,221,221,221,0
|
|
20230925,191600,76174917,221,221,221,221,0
|
|
20230925,191500,76174917,221,221,221,221,0
|
|
20230925,191400,76174917,221,221,221,221,0
|
|
20230925,191300,76174917,221,221,221,221,0
|
|
20230925,191200,76174917,221,221,221,221,0
|
|
20230925,191100,76174917,221,221,221,221,0
|
|
20230925,191000,76174917,221,221,221,221,0
|
|
20230925,190900,76174917,221,221,221,221,360
|
|
20230925,190800,76174917,221,221,221,221,0
|
|
20230925,190700,76174917,221,221,221,221,0
|
|
20230925,190600,76174917,221,221,221,221,0
|
|
20230925,190500,76174917,221,221,221,221,0
|
|
20230925,190400,76174917,221,221,221,221,0
|
|
20230925,190300,76174917,221,221,221,221,0
|
|
20230925,190200,76174917,221,221,221,221,0
|
|
20230925,190100,76174917,221,221,221,221,0
|
|
20230925,190000,76174917,221,221,221,221,0
|
|
20230925,185900,76174917,221,221,221,221,0
|
|
20230925,185800,76174917,221,221,221,221,0
|
|
20230925,185700,76174917,221,221,221,221,0
|
|
20230925,185600,76174917,221,221,221,221,0
|
|
20230925,185500,76174917,221,221,221,221,0
|
|
20230925,185400,76174917,221,221,221,221,0
|
|
20230925,185300,76174917,221,221,221,221,0
|
|
20230925,185200,76174917,221,221,221,221,0
|
|
20230925,185100,76174917,221,221,221,221,0
|
|
20230925,185000,76174917,221,221,221,221,0
|
|
20230925,184900,76174917,221,221,221,221,0
|
|
20230925,184800,76174917,221,221,221,221,0
|
|
20230925,184700,76174917,221,221,221,221,0
|
|
20230925,184600,76174917,221,221,221,221,0
|
|
20230925,184500,76174917,221,221,221,221,0
|
|
20230925,184400,76174917,221,221,221,221,0
|
|
20230925,184300,76174917,221,221,221,221,0
|
|
20230925,184200,76174917,221,221,221,221,0
|
|
20230925,184100,76174917,221,221,221,221,0
|
|
20230925,184000,76174917,221,221,221,221,0
|
|
20230925,183900,76174917,221,221,221,221,360
|
|
20230925,183800,76174917,221,221,221,221,0
|
|
20230925,183700,76174917,221,221,221,221,0
|
|
20230925,183600,76174917,221,221,221,221,0
|
|
20230925,183500,76174917,221,221,221,221,0
|
|
20230925,183400,76174917,221,221,221,221,0
|
|
20230925,183300,76174917,221,221,221,221,0
|
|
20230925,183200,76174917,221,221,221,221,0
|
|
20230925,183100,76174917,221,221,221,221,0
|
|
20230925,183000,76174917,221,221,221,221,0
|
|
20230925,182900,76174917,221,221,221,221,0
|
|
20230925,182800,76174917,221,221,221,221,0
|
|
20230925,182700,76174917,221,221,221,221,0
|
|
20230925,182600,76174917,221,221,221,221,0
|
|
20230925,182500,76174917,221,221,221,221,0
|
|
20230925,182400,76174917,221,221,221,221,0
|
|
20230925,182300,76174917,221,221,221,221,0
|
|
20230925,182200,76174917,221,221,221,221,0
|
|
20230925,182100,76174917,221,221,221,221,0
|
|
20230925,182000,76174917,221,221,221,221,0
|
|
20230925,181900,76174917,221,221,221,221,0
|
|
20230925,181800,76174917,221,221,221,221,0
|
|
20230925,181700,76174917,221,221,221,221,0
|
|
20230925,181600,76174917,221,221,221,221,0
|
|
20230925,181500,76174917,221,221,221,221,0
|
|
20230925,181400,76174917,221,221,221,221,0
|
|
20230925,181300,76174917,221,221,221,221,0
|
|
20230925,181200,76174917,221,221,221,221,0
|
|
20230925,181100,76174917,221,221,221,221,0
|
|
20230925,181000,76174917,221,221,221,221,0
|
|
20230925,180900,76174917,221,221,221,221,360
|
|
20230925,180800,76174917,221,221,221,221,0
|
|
20230925,180700,76174917,221,221,221,221,0
|
|
20230925,180600,76174917,221,221,221,221,0
|
|
20230925,180500,76174917,221,221,221,221,0
|
|
20230925,180400,76174917,221,221,221,221,0
|
|
20230925,180300,76174917,221,221,221,221,0
|
|
20230925,180200,76174917,221,221,221,221,0
|
|
20230925,180100,76174917,221,221,221,221,0
|
|
20230925,180000,76174917,221,221,221,221,0
|
|
20230925,175900,76174917,221,221,221,221,0
|
|
20230925,175800,76174917,221,221,221,221,0
|
|
20230925,175700,76174917,221,221,221,221,0
|
|
20230925,175600,76174917,221,221,221,221,0
|
|
20230925,175500,76174917,221,221,221,221,0
|
|
20230925,175400,76174917,221,221,221,221,0
|
|
20230925,175300,76174917,221,221,221,221,0
|
|
20230925,175200,76174917,221,221,221,221,0
|
|
20230925,175100,76174917,221,221,221,221,0
|
|
20230925,175000,76174917,221,221,221,221,0
|
|
20230925,174900,76174917,221,221,221,221,0
|
|
20230925,174800,76174917,221,221,221,221,0
|
|
20230925,174700,76174917,221,221,221,221,0
|
|
20230925,174600,76174917,221,221,221,221,0
|
|
20230925,174500,76174917,221,221,221,221,0
|
|
20230925,174400,76174917,221,221,221,221,0
|
|
20230925,174300,76174917,221,221,221,221,0
|
|
20230925,174200,76174917,221,221,221,221,0
|
|
20230925,174100,76174917,221,221,221,221,0
|
|
20230925,174000,76174917,221,221,221,221,0
|
|
20230925,173900,76174917,221,221,221,221,360
|
|
20230925,173800,76174917,221,221,221,221,0
|
|
20230925,173700,76174917,221,221,221,221,0
|
|
20230925,173600,76174917,221,221,221,221,0
|
|
20230925,173500,76174917,221,221,221,221,0
|
|
20230925,173400,76174917,221,221,221,221,0
|
|
20230925,173300,76174917,221,221,221,221,0
|
|
20230925,173200,76174917,221,221,221,221,0
|
|
20230925,173100,76174917,221,221,221,221,0
|
|
20230925,173000,76174917,221,221,221,221,0
|
|
20230925,172900,76174917,221,221,221,221,0
|
|
20230925,172800,76174917,221,221,221,221,0
|
|
20230925,172700,76174917,221,221,221,221,0
|
|
20230925,172600,76174917,221,221,221,221,0
|
|
20230925,172500,76174917,221,221,221,221,0
|
|
20230925,172400,76174917,221,221,221,221,0
|
|
20230925,172300,76174917,221,221,221,221,0
|
|
20230925,172200,76174917,221,221,221,221,0
|
|
20230925,172100,76174917,221,221,221,221,0
|
|
20230925,172000,76174917,221,221,221,221,0
|
|
20230925,171900,76174917,221,221,221,221,0
|
|
20230925,171800,76174917,221,221,221,221,0
|
|
20230925,171700,76174917,221,221,221,221,0
|
|
20230925,171600,76174917,221,221,221,221,0
|
|
20230925,171500,76174917,221,221,221,221,0
|
|
20230925,171400,76174917,221,221,221,221,0
|
|
20230925,171300,76174917,221,221,221,221,0
|
|
20230925,171200,76174917,221,221,221,221,0
|
|
20230925,171100,76174917,221,221,221,221,0
|
|
20230925,171000,76174917,221,221,221,221,0
|
|
20230925,170900,76174917,221,221,221,221,360
|
|
20230925,170800,76174917,221,221,221,221,0
|
|
20230925,170700,76174917,221,221,221,221,0
|
|
20230925,170600,76174917,221,221,221,221,0
|
|
20230925,170500,76174917,221,221,221,221,0
|
|
20230925,170400,76174917,221,221,221,221,0
|
|
20230925,170300,76174917,221,221,221,221,0
|
|
20230925,170200,76174917,221,221,221,221,0
|
|
20230925,170100,76174917,221,221,221,221,0
|
|
20230925,170000,76174917,221,221,221,221,0
|
|
20230925,165900,76174917,221,221,221,221,0
|
|
20230925,165800,76174917,221,221,221,221,0
|
|
20230925,165700,76174917,221,221,221,221,0
|
|
20230925,165600,76174917,221,221,221,221,0
|
|
20230925,165500,76174917,221,221,221,221,0
|
|
20230925,165400,76174917,221,221,221,221,0
|
|
20230925,165300,76174917,221,221,221,221,0
|
|
20230925,165200,76174917,221,221,221,221,0
|
|
20230925,165100,76174917,221,221,221,221,0
|
|
20230925,165000,76174917,221,221,221,221,0
|
|
20230925,164900,76174917,221,221,221,221,0
|
|
20230925,164800,76174917,221,221,221,221,0
|
|
20230925,164700,76174917,221,221,221,221,0
|
|
20230925,164600,76174917,221,221,221,221,0
|
|
20230925,164500,76174917,221,221,221,221,0
|
|
20230925,164400,76174917,221,221,221,221,0
|
|
20230925,164300,76174917,221,221,221,221,0
|
|
20230925,164200,76174917,221,221,221,221,0
|
|
20230925,164100,76174917,221,221,221,221,0
|
|
20230925,164000,76174917,221,221,221,221,0
|
|
20230925,163900,76174917,221,221,221,221,360
|
|
20230925,163800,76174917,221,221,221,221,0
|
|
20230925,163700,76174917,221,221,221,221,0
|
|
20230925,163600,76174917,221,221,221,221,0
|
|
20230925,163500,76174917,221,221,221,221,0
|
|
20230925,163400,76174917,221,221,221,221,0
|
|
20230925,163300,76174917,221,221,221,221,0
|
|
20230925,163200,76174917,221,221,221,221,0
|
|
20230925,163100,76174917,221,221,221,221,0
|
|
20230925,163000,76174917,221,221,221,221,0
|
|
20230925,162900,76174917,221,221,221,221,0
|
|
20230925,162800,76174917,221,221,221,221,0
|
|
20230925,162700,76174917,221,221,221,221,0
|
|
20230925,162600,76174917,221,221,221,221,0
|
|
20230925,162500,76174917,221,221,221,221,0
|
|
20230925,162400,76174917,221,221,221,221,0
|
|
20230925,162300,76174917,221,221,221,221,0
|
|
20230925,162200,76174917,221,221,221,221,0
|
|
20230925,162100,76174917,221,221,221,221,0
|
|
20230925,162000,76174917,221,221,221,221,0
|
|
20230925,161900,76174917,221,221,221,221,0
|
|
20230925,161800,76174917,221,221,221,221,0
|
|
20230925,161700,76174917,221,221,221,221,0
|
|
20230925,161600,76174917,221,221,221,221,0
|
|
20230925,161500,76174917,221,221,221,221,0
|
|
20230925,161400,76174917,221,221,221,221,0
|
|
20230925,161300,76174917,221,221,221,221,0
|
|
20230925,161200,76174917,221,221,221,221,0
|
|
20230925,161100,76174917,221,221,221,221,0
|
|
20230925,161000,76174917,221,221,221,221,0
|
|
20230925,160900,76174917,221,221,221,221,360
|
|
20230925,160800,76174917,221,221,221,221,0
|
|
20230925,160700,76174917,221,221,221,221,0
|
|
20230925,160600,76174917,221,221,221,221,0
|
|
20230925,160500,76174917,221,221,221,221,0
|
|
20230925,160400,76174917,221,221,221,221,0
|
|
20230925,160300,76174917,221,221,221,221,0
|
|
20230925,160200,76174917,221,221,221,221,0
|
|
20230925,160100,76174917,221,221,221,221,0
|
|
20230925,160000,76174917,221,221,221,221,0
|
|
20230925,155900,76174917,221,221,221,221,0
|
|
20230925,155800,76174917,221,221,221,221,0
|
|
20230925,155700,76174917,221,221,221,221,0
|
|
20230925,155600,76174917,221,221,221,221,0
|
|
20230925,155500,76174917,221,221,221,221,0
|
|
20230925,155400,76174917,221,221,221,221,0
|
|
20230925,155300,76174917,221,221,221,221,0
|
|
20230925,155200,76174917,221,221,221,221,0
|
|
20230925,155100,76174917,221,221,221,221,0
|
|
20230925,155000,76174917,221,221,221,221,0
|
|
20230925,154900,76174917,221,221,221,221,0
|
|
20230925,154800,76174917,221,221,221,221,0
|
|
20230925,154700,76174917,221,221,221,221,0
|
|
20230925,154600,76174917,221,221,221,221,0
|
|
20230925,154500,76174917,221,221,221,221,0
|
|
20230925,154400,76174917,221,221,221,221,0
|
|
20230925,154300,76174917,221,221,221,221,0
|
|
20230925,154200,76174917,221,221,221,221,0
|
|
20230925,154100,76174917,221,221,221,221,0
|
|
20230925,154000,76174917,221,221,221,221,0
|
|
20230925,153900,76174917,221,221,221,221,360
|
|
20230925,153800,76174917,221,221,221,221,0
|
|
20230925,153700,76174917,221,221,221,221,0
|
|
20230925,153600,76174917,221,221,221,221,0
|
|
20230925,153500,76174917,221,221,221,221,0
|
|
20230925,153400,76174917,221,221,221,221,0
|
|
20230925,153300,76174917,221,221,221,221,0
|
|
20230925,153200,76174917,221,221,221,221,0
|
|
20230925,153100,76174917,221,221,221,221,0
|
|
20230925,153000,76174917,221,221,221,221,360
|
|
20230925,152900,76095357,219,219,219,219,0
|
|
20230925,152800,76095357,219,219,219,219,0
|
|
20230925,152700,76095357,219,219,219,219,0
|
|
20230925,152600,76095357,219,219,219,219,0
|
|
20230925,152500,76095357,219,219,219,219,0
|
|
20230925,152400,76095357,219,219,219,219,0
|
|
20230925,152300,76095357,219,219,219,219,0
|
|
20230925,152200,76095357,219,219,219,219,0
|
|
20230925,152100,76095357,219,219,219,219,0
|
|
20230925,152000,76095357,219,219,219,219,0
|
|
20230925,151900,76095357,219,219,219,219,145
|
|
20230925,151800,76063602,219,219,219,219,2900
|
|
20230925,151700,75428502,221,221,221,221,5
|
|
20230925,151600,75427397,221,219,221,219,114
|
|
20230925,151500,75402328,218,218,218,218,200
|
|
20230925,151400,75358728,218,219,219,218,5000
|
|
20230925,151300,74267728,221,221,221,221,0
|
|
20230925,151200,74267728,221,221,221,221,20
|
|
20230925,151100,74263308,221,218,221,218,2233
|
|
20230925,151000,73773445,220,220,220,220,0
|
|
20230925,150900,73773445,220,220,220,220,0
|
|
20230925,150800,73773445,220,219,220,218,2267
|
|
20230925,150700,73278674,219,219,219,219,511
|
|
20230925,150600,73166765,220,220,220,220,1661
|
|
20230925,150500,72801345,219,219,219,219,3
|
|
20230925,150400,72800688,220,220,220,220,0
|
|
20230925,150300,72800688,220,220,220,220,5
|
|
20230925,150200,72799588,219,219,219,219,1128
|
|
20230925,150100,72552556,219,219,219,219,500
|
|
20230925,150000,72443056,219,219,219,219,14366
|
|
20230925,145900,69296902,219,219,219,219,0
|
|
20230925,145800,69296902,219,219,219,219,382
|
|
20230925,145700,69213244,218,218,218,218,5
|
|
20230925,145600,69212154,219,219,219,219,97
|
|
20230925,145500,69190911,219,219,219,219,0
|
|
20230925,145400,69190911,219,219,219,219,222
|
|
20230925,145300,69142293,219,219,219,219,1
|
|
20230925,145200,69142074,219,219,219,219,4
|
|
20230925,145100,69141198,218,218,218,218,500
|
|
20230925,145000,69032198,218,218,218,218,5725
|
|
20230925,144900,67784148,218,218,218,218,0
|
|
20230925,144800,67784148,218,218,218,218,0
|
|
20230925,144700,67784148,218,218,218,218,0
|
|
20230925,144600,67784148,218,218,218,218,0
|
|
20230925,144500,67784148,218,218,218,218,0
|
|
20230925,144400,67784148,218,218,218,218,0
|
|
20230925,144300,67784148,218,218,218,218,0
|
|
20230925,144200,67784148,218,218,218,218,0
|
|
20230925,144100,67784148,218,218,218,218,1900
|
|
20230925,144000,67369948,218,218,218,218,0
|
|
20230925,143900,67369948,218,218,218,218,0
|
|
20230925,143800,67369948,218,219,219,218,4118
|
|
20230925,143700,66471707,220,220,220,220,0
|
|
20230925,143600,66471707,220,220,220,220,60
|
|
20230925,143500,66458507,220,220,220,220,40
|
|
20230925,143400,66449707,220,220,220,220,28
|
|
20230925,143300,66443547,219,219,219,219,100
|
|
20230925,143200,66421647,219,219,219,219,0
|
|
20230925,143100,66421647,219,219,219,219,0
|
|
20230925,143000,66421647,219,219,219,219,0
|
|
20230925,142900,66421647,219,219,219,219,0
|
|
20230925,142800,66421647,219,220,220,219,528
|
|
20230925,142700,66305635,219,219,219,219,0
|
|
20230925,142600,66305635,219,219,219,219,2030
|
|
20230925,142500,65861065,220,220,220,220,0
|
|
20230925,142400,65861065,220,220,220,220,0
|
|
20230925,142300,65861065,220,220,220,220,0
|
|
20230925,142200,65861065,220,220,220,220,100
|
|
20230925,142100,65839065,220,220,220,220,0
|
|
20230925,142000,65839065,220,220,220,220,0
|
|
20230925,141900,65839065,220,220,220,220,1
|
|
20230925,141800,65838845,220,220,220,220,0
|
|
20230925,141700,65838845,220,220,220,220,100
|
|
20230925,141600,65816845,220,220,220,220,20000
|
|
20230925,141500,61416845,220,220,220,220,0
|
|
20230925,141400,61416845,220,220,220,220,405
|
|
20230925,141300,61327745,220,220,220,220,0
|
|
20230925,141200,61327745,220,220,220,220,0
|
|
20230925,141100,61327745,220,220,220,220,0
|
|
20230925,141000,61327745,220,220,220,220,0
|
|
20230925,140900,61327745,220,220,220,220,0
|
|
20230925,140800,61327745,220,220,220,220,0
|
|
20230925,140700,61327745,220,220,220,220,0
|
|
20230925,140600,61327745,220,220,220,220,0
|
|
20230925,140500,61327745,220,220,220,220,40
|
|
20230925,140400,61318945,220,220,220,219,160
|
|
20230925,140300,61283896,219,219,219,219,0
|
|
20230925,140200,61283896,219,219,219,219,0
|
|
20230925,140100,61283896,219,219,219,219,0
|
|
20230925,140000,61283896,219,219,219,219,15000
|
|
20230925,135900,57998896,219,219,219,219,0
|
|
20230925,135800,57998896,219,219,219,219,380
|
|
20230925,135700,57915676,219,219,219,219,2000
|
|
20230925,135600,57477676,219,219,219,219,1000
|
|
20230925,135500,57258676,219,219,219,219,20
|
|
20230925,135400,57254296,219,219,219,219,10
|
|
20230925,135300,57252106,219,219,219,219,0
|
|
20230925,135200,57252106,219,219,219,219,1000
|
|
20230925,135100,57033106,219,219,219,219,0
|
|
20230925,135000,57033106,219,219,219,219,0
|
|
20230925,134900,57033106,219,219,219,219,0
|
|
20230925,134800,57033106,219,219,219,219,0
|
|
20230925,134700,57033106,219,219,219,219,1000
|
|
20230925,134600,56814106,218,218,218,218,0
|
|
20230925,134500,56814106,218,218,218,218,0
|
|
20230925,134400,56814106,218,218,218,218,0
|
|
20230925,134300,56814106,218,218,218,218,0
|
|
20230925,134200,56814106,218,218,218,218,0
|
|
20230925,134100,56814106,218,218,218,218,0
|
|
20230925,134000,56814106,218,218,218,218,0
|
|
20230925,133900,56814106,218,218,218,218,0
|
|
20230925,133800,56814106,218,218,218,218,5504
|
|
20230925,133700,55614234,218,218,218,218,140
|
|
20230925,133600,55583714,219,219,219,219,50
|
|
20230925,133500,55572764,219,219,219,219,858
|
|
20230925,133400,55384862,219,219,219,219,0
|
|
20230925,133300,55384862,219,219,219,219,1
|
|
20230925,133200,55384643,219,219,219,219,2293
|
|
20230925,133100,54882476,219,219,219,219,0
|
|
20230925,133000,54882476,219,219,219,219,11
|
|
20230925,132900,54880067,219,219,219,219,0
|
|
20230925,132800,54880067,219,219,219,219,9
|
|
20230925,132700,54878096,218,218,218,218,0
|
|
20230925,132600,54878096,218,218,218,218,0
|
|
20230925,132500,54878096,218,218,218,218,0
|
|
20230925,132400,54878096,218,218,218,218,0
|
|
20230925,132300,54878096,218,218,218,218,0
|
|
20230925,132200,54878096,218,218,218,218,0
|
|
20230925,132100,54878096,218,218,218,218,0
|
|
20230925,132000,54878096,218,218,218,218,6
|
|
20230925,131900,54876788,218,218,218,218,40032
|
|
20230925,131800,46149812,219,219,219,219,56
|
|
20230925,131700,46137548,219,219,219,219,0
|
|
20230925,131600,46137548,219,219,219,219,0
|
|
20230925,131500,46137548,219,219,219,219,0
|
|
20230925,131400,46137548,219,219,219,219,0
|
|
20230925,131300,46137548,219,219,219,219,0
|
|
20230925,131200,46137548,219,219,219,219,0
|
|
20230925,131100,46137548,219,219,219,219,0
|
|
20230925,131000,46137548,219,219,219,219,9
|
|
20230925,130900,46135577,219,219,219,219,201
|
|
20230925,130800,46091558,219,219,219,219,21108
|
|
20230925,130700,41468906,219,219,219,219,0
|
|
20230925,130600,41468906,219,219,219,219,9
|
|
20230925,130500,41466935,218,218,218,218,0
|
|
20230925,130400,41466935,218,218,218,218,0
|
|
20230925,130300,41466935,218,218,218,218,0
|
|
20230925,130200,41466935,218,218,218,218,275
|
|
20230925,130100,41406985,218,218,218,218,0
|
|
20230925,130000,41406985,218,218,218,218,0
|
|
20230925,125900,41406985,218,218,218,218,0
|
|
20230925,125800,41406985,218,218,218,218,0
|
|
20230925,125700,41406985,218,218,218,218,0
|
|
20230925,125600,41406985,218,218,218,218,0
|
|
20230925,125500,41406985,218,218,218,218,0
|
|
20230925,125400,41406985,218,218,218,218,100
|
|
20230925,125300,41385185,218,218,218,218,0
|
|
20230925,125200,41385185,218,218,218,218,0
|
|
20230925,125100,41385185,218,218,218,218,0
|
|
20230925,125000,41385185,218,218,218,218,0
|
|
20230925,124900,41385185,218,218,218,218,0
|
|
20230925,124800,41385185,218,218,218,218,4000
|
|
20230925,124700,40513185,219,219,219,219,0
|
|
20230925,124600,40513185,219,219,219,219,0
|
|
20230925,124500,40513185,219,219,219,219,0
|
|
20230925,124400,40513185,219,219,219,219,0
|
|
20230925,124300,40513185,219,219,219,219,10
|
|
20230925,124200,40510995,219,219,219,219,3
|
|
20230925,124100,40510338,219,219,219,219,1
|
|
20230925,124000,40510119,219,219,219,219,10
|
|
20230925,123900,40507929,219,219,219,219,0
|
|
20230925,123800,40507929,219,219,219,219,2
|
|
20230925,123700,40507491,218,218,218,218,0
|
|
20230925,123600,40507491,218,218,218,218,0
|
|
20230925,123500,40507491,218,217,218,217,1313
|
|
20230925,123400,40221970,217,219,219,217,18559
|
|
20230925,123300,36170325,219,219,219,219,1500
|
|
20230925,123200,35841825,221,221,221,221,0
|
|
20230925,123100,35841825,221,221,221,221,50
|
|
20230925,123000,35830775,221,221,221,221,0
|
|
20230925,122900,35830775,221,221,221,221,0
|
|
20230925,122800,35830775,221,221,221,221,0
|
|
20230925,122700,35830775,221,221,221,221,0
|
|
20230925,122600,35830775,221,221,221,221,100
|
|
20230925,122500,35808675,220,220,220,220,0
|
|
20230925,122400,35808675,220,220,220,220,0
|
|
20230925,122300,35808675,220,220,220,220,0
|
|
20230925,122200,35808675,220,220,220,220,0
|
|
20230925,122100,35808675,220,220,220,220,0
|
|
20230925,122000,35808675,220,220,220,220,0
|
|
20230925,121900,35808675,220,220,220,220,17288
|
|
20230925,121800,32005315,220,220,220,220,0
|
|
20230925,121700,32005315,220,220,220,220,0
|
|
20230925,121600,32005315,220,220,220,220,2
|
|
20230925,121500,32004875,220,220,220,219,350
|
|
20230925,121400,31927925,220,220,220,220,200
|
|
20230925,121300,31883925,220,220,220,220,0
|
|
20230925,121200,31883925,220,220,220,220,0
|
|
20230925,121100,31883925,220,220,220,220,0
|
|
20230925,121000,31883925,220,220,220,220,17
|
|
20230925,120900,31880185,220,220,220,220,0
|
|
20230925,120800,31880185,220,220,220,220,1
|
|
20230925,120700,31879965,220,220,220,220,0
|
|
20230925,120600,31879965,220,220,220,220,0
|
|
20230925,120500,31879965,220,220,220,220,60
|
|
20230925,120400,31866765,220,220,220,220,10
|
|
20230925,120300,31864565,220,220,220,220,0
|
|
20230925,120200,31864565,220,220,220,220,0
|
|
20230925,120100,31864565,220,220,220,220,0
|
|
20230925,120000,31864565,220,220,220,220,0
|
|
20230925,115900,31864565,220,220,220,220,0
|
|
20230925,115800,31864565,220,220,220,220,9
|
|
20230925,115700,31862585,220,220,220,220,34
|
|
20230925,115600,31855105,220,220,220,220,18
|
|
20230925,115500,31851145,220,220,220,220,2
|
|
20230925,115400,31850705,220,220,220,220,0
|
|
20230925,115300,31850705,220,220,220,220,0
|
|
20230925,115200,31850705,220,220,220,220,1
|
|
20230925,115100,31850485,221,221,221,221,0
|
|
20230925,115000,31850485,221,221,221,221,0
|
|
20230925,114900,31850485,221,221,221,221,0
|
|
20230925,114800,31850485,221,221,221,221,11
|
|
20230925,114700,31848054,221,221,221,221,39
|
|
20230925,114600,31839435,221,221,221,221,2
|
|
20230925,114500,31838993,219,219,219,219,0
|
|
20230925,114400,31838993,219,219,219,219,0
|
|
20230925,114300,31838993,219,219,219,219,0
|
|
20230925,114200,31838993,219,219,219,219,0
|
|
20230925,114100,31838993,219,219,219,219,0
|
|
20230925,114000,31838993,219,219,219,219,444
|
|
20230925,113900,31741757,221,221,221,221,470
|
|
20230925,113800,31637887,221,221,221,221,0
|
|
20230925,113700,31637887,221,221,221,221,9
|
|
20230925,113600,31635898,221,221,221,221,0
|
|
20230925,113500,31635898,221,221,221,221,9
|
|
20230925,113400,31633909,221,221,221,221,0
|
|
20230925,113300,31633909,221,221,221,221,10
|
|
20230925,113200,31631699,220,220,220,220,3000
|
|
20230925,113100,30971699,220,220,220,220,0
|
|
20230925,113000,30971699,220,220,220,220,5
|
|
20230925,112900,30970599,220,220,220,220,5853
|
|
20230925,112800,29682939,220,220,220,220,200
|
|
20230925,112700,29638939,221,221,221,220,382
|
|
20230925,112600,29554518,221,221,221,221,2
|
|
20230925,112500,29554076,221,221,221,221,0
|
|
20230925,112400,29554076,221,221,221,221,0
|
|
20230925,112300,29554076,221,221,221,221,0
|
|
20230925,112200,29554076,221,221,221,221,0
|
|
20230925,112100,29554076,221,221,221,221,0
|
|
20230925,112000,29554076,221,220,222,220,1577
|
|
20230925,111900,29205650,219,220,220,219,1508
|
|
20230925,111800,28875397,219,219,219,219,0
|
|
20230925,111700,28875397,219,219,219,219,0
|
|
20230925,111600,28875397,219,219,219,219,0
|
|
20230925,111500,28875397,219,219,219,219,23
|
|
20230925,111400,28870360,219,219,219,219,0
|
|
20230925,111300,28870360,219,219,219,219,0
|
|
20230925,111200,28870360,219,219,219,219,0
|
|
20230925,111100,28870360,219,219,219,219,0
|
|
20230925,111000,28870360,219,219,219,219,0
|
|
20230925,110900,28870360,219,219,219,219,487
|
|
20230925,110800,28763707,219,219,219,219,0
|
|
20230925,110700,28763707,219,220,220,219,4000
|
|
20230925,110600,27887662,220,220,220,220,0
|
|
20230925,110500,27887662,220,220,220,220,1
|
|
20230925,110400,27887442,220,220,220,220,0
|
|
20230925,110300,27887442,220,220,220,220,0
|
|
20230925,110200,27887442,220,220,220,220,4977
|
|
20230925,110100,26792502,221,220,221,220,2104
|
|
20230925,110000,26328622,220,220,220,220,1771
|
|
20230925,105900,25939002,219,219,219,219,0
|
|
20230925,105800,25939002,219,220,220,219,1005
|
|
20230925,105700,25718902,220,220,220,220,1180
|
|
20230925,105600,25459302,219,219,219,219,0
|
|
20230925,105500,25459302,219,219,219,219,0
|
|
20230925,105400,25459302,219,220,220,219,120
|
|
20230925,105300,25433012,220,220,220,220,10
|
|
20230925,105200,25430812,220,220,220,220,26
|
|
20230925,105100,25425092,220,220,220,220,35
|
|
20230925,105000,25417392,220,220,220,220,12678
|
|
20230925,104900,22628232,220,220,220,220,15610
|
|
20230925,104800,19194032,220,220,220,220,0
|
|
20230925,104700,19194032,220,220,220,220,1
|
|
20230925,104600,19193812,221,221,221,221,0
|
|
20230925,104500,19193812,221,221,221,221,0
|
|
20230925,104400,19193812,221,221,221,221,16566
|
|
20230925,104300,15532726,221,221,221,221,0
|
|
20230925,104200,15532726,221,221,221,221,0
|
|
20230925,104100,15532726,221,221,221,221,3434
|
|
20230925,104000,14773812,221,221,221,221,60
|
|
20230925,103900,14760552,221,221,221,221,0
|
|
20230925,103800,14760552,221,221,221,221,13
|
|
20230925,103700,14757679,221,221,221,221,0
|
|
20230925,103600,14757679,221,221,221,221,0
|
|
20230925,103500,14757679,221,221,221,221,0
|
|
20230925,103400,14757679,221,221,221,221,10
|
|
20230925,103300,14755469,221,221,221,221,1000
|
|
20230925,103200,14534469,221,221,221,221,502
|
|
20230925,103100,14423527,220,220,220,220,0
|
|
20230925,103000,14423527,220,221,221,220,6289
|
|
20230925,102900,13033659,222,222,222,222,0
|
|
20230925,102800,13033659,222,222,222,222,30
|
|
20230925,102700,13026999,222,222,222,222,0
|
|
20230925,102600,13026999,222,221,222,221,3400
|
|
20230925,102500,12275549,221,221,221,221,200
|
|
20230925,102400,12231349,221,221,221,221,0
|
|
20230925,102300,12231349,221,221,221,221,0
|
|
20230925,102200,12231349,221,221,221,221,0
|
|
20230925,102100,12231349,221,221,221,221,0
|
|
20230925,102000,12231349,221,221,221,221,609
|
|
20230925,101900,12096760,221,221,221,221,0
|
|
20230925,101800,12096760,221,221,221,221,0
|
|
20230925,101700,12096760,221,221,221,221,0
|
|
20230925,101600,12096760,221,221,221,221,0
|
|
20230925,101500,12096760,221,221,221,221,2954
|
|
20230925,101400,11443926,221,221,221,221,403
|
|
20230925,101300,11354863,221,221,221,221,0
|
|
20230925,101200,11354863,221,221,221,221,4185
|
|
20230925,101100,10429978,221,221,221,221,0
|
|
20230925,101000,10429978,221,221,221,221,0
|
|
20230925,100900,10429978,221,221,221,221,0
|
|
20230925,100800,10429978,221,221,221,221,0
|
|
20230925,100700,10429978,221,221,221,221,150
|
|
20230925,100600,10396828,221,221,221,221,0
|
|
20230925,100500,10396828,221,221,221,221,0
|
|
20230925,100400,10396828,221,221,221,221,200
|
|
20230925,100300,10352628,222,222,222,222,564
|
|
20230925,100200,10227420,222,222,222,222,250
|
|
20230925,100100,10171920,222,222,222,222,0
|
|
20230925,100000,10171920,222,222,222,222,39
|
|
20230925,095900,10163262,222,222,222,222,0
|
|
20230925,095800,10163262,222,222,222,222,7000
|
|
20230925,095700,8609262,222,222,222,222,2000
|
|
20230925,095600,8165262,222,222,222,222,1
|
|
20230925,095500,8165040,222,222,222,222,0
|
|
20230925,095400,8165040,222,222,222,222,35
|
|
20230925,095300,8157270,222,222,222,222,45
|
|
20230925,095200,8147280,221,221,221,221,530
|
|
20230925,095100,8030150,222,222,222,222,100
|
|
20230925,095000,8007950,222,222,222,222,0
|
|
20230925,094900,8007950,222,222,222,222,0
|
|
20230925,094800,8007950,222,222,222,222,5
|
|
20230925,094700,8006840,222,222,222,222,0
|
|
20230925,094600,8006840,222,222,222,222,0
|
|
20230925,094500,8006840,222,222,222,222,100
|
|
20230925,094400,7984640,222,222,222,222,0
|
|
20230925,094300,7984640,222,222,222,222,10
|
|
20230925,094200,7982420,222,222,222,222,3
|
|
20230925,094100,7981754,222,222,222,222,24
|
|
20230925,094000,7976426,222,222,222,222,1
|
|
20230925,093900,7976204,222,222,222,222,18
|
|
20230925,093800,7972208,221,222,222,221,495
|
|
20230925,093700,7862794,222,222,222,222,25
|
|
20230925,093600,7857244,222,222,222,222,0
|
|
20230925,093500,7857244,222,222,222,222,5
|
|
20230925,093400,7856134,222,222,222,222,1
|
|
20230925,093300,7855912,222,222,222,222,14
|
|
20230925,093200,7852804,222,222,222,222,6202
|
|
20230925,093100,6475960,222,222,222,222,11
|
|
20230925,093000,6473518,222,222,222,222,0
|
|
20230925,092900,6473518,222,222,222,222,0
|
|
20230925,092800,6473518,222,222,222,222,5
|
|
20230925,092700,6472408,221,221,221,221,5145
|
|
20230925,092600,5335363,221,221,221,221,67
|
|
20230925,092500,5320556,221,221,221,221,5
|
|
20230925,092400,5319451,221,221,221,221,0
|
|
20230925,092300,5319451,221,221,221,221,20
|
|
20230925,092200,5315031,221,221,221,221,3
|
|
20230925,092100,5314368,221,221,221,221,1438
|
|
20230925,092000,4996570,221,221,221,221,0
|
|
20230925,091900,4996570,221,221,221,221,1549
|
|
20230925,091800,4654241,221,221,221,221,0
|
|
20230925,091700,4654241,221,221,221,221,0
|
|
20230925,091600,4654241,221,221,221,221,0
|
|
20230925,091500,4654241,221,221,221,221,0
|
|
20230925,091400,4654241,221,221,221,221,0
|
|
20230925,091300,4654241,221,221,221,221,0
|
|
20230925,091200,4654241,221,220,221,220,11521
|
|
20230925,091100,2108600,221,221,221,221,20
|
|
20230925,091000,2104180,221,221,221,221,2561
|
|
20230925,090900,1538199,221,221,221,221,500
|
|
20230925,090800,1427699,221,221,221,221,0
|
|
20230925,090700,1427699,221,220,221,220,220
|
|
20230925,090600,1379282,221,221,221,221,400
|
|
20230925,090500,1290882,221,221,221,221,64
|
|
20230925,090400,1276738,221,221,221,221,248
|
|
20230925,090300,1221930,221,221,221,221,0
|
|
20230925,090200,1221930,221,221,221,221,0
|
|
20230925,090100,1221930,221,220,221,220,1094
|
|
20230925,090000,981240,221,221,221,221,4440
|