641 lines
27 KiB
CSV
641 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193800,82310713,222,222,222,222,15460
|
|
20230914,193700,82310713,222,222,222,222,0
|
|
20230914,193600,82310713,222,222,222,222,0
|
|
20230914,193500,82310713,222,222,222,222,0
|
|
20230914,193400,82310713,222,222,222,222,0
|
|
20230914,193300,82310713,222,222,222,222,0
|
|
20230914,193200,82310713,222,222,222,222,0
|
|
20230914,193100,82310713,222,222,222,222,0
|
|
20230914,193000,82310713,222,222,222,222,0
|
|
20230914,192900,82310713,222,222,222,222,0
|
|
20230914,192800,82310713,222,222,222,222,0
|
|
20230914,192700,82310713,222,222,222,222,0
|
|
20230914,192600,82310713,222,222,222,222,0
|
|
20230914,192500,82310713,222,222,222,222,0
|
|
20230914,192400,82310713,222,222,222,222,0
|
|
20230914,192300,82310713,222,222,222,222,0
|
|
20230914,192200,82310713,222,222,222,222,0
|
|
20230914,192100,82310713,222,222,222,222,0
|
|
20230914,192000,82310713,222,222,222,222,0
|
|
20230914,191900,82310713,222,222,222,222,0
|
|
20230914,191800,82310713,222,222,222,222,0
|
|
20230914,191700,82310713,222,222,222,222,0
|
|
20230914,191600,82310713,222,222,222,222,0
|
|
20230914,191500,82310713,222,222,222,222,0
|
|
20230914,191400,82310713,222,222,222,222,0
|
|
20230914,191300,82310713,222,222,222,222,0
|
|
20230914,191200,82310713,222,222,222,222,0
|
|
20230914,191100,82310713,222,222,222,222,0
|
|
20230914,191000,82310713,222,222,222,222,0
|
|
20230914,190900,82310713,222,222,222,222,0
|
|
20230914,190800,82310713,222,222,222,222,15460
|
|
20230914,190700,82310713,222,222,222,222,0
|
|
20230914,190600,82310713,222,222,222,222,0
|
|
20230914,190500,82310713,222,222,222,222,0
|
|
20230914,190400,82310713,222,222,222,222,0
|
|
20230914,190300,82310713,222,222,222,222,0
|
|
20230914,190200,82310713,222,222,222,222,0
|
|
20230914,190100,82310713,222,222,222,222,0
|
|
20230914,190000,82310713,222,222,222,222,0
|
|
20230914,185900,82310713,222,222,222,222,0
|
|
20230914,185800,82310713,222,222,222,222,0
|
|
20230914,185700,82310713,222,222,222,222,0
|
|
20230914,185600,82310713,222,222,222,222,0
|
|
20230914,185500,82310713,222,222,222,222,0
|
|
20230914,185400,82310713,222,222,222,222,0
|
|
20230914,185300,82310713,222,222,222,222,0
|
|
20230914,185200,82310713,222,222,222,222,0
|
|
20230914,185100,82310713,222,222,222,222,0
|
|
20230914,185000,82310713,222,222,222,222,0
|
|
20230914,184900,82310713,222,222,222,222,0
|
|
20230914,184800,82310713,222,222,222,222,0
|
|
20230914,184700,82310713,222,222,222,222,0
|
|
20230914,184600,82310713,222,222,222,222,0
|
|
20230914,184500,82310713,222,222,222,222,0
|
|
20230914,184400,82310713,222,222,222,222,0
|
|
20230914,184300,82310713,222,222,222,222,0
|
|
20230914,184200,82310713,222,222,222,222,0
|
|
20230914,184100,82310713,222,222,222,222,0
|
|
20230914,184000,82310713,222,222,222,222,0
|
|
20230914,183900,82310713,222,222,222,222,0
|
|
20230914,183800,82310713,222,222,222,222,15460
|
|
20230914,183700,82310713,222,222,222,222,0
|
|
20230914,183600,82310713,222,222,222,222,0
|
|
20230914,183500,82310713,222,222,222,222,0
|
|
20230914,183400,82310713,222,222,222,222,0
|
|
20230914,183300,82310713,222,222,222,222,0
|
|
20230914,183200,82310713,222,222,222,222,0
|
|
20230914,183100,82310713,222,222,222,222,0
|
|
20230914,183000,82310713,222,222,222,222,0
|
|
20230914,182900,82310713,222,222,222,222,0
|
|
20230914,182800,82310713,222,222,222,222,0
|
|
20230914,182700,82310713,222,222,222,222,0
|
|
20230914,182600,82310713,222,222,222,222,0
|
|
20230914,182500,82310713,222,222,222,222,0
|
|
20230914,182400,82310713,222,222,222,222,0
|
|
20230914,182300,82310713,222,222,222,222,0
|
|
20230914,182200,82310713,222,222,222,222,0
|
|
20230914,182100,82310713,222,222,222,222,0
|
|
20230914,182000,82310713,222,222,222,222,0
|
|
20230914,181900,82310713,222,222,222,222,0
|
|
20230914,181800,82310713,222,222,222,222,0
|
|
20230914,181700,82310713,222,222,222,222,0
|
|
20230914,181600,82310713,222,222,222,222,0
|
|
20230914,181500,82310713,222,222,222,222,0
|
|
20230914,181400,82310713,222,222,222,222,0
|
|
20230914,181300,82310713,222,222,222,222,0
|
|
20230914,181200,82310713,222,222,222,222,0
|
|
20230914,181100,82310713,222,222,222,222,0
|
|
20230914,181000,82310713,222,222,222,222,0
|
|
20230914,180900,82310713,222,222,222,222,0
|
|
20230914,180800,82310713,222,222,222,222,15460
|
|
20230914,180700,82310713,222,222,222,222,0
|
|
20230914,180600,82310713,222,222,222,222,0
|
|
20230914,180500,82310713,222,222,222,222,0
|
|
20230914,180400,82310713,222,222,222,222,0
|
|
20230914,180300,82310713,222,222,222,222,0
|
|
20230914,180200,82310713,222,222,222,222,0
|
|
20230914,180100,82310713,222,222,222,222,0
|
|
20230914,180000,82310713,222,222,222,222,0
|
|
20230914,175900,82310713,222,222,222,222,0
|
|
20230914,175800,82310713,222,222,222,222,0
|
|
20230914,175700,82310713,222,222,222,222,0
|
|
20230914,175600,82310713,222,222,222,222,0
|
|
20230914,175500,82310713,222,222,222,222,0
|
|
20230914,175400,82310713,222,222,222,222,0
|
|
20230914,175300,82310713,222,222,222,222,0
|
|
20230914,175200,82310713,222,222,222,222,0
|
|
20230914,175100,82310713,222,222,222,222,0
|
|
20230914,175000,82310713,222,222,222,222,0
|
|
20230914,174900,82310713,222,222,222,222,0
|
|
20230914,174800,82310713,222,222,222,222,0
|
|
20230914,174700,82310713,222,222,222,222,0
|
|
20230914,174600,82310713,222,222,222,222,0
|
|
20230914,174500,82310713,222,222,222,222,0
|
|
20230914,174400,82310713,222,222,222,222,0
|
|
20230914,174300,82310713,222,222,222,222,0
|
|
20230914,174200,82310713,222,222,222,222,0
|
|
20230914,174100,82310713,222,222,222,222,0
|
|
20230914,174000,82310713,222,222,222,222,0
|
|
20230914,173900,82310713,222,222,222,222,0
|
|
20230914,173800,82310713,222,222,222,222,15460
|
|
20230914,173700,82310713,222,222,222,222,0
|
|
20230914,173600,82310713,222,222,222,222,0
|
|
20230914,173500,82310713,222,222,222,222,0
|
|
20230914,173400,82310713,222,222,222,222,0
|
|
20230914,173300,82310713,222,222,222,222,0
|
|
20230914,173200,82310713,222,222,222,222,0
|
|
20230914,173100,82310713,222,222,222,222,0
|
|
20230914,173000,82310713,222,222,222,222,0
|
|
20230914,172900,82310713,222,222,222,222,0
|
|
20230914,172800,82310713,222,222,222,222,0
|
|
20230914,172700,82310713,222,222,222,222,0
|
|
20230914,172600,82310713,222,222,222,222,0
|
|
20230914,172500,82310713,222,222,222,222,0
|
|
20230914,172400,82310713,222,222,222,222,0
|
|
20230914,172300,82310713,222,222,222,222,0
|
|
20230914,172200,82310713,222,222,222,222,0
|
|
20230914,172100,82310713,222,222,222,222,0
|
|
20230914,172000,82310713,222,222,222,222,0
|
|
20230914,171900,82310713,222,222,222,222,0
|
|
20230914,171800,82310713,222,222,222,222,0
|
|
20230914,171700,82310713,222,222,222,222,0
|
|
20230914,171600,82310713,222,222,222,222,0
|
|
20230914,171500,82310713,222,222,222,222,0
|
|
20230914,171400,82310713,222,222,222,222,0
|
|
20230914,171300,82310713,222,222,222,222,0
|
|
20230914,171200,82310713,222,222,222,222,0
|
|
20230914,171100,82310713,222,222,222,222,0
|
|
20230914,171000,82310713,222,222,222,222,0
|
|
20230914,170900,82310713,222,222,222,222,0
|
|
20230914,170800,82310713,222,222,222,222,15460
|
|
20230914,170700,82310713,222,222,222,222,0
|
|
20230914,170600,82310713,222,222,222,222,0
|
|
20230914,170500,82310713,222,222,222,222,0
|
|
20230914,170400,82310713,222,222,222,222,0
|
|
20230914,170300,82310713,222,222,222,222,0
|
|
20230914,170200,82310713,222,222,222,222,0
|
|
20230914,170100,82310713,222,222,222,222,0
|
|
20230914,170000,82310713,222,222,222,222,0
|
|
20230914,165900,82310713,222,222,222,222,0
|
|
20230914,165800,82310713,222,222,222,222,0
|
|
20230914,165700,82310713,222,222,222,222,0
|
|
20230914,165600,82310713,222,222,222,222,0
|
|
20230914,165500,82310713,222,222,222,222,0
|
|
20230914,165400,82310713,222,222,222,222,0
|
|
20230914,165300,82310713,222,222,222,222,0
|
|
20230914,165200,82310713,222,222,222,222,0
|
|
20230914,165100,82310713,222,222,222,222,0
|
|
20230914,165000,82310713,222,222,222,222,0
|
|
20230914,164900,82310713,222,222,222,222,0
|
|
20230914,164800,82310713,222,222,222,222,0
|
|
20230914,164700,82310713,222,222,222,222,0
|
|
20230914,164600,82310713,222,222,222,222,0
|
|
20230914,164500,82310713,222,222,222,222,0
|
|
20230914,164400,82310713,222,222,222,222,0
|
|
20230914,164300,82310713,222,222,222,222,0
|
|
20230914,164200,82310713,222,222,222,222,0
|
|
20230914,164100,82310713,222,222,222,222,0
|
|
20230914,164000,82310713,222,222,222,222,0
|
|
20230914,163900,82310713,222,222,222,222,0
|
|
20230914,163800,82310713,222,222,222,222,15460
|
|
20230914,163700,82310713,222,222,222,222,0
|
|
20230914,163600,82310713,222,222,222,222,0
|
|
20230914,163500,82310713,222,222,222,222,0
|
|
20230914,163400,82310713,222,222,222,222,0
|
|
20230914,163300,82310713,222,222,222,222,0
|
|
20230914,163200,82310713,222,222,222,222,0
|
|
20230914,163100,82310713,222,222,222,222,0
|
|
20230914,163000,82310713,222,222,222,222,0
|
|
20230914,162900,82310713,222,222,222,222,0
|
|
20230914,162800,82310713,222,222,222,222,0
|
|
20230914,162700,82310713,222,222,222,222,0
|
|
20230914,162600,82310713,222,222,222,222,0
|
|
20230914,162500,82310713,222,222,222,222,0
|
|
20230914,162400,82310713,222,222,222,222,0
|
|
20230914,162300,82310713,222,222,222,222,0
|
|
20230914,162200,82310713,222,222,222,222,0
|
|
20230914,162100,82310713,222,222,222,222,0
|
|
20230914,162000,82310713,222,222,222,222,0
|
|
20230914,161900,82310713,222,222,222,222,0
|
|
20230914,161800,82310713,222,222,222,222,0
|
|
20230914,161700,82310713,222,222,222,222,0
|
|
20230914,161600,82310713,222,222,222,222,0
|
|
20230914,161500,82310713,222,222,222,222,0
|
|
20230914,161400,82310713,222,222,222,222,0
|
|
20230914,161300,82310713,222,222,222,222,0
|
|
20230914,161200,82310713,222,222,222,222,0
|
|
20230914,161100,82310713,222,222,222,222,0
|
|
20230914,161000,82310713,222,222,222,222,0
|
|
20230914,160900,82310713,222,222,222,222,0
|
|
20230914,160800,82310713,222,222,222,222,15460
|
|
20230914,160700,82310713,222,222,222,222,0
|
|
20230914,160600,82310713,222,222,222,222,0
|
|
20230914,160500,82310713,222,222,222,222,0
|
|
20230914,160400,82310713,222,222,222,222,0
|
|
20230914,160300,82310713,222,222,222,222,0
|
|
20230914,160200,82310713,222,222,222,222,0
|
|
20230914,160100,82310713,222,222,222,222,0
|
|
20230914,160000,82310713,222,222,222,222,0
|
|
20230914,155900,82310713,222,222,222,222,0
|
|
20230914,155800,82310713,222,222,222,222,0
|
|
20230914,155700,82310713,222,222,222,222,0
|
|
20230914,155600,82310713,222,222,222,222,0
|
|
20230914,155500,82310713,222,222,222,222,0
|
|
20230914,155400,82310713,222,222,222,222,0
|
|
20230914,155300,82310713,222,222,222,222,0
|
|
20230914,155200,82310713,222,222,222,222,0
|
|
20230914,155100,82310713,222,222,222,222,0
|
|
20230914,155000,82310713,222,222,222,222,0
|
|
20230914,154900,82310713,222,222,222,222,0
|
|
20230914,154800,82310713,222,222,222,222,0
|
|
20230914,154700,82310713,222,222,222,222,0
|
|
20230914,154600,82310713,222,222,222,222,0
|
|
20230914,154500,82310713,222,222,222,222,0
|
|
20230914,154400,82310713,222,222,222,222,0
|
|
20230914,154300,82310713,222,222,222,222,0
|
|
20230914,154200,82310713,222,222,222,222,0
|
|
20230914,154100,82310713,222,222,222,222,0
|
|
20230914,154000,82310713,222,222,222,222,0
|
|
20230914,153900,82310713,222,222,222,222,0
|
|
20230914,153800,82310713,222,222,222,222,15460
|
|
20230914,153700,82310713,222,222,222,222,0
|
|
20230914,153600,82310713,222,222,222,222,0
|
|
20230914,153500,82310713,222,222,222,222,0
|
|
20230914,153400,82310713,222,222,222,222,0
|
|
20230914,153300,82310713,222,222,222,222,0
|
|
20230914,153200,82310713,222,222,222,222,0
|
|
20230914,153100,82310713,222,222,222,222,0
|
|
20230914,153000,82310713,222,222,222,222,15460
|
|
20230914,152900,78878593,223,223,223,223,0
|
|
20230914,152800,78878593,223,223,223,223,0
|
|
20230914,152700,78878593,223,223,223,223,0
|
|
20230914,152600,78878593,223,223,223,223,0
|
|
20230914,152500,78878593,223,223,223,223,0
|
|
20230914,152400,78878593,223,223,223,223,0
|
|
20230914,152300,78878593,223,223,223,223,0
|
|
20230914,152200,78878593,223,223,223,223,0
|
|
20230914,152100,78878593,223,223,223,223,0
|
|
20230914,152000,78878593,223,223,223,223,0
|
|
20230914,151900,78878593,223,223,223,223,5
|
|
20230914,151800,78877478,223,223,223,222,93
|
|
20230914,151700,78856829,223,222,223,222,896
|
|
20230914,151600,78657071,223,223,223,223,0
|
|
20230914,151500,78657071,223,222,223,221,3193
|
|
20230914,151400,77945562,223,222,223,222,500
|
|
20230914,151300,77834561,222,222,222,222,0
|
|
20230914,151200,77834561,222,221,222,221,446
|
|
20230914,151100,77735992,222,222,222,222,0
|
|
20230914,151000,77735992,222,222,222,222,1
|
|
20230914,150900,77735770,222,222,222,222,0
|
|
20230914,150800,77735770,222,222,222,222,0
|
|
20230914,150700,77735770,222,222,222,222,4
|
|
20230914,150600,77734882,222,222,222,222,4
|
|
20230914,150500,77733994,222,222,222,222,0
|
|
20230914,150400,77733994,222,222,222,222,0
|
|
20230914,150300,77733994,222,222,222,222,0
|
|
20230914,150200,77733994,222,222,222,222,0
|
|
20230914,150100,77733994,222,222,222,222,5
|
|
20230914,150000,77732884,221,221,221,221,0
|
|
20230914,145900,77732884,221,221,221,221,0
|
|
20230914,145800,77732884,221,222,223,221,92
|
|
20230914,145700,77712400,222,222,222,222,64
|
|
20230914,145600,77698192,222,222,222,222,3
|
|
20230914,145500,77697526,223,222,223,222,3068
|
|
20230914,145400,77016363,223,222,223,222,205
|
|
20230914,145300,76970845,222,222,222,222,0
|
|
20230914,145200,76970845,222,222,222,222,10
|
|
20230914,145100,76968625,223,223,223,223,0
|
|
20230914,145000,76968625,223,222,223,222,51
|
|
20230914,144900,76957302,223,223,223,223,1
|
|
20230914,144800,76957079,222,222,222,222,5
|
|
20230914,144700,76955969,222,222,222,222,20
|
|
20230914,144600,76951529,223,223,223,223,100
|
|
20230914,144500,76929229,223,223,223,223,0
|
|
20230914,144400,76929229,223,223,223,223,214
|
|
20230914,144300,76881507,222,222,222,222,105
|
|
20230914,144200,76858197,223,222,223,222,2013
|
|
20230914,144100,76411266,222,222,222,222,53
|
|
20230914,144000,76399500,221,221,221,221,87
|
|
20230914,143900,76380273,222,222,222,222,400
|
|
20230914,143800,76291473,222,222,222,222,404
|
|
20230914,143700,76201785,222,222,222,222,19
|
|
20230914,143600,76197567,222,222,222,222,5
|
|
20230914,143500,76196457,222,222,222,222,0
|
|
20230914,143400,76196457,222,222,222,222,0
|
|
20230914,143300,76196457,222,222,222,222,161
|
|
20230914,143200,76160715,222,222,222,222,100
|
|
20230914,143100,76138515,222,222,222,222,0
|
|
20230914,143000,76138515,222,222,222,222,400
|
|
20230914,142900,76049715,222,222,222,222,0
|
|
20230914,142800,76049715,222,222,222,222,55
|
|
20230914,142700,76037505,222,222,222,222,100
|
|
20230914,142600,76015305,222,222,222,222,0
|
|
20230914,142500,76015305,222,222,222,222,0
|
|
20230914,142400,76015305,222,222,222,222,0
|
|
20230914,142300,76015305,222,222,222,222,2
|
|
20230914,142200,76014861,222,222,222,222,0
|
|
20230914,142100,76014861,222,221,222,221,3001
|
|
20230914,142000,75351639,221,221,221,221,0
|
|
20230914,141900,75351639,221,221,221,221,1000
|
|
20230914,141800,75130639,221,221,221,221,0
|
|
20230914,141700,75130639,221,221,221,221,30
|
|
20230914,141600,75124009,221,221,221,221,1809
|
|
20230914,141500,74724220,221,221,221,221,1
|
|
20230914,141400,74723999,222,221,222,221,2002
|
|
20230914,141300,74281556,220,220,220,220,0
|
|
20230914,141200,74281556,220,220,220,220,0
|
|
20230914,141100,74281556,220,220,220,220,0
|
|
20230914,141000,74281556,220,220,220,220,2000
|
|
20230914,140900,73841556,221,221,221,221,0
|
|
20230914,140800,73841556,221,221,221,220,3541
|
|
20230914,140700,73060285,221,221,221,221,1250
|
|
20230914,140600,72784035,220,220,221,220,1254
|
|
20230914,140500,72508153,221,221,221,221,1
|
|
20230914,140400,72507932,221,221,221,221,67
|
|
20230914,140300,72493125,221,221,221,221,24
|
|
20230914,140200,72487821,221,221,221,221,0
|
|
20230914,140100,72487821,221,221,221,221,8
|
|
20230914,140000,72486053,221,221,221,221,890
|
|
20230914,135900,72289363,221,221,221,221,35
|
|
20230914,135800,72281628,221,221,221,221,0
|
|
20230914,135700,72281628,221,221,221,221,1000
|
|
20230914,135600,72060628,221,221,221,221,0
|
|
20230914,135500,72060628,221,221,221,221,19
|
|
20230914,135400,72056429,219,219,219,219,0
|
|
20230914,135300,72056429,219,219,219,219,0
|
|
20230914,135200,72056429,219,222,222,219,33090
|
|
20230914,135100,64766675,222,222,222,222,0
|
|
20230914,135000,64766675,222,222,222,222,14962
|
|
20230914,134900,61445111,223,223,223,223,0
|
|
20230914,134800,61445111,223,223,223,223,0
|
|
20230914,134700,61445111,223,223,223,223,0
|
|
20230914,134600,61445111,223,223,223,223,0
|
|
20230914,134500,61445111,223,223,223,223,0
|
|
20230914,134400,61445111,223,223,223,223,0
|
|
20230914,134300,61445111,223,223,223,223,0
|
|
20230914,134200,61445111,223,223,223,223,0
|
|
20230914,134100,61445111,223,223,223,223,56
|
|
20230914,134000,61432623,223,223,223,223,150
|
|
20230914,133900,61399173,223,223,223,223,100
|
|
20230914,133800,61376873,223,223,223,223,10
|
|
20230914,133700,61374643,223,223,223,223,0
|
|
20230914,133600,61374643,223,223,223,223,0
|
|
20230914,133500,61374643,223,223,223,223,0
|
|
20230914,133400,61374643,223,222,223,222,57
|
|
20230914,133300,61361933,223,223,223,223,111
|
|
20230914,133200,61337180,223,223,223,223,3
|
|
20230914,133100,61336511,223,223,223,223,0
|
|
20230914,133000,61336511,223,223,223,223,0
|
|
20230914,132900,61336511,223,223,223,223,1
|
|
20230914,132800,61336288,223,223,223,223,0
|
|
20230914,132700,61336288,223,223,223,223,0
|
|
20230914,132600,61336288,223,223,223,223,0
|
|
20230914,132500,61336288,223,223,223,223,5
|
|
20230914,132400,61335173,223,223,223,223,5
|
|
20230914,132300,61334058,223,223,223,223,0
|
|
20230914,132200,61334058,223,223,223,223,0
|
|
20230914,132100,61334058,223,223,223,223,0
|
|
20230914,132000,61334058,223,223,223,223,0
|
|
20230914,131900,61334058,223,223,223,223,0
|
|
20230914,131800,61334058,223,223,223,223,1
|
|
20230914,131700,61333835,222,222,222,222,0
|
|
20230914,131600,61333835,222,222,222,222,0
|
|
20230914,131500,61333835,222,222,222,222,1
|
|
20230914,131400,61333613,223,223,223,223,1
|
|
20230914,131300,61333390,222,222,222,222,1316
|
|
20230914,131200,61041238,222,222,222,222,0
|
|
20230914,131100,61041238,222,222,222,222,0
|
|
20230914,131000,61041238,222,222,222,222,0
|
|
20230914,130900,61041238,222,222,222,222,0
|
|
20230914,130800,61041238,222,222,222,222,6
|
|
20230914,130700,61039906,222,222,222,222,0
|
|
20230914,130600,61039906,222,223,223,222,680
|
|
20230914,130500,60888944,222,222,222,222,0
|
|
20230914,130400,60888944,222,222,222,222,10324
|
|
20230914,130300,58597016,223,223,223,223,0
|
|
20230914,130200,58597016,223,223,223,223,0
|
|
20230914,130100,58597016,223,223,223,223,0
|
|
20230914,130000,58597016,223,223,223,223,0
|
|
20230914,125900,58597016,223,223,223,223,0
|
|
20230914,125800,58597016,223,223,223,223,0
|
|
20230914,125700,58597016,223,223,223,223,3950
|
|
20230914,125600,57716166,223,223,223,223,1001
|
|
20230914,125500,57492943,223,223,223,223,1248
|
|
20230914,125400,57214639,222,222,222,222,0
|
|
20230914,125300,57214639,222,222,222,222,0
|
|
20230914,125200,57214639,222,222,222,222,5954
|
|
20230914,125100,55892851,222,222,222,222,0
|
|
20230914,125000,55892851,222,222,222,222,0
|
|
20230914,124900,55892851,222,222,222,222,12040
|
|
20230914,124800,53219971,222,222,222,222,0
|
|
20230914,124700,53219971,222,222,222,222,1
|
|
20230914,124600,53219749,222,222,222,222,87
|
|
20230914,124500,53200435,222,220,222,220,1115
|
|
20230914,124400,52955133,221,221,221,221,4262
|
|
20230914,124300,52013231,220,220,220,220,0
|
|
20230914,124200,52013231,220,220,220,220,0
|
|
20230914,124100,52013231,220,220,220,220,2354
|
|
20230914,124000,51495351,221,221,221,221,19
|
|
20230914,123900,51491152,221,221,221,221,2
|
|
20230914,123800,51490710,220,220,220,220,0
|
|
20230914,123700,51490710,220,220,220,220,82
|
|
20230914,123600,51472670,221,221,221,221,1
|
|
20230914,123500,51472449,221,221,221,221,10
|
|
20230914,123400,51470239,221,221,221,221,1
|
|
20230914,123300,51470018,221,221,221,221,35
|
|
20230914,123200,51462283,221,221,221,221,1000
|
|
20230914,123100,51241283,221,221,221,221,0
|
|
20230914,123000,51241283,221,221,221,221,0
|
|
20230914,122900,51241283,221,221,221,221,420
|
|
20230914,122800,51148463,222,222,222,222,0
|
|
20230914,122700,51148463,222,222,222,222,0
|
|
20230914,122600,51148463,222,222,222,222,2
|
|
20230914,122500,51148019,222,222,222,222,5
|
|
20230914,122400,51146909,222,222,222,222,0
|
|
20230914,122300,51146909,222,222,222,222,0
|
|
20230914,122200,51146909,222,222,222,222,0
|
|
20230914,122100,51146909,222,222,222,222,0
|
|
20230914,122000,51146909,222,222,222,222,0
|
|
20230914,121900,51146909,222,222,222,222,5
|
|
20230914,121800,51145799,222,222,222,222,0
|
|
20230914,121700,51145799,222,222,222,222,0
|
|
20230914,121600,51145799,222,222,222,222,209
|
|
20230914,121500,51099401,221,221,221,221,5005
|
|
20230914,121400,49993296,221,221,221,221,0
|
|
20230914,121300,49993296,221,221,221,221,301
|
|
20230914,121200,49926775,220,220,220,220,2600
|
|
20230914,121100,49354775,221,221,221,221,1
|
|
20230914,121000,49354554,221,221,221,221,150
|
|
20230914,120900,49321404,221,221,221,221,78
|
|
20230914,120800,49304166,221,221,221,221,114
|
|
20230914,120700,49278972,221,221,221,221,0
|
|
20230914,120600,49278972,221,221,221,221,0
|
|
20230914,120500,49278972,221,221,221,221,0
|
|
20230914,120400,49278972,221,221,221,221,0
|
|
20230914,120300,49278972,221,221,221,221,20
|
|
20230914,120200,49274552,221,221,221,221,2940
|
|
20230914,120100,48624812,221,221,221,221,0
|
|
20230914,120000,48624812,221,222,222,221,14008
|
|
20230914,115900,45528698,223,223,223,223,1
|
|
20230914,115800,45528475,223,223,223,223,0
|
|
20230914,115700,45528475,223,223,223,223,0
|
|
20230914,115600,45528475,223,223,223,223,235
|
|
20230914,115500,45476070,223,223,223,223,0
|
|
20230914,115400,45476070,223,223,223,223,20
|
|
20230914,115300,45471610,223,223,223,223,223
|
|
20230914,115200,45421881,222,222,222,222,0
|
|
20230914,115100,45421881,222,222,222,222,0
|
|
20230914,115000,45421881,222,222,222,222,0
|
|
20230914,114900,45421881,222,222,222,222,0
|
|
20230914,114800,45421881,222,222,222,222,5
|
|
20230914,114700,45420771,223,223,223,223,88
|
|
20230914,114600,45401147,223,223,223,223,0
|
|
20230914,114500,45401147,223,223,223,223,0
|
|
20230914,114400,45401147,223,223,223,223,3
|
|
20230914,114300,45400478,223,223,223,223,0
|
|
20230914,114200,45400478,223,223,223,223,0
|
|
20230914,114100,45400478,223,223,223,223,0
|
|
20230914,114000,45400478,223,223,223,223,21
|
|
20230914,113900,45395795,223,223,223,223,0
|
|
20230914,113800,45395795,223,223,223,223,0
|
|
20230914,113700,45395795,223,223,223,223,0
|
|
20230914,113600,45395795,223,223,223,223,20
|
|
20230914,113500,45391335,223,223,223,223,0
|
|
20230914,113400,45391335,223,223,223,223,0
|
|
20230914,113300,45391335,223,223,223,223,0
|
|
20230914,113200,45391335,223,223,223,223,0
|
|
20230914,113100,45391335,223,223,223,223,0
|
|
20230914,113000,45391335,223,223,223,223,78
|
|
20230914,112900,45373941,223,223,223,223,68
|
|
20230914,112800,45358777,223,223,223,223,0
|
|
20230914,112700,45358777,223,223,223,223,0
|
|
20230914,112600,45358777,223,222,223,222,14
|
|
20230914,112500,45355666,223,223,223,223,1
|
|
20230914,112400,45355443,221,222,222,221,10000
|
|
20230914,112300,43142787,223,223,223,223,0
|
|
20230914,112200,43142787,223,223,223,223,0
|
|
20230914,112100,43142787,223,223,223,223,3
|
|
20230914,112000,43142118,222,222,222,222,1000
|
|
20230914,111900,42920118,223,223,223,223,0
|
|
20230914,111800,42920118,223,223,223,223,0
|
|
20230914,111700,42920118,223,223,223,223,0
|
|
20230914,111600,42920118,223,223,223,223,1
|
|
20230914,111500,42919895,222,222,222,222,20
|
|
20230914,111400,42915455,223,223,223,223,46
|
|
20230914,111300,42905197,223,223,223,223,0
|
|
20230914,111200,42905197,223,223,223,223,0
|
|
20230914,111100,42905197,223,223,223,223,0
|
|
20230914,111000,42905197,223,223,223,223,0
|
|
20230914,110900,42905197,223,223,223,223,100
|
|
20230914,110800,42882897,224,223,224,223,101
|
|
20230914,110700,42860373,223,223,223,223,5000
|
|
20230914,110600,41745373,223,223,223,223,0
|
|
20230914,110500,41745373,223,223,223,223,3
|
|
20230914,110400,41744704,223,223,223,223,2244
|
|
20230914,110300,41244292,223,223,223,223,0
|
|
20230914,110200,41244292,223,223,223,223,0
|
|
20230914,110100,41244292,223,223,223,223,0
|
|
20230914,110000,41244292,223,223,223,223,0
|
|
20230914,105900,41244292,223,223,223,223,0
|
|
20230914,105800,41244292,223,223,223,223,0
|
|
20230914,105700,41244292,223,223,223,223,12
|
|
20230914,105600,41241616,224,222,224,222,3009
|
|
20230914,105500,40570609,223,223,223,223,7
|
|
20230914,105400,40569048,223,223,223,223,0
|
|
20230914,105300,40569048,223,223,223,223,5
|
|
20230914,105200,40567933,223,221,223,221,14069
|
|
20230914,105100,37444629,222,222,222,222,3982
|
|
20230914,105000,36560625,223,222,223,222,8262
|
|
20230914,104900,34726460,222,222,222,222,4404
|
|
20230914,104800,33748772,222,222,222,222,81
|
|
20230914,104700,33730790,222,222,222,222,75
|
|
20230914,104600,33714140,222,222,222,222,2035
|
|
20230914,104500,33262370,222,222,222,222,5090
|
|
20230914,104400,32132390,222,222,222,222,5
|
|
20230914,104300,32131280,222,222,222,222,700
|
|
20230914,104200,31975880,222,222,222,222,865
|
|
20230914,104100,31783850,222,222,222,222,11
|
|
20230914,104000,31781408,222,222,222,222,9
|
|
20230914,103900,31779410,222,222,222,222,9
|
|
20230914,103800,31777412,222,222,222,222,0
|
|
20230914,103700,31777412,222,222,222,222,0
|
|
20230914,103600,31777412,222,222,222,222,37
|
|
20230914,103500,31769198,222,222,222,221,465
|
|
20230914,103400,31666252,222,222,222,222,355
|
|
20230914,103300,31587442,223,221,223,221,167
|
|
20230914,103200,31550293,223,221,223,221,370
|
|
20230914,103100,31467911,223,223,223,221,2481
|
|
20230914,103000,30916953,223,222,223,222,225
|
|
20230914,102900,30866786,222,221,222,221,3045
|
|
20230914,102800,30190914,222,222,222,221,2607
|
|
20230914,102700,29614662,221,221,221,221,1
|
|
20230914,102600,29614441,221,222,222,221,2163
|
|
20230914,102500,29134256,222,222,222,222,74
|
|
20230914,102400,29117828,221,221,221,221,1605
|
|
20230914,102300,28763123,222,222,222,222,20
|
|
20230914,102200,28758683,222,222,222,222,20
|
|
20230914,102100,28754243,222,222,222,222,0
|
|
20230914,102000,28754243,222,222,222,222,2006
|
|
20230914,101900,28308911,222,222,222,222,1
|
|
20230914,101800,28308689,222,222,222,222,0
|
|
20230914,101700,28308689,222,222,222,222,8000
|
|
20230914,101600,26532689,222,222,222,222,12995
|
|
20230914,101500,23647799,224,224,224,224,0
|
|
20230914,101400,23647799,224,224,224,224,100
|
|
20230914,101300,23625399,224,223,224,223,2463
|
|
20230914,101200,23076013,223,223,223,223,2000
|
|
20230914,101100,22630013,223,223,223,223,0
|
|
20230914,101000,22630013,223,223,223,223,0
|
|
20230914,100900,22630013,223,223,223,223,1
|
|
20230914,100800,22629790,223,223,223,223,6632
|
|
20230914,100700,21150854,224,224,224,224,0
|
|
20230914,100600,21150854,224,224,224,224,0
|
|
20230914,100500,21150854,224,224,224,224,0
|
|
20230914,100400,21150854,224,224,224,224,0
|
|
20230914,100300,21150854,224,224,224,224,0
|
|
20230914,100200,21150854,224,224,224,224,2
|
|
20230914,100100,21150406,224,224,224,224,0
|
|
20230914,100000,21150406,224,224,224,224,2
|
|
20230914,095900,21149958,223,223,223,223,2
|
|
20230914,095800,21149512,223,223,223,223,1997
|
|
20230914,095700,20704181,225,225,225,225,0
|
|
20230914,095600,20704181,225,225,225,225,1
|
|
20230914,095500,20703956,225,225,225,225,0
|
|
20230914,095400,20703956,225,224,225,224,5090
|
|
20230914,095300,19563706,224,225,225,224,5009
|
|
20230914,095200,18441685,225,225,225,225,0
|
|
20230914,095100,18441685,225,225,225,225,5
|
|
20230914,095000,18440560,225,225,225,225,163
|
|
20230914,094900,18403885,225,225,225,225,0
|
|
20230914,094800,18403885,225,225,225,225,0
|
|
20230914,094700,18403885,225,225,225,224,12434
|
|
20230914,094600,15607554,225,225,225,225,1
|
|
20230914,094500,15607329,225,225,225,225,92
|
|
20230914,094400,15586629,225,225,225,225,1
|
|
20230914,094300,15586404,225,225,225,225,0
|
|
20230914,094200,15586404,225,225,225,225,0
|
|
20230914,094100,15586404,225,225,225,225,0
|
|
20230914,094000,15586404,225,225,225,224,277
|
|
20230914,093900,15524088,225,225,226,225,11081
|
|
20230914,093800,13021757,225,225,225,225,11
|
|
20230914,093700,13019282,225,225,225,225,8
|
|
20230914,093600,13017482,226,225,226,225,13
|
|
20230914,093500,13014547,226,224,226,224,1422
|
|
20230914,093400,12695867,224,225,225,224,2742
|
|
20230914,093300,12080049,225,225,226,225,2080
|
|
20230914,093200,11612045,225,225,225,225,3003
|
|
20230914,093100,10936370,225,225,225,225,2224
|
|
20230914,093000,10435970,222,224,224,222,3597
|
|
20230914,092900,9636935,225,225,225,225,0
|
|
20230914,092800,9636935,225,224,225,224,12
|
|
20230914,092700,9634245,225,224,225,224,25
|
|
20230914,092600,9628643,224,224,224,224,20
|
|
20230914,092500,9624163,225,224,225,224,1243
|
|
20230914,092400,9345588,224,224,224,224,0
|
|
20230914,092300,9345588,224,224,224,224,0
|
|
20230914,092200,9345588,224,223,224,223,201
|
|
20230914,092100,9300764,224,223,224,223,238
|
|
20230914,092000,9247688,224,224,224,224,1
|
|
20230914,091900,9247464,224,224,224,224,85
|
|
20230914,091800,9228424,224,223,224,223,4140
|
|
20230914,091700,8305203,223,223,223,223,215
|
|
20230914,091600,8257258,223,223,223,223,3
|
|
20230914,091500,8256589,223,223,223,223,98
|
|
20230914,091400,8234735,223,223,223,223,0
|
|
20230914,091300,8234735,223,223,223,223,40
|
|
20230914,091200,8225815,223,222,223,221,2204
|
|
20230914,091100,7738529,223,224,224,221,20002
|
|
20230914,091000,3305191,224,224,224,224,105
|
|
20230914,090900,3281671,224,224,224,224,7
|
|
20230914,090800,3280103,224,224,224,224,80
|
|
20230914,090700,3262183,224,224,224,224,0
|
|
20230914,090600,3262183,224,224,224,224,1
|
|
20230914,090500,3261959,224,224,224,224,4027
|
|
20230914,090400,2359911,225,225,225,225,17
|
|
20230914,090300,2356086,225,225,225,225,9
|
|
20230914,090200,2354061,225,224,225,224,5063
|
|
20230914,090100,1219948,224,223,224,223,2371
|
|
20230914,090000,691214,224,224,224,223,3087
|