643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194000,193002655,221,221,221,221,4091
|
|
20230920,193900,193002655,221,221,221,221,0
|
|
20230920,193800,193002655,221,221,221,221,0
|
|
20230920,193700,193002655,221,221,221,221,0
|
|
20230920,193600,193002655,221,221,221,221,0
|
|
20230920,193500,193002655,221,221,221,221,0
|
|
20230920,193400,193002655,221,221,221,221,0
|
|
20230920,193300,193002655,221,221,221,221,0
|
|
20230920,193200,193002655,221,221,221,221,0
|
|
20230920,193100,193002655,221,221,221,221,0
|
|
20230920,193000,193002655,221,221,221,221,0
|
|
20230920,192900,193002655,221,221,221,221,0
|
|
20230920,192800,193002655,221,221,221,221,0
|
|
20230920,192700,193002655,221,221,221,221,0
|
|
20230920,192600,193002655,221,221,221,221,0
|
|
20230920,192500,193002655,221,221,221,221,0
|
|
20230920,192400,193002655,221,221,221,221,0
|
|
20230920,192300,193002655,221,221,221,221,0
|
|
20230920,192200,193002655,221,221,221,221,0
|
|
20230920,192100,193002655,221,221,221,221,0
|
|
20230920,192000,193002655,221,221,221,221,0
|
|
20230920,191900,193002655,221,221,221,221,0
|
|
20230920,191800,193002655,221,221,221,221,0
|
|
20230920,191700,193002655,221,221,221,221,0
|
|
20230920,191600,193002655,221,221,221,221,0
|
|
20230920,191500,193002655,221,221,221,221,0
|
|
20230920,191400,193002655,221,221,221,221,0
|
|
20230920,191300,193002655,221,221,221,221,0
|
|
20230920,191200,193002655,221,221,221,221,0
|
|
20230920,191100,193002655,221,221,221,221,0
|
|
20230920,191000,193002655,221,221,221,221,4091
|
|
20230920,190900,193002655,221,221,221,221,0
|
|
20230920,190800,193002655,221,221,221,221,0
|
|
20230920,190700,193002655,221,221,221,221,0
|
|
20230920,190600,193002655,221,221,221,221,0
|
|
20230920,190500,193002655,221,221,221,221,0
|
|
20230920,190400,193002655,221,221,221,221,0
|
|
20230920,190300,193002655,221,221,221,221,0
|
|
20230920,190200,193002655,221,221,221,221,0
|
|
20230920,190100,193002655,221,221,221,221,0
|
|
20230920,190000,193002655,221,221,221,221,0
|
|
20230920,185900,193002655,221,221,221,221,0
|
|
20230920,185800,193002655,221,221,221,221,0
|
|
20230920,185700,193002655,221,221,221,221,0
|
|
20230920,185600,193002655,221,221,221,221,0
|
|
20230920,185500,193002655,221,221,221,221,0
|
|
20230920,185400,193002655,221,221,221,221,0
|
|
20230920,185300,193002655,221,221,221,221,0
|
|
20230920,185200,193002655,221,221,221,221,0
|
|
20230920,185100,193002655,221,221,221,221,0
|
|
20230920,185000,193002655,221,221,221,221,0
|
|
20230920,184900,193002655,221,221,221,221,0
|
|
20230920,184800,193002655,221,221,221,221,0
|
|
20230920,184700,193002655,221,221,221,221,0
|
|
20230920,184600,193002655,221,221,221,221,0
|
|
20230920,184500,193002655,221,221,221,221,0
|
|
20230920,184400,193002655,221,221,221,221,0
|
|
20230920,184300,193002655,221,221,221,221,0
|
|
20230920,184200,193002655,221,221,221,221,0
|
|
20230920,184100,193002655,221,221,221,221,0
|
|
20230920,184000,193002655,221,221,221,221,4091
|
|
20230920,183900,193002655,221,221,221,221,0
|
|
20230920,183800,193002655,221,221,221,221,0
|
|
20230920,183700,193002655,221,221,221,221,0
|
|
20230920,183600,193002655,221,221,221,221,0
|
|
20230920,183500,193002655,221,221,221,221,0
|
|
20230920,183400,193002655,221,221,221,221,0
|
|
20230920,183300,193002655,221,221,221,221,0
|
|
20230920,183200,193002655,221,221,221,221,0
|
|
20230920,183100,193002655,221,221,221,221,0
|
|
20230920,183000,193002655,221,221,221,221,0
|
|
20230920,182900,193002655,221,221,221,221,0
|
|
20230920,182800,193002655,221,221,221,221,0
|
|
20230920,182700,193002655,221,221,221,221,0
|
|
20230920,182600,193002655,221,221,221,221,0
|
|
20230920,182500,193002655,221,221,221,221,0
|
|
20230920,182400,193002655,221,221,221,221,0
|
|
20230920,182300,193002655,221,221,221,221,0
|
|
20230920,182200,193002655,221,221,221,221,0
|
|
20230920,182100,193002655,221,221,221,221,0
|
|
20230920,182000,193002655,221,221,221,221,0
|
|
20230920,181900,193002655,221,221,221,221,0
|
|
20230920,181800,193002655,221,221,221,221,0
|
|
20230920,181700,193002655,221,221,221,221,0
|
|
20230920,181600,193002655,221,221,221,221,0
|
|
20230920,181500,193002655,221,221,221,221,0
|
|
20230920,181400,193002655,221,221,221,221,0
|
|
20230920,181300,193002655,221,221,221,221,0
|
|
20230920,181200,193002655,221,221,221,221,0
|
|
20230920,181100,193002655,221,221,221,221,0
|
|
20230920,181000,193002655,221,221,221,221,4091
|
|
20230920,180900,193002655,221,221,221,221,0
|
|
20230920,180800,193002655,221,221,221,221,0
|
|
20230920,180700,193002655,221,221,221,221,0
|
|
20230920,180600,193002655,221,221,221,221,0
|
|
20230920,180500,193002655,221,221,221,221,0
|
|
20230920,180400,193002655,221,221,221,221,0
|
|
20230920,180300,193002655,221,221,221,221,0
|
|
20230920,180200,193002655,221,221,221,221,0
|
|
20230920,180100,193002655,221,221,221,221,0
|
|
20230920,180000,193002655,221,221,221,221,0
|
|
20230920,175900,193002655,221,221,221,221,0
|
|
20230920,175800,193002655,221,221,221,221,0
|
|
20230920,175700,193002655,221,221,221,221,0
|
|
20230920,175600,193002655,221,221,221,221,0
|
|
20230920,175500,193002655,221,221,221,221,0
|
|
20230920,175400,193002655,221,221,221,221,0
|
|
20230920,175300,193002655,221,221,221,221,0
|
|
20230920,175200,193002655,221,221,221,221,0
|
|
20230920,175100,193002655,221,221,221,221,0
|
|
20230920,175000,193002655,221,221,221,221,0
|
|
20230920,174900,193002655,221,221,221,221,0
|
|
20230920,174800,193002655,221,221,221,221,0
|
|
20230920,174700,193002655,221,221,221,221,0
|
|
20230920,174600,193002655,221,221,221,221,0
|
|
20230920,174500,193002655,221,221,221,221,0
|
|
20230920,174400,193002655,221,221,221,221,0
|
|
20230920,174300,193002655,221,221,221,221,0
|
|
20230920,174200,193002655,221,221,221,221,0
|
|
20230920,174100,193002655,221,221,221,221,0
|
|
20230920,174000,193002655,221,221,221,221,4091
|
|
20230920,173900,193002655,221,221,221,221,0
|
|
20230920,173800,193002655,221,221,221,221,0
|
|
20230920,173700,193002655,221,221,221,221,0
|
|
20230920,173600,193002655,221,221,221,221,0
|
|
20230920,173500,193002655,221,221,221,221,0
|
|
20230920,173400,193002655,221,221,221,221,0
|
|
20230920,173300,193002655,221,221,221,221,0
|
|
20230920,173200,193002655,221,221,221,221,0
|
|
20230920,173100,193002655,221,221,221,221,0
|
|
20230920,173000,193002655,221,221,221,221,0
|
|
20230920,172900,193002655,221,221,221,221,0
|
|
20230920,172800,193002655,221,221,221,221,0
|
|
20230920,172700,193002655,221,221,221,221,0
|
|
20230920,172600,193002655,221,221,221,221,0
|
|
20230920,172500,193002655,221,221,221,221,0
|
|
20230920,172400,193002655,221,221,221,221,0
|
|
20230920,172300,193002655,221,221,221,221,0
|
|
20230920,172200,193002655,221,221,221,221,0
|
|
20230920,172100,193002655,221,221,221,221,0
|
|
20230920,172000,193002655,221,221,221,221,0
|
|
20230920,171900,193002655,221,221,221,221,0
|
|
20230920,171800,193002655,221,221,221,221,0
|
|
20230920,171700,193002655,221,221,221,221,0
|
|
20230920,171600,193002655,221,221,221,221,0
|
|
20230920,171500,193002655,221,221,221,221,0
|
|
20230920,171400,193002655,221,221,221,221,0
|
|
20230920,171300,193002655,221,221,221,221,0
|
|
20230920,171200,193002655,221,221,221,221,0
|
|
20230920,171100,193002655,221,221,221,221,0
|
|
20230920,171000,193002655,221,221,221,221,4091
|
|
20230920,170900,193002655,221,221,221,221,0
|
|
20230920,170800,193002655,221,221,221,221,0
|
|
20230920,170700,193002655,221,221,221,221,0
|
|
20230920,170600,193002655,221,221,221,221,0
|
|
20230920,170500,193002655,221,221,221,221,0
|
|
20230920,170400,193002655,221,221,221,221,0
|
|
20230920,170300,193002655,221,221,221,221,0
|
|
20230920,170200,193002655,221,221,221,221,0
|
|
20230920,170100,193002655,221,221,221,221,0
|
|
20230920,170000,193002655,221,221,221,221,0
|
|
20230920,165900,193002655,221,221,221,221,0
|
|
20230920,165800,193002655,221,221,221,221,0
|
|
20230920,165700,193002655,221,221,221,221,0
|
|
20230920,165600,193002655,221,221,221,221,0
|
|
20230920,165500,193002655,221,221,221,221,0
|
|
20230920,165400,193002655,221,221,221,221,0
|
|
20230920,165300,193002655,221,221,221,221,0
|
|
20230920,165200,193002655,221,221,221,221,0
|
|
20230920,165100,193002655,221,221,221,221,0
|
|
20230920,165000,193002655,221,221,221,221,0
|
|
20230920,164900,193002655,221,221,221,221,0
|
|
20230920,164800,193002655,221,221,221,221,0
|
|
20230920,164700,193002655,221,221,221,221,0
|
|
20230920,164600,193002655,221,221,221,221,0
|
|
20230920,164500,193002655,221,221,221,221,0
|
|
20230920,164400,193002655,221,221,221,221,0
|
|
20230920,164300,193002655,221,221,221,221,0
|
|
20230920,164200,193002655,221,221,221,221,0
|
|
20230920,164100,193002655,221,221,221,221,0
|
|
20230920,164000,193002655,221,221,221,221,4091
|
|
20230920,163900,193002655,221,221,221,221,0
|
|
20230920,163800,193002655,221,221,221,221,0
|
|
20230920,163700,193002655,221,221,221,221,0
|
|
20230920,163600,193002655,221,221,221,221,0
|
|
20230920,163500,193002655,221,221,221,221,0
|
|
20230920,163400,193002655,221,221,221,221,0
|
|
20230920,163300,193002655,221,221,221,221,0
|
|
20230920,163200,193002655,221,221,221,221,0
|
|
20230920,163100,193002655,221,221,221,221,0
|
|
20230920,163000,193002655,221,221,221,221,0
|
|
20230920,162900,193002655,221,221,221,221,0
|
|
20230920,162800,193002655,221,221,221,221,0
|
|
20230920,162700,193002655,221,221,221,221,0
|
|
20230920,162600,193002655,221,221,221,221,0
|
|
20230920,162500,193002655,221,221,221,221,0
|
|
20230920,162400,193002655,221,221,221,221,0
|
|
20230920,162300,193002655,221,221,221,221,0
|
|
20230920,162200,193002655,221,221,221,221,0
|
|
20230920,162100,193002655,221,221,221,221,0
|
|
20230920,162000,193002655,221,221,221,221,0
|
|
20230920,161900,193002655,221,221,221,221,0
|
|
20230920,161800,193002655,221,221,221,221,0
|
|
20230920,161700,193002655,221,221,221,221,0
|
|
20230920,161600,193002655,221,221,221,221,0
|
|
20230920,161500,193002655,221,221,221,221,0
|
|
20230920,161400,193002655,221,221,221,221,0
|
|
20230920,161300,193002655,221,221,221,221,0
|
|
20230920,161200,193002655,221,221,221,221,0
|
|
20230920,161100,193002655,221,221,221,221,0
|
|
20230920,161000,193002655,221,221,221,221,4091
|
|
20230920,160900,193002655,221,221,221,221,0
|
|
20230920,160800,193002655,221,221,221,221,0
|
|
20230920,160700,193002655,221,221,221,221,0
|
|
20230920,160600,193002655,221,221,221,221,0
|
|
20230920,160500,193002655,221,221,221,221,0
|
|
20230920,160400,193002655,221,221,221,221,0
|
|
20230920,160300,193002655,221,221,221,221,0
|
|
20230920,160200,193002655,221,221,221,221,0
|
|
20230920,160100,193002655,221,221,221,221,0
|
|
20230920,160000,193002655,221,221,221,221,0
|
|
20230920,155900,193002655,221,221,221,221,0
|
|
20230920,155800,193002655,221,221,221,221,0
|
|
20230920,155700,193002655,221,221,221,221,0
|
|
20230920,155600,193002655,221,221,221,221,0
|
|
20230920,155500,193002655,221,221,221,221,0
|
|
20230920,155400,193002655,221,221,221,221,0
|
|
20230920,155300,193002655,221,221,221,221,0
|
|
20230920,155200,193002655,221,221,221,221,0
|
|
20230920,155100,193002655,221,221,221,221,0
|
|
20230920,155000,193002655,221,221,221,221,0
|
|
20230920,154900,193002655,221,221,221,221,0
|
|
20230920,154800,193002655,221,221,221,221,0
|
|
20230920,154700,193002655,221,221,221,221,0
|
|
20230920,154600,193002655,221,221,221,221,0
|
|
20230920,154500,193002655,221,221,221,221,0
|
|
20230920,154400,193002655,221,221,221,221,0
|
|
20230920,154300,193002655,221,221,221,221,0
|
|
20230920,154200,193002655,221,221,221,221,0
|
|
20230920,154100,193002655,221,221,221,221,0
|
|
20230920,154000,193002655,221,221,221,221,4091
|
|
20230920,153900,193002655,221,221,221,221,0
|
|
20230920,153800,193002655,221,221,221,221,0
|
|
20230920,153700,193002655,221,221,221,221,0
|
|
20230920,153600,193002655,221,221,221,221,0
|
|
20230920,153500,193002655,221,221,221,221,0
|
|
20230920,153400,193002655,221,221,221,221,0
|
|
20230920,153300,193002655,221,221,221,221,0
|
|
20230920,153200,193002655,221,221,221,221,0
|
|
20230920,153100,193002655,221,221,221,221,0
|
|
20230920,153000,193002655,221,221,221,221,4091
|
|
20230920,152900,192098544,222,222,222,222,0
|
|
20230920,152800,192098544,222,222,222,222,0
|
|
20230920,152700,192098544,222,222,222,222,0
|
|
20230920,152600,192098544,222,222,222,222,0
|
|
20230920,152500,192098544,222,222,222,222,0
|
|
20230920,152400,192098544,222,222,222,222,0
|
|
20230920,152300,192098544,222,222,222,222,0
|
|
20230920,152200,192098544,222,222,222,222,0
|
|
20230920,152100,192098544,222,222,222,222,0
|
|
20230920,152000,192098544,222,222,222,222,0
|
|
20230920,151900,192098544,222,222,222,221,4144
|
|
20230920,151800,191179576,222,222,222,222,4405
|
|
20230920,151700,190201666,222,221,222,221,1134
|
|
20230920,151600,189950052,222,222,222,222,200
|
|
20230920,151500,189905652,222,222,222,222,0
|
|
20230920,151400,189905652,222,222,222,222,401
|
|
20230920,151300,189816630,222,222,222,222,0
|
|
20230920,151200,189816630,222,222,222,222,91
|
|
20230920,151100,189796428,222,222,222,222,0
|
|
20230920,151000,189796428,222,222,222,221,92
|
|
20230920,150900,189776076,222,222,222,222,0
|
|
20230920,150800,189776076,222,222,222,222,0
|
|
20230920,150700,189776076,222,222,222,222,200
|
|
20230920,150600,189731676,222,222,222,222,216
|
|
20230920,150500,189683724,221,221,221,221,0
|
|
20230920,150400,189683724,221,222,222,221,537
|
|
20230920,150300,189565010,222,222,222,222,400
|
|
20230920,150200,189476210,222,222,222,222,0
|
|
20230920,150100,189476210,222,222,222,222,0
|
|
20230920,150000,189476210,222,222,222,222,0
|
|
20230920,145900,189476210,222,222,222,222,1
|
|
20230920,145800,189475988,222,222,222,222,604
|
|
20230920,145700,189341900,222,222,222,222,1206
|
|
20230920,145600,189074168,222,220,222,220,6406
|
|
20230920,145500,187662836,221,220,221,220,36199
|
|
20230920,145400,179695961,220,220,220,220,36
|
|
20230920,145300,179688041,221,221,221,221,0
|
|
20230920,145200,179688041,221,221,221,220,400
|
|
20230920,145100,179599840,221,221,221,221,2
|
|
20230920,145000,179599398,220,220,220,220,13000
|
|
20230920,144900,176739398,220,222,222,220,10010
|
|
20230920,144800,174531072,222,222,222,222,0
|
|
20230920,144700,174531072,222,222,222,222,400
|
|
20230920,144600,174442272,222,222,222,222,0
|
|
20230920,144500,174442272,222,222,222,222,0
|
|
20230920,144400,174442272,222,222,222,222,0
|
|
20230920,144300,174442272,222,222,222,222,100
|
|
20230920,144200,174420072,222,222,222,222,0
|
|
20230920,144100,174420072,222,222,222,222,0
|
|
20230920,144000,174420072,222,222,222,222,0
|
|
20230920,143900,174420072,222,222,222,222,1
|
|
20230920,143800,174419850,221,222,222,221,35
|
|
20230920,143700,174412095,222,222,222,222,50
|
|
20230920,143600,174400995,222,222,222,222,0
|
|
20230920,143500,174400995,222,222,222,222,0
|
|
20230920,143400,174400995,222,222,222,222,402
|
|
20230920,143300,174311751,221,222,222,221,215
|
|
20230920,143200,174264036,222,221,222,221,275
|
|
20230920,143100,174203016,221,222,222,221,18
|
|
20230920,143000,174199036,222,222,222,221,423
|
|
20230920,142900,174105150,222,222,222,222,1
|
|
20230920,142800,174104928,221,221,221,221,70
|
|
20230920,142700,174089458,222,221,222,221,434
|
|
20230920,142600,173993140,221,222,222,221,420
|
|
20230920,142500,173899920,222,221,222,221,31
|
|
20230920,142400,173893068,222,222,222,222,0
|
|
20230920,142300,173893068,222,222,222,222,0
|
|
20230920,142200,173893068,222,221,222,221,31
|
|
20230920,142100,173886216,221,221,221,221,20
|
|
20230920,142000,173881796,222,222,223,222,800
|
|
20230920,141900,173703896,223,223,223,223,636
|
|
20230920,141800,173562068,222,222,222,222,0
|
|
20230920,141700,173562068,222,222,222,222,2698
|
|
20230920,141600,172963112,222,223,223,221,55229
|
|
20230920,141500,160742438,222,223,223,222,20417
|
|
20230920,141400,156197751,224,224,224,224,0
|
|
20230920,141300,156197751,224,224,224,224,0
|
|
20230920,141200,156197751,224,224,224,224,0
|
|
20230920,141100,156197751,224,224,224,224,100
|
|
20230920,141000,156175351,224,224,224,224,10001
|
|
20230920,140900,153935127,223,224,224,223,61
|
|
20230920,140800,153921513,224,224,224,224,0
|
|
20230920,140700,153921513,224,224,224,224,0
|
|
20230920,140600,153921513,224,224,224,224,0
|
|
20230920,140500,153921513,224,224,224,224,148
|
|
20230920,140400,153888361,224,224,224,224,500
|
|
20230920,140300,153776361,224,224,224,224,2549
|
|
20230920,140200,153205385,223,223,223,223,1
|
|
20230920,140100,153205162,224,224,224,224,0
|
|
20230920,140000,153205162,224,224,224,224,1
|
|
20230920,135900,153204938,223,224,224,223,410
|
|
20230920,135800,153113108,224,224,224,224,4
|
|
20230920,135700,153112212,223,223,223,223,0
|
|
20230920,135600,153112212,223,224,224,223,1001
|
|
20230920,135500,152888988,223,223,223,223,10
|
|
20230920,135400,152886758,224,224,224,224,0
|
|
20230920,135300,152886758,224,224,224,224,0
|
|
20230920,135200,152886758,224,223,224,223,454
|
|
20230920,135100,152785072,223,224,224,223,424
|
|
20230920,135000,152690116,224,224,224,224,0
|
|
20230920,134900,152690116,224,224,224,224,0
|
|
20230920,134800,152690116,224,224,224,224,0
|
|
20230920,134700,152690116,224,224,224,224,0
|
|
20230920,134600,152690116,224,224,224,224,0
|
|
20230920,134500,152690116,224,224,224,224,0
|
|
20230920,134400,152690116,224,223,224,223,11
|
|
20230920,134300,152687662,224,224,224,224,1
|
|
20230920,134200,152687438,223,223,223,223,10
|
|
20230920,134100,152685208,224,224,224,224,9
|
|
20230920,134000,152683192,225,225,225,225,0
|
|
20230920,133900,152683192,225,225,225,225,0
|
|
20230920,133800,152683192,225,224,225,224,16
|
|
20230920,133700,152679607,225,225,225,225,0
|
|
20230920,133600,152679607,225,225,225,225,0
|
|
20230920,133500,152679607,225,225,225,225,0
|
|
20230920,133400,152679607,225,225,225,225,1000
|
|
20230920,133300,152454607,225,225,225,225,1
|
|
20230920,133200,152454382,224,224,224,224,5
|
|
20230920,133100,152453262,225,225,225,225,0
|
|
20230920,133000,152453262,225,225,225,225,0
|
|
20230920,132900,152453262,225,225,225,225,0
|
|
20230920,132800,152453262,225,225,225,225,0
|
|
20230920,132700,152453262,225,225,225,225,0
|
|
20230920,132600,152453262,225,225,225,225,5
|
|
20230920,132500,152452137,225,225,225,225,555
|
|
20230920,132400,152327262,225,224,225,224,405
|
|
20230920,132300,152236484,224,224,224,224,0
|
|
20230920,132200,152236484,224,224,224,224,0
|
|
20230920,132100,152236484,224,224,224,224,10
|
|
20230920,132000,152234244,224,224,224,224,0
|
|
20230920,131900,152234244,224,224,224,224,0
|
|
20230920,131800,152234244,224,224,224,224,0
|
|
20230920,131700,152234244,224,224,224,224,0
|
|
20230920,131600,152234244,224,224,224,224,0
|
|
20230920,131500,152234244,224,224,224,224,444
|
|
20230920,131400,152134788,223,223,223,223,1989
|
|
20230920,131300,151691241,224,224,224,224,0
|
|
20230920,131200,151691241,224,224,224,224,0
|
|
20230920,131100,151691241,224,224,224,224,0
|
|
20230920,131000,151691241,224,224,224,224,0
|
|
20230920,130900,151691241,224,224,224,224,0
|
|
20230920,130800,151691241,224,224,224,224,1
|
|
20230920,130700,151691017,223,223,223,223,10
|
|
20230920,130600,151688787,224,224,224,224,400
|
|
20230920,130500,151599187,224,224,224,224,0
|
|
20230920,130400,151599187,224,224,224,224,4
|
|
20230920,130300,151598291,224,223,224,223,494
|
|
20230920,130200,151487685,224,224,224,224,0
|
|
20230920,130100,151487685,224,224,224,223,3321
|
|
20230920,130000,150746650,223,223,223,223,0
|
|
20230920,125900,150746650,223,223,223,223,0
|
|
20230920,125800,150746650,223,223,223,223,0
|
|
20230920,125700,150746650,223,223,223,223,0
|
|
20230920,125600,150746650,223,223,223,223,4
|
|
20230920,125500,150745758,223,224,224,223,5529
|
|
20230920,125400,149512790,224,224,224,224,1
|
|
20230920,125300,149512566,225,225,225,225,0
|
|
20230920,125200,149512566,225,224,225,224,9
|
|
20230920,125100,149510542,225,225,225,225,0
|
|
20230920,125000,149510542,225,225,225,225,0
|
|
20230920,124900,149510542,225,225,225,225,0
|
|
20230920,124800,149510542,225,225,225,225,100
|
|
20230920,124700,149488042,225,224,225,224,64
|
|
20230920,124600,149473704,223,223,223,223,0
|
|
20230920,124500,149473704,223,223,223,223,7452
|
|
20230920,124400,147811908,223,223,223,223,0
|
|
20230920,124300,147811908,223,223,223,223,448
|
|
20230920,124200,147712004,223,223,223,223,0
|
|
20230920,124100,147712004,223,223,223,223,0
|
|
20230920,124000,147712004,223,223,223,223,333
|
|
20230920,123900,147637745,223,223,223,223,336
|
|
20230920,123800,147562817,223,223,223,223,50
|
|
20230920,123700,147551667,223,223,223,223,0
|
|
20230920,123600,147551667,223,223,223,223,0
|
|
20230920,123500,147551667,223,223,223,223,0
|
|
20230920,123400,147551667,223,223,223,223,0
|
|
20230920,123300,147551667,223,223,223,223,0
|
|
20230920,123200,147551667,223,223,223,223,3
|
|
20230920,123100,147550998,223,223,223,223,4
|
|
20230920,123000,147550106,223,223,223,223,0
|
|
20230920,122900,147550106,223,223,223,223,0
|
|
20230920,122800,147550106,223,223,223,223,1000
|
|
20230920,122700,147327106,222,222,222,222,20
|
|
20230920,122600,147322666,223,223,223,223,0
|
|
20230920,122500,147322666,223,223,223,223,0
|
|
20230920,122400,147322666,223,223,223,223,300
|
|
20230920,122300,147255766,223,223,223,223,0
|
|
20230920,122200,147255766,223,223,223,223,33
|
|
20230920,122100,147248407,223,223,223,223,7460
|
|
20230920,122000,145584827,223,223,223,223,257
|
|
20230920,121900,145527516,223,223,223,223,33
|
|
20230920,121800,145520157,223,223,223,223,23
|
|
20230920,121700,145515028,223,223,223,223,15
|
|
20230920,121600,145511683,223,223,223,223,3
|
|
20230920,121500,145511014,223,223,223,223,1
|
|
20230920,121400,145510791,221,222,222,221,500
|
|
20230920,121300,145400143,223,223,223,223,0
|
|
20230920,121200,145400143,223,223,223,223,0
|
|
20230920,121100,145400143,223,223,223,223,100
|
|
20230920,121000,145377843,223,223,223,223,303
|
|
20230920,120900,145310274,223,223,223,223,0
|
|
20230920,120800,145310274,223,223,223,223,0
|
|
20230920,120700,145310274,223,223,223,223,0
|
|
20230920,120600,145310274,223,223,223,223,0
|
|
20230920,120500,145310274,223,223,223,223,0
|
|
20230920,120400,145310274,223,223,223,223,0
|
|
20230920,120300,145310274,223,223,223,223,0
|
|
20230920,120200,145310274,223,223,223,223,0
|
|
20230920,120100,145310274,223,223,223,223,0
|
|
20230920,120000,145310274,223,223,223,223,0
|
|
20230920,115900,145310274,223,223,223,223,0
|
|
20230920,115800,145310274,223,223,223,223,0
|
|
20230920,115700,145310274,223,223,223,223,100
|
|
20230920,115600,145287974,223,223,223,223,0
|
|
20230920,115500,145287974,223,222,223,222,13513
|
|
20230920,115400,142279519,222,222,222,222,5000
|
|
20230920,115300,141169519,220,221,221,220,112940
|
|
20230920,115200,116322528,221,221,221,221,0
|
|
20230920,115100,116322528,221,222,222,221,21148
|
|
20230920,115000,111648086,222,222,222,222,0
|
|
20230920,114900,111648086,222,223,223,222,22055
|
|
20230920,114800,106744821,223,223,223,223,0
|
|
20230920,114700,106744821,223,223,223,223,0
|
|
20230920,114600,106744821,223,223,223,223,0
|
|
20230920,114500,106744821,223,223,223,223,1
|
|
20230920,114400,106744598,224,224,224,224,0
|
|
20230920,114300,106744598,224,224,224,224,0
|
|
20230920,114200,106744598,224,224,224,224,0
|
|
20230920,114100,106744598,224,224,224,224,0
|
|
20230920,114000,106744598,224,224,224,224,0
|
|
20230920,113900,106744598,224,224,224,224,0
|
|
20230920,113800,106744598,224,224,224,224,39
|
|
20230920,113700,106735862,224,224,224,224,5
|
|
20230920,113600,106734742,224,224,224,224,0
|
|
20230920,113500,106734742,224,224,224,224,0
|
|
20230920,113400,106734742,224,224,224,224,0
|
|
20230920,113300,106734742,224,224,224,224,0
|
|
20230920,113200,106734742,224,224,224,224,0
|
|
20230920,113100,106734742,224,223,224,223,586
|
|
20230920,113000,106604063,224,224,224,224,0
|
|
20230920,112900,106604063,224,224,224,224,0
|
|
20230920,112800,106604063,224,224,224,224,0
|
|
20230920,112700,106604063,224,224,224,224,4
|
|
20230920,112600,106603167,224,224,224,224,1
|
|
20230920,112500,106602943,223,223,223,223,0
|
|
20230920,112400,106602943,223,223,223,223,5001
|
|
20230920,112300,105487720,224,224,224,224,0
|
|
20230920,112200,105487720,224,224,224,224,0
|
|
20230920,112100,105487720,224,224,224,224,0
|
|
20230920,112000,105487720,224,224,224,224,0
|
|
20230920,111900,105487720,224,224,224,224,4
|
|
20230920,111800,105486824,223,223,223,223,398
|
|
20230920,111700,105398070,224,224,224,224,4
|
|
20230920,111600,105397174,224,224,224,224,0
|
|
20230920,111500,105397174,224,224,224,224,36
|
|
20230920,111400,105389110,224,224,224,224,0
|
|
20230920,111300,105389110,224,224,224,224,20
|
|
20230920,111200,105384630,224,224,224,224,0
|
|
20230920,111100,105384630,224,224,224,224,4
|
|
20230920,111000,105383734,224,224,224,224,100
|
|
20230920,110900,105361334,224,224,224,224,0
|
|
20230920,110800,105361334,224,224,224,224,52
|
|
20230920,110700,105349686,224,225,225,224,48
|
|
20230920,110600,105338898,224,224,224,224,1000
|
|
20230920,110500,105114898,224,224,224,224,12713
|
|
20230920,110400,102267186,224,224,224,224,47
|
|
20230920,110300,102256658,225,225,225,225,0
|
|
20230920,110200,102256658,225,225,225,225,0
|
|
20230920,110100,102256658,225,225,225,225,0
|
|
20230920,110000,102256658,225,225,225,225,1
|
|
20230920,105900,102256433,224,224,224,224,2200
|
|
20230920,105800,101763633,225,225,225,225,0
|
|
20230920,105700,101763633,225,225,225,225,5
|
|
20230920,105600,101762508,225,225,225,225,0
|
|
20230920,105500,101762508,225,225,225,225,0
|
|
20230920,105400,101762508,225,225,225,225,3000
|
|
20230920,105300,101087508,225,225,225,225,0
|
|
20230920,105200,101087508,225,225,225,225,0
|
|
20230920,105100,101087508,225,225,225,225,0
|
|
20230920,105000,101087508,225,225,225,225,0
|
|
20230920,104900,101087508,225,225,225,225,0
|
|
20230920,104800,101087508,225,225,225,225,0
|
|
20230920,104700,101087508,225,225,225,225,50
|
|
20230920,104600,101076258,225,225,225,225,10
|
|
20230920,104500,101074008,225,225,225,225,0
|
|
20230920,104400,101074008,225,225,225,225,5
|
|
20230920,104300,101072883,225,223,225,223,35512
|
|
20230920,104200,93153678,223,223,223,223,6207
|
|
20230920,104100,91769517,223,223,223,223,0
|
|
20230920,104000,91769517,223,223,223,223,0
|
|
20230920,103900,91769517,223,222,223,222,527
|
|
20230920,103800,91652517,222,222,222,221,2003
|
|
20230920,103700,91207852,222,222,223,222,14270
|
|
20230920,103600,88039909,223,223,223,223,0
|
|
20230920,103500,88039909,223,223,223,223,3
|
|
20230920,103400,88039240,223,222,223,222,155
|
|
20230920,103300,88004827,222,222,222,222,0
|
|
20230920,103200,88004827,222,222,222,222,10027
|
|
20230920,103100,85778833,222,221,222,221,1701
|
|
20230920,103000,85402911,222,222,222,222,0
|
|
20230920,102900,85402911,222,222,222,222,1
|
|
20230920,102800,85402689,221,221,221,221,0
|
|
20230920,102700,85402689,221,221,221,221,50
|
|
20230920,102600,85391639,221,221,221,221,50
|
|
20230920,102500,85380589,221,222,222,221,1279
|
|
20230920,102400,85097928,222,222,222,222,2
|
|
20230920,102300,85097484,222,222,222,222,2
|
|
20230920,102200,85097040,222,221,222,221,112
|
|
20230920,102100,85072278,222,222,222,221,298
|
|
20230920,102000,85006172,221,222,222,221,4536
|
|
20230920,101900,84003482,222,222,222,222,14835
|
|
20230920,101800,80710112,222,226,226,220,250930
|
|
20230920,101700,25033958,227,227,227,227,0
|
|
20230920,101600,25033958,227,227,227,227,6193
|
|
20230920,101500,23628147,228,228,228,228,10
|
|
20230920,101400,23625867,227,228,228,227,5000
|
|
20230920,101300,22490500,229,229,229,229,244
|
|
20230920,101200,22434624,229,228,229,228,9779
|
|
20230920,101100,20205011,228,228,228,228,0
|
|
20230920,101000,20205011,228,228,228,228,8
|
|
20230920,100900,20203187,228,227,228,227,9
|
|
20230920,100800,20201136,228,227,228,227,69
|
|
20230920,100700,20185457,228,228,228,228,0
|
|
20230920,100600,20185457,228,228,228,228,0
|
|
20230920,100500,20185457,228,228,228,228,8
|
|
20230920,100400,20183633,228,228,228,227,1002
|
|
20230920,100300,19956177,227,227,228,227,1336
|
|
20230920,100200,19652879,228,228,228,227,59
|
|
20230920,100100,19639477,227,227,227,227,504
|
|
20230920,100000,19525069,227,227,227,227,4744
|
|
20230920,095900,18448181,228,228,228,228,8
|
|
20230920,095800,18446357,228,228,228,228,0
|
|
20230920,095700,18446357,228,228,228,228,6
|
|
20230920,095600,18444989,228,228,228,228,0
|
|
20230920,095500,18444989,228,228,228,228,9
|
|
20230920,095400,18442937,227,227,227,227,1
|
|
20230920,095300,18442710,228,227,228,227,6
|
|
20230920,095200,18441347,228,228,228,228,16
|
|
20230920,095100,18437699,228,228,228,228,12
|
|
20230920,095000,18434963,227,228,228,227,17
|
|
20230920,094900,18431088,228,228,228,228,0
|
|
20230920,094800,18431088,228,228,228,228,0
|
|
20230920,094700,18431088,228,228,228,228,0
|
|
20230920,094600,18431088,228,228,228,228,0
|
|
20230920,094500,18431088,228,228,228,228,0
|
|
20230920,094400,18431088,228,228,228,228,8
|
|
20230920,094300,18429264,228,228,228,228,3
|
|
20230920,094200,18428580,227,226,227,226,8108
|
|
20230920,094100,16592800,225,225,225,225,4298
|
|
20230920,094000,15625750,225,226,226,225,2030
|
|
20230920,093900,15168970,226,226,226,226,0
|
|
20230920,093800,15168970,226,226,226,226,16
|
|
20230920,093700,15165354,227,227,227,227,0
|
|
20230920,093600,15165354,227,227,227,227,1
|
|
20230920,093500,15165127,225,225,225,225,0
|
|
20230920,093400,15165127,225,227,227,225,22103
|
|
20230920,093300,10181388,227,227,227,227,1
|
|
20230920,093200,10181161,227,227,227,227,934
|
|
20230920,093100,9969143,226,227,227,226,15
|
|
20230920,093000,9965752,227,227,227,227,0
|
|
20230920,092900,9965752,227,227,227,227,0
|
|
20230920,092800,9965752,227,227,227,227,0
|
|
20230920,092700,9965752,227,226,227,226,716
|
|
20230920,092600,9803934,227,227,227,227,7
|
|
20230920,092500,9802345,227,227,227,227,57
|
|
20230920,092400,9789406,227,226,227,226,436
|
|
20230920,092300,9690862,227,227,227,227,1
|
|
20230920,092200,9690635,226,226,226,226,0
|
|
20230920,092100,9690635,226,226,226,226,3521
|
|
20230920,092000,8894889,227,227,227,227,7
|
|
20230920,091900,8893300,227,227,227,227,0
|
|
20230920,091800,8893300,227,226,227,226,1594
|
|
20230920,091700,8533051,227,227,227,227,4
|
|
20230920,091600,8532143,226,226,226,226,92
|
|
20230920,091500,8511351,227,227,227,227,0
|
|
20230920,091400,8511351,227,227,227,227,280
|
|
20230920,091300,8447791,227,226,227,226,3120
|
|
20230920,091200,7740973,226,225,226,225,2
|
|
20230920,091100,7740522,226,226,226,226,0
|
|
20230920,091000,7740522,226,225,226,225,12
|
|
20230920,090900,7737821,225,225,225,225,1049
|
|
20230920,090800,7501796,227,225,227,225,2712
|
|
20230920,090700,6891594,227,227,227,225,4964
|
|
20230920,090600,5769809,227,227,227,227,100
|
|
20230920,090500,5747109,227,226,227,225,5049
|
|
20230920,090400,4609876,226,226,226,224,12009
|
|
20230920,090300,1915233,225,225,226,225,5789
|
|
20230920,090200,608341,226,225,227,225,1130
|
|
20230920,090100,352957,228,228,228,228,1
|
|
20230920,090000,352729,229,217,229,217,1606
|