643 lines
28 KiB
CSV
643 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194000,490898035,224,224,224,224,7911
|
|
20230913,193900,490898035,224,224,224,224,0
|
|
20230913,193800,490898035,224,224,224,224,0
|
|
20230913,193700,490898035,224,224,224,224,0
|
|
20230913,193600,490898035,224,224,224,224,0
|
|
20230913,193500,490898035,224,224,224,224,0
|
|
20230913,193400,490898035,224,224,224,224,0
|
|
20230913,193300,490898035,224,224,224,224,0
|
|
20230913,193200,490898035,224,224,224,224,0
|
|
20230913,193100,490898035,224,224,224,224,0
|
|
20230913,193000,490898035,224,224,224,224,0
|
|
20230913,192900,490898035,224,224,224,224,0
|
|
20230913,192800,490898035,224,224,224,224,0
|
|
20230913,192700,490898035,224,224,224,224,0
|
|
20230913,192600,490898035,224,224,224,224,0
|
|
20230913,192500,490898035,224,224,224,224,0
|
|
20230913,192400,490898035,224,224,224,224,0
|
|
20230913,192300,490898035,224,224,224,224,0
|
|
20230913,192200,490898035,224,224,224,224,0
|
|
20230913,192100,490898035,224,224,224,224,0
|
|
20230913,192000,490898035,224,224,224,224,0
|
|
20230913,191900,490898035,224,224,224,224,0
|
|
20230913,191800,490898035,224,224,224,224,0
|
|
20230913,191700,490898035,224,224,224,224,0
|
|
20230913,191600,490898035,224,224,224,224,0
|
|
20230913,191500,490898035,224,224,224,224,0
|
|
20230913,191400,490898035,224,224,224,224,0
|
|
20230913,191300,490898035,224,224,224,224,0
|
|
20230913,191200,490898035,224,224,224,224,0
|
|
20230913,191100,490898035,224,224,224,224,0
|
|
20230913,191000,490898035,224,224,224,224,7911
|
|
20230913,190900,490898035,224,224,224,224,0
|
|
20230913,190800,490898035,224,224,224,224,0
|
|
20230913,190700,490898035,224,224,224,224,0
|
|
20230913,190600,490898035,224,224,224,224,0
|
|
20230913,190500,490898035,224,224,224,224,0
|
|
20230913,190400,490898035,224,224,224,224,0
|
|
20230913,190300,490898035,224,224,224,224,0
|
|
20230913,190200,490898035,224,224,224,224,0
|
|
20230913,190100,490898035,224,224,224,224,0
|
|
20230913,190000,490898035,224,224,224,224,0
|
|
20230913,185900,490898035,224,224,224,224,0
|
|
20230913,185800,490898035,224,224,224,224,0
|
|
20230913,185700,490898035,224,224,224,224,0
|
|
20230913,185600,490898035,224,224,224,224,0
|
|
20230913,185500,490898035,224,224,224,224,0
|
|
20230913,185400,490898035,224,224,224,224,0
|
|
20230913,185300,490898035,224,224,224,224,0
|
|
20230913,185200,490898035,224,224,224,224,0
|
|
20230913,185100,490898035,224,224,224,224,0
|
|
20230913,185000,490898035,224,224,224,224,0
|
|
20230913,184900,490898035,224,224,224,224,0
|
|
20230913,184800,490898035,224,224,224,224,0
|
|
20230913,184700,490898035,224,224,224,224,0
|
|
20230913,184600,490898035,224,224,224,224,0
|
|
20230913,184500,490898035,224,224,224,224,0
|
|
20230913,184400,490898035,224,224,224,224,0
|
|
20230913,184300,490898035,224,224,224,224,0
|
|
20230913,184200,490898035,224,224,224,224,0
|
|
20230913,184100,490898035,224,224,224,224,0
|
|
20230913,184000,490898035,224,224,224,224,7911
|
|
20230913,183900,490898035,224,224,224,224,0
|
|
20230913,183800,490898035,224,224,224,224,0
|
|
20230913,183700,490898035,224,224,224,224,0
|
|
20230913,183600,490898035,224,224,224,224,0
|
|
20230913,183500,490898035,224,224,224,224,0
|
|
20230913,183400,490898035,224,224,224,224,0
|
|
20230913,183300,490898035,224,224,224,224,0
|
|
20230913,183200,490898035,224,224,224,224,0
|
|
20230913,183100,490898035,224,224,224,224,0
|
|
20230913,183000,490898035,224,224,224,224,0
|
|
20230913,182900,490898035,224,224,224,224,0
|
|
20230913,182800,490898035,224,224,224,224,0
|
|
20230913,182700,490898035,224,224,224,224,0
|
|
20230913,182600,490898035,224,224,224,224,0
|
|
20230913,182500,490898035,224,224,224,224,0
|
|
20230913,182400,490898035,224,224,224,224,0
|
|
20230913,182300,490898035,224,224,224,224,0
|
|
20230913,182200,490898035,224,224,224,224,0
|
|
20230913,182100,490898035,224,224,224,224,0
|
|
20230913,182000,490898035,224,224,224,224,0
|
|
20230913,181900,490898035,224,224,224,224,0
|
|
20230913,181800,490898035,224,224,224,224,0
|
|
20230913,181700,490898035,224,224,224,224,0
|
|
20230913,181600,490898035,224,224,224,224,0
|
|
20230913,181500,490898035,224,224,224,224,0
|
|
20230913,181400,490898035,224,224,224,224,0
|
|
20230913,181300,490898035,224,224,224,224,0
|
|
20230913,181200,490898035,224,224,224,224,0
|
|
20230913,181100,490898035,224,224,224,224,0
|
|
20230913,181000,490898035,224,224,224,224,7911
|
|
20230913,180900,490898035,224,224,224,224,0
|
|
20230913,180800,490898035,224,224,224,224,0
|
|
20230913,180700,490898035,224,224,224,224,0
|
|
20230913,180600,490898035,224,224,224,224,0
|
|
20230913,180500,490898035,224,224,224,224,0
|
|
20230913,180400,490898035,224,224,224,224,0
|
|
20230913,180300,490898035,224,224,224,224,0
|
|
20230913,180200,490898035,224,224,224,224,0
|
|
20230913,180100,490898035,224,224,224,224,0
|
|
20230913,180000,490898035,224,224,224,224,0
|
|
20230913,175900,490898035,224,224,224,224,0
|
|
20230913,175800,490898035,224,224,224,224,0
|
|
20230913,175700,490898035,224,224,224,224,0
|
|
20230913,175600,490898035,224,224,224,224,0
|
|
20230913,175500,490898035,224,224,224,224,0
|
|
20230913,175400,490898035,224,224,224,224,0
|
|
20230913,175300,490898035,224,224,224,224,0
|
|
20230913,175200,490898035,224,224,224,224,0
|
|
20230913,175100,490898035,224,224,224,224,0
|
|
20230913,175000,490898035,224,224,224,224,0
|
|
20230913,174900,490898035,224,224,224,224,0
|
|
20230913,174800,490898035,224,224,224,224,0
|
|
20230913,174700,490898035,224,224,224,224,0
|
|
20230913,174600,490898035,224,224,224,224,0
|
|
20230913,174500,490898035,224,224,224,224,0
|
|
20230913,174400,490898035,224,224,224,224,0
|
|
20230913,174300,490898035,224,224,224,224,0
|
|
20230913,174200,490898035,224,224,224,224,0
|
|
20230913,174100,490898035,224,224,224,224,0
|
|
20230913,174000,490898035,224,224,224,224,7911
|
|
20230913,173900,490898035,224,224,224,224,0
|
|
20230913,173800,490898035,224,224,224,224,0
|
|
20230913,173700,490898035,224,224,224,224,0
|
|
20230913,173600,490898035,224,224,224,224,0
|
|
20230913,173500,490898035,224,224,224,224,0
|
|
20230913,173400,490898035,224,224,224,224,0
|
|
20230913,173300,490898035,224,224,224,224,0
|
|
20230913,173200,490898035,224,224,224,224,0
|
|
20230913,173100,490898035,224,224,224,224,0
|
|
20230913,173000,490898035,224,224,224,224,0
|
|
20230913,172900,490898035,224,224,224,224,0
|
|
20230913,172800,490898035,224,224,224,224,0
|
|
20230913,172700,490898035,224,224,224,224,0
|
|
20230913,172600,490898035,224,224,224,224,0
|
|
20230913,172500,490898035,224,224,224,224,0
|
|
20230913,172400,490898035,224,224,224,224,0
|
|
20230913,172300,490898035,224,224,224,224,0
|
|
20230913,172200,490898035,224,224,224,224,0
|
|
20230913,172100,490898035,224,224,224,224,0
|
|
20230913,172000,490898035,224,224,224,224,0
|
|
20230913,171900,490898035,224,224,224,224,0
|
|
20230913,171800,490898035,224,224,224,224,0
|
|
20230913,171700,490898035,224,224,224,224,0
|
|
20230913,171600,490898035,224,224,224,224,0
|
|
20230913,171500,490898035,224,224,224,224,0
|
|
20230913,171400,490898035,224,224,224,224,0
|
|
20230913,171300,490898035,224,224,224,224,0
|
|
20230913,171200,490898035,224,224,224,224,0
|
|
20230913,171100,490898035,224,224,224,224,0
|
|
20230913,171000,490898035,224,224,224,224,7911
|
|
20230913,170900,490898035,224,224,224,224,0
|
|
20230913,170800,490898035,224,224,224,224,0
|
|
20230913,170700,490898035,224,224,224,224,0
|
|
20230913,170600,490898035,224,224,224,224,0
|
|
20230913,170500,490898035,224,224,224,224,0
|
|
20230913,170400,490898035,224,224,224,224,0
|
|
20230913,170300,490898035,224,224,224,224,0
|
|
20230913,170200,490898035,224,224,224,224,0
|
|
20230913,170100,490898035,224,224,224,224,0
|
|
20230913,170000,490898035,224,224,224,224,0
|
|
20230913,165900,490898035,224,224,224,224,0
|
|
20230913,165800,490898035,224,224,224,224,0
|
|
20230913,165700,490898035,224,224,224,224,0
|
|
20230913,165600,490898035,224,224,224,224,0
|
|
20230913,165500,490898035,224,224,224,224,0
|
|
20230913,165400,490898035,224,224,224,224,0
|
|
20230913,165300,490898035,224,224,224,224,0
|
|
20230913,165200,490898035,224,224,224,224,0
|
|
20230913,165100,490898035,224,224,224,224,0
|
|
20230913,165000,490898035,224,224,224,224,0
|
|
20230913,164900,490898035,224,224,224,224,0
|
|
20230913,164800,490898035,224,224,224,224,0
|
|
20230913,164700,490898035,224,224,224,224,0
|
|
20230913,164600,490898035,224,224,224,224,0
|
|
20230913,164500,490898035,224,224,224,224,0
|
|
20230913,164400,490898035,224,224,224,224,0
|
|
20230913,164300,490898035,224,224,224,224,0
|
|
20230913,164200,490898035,224,224,224,224,0
|
|
20230913,164100,490898035,224,224,224,224,0
|
|
20230913,164000,490898035,224,224,224,224,7911
|
|
20230913,163900,490898035,224,224,224,224,0
|
|
20230913,163800,490898035,224,224,224,224,0
|
|
20230913,163700,490898035,224,224,224,224,0
|
|
20230913,163600,490898035,224,224,224,224,0
|
|
20230913,163500,490898035,224,224,224,224,0
|
|
20230913,163400,490898035,224,224,224,224,0
|
|
20230913,163300,490898035,224,224,224,224,0
|
|
20230913,163200,490898035,224,224,224,224,0
|
|
20230913,163100,490898035,224,224,224,224,0
|
|
20230913,163000,490898035,224,224,224,224,0
|
|
20230913,162900,490898035,224,224,224,224,0
|
|
20230913,162800,490898035,224,224,224,224,0
|
|
20230913,162700,490898035,224,224,224,224,0
|
|
20230913,162600,490898035,224,224,224,224,0
|
|
20230913,162500,490898035,224,224,224,224,0
|
|
20230913,162400,490898035,224,224,224,224,0
|
|
20230913,162300,490898035,224,224,224,224,0
|
|
20230913,162200,490898035,224,224,224,224,0
|
|
20230913,162100,490898035,224,224,224,224,0
|
|
20230913,162000,490898035,224,224,224,224,0
|
|
20230913,161900,490898035,224,224,224,224,0
|
|
20230913,161800,490898035,224,224,224,224,0
|
|
20230913,161700,490898035,224,224,224,224,0
|
|
20230913,161600,490898035,224,224,224,224,0
|
|
20230913,161500,490898035,224,224,224,224,0
|
|
20230913,161400,490898035,224,224,224,224,0
|
|
20230913,161300,490898035,224,224,224,224,0
|
|
20230913,161200,490898035,224,224,224,224,0
|
|
20230913,161100,490898035,224,224,224,224,0
|
|
20230913,161000,490898035,224,224,224,224,7911
|
|
20230913,160900,490898035,224,224,224,224,0
|
|
20230913,160800,490898035,224,224,224,224,0
|
|
20230913,160700,490898035,224,224,224,224,0
|
|
20230913,160600,490898035,224,224,224,224,0
|
|
20230913,160500,490898035,224,224,224,224,0
|
|
20230913,160400,490898035,224,224,224,224,0
|
|
20230913,160300,490898035,224,224,224,224,0
|
|
20230913,160200,490898035,224,224,224,224,0
|
|
20230913,160100,490898035,224,224,224,224,0
|
|
20230913,160000,490898035,224,224,224,224,0
|
|
20230913,155900,490898035,224,224,224,224,0
|
|
20230913,155800,490898035,224,224,224,224,0
|
|
20230913,155700,490898035,224,224,224,224,0
|
|
20230913,155600,490898035,224,224,224,224,0
|
|
20230913,155500,490898035,224,224,224,224,0
|
|
20230913,155400,490898035,224,224,224,224,0
|
|
20230913,155300,490898035,224,224,224,224,0
|
|
20230913,155200,490898035,224,224,224,224,0
|
|
20230913,155100,490898035,224,224,224,224,0
|
|
20230913,155000,490898035,224,224,224,224,0
|
|
20230913,154900,490898035,224,224,224,224,0
|
|
20230913,154800,490898035,224,224,224,224,0
|
|
20230913,154700,490898035,224,224,224,224,0
|
|
20230913,154600,490898035,224,224,224,224,0
|
|
20230913,154500,490898035,224,224,224,224,0
|
|
20230913,154400,490898035,224,224,224,224,0
|
|
20230913,154300,490898035,224,224,224,224,0
|
|
20230913,154200,490898035,224,224,224,224,0
|
|
20230913,154100,490898035,224,224,224,224,0
|
|
20230913,154000,490898035,224,224,224,224,7911
|
|
20230913,153900,490898035,224,224,224,224,0
|
|
20230913,153800,490898035,224,224,224,224,0
|
|
20230913,153700,490898035,224,224,224,224,0
|
|
20230913,153600,490898035,224,224,224,224,0
|
|
20230913,153500,490898035,224,224,224,224,0
|
|
20230913,153400,490898035,224,224,224,224,0
|
|
20230913,153300,490898035,224,224,224,224,0
|
|
20230913,153200,490898035,224,224,224,224,0
|
|
20230913,153100,490898035,224,224,224,224,0
|
|
20230913,153000,490898035,224,224,224,224,7911
|
|
20230913,152900,489125971,225,225,225,225,0
|
|
20230913,152800,489125971,225,225,225,225,0
|
|
20230913,152700,489125971,225,225,225,225,0
|
|
20230913,152600,489125971,225,225,225,225,0
|
|
20230913,152500,489125971,225,225,225,225,0
|
|
20230913,152400,489125971,225,225,225,225,0
|
|
20230913,152300,489125971,225,225,225,225,0
|
|
20230913,152200,489125971,225,225,225,225,0
|
|
20230913,152100,489125971,225,225,225,225,0
|
|
20230913,152000,489125971,225,225,225,225,0
|
|
20230913,151900,489125971,225,225,225,225,190
|
|
20230913,151800,489083221,225,226,226,225,14989
|
|
20230913,151700,485702907,227,225,227,225,4882
|
|
20230913,151600,484599977,225,224,225,224,11009
|
|
20230913,151500,482123959,225,224,225,224,34641
|
|
20230913,151400,474340949,223,222,223,222,27849
|
|
20230913,151300,468137414,222,222,222,222,16763
|
|
20230913,151200,464416028,223,223,223,222,322
|
|
20230913,151100,464344459,222,222,222,222,5806
|
|
20230913,151000,463055527,222,223,223,222,841
|
|
20230913,150900,462868728,223,223,223,223,1391
|
|
20230913,150800,462558535,223,222,223,221,31206
|
|
20230913,150700,455630794,222,221,222,221,15934
|
|
20230913,150600,452109322,221,221,221,221,7
|
|
20230913,150500,452107775,221,221,221,221,180
|
|
20230913,150400,452067995,221,219,221,219,57654
|
|
20230913,150300,439392456,219,219,219,219,10501
|
|
20230913,150200,437092737,218,219,219,218,509
|
|
20230913,150100,436981276,219,219,219,219,10787
|
|
20230913,150000,434618923,219,219,219,219,600
|
|
20230913,145900,434487523,219,219,219,219,1202
|
|
20230913,145800,434224285,219,218,219,218,8342
|
|
20230913,145700,432405618,218,219,219,218,5254
|
|
20230913,145600,431260236,219,219,219,218,6133
|
|
20230913,145500,429922129,219,219,219,219,37
|
|
20230913,145400,429914026,219,219,219,219,10800
|
|
20230913,145300,427548826,219,217,219,217,53246
|
|
20230913,145200,415957056,217,221,221,214,195299
|
|
20230913,145100,373658000,221,219,221,219,40431
|
|
20230913,145000,364776638,219,219,219,219,500
|
|
20230913,144900,364667138,219,219,219,218,16671
|
|
20230913,144800,361032228,219,220,220,219,906
|
|
20230913,144700,360833418,220,220,220,220,366
|
|
20230913,144600,360752898,220,220,220,219,899
|
|
20230913,144500,360555318,220,220,220,218,28949
|
|
20230913,144400,354219690,220,220,220,220,15376
|
|
20230913,144300,350836970,220,221,221,220,2110
|
|
20230913,144200,350370756,218,221,221,218,123719
|
|
20230913,144100,323308774,221,221,222,221,25500
|
|
20230913,144000,317673099,221,221,221,221,729
|
|
20230913,143900,317511990,220,223,223,219,214461
|
|
20230913,143800,270343365,223,226,226,220,225145
|
|
20230913,143700,220392808,227,227,227,227,0
|
|
20230913,143600,220392808,227,227,227,227,0
|
|
20230913,143500,220392808,227,227,227,227,1
|
|
20230913,143400,220392581,227,227,227,227,3
|
|
20230913,143300,220391900,227,227,227,227,1001
|
|
20230913,143200,220164673,227,227,227,227,18
|
|
20230913,143100,220160587,227,227,227,227,0
|
|
20230913,143000,220160587,227,227,227,227,142
|
|
20230913,142900,220128353,227,226,227,226,873
|
|
20230913,142800,219931052,227,227,227,227,0
|
|
20230913,142700,219931052,227,227,227,227,6
|
|
20230913,142600,219929690,227,227,227,227,0
|
|
20230913,142500,219929690,227,227,227,227,0
|
|
20230913,142400,219929690,227,227,227,227,1
|
|
20230913,142300,219929463,228,228,228,228,0
|
|
20230913,142200,219929463,228,228,228,228,0
|
|
20230913,142100,219929463,228,228,228,228,0
|
|
20230913,142000,219929463,228,228,228,228,0
|
|
20230913,141900,219929463,228,228,228,228,0
|
|
20230913,141800,219929463,228,228,228,228,1
|
|
20230913,141700,219929235,227,227,227,227,1000
|
|
20230913,141600,219702235,227,227,227,227,17
|
|
20230913,141500,219698376,227,227,227,227,2203
|
|
20230913,141400,219198295,227,227,227,227,100
|
|
20230913,141300,219175595,227,227,227,227,11003
|
|
20230913,141200,216677914,227,227,227,227,100
|
|
20230913,141100,216655214,227,227,227,227,4021
|
|
20230913,141000,215742447,227,227,227,227,0
|
|
20230913,140900,215742447,227,227,227,227,0
|
|
20230913,140800,215742447,227,227,227,227,20
|
|
20230913,140700,215737907,227,227,227,227,10
|
|
20230913,140600,215735637,227,227,227,227,3596
|
|
20230913,140500,214919345,227,227,227,227,79
|
|
20230913,140400,214901412,227,226,227,226,1001
|
|
20230913,140300,214675185,226,226,226,226,20
|
|
20230913,140200,214670665,227,227,227,227,264
|
|
20230913,140100,214610737,227,227,227,227,3
|
|
20230913,140000,214610056,227,227,227,227,2008
|
|
20230913,135900,214154240,226,226,226,226,50
|
|
20230913,135800,214142940,226,226,226,226,0
|
|
20230913,135700,214142940,226,226,226,226,351
|
|
20230913,135600,214063614,227,226,227,226,39
|
|
20230913,135500,214054799,226,226,226,226,100
|
|
20230913,135400,214032199,227,227,227,227,0
|
|
20230913,135300,214032199,227,227,227,227,0
|
|
20230913,135200,214032199,227,226,227,226,66
|
|
20230913,135100,214017268,227,226,227,226,3701
|
|
20230913,135000,213180841,226,226,226,226,113
|
|
20230913,134900,213155303,225,225,225,225,9855
|
|
20230913,134800,210937928,225,226,226,225,2955
|
|
20230913,134700,210273023,225,225,226,225,2256
|
|
20230913,134600,209765312,226,226,226,226,0
|
|
20230913,134500,209765312,226,226,226,226,126
|
|
20230913,134400,209736836,227,227,227,226,3402
|
|
20230913,134300,208967982,226,226,226,226,15224
|
|
20230913,134200,205527358,225,225,225,225,20368
|
|
20230913,134100,200944558,225,225,225,225,0
|
|
20230913,134000,200944558,225,225,225,225,0
|
|
20230913,133900,200944558,225,225,225,225,1
|
|
20230913,133800,200944333,225,225,225,225,0
|
|
20230913,133700,200944333,225,225,225,225,100
|
|
20230913,133600,200921833,224,224,224,224,0
|
|
20230913,133500,200921833,224,224,224,224,0
|
|
20230913,133400,200921833,224,224,224,224,0
|
|
20230913,133300,200921833,224,224,224,224,9765
|
|
20230913,133200,198734473,225,225,225,225,1
|
|
20230913,133100,198734248,225,225,225,225,0
|
|
20230913,133000,198734248,225,225,225,225,0
|
|
20230913,132900,198734248,225,225,225,225,72
|
|
20230913,132800,198718048,225,225,225,225,177
|
|
20230913,132700,198678223,225,225,225,225,11
|
|
20230913,132600,198675748,225,225,225,225,5
|
|
20230913,132500,198674623,225,225,225,225,1
|
|
20230913,132400,198674398,224,224,224,224,5000
|
|
20230913,132300,197554398,224,224,224,224,1513
|
|
20230913,132200,197215486,224,224,224,224,5
|
|
20230913,132100,197214366,225,225,225,225,4
|
|
20230913,132000,197213466,225,225,225,225,0
|
|
20230913,131900,197213466,225,225,225,225,27
|
|
20230913,131800,197207391,225,225,225,225,0
|
|
20230913,131700,197207391,225,225,225,225,65
|
|
20230913,131600,197192766,225,225,225,225,4433
|
|
20230913,131500,196195341,225,225,225,225,2
|
|
20230913,131400,196194891,225,225,225,225,0
|
|
20230913,131300,196194891,225,225,225,225,38
|
|
20230913,131200,196186341,225,225,225,225,0
|
|
20230913,131100,196186341,225,225,225,225,0
|
|
20230913,131000,196186341,225,225,225,225,1
|
|
20230913,130900,196186116,225,225,225,225,0
|
|
20230913,130800,196186116,225,225,225,225,0
|
|
20230913,130700,196186116,225,225,225,225,0
|
|
20230913,130600,196186116,225,225,225,225,2
|
|
20230913,130500,196185666,225,225,225,225,0
|
|
20230913,130400,196185666,225,225,225,225,0
|
|
20230913,130300,196185666,225,225,225,225,21
|
|
20230913,130200,196180941,225,225,225,225,0
|
|
20230913,130100,196180941,225,225,225,225,0
|
|
20230913,130000,196180941,225,225,225,225,0
|
|
20230913,125900,196180941,225,225,225,225,1
|
|
20230913,125800,196180716,225,225,225,225,10
|
|
20230913,125700,196178466,225,225,225,225,205
|
|
20230913,125600,196132341,225,225,225,225,49
|
|
20230913,125500,196121316,225,225,225,225,0
|
|
20230913,125400,196121316,225,225,225,225,0
|
|
20230913,125300,196121316,225,225,225,225,3
|
|
20230913,125200,196120641,224,224,224,224,1136
|
|
20230913,125100,195866177,225,225,225,225,0
|
|
20230913,125000,195866177,225,225,225,225,0
|
|
20230913,124900,195866177,225,225,225,225,37
|
|
20230913,124800,195857852,225,225,225,225,5
|
|
20230913,124700,195856727,225,226,226,225,24
|
|
20230913,124600,195851325,226,225,226,225,26024
|
|
20230913,124500,189995923,225,225,225,225,1
|
|
20230913,124400,189995698,225,225,225,225,0
|
|
20230913,124300,189995698,225,225,225,225,0
|
|
20230913,124200,189995698,225,225,225,225,4
|
|
20230913,124100,189994798,225,225,225,225,6
|
|
20230913,124000,189993448,225,225,225,225,0
|
|
20230913,123900,189993448,225,225,225,225,100
|
|
20230913,123800,189970948,225,225,225,225,9
|
|
20230913,123700,189968923,225,225,225,225,0
|
|
20230913,123600,189968923,225,225,225,225,0
|
|
20230913,123500,189968923,225,225,225,225,2
|
|
20230913,123400,189968473,225,225,225,225,0
|
|
20230913,123300,189968473,225,225,225,225,102
|
|
20230913,123200,189945523,225,225,225,225,10
|
|
20230913,123100,189943273,225,225,225,225,30
|
|
20230913,123000,189936523,225,225,225,225,59
|
|
20230913,122900,189923248,225,225,225,225,8
|
|
20230913,122800,189921448,225,225,225,225,16
|
|
20230913,122700,189917848,225,225,225,225,4448
|
|
20230913,122600,188917048,225,225,225,225,132
|
|
20230913,122500,188887348,225,225,225,225,20
|
|
20230913,122400,188882848,225,225,225,225,0
|
|
20230913,122300,188882848,225,225,225,225,0
|
|
20230913,122200,188882848,225,225,225,225,0
|
|
20230913,122100,188882848,225,225,225,225,0
|
|
20230913,122000,188882848,225,225,225,225,0
|
|
20230913,121900,188882848,225,225,225,225,1
|
|
20230913,121800,188882623,225,225,225,225,0
|
|
20230913,121700,188882623,225,225,225,225,0
|
|
20230913,121600,188882623,225,225,225,225,0
|
|
20230913,121500,188882623,225,225,225,225,0
|
|
20230913,121400,188882623,225,225,225,225,0
|
|
20230913,121300,188882623,225,225,225,225,86
|
|
20230913,121200,188863273,225,224,225,224,1092
|
|
20230913,121100,188617773,224,224,224,224,0
|
|
20230913,121000,188617773,224,225,225,224,38
|
|
20230913,120900,188609242,225,225,225,225,0
|
|
20230913,120800,188609242,225,225,225,225,3
|
|
20230913,120700,188608567,225,225,225,225,54
|
|
20230913,120600,188596417,225,225,225,225,1
|
|
20230913,120500,188596192,224,224,224,224,0
|
|
20230913,120400,188596192,224,224,224,224,1774
|
|
20230913,120300,188198816,225,225,225,225,0
|
|
20230913,120200,188198816,225,225,225,225,0
|
|
20230913,120100,188198816,225,225,225,225,31
|
|
20230913,120000,188191841,224,224,224,224,3063
|
|
20230913,115900,187505729,224,224,225,224,8071
|
|
20230913,115800,185697812,225,225,225,225,500
|
|
20230913,115700,185585312,225,225,225,225,1360
|
|
20230913,115600,185279312,226,226,226,226,0
|
|
20230913,115500,185279312,226,225,226,225,59
|
|
20230913,115400,185266007,225,225,226,225,11139
|
|
20230913,115300,182759731,225,225,225,225,8
|
|
20230913,115200,182757931,226,226,226,226,500
|
|
20230913,115100,182644931,226,226,226,226,14
|
|
20230913,115000,182641767,226,226,226,226,0
|
|
20230913,114900,182641767,226,225,226,223,10001
|
|
20230913,114800,180400677,226,226,226,226,100
|
|
20230913,114700,180378077,226,225,226,225,112
|
|
20230913,114600,180352854,225,225,225,224,10446
|
|
20230913,114500,178005944,225,225,225,225,10
|
|
20230913,114400,178003694,225,225,225,225,1
|
|
20230913,114300,178003469,224,224,224,224,0
|
|
20230913,114200,178003469,224,224,224,224,0
|
|
20230913,114100,178003469,224,225,225,224,28
|
|
20230913,114000,177997196,225,225,225,225,71
|
|
20230913,113900,177981221,225,225,225,225,9
|
|
20230913,113800,177979196,225,225,225,225,1
|
|
20230913,113700,177978971,225,225,225,225,1
|
|
20230913,113600,177978746,225,225,225,225,20
|
|
20230913,113500,177974246,225,225,225,225,10
|
|
20230913,113400,177971996,225,225,225,225,10
|
|
20230913,113300,177969746,225,225,225,225,110
|
|
20230913,113200,177944996,225,225,225,225,9
|
|
20230913,113100,177942971,225,225,225,225,210
|
|
20230913,113000,177895721,225,225,225,225,121
|
|
20230913,112900,177868496,225,225,225,225,0
|
|
20230913,112800,177868496,225,225,225,225,17
|
|
20230913,112700,177864671,225,225,225,225,13
|
|
20230913,112600,177861746,225,225,225,225,11
|
|
20230913,112500,177859271,225,225,225,225,2013
|
|
20230913,112400,177406346,225,225,225,225,2018
|
|
20230913,112300,176952296,225,225,225,225,71
|
|
20230913,112200,176936321,225,225,225,225,10
|
|
20230913,112100,176934071,225,225,225,225,0
|
|
20230913,112000,176934071,225,225,225,225,23
|
|
20230913,111900,176928896,225,225,225,225,3
|
|
20230913,111800,176928221,225,225,225,225,1
|
|
20230913,111700,176927996,224,225,225,224,13162
|
|
20230913,111600,173979653,225,225,225,225,200
|
|
20230913,111500,173934653,226,226,226,226,600
|
|
20230913,111400,173799053,226,226,226,225,4103
|
|
20230913,111300,172875378,226,226,226,226,1000
|
|
20230913,111200,172649378,226,226,226,225,20361
|
|
20230913,111100,168051492,226,225,226,225,13579
|
|
20230913,111000,164994824,225,225,225,225,7
|
|
20230913,110900,164993249,225,225,225,225,89
|
|
20230913,110800,164973224,225,224,225,224,19216
|
|
20230913,110700,160668836,224,224,224,224,440
|
|
20230913,110600,160570276,224,224,224,224,0
|
|
20230913,110500,160570276,224,223,224,223,5010
|
|
20230913,110400,159453042,223,223,223,223,3294
|
|
20230913,110300,158718480,223,223,223,223,705
|
|
20230913,110200,158561265,223,223,223,223,14151
|
|
20230913,110100,155405592,223,223,223,222,431
|
|
20230913,110000,155309489,223,223,223,223,3
|
|
20230913,105900,155308820,223,223,223,223,510
|
|
20230913,105800,155195090,223,223,223,223,18
|
|
20230913,105700,155191076,223,223,223,223,83
|
|
20230913,105600,155172567,223,223,223,223,16
|
|
20230913,105500,155168999,223,223,223,223,4401
|
|
20230913,105400,154187576,223,223,223,222,48190
|
|
20230913,105300,143489148,223,223,224,223,417
|
|
20230913,105200,143396131,223,224,224,223,3008
|
|
20230913,105100,142725264,224,224,224,224,0
|
|
20230913,105000,142725264,224,224,224,224,1
|
|
20230913,104900,142725040,224,224,224,224,127
|
|
20230913,104800,142696592,224,224,224,224,8928
|
|
20230913,104700,140696720,224,223,224,223,2474
|
|
20230913,104600,140144906,224,224,224,224,1
|
|
20230913,104500,140144682,224,224,224,224,260
|
|
20230913,104400,140086442,223,224,224,223,772
|
|
20230913,104300,139913646,224,224,224,224,1100
|
|
20230913,104200,139667246,224,224,224,224,0
|
|
20230913,104100,139667246,224,224,224,224,1068
|
|
20230913,104000,139428014,224,224,224,223,30739
|
|
20230913,103900,132572945,224,224,224,224,5
|
|
20230913,103800,132571825,224,224,224,223,8226
|
|
20230913,103700,130737201,224,223,224,223,15175
|
|
20230913,103600,127353161,223,223,223,222,14086
|
|
20230913,103500,124211984,223,224,225,222,53851
|
|
20230913,103400,112196294,225,226,226,224,18382
|
|
20230913,103300,108078457,224,226,226,224,24278
|
|
20230913,103200,102630485,226,226,226,226,11131
|
|
20230913,103100,100114879,226,226,227,225,54679
|
|
20230913,103000,87777839,228,227,228,227,788
|
|
20230913,102900,87598820,227,227,227,227,15049
|
|
20230913,102800,84182697,229,229,229,229,1
|
|
20230913,102700,84182468,227,227,228,227,25052
|
|
20230913,102600,78495663,229,229,229,229,0
|
|
20230913,102500,78495663,229,229,229,229,0
|
|
20230913,102400,78495663,229,229,229,229,75
|
|
20230913,102300,78478488,229,228,229,228,428
|
|
20230913,102200,78380903,228,228,228,228,50
|
|
20230913,102100,78369503,228,228,228,228,14601
|
|
20230913,102000,75040475,229,229,229,229,0
|
|
20230913,101900,75040475,229,229,229,229,1
|
|
20230913,101800,75040246,228,228,228,228,8787
|
|
20230913,101700,73036810,229,229,229,229,0
|
|
20230913,101600,73036810,229,229,229,229,21100
|
|
20230913,101500,68204910,229,229,229,229,50
|
|
20230913,101400,68193460,229,229,229,229,100
|
|
20230913,101300,68170560,229,229,229,229,41
|
|
20230913,101200,68161171,229,229,229,229,0
|
|
20230913,101100,68161171,229,229,229,229,3131
|
|
20230913,101000,67444172,229,229,229,228,9948
|
|
20230913,100900,65176017,229,229,229,229,5
|
|
20230913,100800,65174872,229,229,229,229,2034
|
|
20230913,100700,64709086,229,228,229,228,19
|
|
20230913,100600,64704750,229,229,229,229,8
|
|
20230913,100500,64702918,229,229,229,229,3
|
|
20230913,100400,64702231,229,229,229,229,0
|
|
20230913,100300,64702231,229,229,229,229,9
|
|
20230913,100200,64700170,229,229,229,229,8632
|
|
20230913,100100,62723442,229,229,229,229,1
|
|
20230913,100000,62723213,229,227,229,227,15277
|
|
20230913,095900,59240057,228,228,228,228,394
|
|
20230913,095800,59150225,228,228,228,228,0
|
|
20230913,095700,59150225,228,228,228,227,447
|
|
20230913,095600,59048314,228,228,228,228,13256
|
|
20230913,095500,56025946,228,228,228,228,11
|
|
20230913,095400,56023438,227,228,228,227,101
|
|
20230913,095300,56000411,228,228,228,227,111
|
|
20230913,095200,55975105,228,228,228,228,1447
|
|
20230913,095100,55645189,227,227,227,227,10700
|
|
20230913,095000,53216289,227,227,227,226,337
|
|
20230913,094900,53139927,227,227,227,227,1100
|
|
20230913,094800,52890227,227,227,227,227,482
|
|
20230913,094700,52780813,227,227,227,227,27518
|
|
20230913,094600,46534227,228,228,228,228,1600
|
|
20230913,094500,46169427,228,228,228,228,169
|
|
20230913,094400,46130895,228,227,228,227,1001
|
|
20230913,094300,45903667,227,228,228,227,556
|
|
20230913,094200,45776900,228,228,228,228,1
|
|
20230913,094100,45776672,227,228,229,227,1881
|
|
20230913,094000,45347703,228,228,228,228,356
|
|
20230913,093900,45266535,228,228,228,227,30021
|
|
20230913,093800,38444181,229,229,229,229,0
|
|
20230913,093700,38444181,229,229,229,229,201
|
|
20230913,093600,38398152,229,229,229,229,110
|
|
20230913,093500,38372962,229,229,229,229,36
|
|
20230913,093400,38364718,228,229,229,228,224
|
|
20230913,093300,38313446,228,229,229,228,2215
|
|
20230913,093200,37808235,229,228,229,228,1541
|
|
20230913,093100,37456877,229,228,229,228,6198
|
|
20230913,093000,36043332,228,228,228,228,3
|
|
20230913,092900,36042648,228,227,228,227,1199
|
|
20230913,092800,35770276,228,228,228,228,142
|
|
20230913,092700,35737900,228,227,228,227,9160
|
|
20230913,092600,33658519,227,227,227,227,101
|
|
20230913,092500,33635592,227,227,227,227,501
|
|
20230913,092400,33521865,227,227,227,227,357
|
|
20230913,092300,33440826,227,227,227,227,43
|
|
20230913,092200,33431065,227,227,227,227,160
|
|
20230913,092100,33394745,227,227,227,226,12094
|
|
20230913,092000,30661354,227,226,227,226,10000
|
|
20230913,091900,28401207,226,228,228,226,21624
|
|
20230913,091800,23513440,227,228,229,227,24869
|
|
20230913,091700,17856153,228,227,228,227,9029
|
|
20230913,091600,15806507,227,227,229,226,22872
|
|
20230913,091500,10622970,227,227,227,227,910
|
|
20230913,091400,10416400,228,228,228,228,67
|
|
20230913,091300,10401124,228,228,228,226,7377
|
|
20230913,091200,8732207,228,229,229,228,4560
|
|
20230913,091100,7692526,229,230,230,229,52
|
|
20230913,091000,7680576,230,230,230,229,154
|
|
20230913,090900,7645243,229,229,229,229,3559
|
|
20230913,090800,6830232,230,230,230,230,710
|
|
20230913,090700,6666932,230,230,230,230,43
|
|
20230913,090600,6657042,230,230,230,230,6839
|
|
20230913,090500,5084072,231,231,231,231,1
|
|
20230913,090400,5083841,231,230,231,230,116
|
|
20230913,090300,5057150,231,231,231,231,0
|
|
20230913,090200,5057150,231,231,231,231,3
|
|
20230913,090100,5056457,230,233,234,230,7423
|
|
20230913,090000,3344518,234,232,234,232,14416
|