642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193900,306118759,227,227,227,227,3694
|
|
20230919,193800,306118759,227,227,227,227,0
|
|
20230919,193700,306118759,227,227,227,227,0
|
|
20230919,193600,306118759,227,227,227,227,0
|
|
20230919,193500,306118759,227,227,227,227,0
|
|
20230919,193400,306118759,227,227,227,227,0
|
|
20230919,193300,306118759,227,227,227,227,0
|
|
20230919,193200,306118759,227,227,227,227,0
|
|
20230919,193100,306118759,227,227,227,227,0
|
|
20230919,193000,306118759,227,227,227,227,0
|
|
20230919,192900,306118759,227,227,227,227,0
|
|
20230919,192800,306118759,227,227,227,227,0
|
|
20230919,192700,306118759,227,227,227,227,0
|
|
20230919,192600,306118759,227,227,227,227,0
|
|
20230919,192500,306118759,227,227,227,227,0
|
|
20230919,192400,306118759,227,227,227,227,0
|
|
20230919,192300,306118759,227,227,227,227,0
|
|
20230919,192200,306118759,227,227,227,227,0
|
|
20230919,192100,306118759,227,227,227,227,0
|
|
20230919,192000,306118759,227,227,227,227,0
|
|
20230919,191900,306118759,227,227,227,227,0
|
|
20230919,191800,306118759,227,227,227,227,0
|
|
20230919,191700,306118759,227,227,227,227,0
|
|
20230919,191600,306118759,227,227,227,227,0
|
|
20230919,191500,306118759,227,227,227,227,0
|
|
20230919,191400,306118759,227,227,227,227,0
|
|
20230919,191300,306118759,227,227,227,227,0
|
|
20230919,191200,306118759,227,227,227,227,0
|
|
20230919,191100,306118759,227,227,227,227,0
|
|
20230919,191000,306118759,227,227,227,227,0
|
|
20230919,190900,306118759,227,227,227,227,3694
|
|
20230919,190800,306118759,227,227,227,227,0
|
|
20230919,190700,306118759,227,227,227,227,0
|
|
20230919,190600,306118759,227,227,227,227,0
|
|
20230919,190500,306118759,227,227,227,227,0
|
|
20230919,190400,306118759,227,227,227,227,0
|
|
20230919,190300,306118759,227,227,227,227,0
|
|
20230919,190200,306118759,227,227,227,227,0
|
|
20230919,190100,306118759,227,227,227,227,0
|
|
20230919,190000,306118759,227,227,227,227,0
|
|
20230919,185900,306118759,227,227,227,227,0
|
|
20230919,185800,306118759,227,227,227,227,0
|
|
20230919,185700,306118759,227,227,227,227,0
|
|
20230919,185600,306118759,227,227,227,227,0
|
|
20230919,185500,306118759,227,227,227,227,0
|
|
20230919,185400,306118759,227,227,227,227,0
|
|
20230919,185300,306118759,227,227,227,227,0
|
|
20230919,185200,306118759,227,227,227,227,0
|
|
20230919,185100,306118759,227,227,227,227,0
|
|
20230919,185000,306118759,227,227,227,227,0
|
|
20230919,184900,306118759,227,227,227,227,0
|
|
20230919,184800,306118759,227,227,227,227,0
|
|
20230919,184700,306118759,227,227,227,227,0
|
|
20230919,184600,306118759,227,227,227,227,0
|
|
20230919,184500,306118759,227,227,227,227,0
|
|
20230919,184400,306118759,227,227,227,227,0
|
|
20230919,184300,306118759,227,227,227,227,0
|
|
20230919,184200,306118759,227,227,227,227,0
|
|
20230919,184100,306118759,227,227,227,227,0
|
|
20230919,184000,306118759,227,227,227,227,0
|
|
20230919,183900,306118759,227,227,227,227,3694
|
|
20230919,183800,306118759,227,227,227,227,0
|
|
20230919,183700,306118759,227,227,227,227,0
|
|
20230919,183600,306118759,227,227,227,227,0
|
|
20230919,183500,306118759,227,227,227,227,0
|
|
20230919,183400,306118759,227,227,227,227,0
|
|
20230919,183300,306118759,227,227,227,227,0
|
|
20230919,183200,306118759,227,227,227,227,0
|
|
20230919,183100,306118759,227,227,227,227,0
|
|
20230919,183000,306118759,227,227,227,227,0
|
|
20230919,182900,306118759,227,227,227,227,0
|
|
20230919,182800,306118759,227,227,227,227,0
|
|
20230919,182700,306118759,227,227,227,227,0
|
|
20230919,182600,306118759,227,227,227,227,0
|
|
20230919,182500,306118759,227,227,227,227,0
|
|
20230919,182400,306118759,227,227,227,227,0
|
|
20230919,182300,306118759,227,227,227,227,0
|
|
20230919,182200,306118759,227,227,227,227,0
|
|
20230919,182100,306118759,227,227,227,227,0
|
|
20230919,182000,306118759,227,227,227,227,0
|
|
20230919,181900,306118759,227,227,227,227,0
|
|
20230919,181800,306118759,227,227,227,227,0
|
|
20230919,181700,306118759,227,227,227,227,0
|
|
20230919,181600,306118759,227,227,227,227,0
|
|
20230919,181500,306118759,227,227,227,227,0
|
|
20230919,181400,306118759,227,227,227,227,0
|
|
20230919,181300,306118759,227,227,227,227,0
|
|
20230919,181200,306118759,227,227,227,227,0
|
|
20230919,181100,306118759,227,227,227,227,0
|
|
20230919,181000,306118759,227,227,227,227,0
|
|
20230919,180900,306118759,227,227,227,227,3694
|
|
20230919,180800,306118759,227,227,227,227,0
|
|
20230919,180700,306118759,227,227,227,227,0
|
|
20230919,180600,306118759,227,227,227,227,0
|
|
20230919,180500,306118759,227,227,227,227,0
|
|
20230919,180400,306118759,227,227,227,227,0
|
|
20230919,180300,306118759,227,227,227,227,0
|
|
20230919,180200,306118759,227,227,227,227,0
|
|
20230919,180100,306118759,227,227,227,227,0
|
|
20230919,180000,306118759,227,227,227,227,0
|
|
20230919,175900,306118759,227,227,227,227,0
|
|
20230919,175800,306118759,227,227,227,227,0
|
|
20230919,175700,306118759,227,227,227,227,0
|
|
20230919,175600,306118759,227,227,227,227,0
|
|
20230919,175500,306118759,227,227,227,227,0
|
|
20230919,175400,306118759,227,227,227,227,0
|
|
20230919,175300,306118759,227,227,227,227,0
|
|
20230919,175200,306118759,227,227,227,227,0
|
|
20230919,175100,306118759,227,227,227,227,0
|
|
20230919,175000,306118759,227,227,227,227,0
|
|
20230919,174900,306118759,227,227,227,227,0
|
|
20230919,174800,306118759,227,227,227,227,0
|
|
20230919,174700,306118759,227,227,227,227,0
|
|
20230919,174600,306118759,227,227,227,227,0
|
|
20230919,174500,306118759,227,227,227,227,0
|
|
20230919,174400,306118759,227,227,227,227,0
|
|
20230919,174300,306118759,227,227,227,227,0
|
|
20230919,174200,306118759,227,227,227,227,0
|
|
20230919,174100,306118759,227,227,227,227,0
|
|
20230919,174000,306118759,227,227,227,227,0
|
|
20230919,173900,306118759,227,227,227,227,3694
|
|
20230919,173800,306118759,227,227,227,227,0
|
|
20230919,173700,306118759,227,227,227,227,0
|
|
20230919,173600,306118759,227,227,227,227,0
|
|
20230919,173500,306118759,227,227,227,227,0
|
|
20230919,173400,306118759,227,227,227,227,0
|
|
20230919,173300,306118759,227,227,227,227,0
|
|
20230919,173200,306118759,227,227,227,227,0
|
|
20230919,173100,306118759,227,227,227,227,0
|
|
20230919,173000,306118759,227,227,227,227,0
|
|
20230919,172900,306118759,227,227,227,227,0
|
|
20230919,172800,306118759,227,227,227,227,0
|
|
20230919,172700,306118759,227,227,227,227,0
|
|
20230919,172600,306118759,227,227,227,227,0
|
|
20230919,172500,306118759,227,227,227,227,0
|
|
20230919,172400,306118759,227,227,227,227,0
|
|
20230919,172300,306118759,227,227,227,227,0
|
|
20230919,172200,306118759,227,227,227,227,0
|
|
20230919,172100,306118759,227,227,227,227,0
|
|
20230919,172000,306118759,227,227,227,227,0
|
|
20230919,171900,306118759,227,227,227,227,0
|
|
20230919,171800,306118759,227,227,227,227,0
|
|
20230919,171700,306118759,227,227,227,227,0
|
|
20230919,171600,306118759,227,227,227,227,0
|
|
20230919,171500,306118759,227,227,227,227,0
|
|
20230919,171400,306118759,227,227,227,227,0
|
|
20230919,171300,306118759,227,227,227,227,0
|
|
20230919,171200,306118759,227,227,227,227,0
|
|
20230919,171100,306118759,227,227,227,227,0
|
|
20230919,171000,306118759,227,227,227,227,0
|
|
20230919,170900,306118759,227,227,227,227,3694
|
|
20230919,170800,306118759,227,227,227,227,0
|
|
20230919,170700,306118759,227,227,227,227,0
|
|
20230919,170600,306118759,227,227,227,227,0
|
|
20230919,170500,306118759,227,227,227,227,0
|
|
20230919,170400,306118759,227,227,227,227,0
|
|
20230919,170300,306118759,227,227,227,227,0
|
|
20230919,170200,306118759,227,227,227,227,0
|
|
20230919,170100,306118759,227,227,227,227,0
|
|
20230919,170000,306118759,227,227,227,227,0
|
|
20230919,165900,306118759,227,227,227,227,0
|
|
20230919,165800,306118759,227,227,227,227,0
|
|
20230919,165700,306118759,227,227,227,227,0
|
|
20230919,165600,306118759,227,227,227,227,0
|
|
20230919,165500,306118759,227,227,227,227,0
|
|
20230919,165400,306118759,227,227,227,227,0
|
|
20230919,165300,306118759,227,227,227,227,0
|
|
20230919,165200,306118759,227,227,227,227,0
|
|
20230919,165100,306118759,227,227,227,227,0
|
|
20230919,165000,306118759,227,227,227,227,0
|
|
20230919,164900,306118759,227,227,227,227,0
|
|
20230919,164800,306118759,227,227,227,227,0
|
|
20230919,164700,306118759,227,227,227,227,0
|
|
20230919,164600,306118759,227,227,227,227,0
|
|
20230919,164500,306118759,227,227,227,227,0
|
|
20230919,164400,306118759,227,227,227,227,0
|
|
20230919,164300,306118759,227,227,227,227,0
|
|
20230919,164200,306118759,227,227,227,227,0
|
|
20230919,164100,306118759,227,227,227,227,0
|
|
20230919,164000,306118759,227,227,227,227,0
|
|
20230919,163900,306118759,227,227,227,227,3694
|
|
20230919,163800,306118759,227,227,227,227,0
|
|
20230919,163700,306118759,227,227,227,227,0
|
|
20230919,163600,306118759,227,227,227,227,0
|
|
20230919,163500,306118759,227,227,227,227,0
|
|
20230919,163400,306118759,227,227,227,227,0
|
|
20230919,163300,306118759,227,227,227,227,0
|
|
20230919,163200,306118759,227,227,227,227,0
|
|
20230919,163100,306118759,227,227,227,227,0
|
|
20230919,163000,306118759,227,227,227,227,0
|
|
20230919,162900,306118759,227,227,227,227,0
|
|
20230919,162800,306118759,227,227,227,227,0
|
|
20230919,162700,306118759,227,227,227,227,0
|
|
20230919,162600,306118759,227,227,227,227,0
|
|
20230919,162500,306118759,227,227,227,227,0
|
|
20230919,162400,306118759,227,227,227,227,0
|
|
20230919,162300,306118759,227,227,227,227,0
|
|
20230919,162200,306118759,227,227,227,227,0
|
|
20230919,162100,306118759,227,227,227,227,0
|
|
20230919,162000,306118759,227,227,227,227,0
|
|
20230919,161900,306118759,227,227,227,227,0
|
|
20230919,161800,306118759,227,227,227,227,0
|
|
20230919,161700,306118759,227,227,227,227,0
|
|
20230919,161600,306118759,227,227,227,227,0
|
|
20230919,161500,306118759,227,227,227,227,0
|
|
20230919,161400,306118759,227,227,227,227,0
|
|
20230919,161300,306118759,227,227,227,227,0
|
|
20230919,161200,306118759,227,227,227,227,0
|
|
20230919,161100,306118759,227,227,227,227,0
|
|
20230919,161000,306118759,227,227,227,227,0
|
|
20230919,160900,306118759,227,227,227,227,3694
|
|
20230919,160800,306118759,227,227,227,227,0
|
|
20230919,160700,306118759,227,227,227,227,0
|
|
20230919,160600,306118759,227,227,227,227,0
|
|
20230919,160500,306118759,227,227,227,227,0
|
|
20230919,160400,306118759,227,227,227,227,0
|
|
20230919,160300,306118759,227,227,227,227,0
|
|
20230919,160200,306118759,227,227,227,227,0
|
|
20230919,160100,306118759,227,227,227,227,0
|
|
20230919,160000,306118759,227,227,227,227,0
|
|
20230919,155900,306118759,227,227,227,227,0
|
|
20230919,155800,306118759,227,227,227,227,0
|
|
20230919,155700,306118759,227,227,227,227,0
|
|
20230919,155600,306118759,227,227,227,227,0
|
|
20230919,155500,306118759,227,227,227,227,0
|
|
20230919,155400,306118759,227,227,227,227,0
|
|
20230919,155300,306118759,227,227,227,227,0
|
|
20230919,155200,306118759,227,227,227,227,0
|
|
20230919,155100,306118759,227,227,227,227,0
|
|
20230919,155000,306118759,227,227,227,227,0
|
|
20230919,154900,306118759,227,227,227,227,0
|
|
20230919,154800,306118759,227,227,227,227,0
|
|
20230919,154700,306118759,227,227,227,227,0
|
|
20230919,154600,306118759,227,227,227,227,0
|
|
20230919,154500,306118759,227,227,227,227,0
|
|
20230919,154400,306118759,227,227,227,227,0
|
|
20230919,154300,306118759,227,227,227,227,0
|
|
20230919,154200,306118759,227,227,227,227,0
|
|
20230919,154100,306118759,227,227,227,227,0
|
|
20230919,154000,306118759,227,227,227,227,0
|
|
20230919,153900,306118759,227,227,227,227,3694
|
|
20230919,153800,306118759,227,227,227,227,0
|
|
20230919,153700,306118759,227,227,227,227,0
|
|
20230919,153600,306118759,227,227,227,227,0
|
|
20230919,153500,306118759,227,227,227,227,0
|
|
20230919,153400,306118759,227,227,227,227,0
|
|
20230919,153300,306118759,227,227,227,227,0
|
|
20230919,153200,306118759,227,227,227,227,0
|
|
20230919,153100,306118759,227,227,227,227,0
|
|
20230919,153000,306118759,227,227,227,227,3694
|
|
20230919,152900,305280221,225,225,225,225,0
|
|
20230919,152800,305280221,225,225,225,225,0
|
|
20230919,152700,305280221,225,225,225,225,0
|
|
20230919,152600,305280221,225,225,225,225,0
|
|
20230919,152500,305280221,225,225,225,225,0
|
|
20230919,152400,305280221,225,225,225,225,0
|
|
20230919,152300,305280221,225,225,225,225,0
|
|
20230919,152200,305280221,225,225,225,225,0
|
|
20230919,152100,305280221,225,225,225,225,0
|
|
20230919,152000,305280221,225,225,225,225,0
|
|
20230919,151900,305280221,225,229,229,225,26
|
|
20230919,151800,305274302,229,225,229,224,26527
|
|
20230919,151700,299237851,226,225,226,224,5512
|
|
20230919,151600,297994133,225,223,225,223,1725
|
|
20230919,151500,297607835,224,223,224,223,2900
|
|
20230919,151400,296958692,223,223,223,223,0
|
|
20230919,151300,296958692,223,223,223,223,1
|
|
20230919,151200,296958469,223,223,223,223,14
|
|
20230919,151100,296955347,224,224,224,224,4
|
|
20230919,151000,296954451,223,224,224,223,19
|
|
20230919,150900,296950212,224,224,224,224,1
|
|
20230919,150800,296949988,222,221,222,221,14004
|
|
20230919,150700,293850247,221,221,221,221,0
|
|
20230919,150600,293850247,221,221,221,221,0
|
|
20230919,150500,293850247,221,221,221,221,21
|
|
20230919,150400,293845606,221,220,221,220,2484
|
|
20230919,150300,293299121,220,221,221,220,1508
|
|
20230919,150200,292967358,221,221,221,221,238
|
|
20230919,150100,292914760,220,221,222,220,1003
|
|
20230919,150000,292694029,221,221,221,220,2201
|
|
20230919,145900,292209190,222,221,222,221,4
|
|
20230919,145800,292208305,222,222,222,222,0
|
|
20230919,145700,292208305,222,222,222,222,0
|
|
20230919,145600,292208305,222,222,222,221,43
|
|
20230919,145500,292198774,222,222,222,222,14
|
|
20230919,145400,292195666,222,221,222,221,503
|
|
20230919,145300,292084500,221,221,221,221,1510
|
|
20230919,145200,291750790,222,222,222,222,1982
|
|
20230919,145100,291310786,222,222,222,222,837
|
|
20230919,145000,291124972,223,223,223,223,1
|
|
20230919,144900,291124749,224,224,224,224,192
|
|
20230919,144800,291081741,224,223,224,223,7
|
|
20230919,144700,291080176,222,223,224,222,31
|
|
20230919,144600,291073282,224,223,224,223,2
|
|
20230919,144500,291072835,224,224,224,224,1
|
|
20230919,144400,291072611,223,223,223,223,0
|
|
20230919,144300,291072611,223,223,223,223,0
|
|
20230919,144200,291072611,223,223,223,223,0
|
|
20230919,144100,291072611,223,223,224,223,523
|
|
20230919,144000,290955972,224,224,224,222,8312
|
|
20230919,143900,289094095,224,224,224,224,6
|
|
20230919,143800,289092751,224,223,224,223,5
|
|
20230919,143700,289091632,224,224,224,224,0
|
|
20230919,143600,289091632,224,224,224,223,2076
|
|
20230919,143500,288626610,224,222,224,222,144
|
|
20230919,143400,288594638,222,224,224,221,9794
|
|
20230919,143300,286430150,224,221,224,221,2
|
|
20230919,143200,286429705,224,224,224,224,0
|
|
20230919,143100,286429705,224,224,224,224,0
|
|
20230919,143000,286429705,224,224,224,224,4
|
|
20230919,142900,286428809,224,224,224,223,6
|
|
20230919,142800,286427466,223,222,224,222,9
|
|
20230919,142700,286425461,224,224,224,224,2
|
|
20230919,142600,286425013,224,224,224,222,34322
|
|
20230919,142500,278804971,226,226,226,226,7
|
|
20230919,142400,278803389,226,226,226,225,12
|
|
20230919,142300,278800679,226,226,226,225,1404
|
|
20230919,142200,278484068,226,226,226,222,12744
|
|
20230919,142100,275637615,226,226,226,226,48
|
|
20230919,142000,275626767,226,226,226,225,797
|
|
20230919,141900,275447339,226,226,227,225,1757
|
|
20230919,141800,275049262,226,226,227,226,131
|
|
20230919,141700,275019649,226,226,226,226,0
|
|
20230919,141600,275019649,226,226,226,226,779
|
|
20230919,141500,274843595,226,224,226,224,7386
|
|
20230919,141400,273181776,225,225,225,225,16
|
|
20230919,141300,273178176,224,224,224,224,903
|
|
20230919,141200,272975904,224,224,224,224,1513
|
|
20230919,141100,272636992,223,223,223,223,3
|
|
20230919,141000,272636323,223,223,223,223,1160
|
|
20230919,140900,272377643,222,223,223,222,11
|
|
20230919,140800,272375191,223,223,223,223,279
|
|
20230919,140700,272312974,223,223,223,222,1651
|
|
20230919,140600,271944802,223,223,223,223,585
|
|
20230919,140500,271814347,222,223,223,222,2509
|
|
20230919,140400,271256266,224,223,225,223,5150
|
|
20230919,140300,270103142,225,225,225,225,0
|
|
20230919,140200,270103142,225,225,225,225,2
|
|
20230919,140100,270102692,223,223,225,223,1145
|
|
20230919,140000,269847323,224,224,224,224,946
|
|
20230919,135900,269635419,225,225,225,225,6
|
|
20230919,135800,269634069,225,225,225,224,27
|
|
20230919,135700,269627995,225,225,225,225,1115
|
|
20230919,135600,269377120,225,226,226,225,4539
|
|
20230919,135500,268351577,226,226,226,226,0
|
|
20230919,135400,268351577,226,225,226,225,1472
|
|
20230919,135300,268020376,226,226,226,226,794
|
|
20230919,135200,267840932,227,228,228,227,360
|
|
20230919,135100,267759152,228,228,228,227,2709
|
|
20230919,135000,267141709,228,229,229,228,294
|
|
20230919,134900,267074384,229,227,229,227,2806
|
|
20230919,134800,266434939,228,228,228,228,731
|
|
20230919,134700,266268271,228,226,228,226,15437
|
|
20230919,134600,262763948,226,224,226,224,2353
|
|
20230919,134500,262234647,224,225,225,224,130
|
|
20230919,134400,262205402,225,224,226,224,1051
|
|
20230919,134300,261968964,225,225,226,225,99
|
|
20230919,134200,261946687,226,226,226,225,1149
|
|
20230919,134100,261687153,226,226,226,225,4881
|
|
20230919,134000,260584187,227,226,227,226,777
|
|
20230919,133900,260408583,228,228,228,228,0
|
|
20230919,133800,260408583,228,228,228,226,2004
|
|
20230919,133700,259951675,228,227,228,227,750
|
|
20230919,133600,259781423,228,228,228,228,5325
|
|
20230919,133500,258567323,229,229,230,227,115809
|
|
20230919,133400,232052861,229,230,231,229,65196
|
|
20230919,133300,217106983,230,227,230,227,22727
|
|
20230919,133200,211920969,227,226,230,226,57875
|
|
20230919,133100,198734905,226,222,227,222,14438
|
|
20230919,133000,195486969,222,223,224,222,6209
|
|
20230919,132900,194108539,222,224,224,222,1800
|
|
20230919,132800,193708935,223,223,223,223,376
|
|
20230919,132700,193625087,223,223,223,223,2193
|
|
20230919,132600,193136048,222,223,223,222,35
|
|
20230919,132500,193128273,223,221,223,221,8048
|
|
20230919,132400,191338165,221,221,221,221,793
|
|
20230919,132300,191162912,221,221,221,221,15
|
|
20230919,132200,191159597,221,221,221,221,1294
|
|
20230919,132100,190873623,220,220,220,220,47
|
|
20230919,132000,190863283,220,220,220,220,10
|
|
20230919,131900,190861083,220,220,220,220,20
|
|
20230919,131800,190856683,220,220,220,220,0
|
|
20230919,131700,190856683,220,220,220,220,500
|
|
20230919,131600,190746683,221,221,221,221,0
|
|
20230919,131500,190746683,221,221,221,221,1
|
|
20230919,131400,190746462,220,220,220,220,5
|
|
20230919,131300,190745362,220,220,220,220,1
|
|
20230919,131200,190745142,222,222,222,222,5
|
|
20230919,131100,190744032,222,220,222,220,20024
|
|
20230919,131000,186338704,221,217,221,217,25930
|
|
20230919,130900,180661741,218,218,218,218,3254
|
|
20230919,130800,179952369,219,219,219,219,41
|
|
20230919,130700,179943390,219,220,220,218,576
|
|
20230919,130600,179817724,220,220,220,220,60
|
|
20230919,130500,179804524,220,220,220,220,42
|
|
20230919,130400,179795284,220,220,220,220,56
|
|
20230919,130300,179782964,220,220,220,218,59
|
|
20230919,130200,179769986,220,220,220,220,36
|
|
20230919,130100,179762066,220,218,220,218,23002
|
|
20230919,130000,174747626,220,220,220,220,0
|
|
20230919,125900,174747626,220,220,220,220,0
|
|
20230919,125800,174747626,220,220,220,220,0
|
|
20230919,125700,174747626,220,220,220,219,4
|
|
20230919,125600,174746748,220,219,220,219,36
|
|
20230919,125500,174738862,220,220,220,220,65
|
|
20230919,125400,174724562,220,220,220,220,10
|
|
20230919,125300,174722362,220,220,220,220,1875
|
|
20230919,125200,174309862,221,221,221,221,0
|
|
20230919,125100,174309862,221,221,221,221,21083
|
|
20230919,125000,169650519,222,222,222,222,0
|
|
20230919,124900,169650519,222,223,223,222,87
|
|
20230919,124800,169631189,223,223,223,223,24
|
|
20230919,124700,169625837,223,223,223,223,602
|
|
20230919,124600,169491591,222,222,222,222,1425
|
|
20230919,124500,169175241,224,223,224,222,3949
|
|
20230919,124400,168297943,224,224,227,222,15427
|
|
20230919,124300,164858631,225,226,229,225,84320
|
|
20230919,124200,145747955,225,222,225,222,67269
|
|
20230919,124100,130677229,222,218,222,218,27527
|
|
20230919,124000,124636268,219,218,219,218,12046
|
|
20230919,123900,122010237,219,214,219,214,15828
|
|
20230919,123800,118603123,214,214,214,214,0
|
|
20230919,123700,118603123,214,213,214,213,5100
|
|
20230919,123600,117511823,213,213,213,213,0
|
|
20230919,123500,117511823,213,213,214,213,3510
|
|
20230919,123400,116764192,213,213,213,213,120
|
|
20230919,123300,116738632,213,213,213,213,101
|
|
20230919,123200,116717119,213,213,213,213,3
|
|
20230919,123100,116716480,213,213,213,213,0
|
|
20230919,123000,116716480,213,213,213,213,0
|
|
20230919,122900,116716480,213,213,213,213,0
|
|
20230919,122800,116716480,213,213,213,213,500
|
|
20230919,122700,116609980,213,213,213,213,68
|
|
20230919,122600,116595496,213,213,213,213,66
|
|
20230919,122500,116581438,213,213,213,213,53
|
|
20230919,122400,116570149,213,213,213,213,320
|
|
20230919,122300,116501989,213,213,213,213,3
|
|
20230919,122200,116501350,213,213,213,213,120
|
|
20230919,122100,116475790,213,213,213,213,0
|
|
20230919,122000,116475790,213,213,213,213,2100
|
|
20230919,121900,116028490,212,212,212,212,2018
|
|
20230919,121800,115600674,213,213,213,213,0
|
|
20230919,121700,115600674,213,212,213,212,420
|
|
20230919,121600,115511514,213,213,213,213,0
|
|
20230919,121500,115511514,213,213,213,213,122
|
|
20230919,121400,115485528,213,213,213,213,0
|
|
20230919,121300,115485528,213,213,213,213,0
|
|
20230919,121200,115485528,213,213,213,213,0
|
|
20230919,121100,115485528,213,213,213,213,10
|
|
20230919,121000,115483398,213,213,213,213,0
|
|
20230919,120900,115483398,213,213,213,213,157
|
|
20230919,120800,115449957,213,213,213,213,0
|
|
20230919,120700,115449957,213,213,213,213,0
|
|
20230919,120600,115449957,213,213,213,213,0
|
|
20230919,120500,115449957,213,213,213,213,0
|
|
20230919,120400,115449957,213,213,213,213,0
|
|
20230919,120300,115449957,213,213,213,213,1
|
|
20230919,120200,115449744,213,213,213,213,12
|
|
20230919,120100,115447188,213,213,213,213,1
|
|
20230919,120000,115446975,212,212,212,212,0
|
|
20230919,115900,115446975,212,212,212,212,0
|
|
20230919,115800,115446975,212,212,212,212,590
|
|
20230919,115700,115321895,212,212,212,212,0
|
|
20230919,115600,115321895,212,212,212,212,3500
|
|
20230919,115500,114579895,213,213,213,213,1
|
|
20230919,115400,114579682,212,212,212,212,200
|
|
20230919,115300,114537282,213,213,213,213,0
|
|
20230919,115200,114537282,213,213,213,213,6035
|
|
20230919,115100,113251827,213,213,213,213,0
|
|
20230919,115000,113251827,213,213,213,213,0
|
|
20230919,114900,113251827,213,213,213,213,0
|
|
20230919,114800,113251827,213,213,213,213,1
|
|
20230919,114700,113251614,212,212,212,212,3
|
|
20230919,114600,113250978,212,212,212,212,0
|
|
20230919,114500,113250978,212,212,212,212,2
|
|
20230919,114400,113250554,213,213,213,213,0
|
|
20230919,114300,113250554,213,213,213,213,5
|
|
20230919,114200,113249489,213,213,213,213,1
|
|
20230919,114100,113249276,213,213,213,213,0
|
|
20230919,114000,113249276,213,213,213,213,0
|
|
20230919,113900,113249276,213,213,213,213,35
|
|
20230919,113800,113241821,212,212,212,212,1000
|
|
20230919,113700,113029821,213,213,213,213,120
|
|
20230919,113600,113004261,213,213,213,213,0
|
|
20230919,113500,113004261,213,212,213,212,10001
|
|
20230919,113400,110884048,213,213,213,213,0
|
|
20230919,113300,110884048,213,212,213,212,18617
|
|
20230919,113200,106936928,212,212,212,212,1
|
|
20230919,113100,106936716,212,211,212,211,466
|
|
20230919,113000,106838388,212,212,212,212,10
|
|
20230919,112900,106836268,212,212,212,212,0
|
|
20230919,112800,106836268,212,212,212,212,40
|
|
20230919,112700,106827788,212,212,212,212,0
|
|
20230919,112600,106827788,212,211,212,211,5119
|
|
20230919,112500,105747559,212,212,212,212,0
|
|
20230919,112400,105747559,212,212,212,212,0
|
|
20230919,112300,105747559,212,212,212,212,4701
|
|
20230919,112200,104750947,212,212,212,212,1
|
|
20230919,112100,104750735,212,212,212,212,0
|
|
20230919,112000,104750735,212,212,212,212,19
|
|
20230919,111900,104746707,212,212,212,212,95
|
|
20230919,111800,104726567,212,212,212,212,3
|
|
20230919,111700,104725931,212,212,212,212,2
|
|
20230919,111600,104725507,212,212,212,212,0
|
|
20230919,111500,104725507,212,212,212,212,3000
|
|
20230919,111400,104089507,211,211,211,211,1
|
|
20230919,111300,104089296,212,212,212,212,0
|
|
20230919,111200,104089296,212,212,212,212,6400
|
|
20230919,111100,102732496,212,212,212,212,0
|
|
20230919,111000,102732496,212,212,212,212,754
|
|
20230919,110900,102572648,212,212,212,212,101
|
|
20230919,110800,102551236,212,212,212,212,92
|
|
20230919,110700,102531732,212,212,212,212,50
|
|
20230919,110600,102521132,212,212,212,212,15
|
|
20230919,110500,102517952,212,211,212,211,24
|
|
20230919,110400,102512874,211,211,211,211,0
|
|
20230919,110300,102512874,211,212,212,211,1001
|
|
20230919,110200,102301662,211,212,212,211,1003
|
|
20230919,110100,102090026,212,212,212,212,0
|
|
20230919,110000,102090026,212,212,212,212,4
|
|
20230919,105900,102089178,212,212,212,212,7
|
|
20230919,105800,102087694,212,212,212,212,121
|
|
20230919,105700,102062042,212,212,212,212,0
|
|
20230919,105600,102062042,212,212,212,212,0
|
|
20230919,105500,102062042,212,212,212,212,0
|
|
20230919,105400,102062042,212,212,212,212,0
|
|
20230919,105300,102062042,212,212,212,212,0
|
|
20230919,105200,102062042,212,212,212,212,1
|
|
20230919,105100,102061830,212,212,212,212,0
|
|
20230919,105000,102061830,212,212,212,212,0
|
|
20230919,104900,102061830,212,212,212,212,121
|
|
20230919,104800,102036178,211,211,211,211,0
|
|
20230919,104700,102036178,211,211,211,211,5000
|
|
20230919,104600,100981178,212,212,212,212,0
|
|
20230919,104500,100981178,212,212,212,212,714
|
|
20230919,104400,100829810,212,211,212,210,40020
|
|
20230919,104300,92417184,212,212,212,212,0
|
|
20230919,104200,92417184,212,212,212,212,50
|
|
20230919,104100,92406584,212,212,212,212,2
|
|
20230919,104000,92406160,211,212,212,211,30000
|
|
20230919,103900,86069872,213,213,213,213,0
|
|
20230919,103800,86069872,213,213,213,213,0
|
|
20230919,103700,86069872,213,213,213,213,0
|
|
20230919,103600,86069872,213,213,213,213,0
|
|
20230919,103500,86069872,213,213,213,213,0
|
|
20230919,103400,86069872,213,213,213,213,1
|
|
20230919,103300,86069659,213,213,213,213,0
|
|
20230919,103200,86069659,213,213,213,213,43
|
|
20230919,103100,86060500,213,213,213,213,1
|
|
20230919,103000,86060287,213,213,213,213,0
|
|
20230919,102900,86060287,213,213,213,213,2
|
|
20230919,102800,86059861,213,213,213,213,0
|
|
20230919,102700,86059861,213,214,214,213,3400
|
|
20230919,102600,85335660,213,213,213,213,680
|
|
20230919,102500,85190820,213,213,213,213,6000
|
|
20230919,102400,83912820,213,213,213,213,0
|
|
20230919,102300,83912820,213,213,213,213,0
|
|
20230919,102200,83912820,213,212,213,212,5501
|
|
20230919,102100,82746607,213,213,213,213,1
|
|
20230919,102000,82746394,213,213,213,213,0
|
|
20230919,101900,82746394,213,213,213,213,0
|
|
20230919,101800,82746394,213,213,213,213,0
|
|
20230919,101700,82746394,213,213,213,213,0
|
|
20230919,101600,82746394,213,213,213,213,586
|
|
20230919,101500,82621576,213,213,213,213,1
|
|
20230919,101400,82621363,213,212,213,212,6058
|
|
20230919,101300,81337066,212,212,212,212,4461
|
|
20230919,101200,80391334,212,212,212,212,873
|
|
20230919,101100,80206258,213,213,213,213,0
|
|
20230919,101000,80206258,213,213,213,213,0
|
|
20230919,100900,80206258,213,213,213,213,0
|
|
20230919,100800,80206258,213,213,213,213,15
|
|
20230919,100700,80203063,213,213,213,213,0
|
|
20230919,100600,80203063,213,213,213,213,1
|
|
20230919,100500,80202850,213,213,213,213,1
|
|
20230919,100400,80202637,213,213,213,213,0
|
|
20230919,100300,80202637,213,213,213,213,0
|
|
20230919,100200,80202637,213,213,213,213,1
|
|
20230919,100100,80202424,213,213,213,213,55
|
|
20230919,100000,80190709,212,212,212,212,0
|
|
20230919,095900,80190709,212,212,212,212,2000
|
|
20230919,095800,79766709,213,213,213,213,0
|
|
20230919,095700,79766709,213,212,213,212,1677
|
|
20230919,095600,79411184,213,213,213,213,0
|
|
20230919,095500,79411184,213,212,213,212,3160
|
|
20230919,095400,78741263,212,213,213,212,1060
|
|
20230919,095300,78516523,213,213,213,213,301
|
|
20230919,095200,78452410,213,213,213,213,2
|
|
20230919,095100,78451984,214,213,214,213,311
|
|
20230919,095000,78385526,213,213,213,213,4
|
|
20230919,094900,78384674,214,214,214,214,1
|
|
20230919,094800,78384460,214,214,214,214,0
|
|
20230919,094700,78384460,214,214,214,214,0
|
|
20230919,094600,78384460,214,214,214,214,0
|
|
20230919,094500,78384460,214,214,214,214,0
|
|
20230919,094400,78384460,214,214,214,214,0
|
|
20230919,094300,78384460,214,212,214,212,2185
|
|
20230919,094200,77921228,212,212,212,212,19
|
|
20230919,094100,77917200,212,212,212,212,54
|
|
20230919,094000,77905752,211,212,212,211,5851
|
|
20230919,093900,76668191,212,211,212,211,8883
|
|
20230919,093800,74793877,212,212,212,212,22
|
|
20230919,093700,74789213,212,212,212,212,0
|
|
20230919,093600,74789213,212,212,212,212,1
|
|
20230919,093500,74789001,211,211,211,211,3000
|
|
20230919,093400,74156001,212,212,212,212,0
|
|
20230919,093300,74156001,212,212,212,212,452
|
|
20230919,093200,74060177,212,212,212,212,12
|
|
20230919,093100,74057633,212,212,213,212,5632
|
|
20230919,093000,72863648,213,213,213,213,55
|
|
20230919,092900,72851933,213,213,213,213,900
|
|
20230919,092800,72660233,214,214,214,214,0
|
|
20230919,092700,72660233,214,214,214,214,0
|
|
20230919,092600,72660233,214,214,214,214,50
|
|
20230919,092500,72649533,214,213,214,213,6163
|
|
20230919,092400,71336813,214,213,214,212,4394
|
|
20230919,092300,70400940,213,213,213,213,303
|
|
20230919,092200,70336401,214,214,214,214,1
|
|
20230919,092100,70336187,214,213,214,213,1522
|
|
20230919,092000,70012000,213,213,214,213,256
|
|
20230919,091900,69957466,214,214,214,214,1565
|
|
20230919,091800,69622556,214,213,214,213,15149
|
|
20230919,091700,66395818,213,213,214,213,11436
|
|
20230919,091600,63959949,213,210,213,208,90213
|
|
20230919,091500,45022310,209,208,210,207,20576
|
|
20230919,091400,40735665,209,210,210,209,2583
|
|
20230919,091300,40195713,210,210,210,210,32
|
|
20230919,091200,40188993,210,210,210,210,39
|
|
20230919,091100,40180803,209,209,210,209,3002
|
|
20230919,091000,39553384,210,209,210,208,11082
|
|
20230919,090900,37242243,210,211,211,210,513
|
|
20230919,090800,37134501,210,212,212,209,8293
|
|
20230919,090700,35397667,209,209,211,209,25300
|
|
20230919,090600,30104057,209,212,212,209,59183
|
|
20230919,090500,17655298,214,213,214,212,18962
|
|
20230919,090400,13621387,213,212,213,210,21465
|
|
20230919,090300,9090806,213,213,213,212,363
|
|
20230919,090200,9013787,213,215,215,210,25891
|
|
20230919,090100,3554747,216,216,217,214,14113
|
|
20230919,090000,530316,216,217,217,216,2447
|