646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,194300,209271300,213,213,213,213,15425
|
|
20230921,194200,209271300,213,213,213,213,0
|
|
20230921,194100,209271300,213,213,213,213,0
|
|
20230921,194000,209271300,213,213,213,213,0
|
|
20230921,193900,209271300,213,213,213,213,0
|
|
20230921,193800,209271300,213,213,213,213,0
|
|
20230921,193700,209271300,213,213,213,213,0
|
|
20230921,193600,209271300,213,213,213,213,0
|
|
20230921,193500,209271300,213,213,213,213,0
|
|
20230921,193400,209271300,213,213,213,213,0
|
|
20230921,193300,209271300,213,213,213,213,0
|
|
20230921,193200,209271300,213,213,213,213,0
|
|
20230921,193100,209271300,213,213,213,213,0
|
|
20230921,193000,209271300,213,213,213,213,0
|
|
20230921,192900,209271300,213,213,213,213,0
|
|
20230921,192800,209271300,213,213,213,213,0
|
|
20230921,192700,209271300,213,213,213,213,0
|
|
20230921,192600,209271300,213,213,213,213,0
|
|
20230921,192500,209271300,213,213,213,213,0
|
|
20230921,192400,209271300,213,213,213,213,0
|
|
20230921,192300,209271300,213,213,213,213,0
|
|
20230921,192200,209271300,213,213,213,213,0
|
|
20230921,192100,209271300,213,213,213,213,0
|
|
20230921,192000,209271300,213,213,213,213,0
|
|
20230921,191900,209271300,213,213,213,213,0
|
|
20230921,191800,209271300,213,213,213,213,0
|
|
20230921,191700,209271300,213,213,213,213,0
|
|
20230921,191600,209271300,213,213,213,213,0
|
|
20230921,191500,209271300,213,213,213,213,0
|
|
20230921,191400,209271300,213,213,213,213,0
|
|
20230921,191300,209271300,213,213,213,213,15425
|
|
20230921,191200,209271300,213,213,213,213,0
|
|
20230921,191100,209271300,213,213,213,213,0
|
|
20230921,191000,209271300,213,213,213,213,0
|
|
20230921,190900,209271300,213,213,213,213,0
|
|
20230921,190800,209271300,213,213,213,213,0
|
|
20230921,190700,209271300,213,213,213,213,0
|
|
20230921,190600,209271300,213,213,213,213,0
|
|
20230921,190500,209271300,213,213,213,213,0
|
|
20230921,190400,209271300,213,213,213,213,0
|
|
20230921,190300,209271300,213,213,213,213,0
|
|
20230921,190200,209271300,213,213,213,213,0
|
|
20230921,190100,209271300,213,213,213,213,0
|
|
20230921,190000,209271300,213,213,213,213,0
|
|
20230921,185900,209271300,213,213,213,213,0
|
|
20230921,185800,209271300,213,213,213,213,0
|
|
20230921,185700,209271300,213,213,213,213,0
|
|
20230921,185600,209271300,213,213,213,213,0
|
|
20230921,185500,209271300,213,213,213,213,0
|
|
20230921,185400,209271300,213,213,213,213,0
|
|
20230921,185300,209271300,213,213,213,213,0
|
|
20230921,185200,209271300,213,213,213,213,0
|
|
20230921,185100,209271300,213,213,213,213,0
|
|
20230921,185000,209271300,213,213,213,213,0
|
|
20230921,184900,209271300,213,213,213,213,0
|
|
20230921,184800,209271300,213,213,213,213,0
|
|
20230921,184700,209271300,213,213,213,213,0
|
|
20230921,184600,209271300,213,213,213,213,0
|
|
20230921,184500,209271300,213,213,213,213,0
|
|
20230921,184400,209271300,213,213,213,213,0
|
|
20230921,184300,209271300,213,213,213,213,15425
|
|
20230921,184200,209271300,213,213,213,213,0
|
|
20230921,184100,209271300,213,213,213,213,0
|
|
20230921,184000,209271300,213,213,213,213,0
|
|
20230921,183900,209271300,213,213,213,213,0
|
|
20230921,183800,209271300,213,213,213,213,0
|
|
20230921,183700,209271300,213,213,213,213,0
|
|
20230921,183600,209271300,213,213,213,213,0
|
|
20230921,183500,209271300,213,213,213,213,0
|
|
20230921,183400,209271300,213,213,213,213,0
|
|
20230921,183300,209271300,213,213,213,213,0
|
|
20230921,183200,209271300,213,213,213,213,0
|
|
20230921,183100,209271300,213,213,213,213,0
|
|
20230921,183000,209271300,213,213,213,213,0
|
|
20230921,182900,209271300,213,213,213,213,0
|
|
20230921,182800,209271300,213,213,213,213,0
|
|
20230921,182700,209271300,213,213,213,213,0
|
|
20230921,182600,209271300,213,213,213,213,0
|
|
20230921,182500,209271300,213,213,213,213,0
|
|
20230921,182400,209271300,213,213,213,213,0
|
|
20230921,182300,209271300,213,213,213,213,0
|
|
20230921,182200,209271300,213,213,213,213,0
|
|
20230921,182100,209271300,213,213,213,213,0
|
|
20230921,182000,209271300,213,213,213,213,0
|
|
20230921,181900,209271300,213,213,213,213,0
|
|
20230921,181800,209271300,213,213,213,213,0
|
|
20230921,181700,209271300,213,213,213,213,0
|
|
20230921,181600,209271300,213,213,213,213,0
|
|
20230921,181500,209271300,213,213,213,213,0
|
|
20230921,181400,209271300,213,213,213,213,0
|
|
20230921,181300,209271300,213,213,213,213,15425
|
|
20230921,181200,209271300,213,213,213,213,0
|
|
20230921,181100,209271300,213,213,213,213,0
|
|
20230921,181000,209271300,213,213,213,213,0
|
|
20230921,180900,209271300,213,213,213,213,0
|
|
20230921,180800,209271300,213,213,213,213,0
|
|
20230921,180700,209271300,213,213,213,213,0
|
|
20230921,180600,209271300,213,213,213,213,0
|
|
20230921,180500,209271300,213,213,213,213,0
|
|
20230921,180400,209271300,213,213,213,213,0
|
|
20230921,180300,209271300,213,213,213,213,0
|
|
20230921,180200,209271300,213,213,213,213,0
|
|
20230921,180100,209271300,213,213,213,213,0
|
|
20230921,180000,209271300,213,213,213,213,0
|
|
20230921,175900,209271300,213,213,213,213,0
|
|
20230921,175800,209271300,213,213,213,213,0
|
|
20230921,175700,209271300,213,213,213,213,0
|
|
20230921,175600,209271300,213,213,213,213,0
|
|
20230921,175500,209271300,213,213,213,213,0
|
|
20230921,175400,209271300,213,213,213,213,0
|
|
20230921,175300,209271300,213,213,213,213,0
|
|
20230921,175200,209271300,213,213,213,213,0
|
|
20230921,175100,209271300,213,213,213,213,0
|
|
20230921,175000,209271300,213,213,213,213,0
|
|
20230921,174900,209271300,213,213,213,213,0
|
|
20230921,174800,209271300,213,213,213,213,0
|
|
20230921,174700,209271300,213,213,213,213,0
|
|
20230921,174600,209271300,213,213,213,213,0
|
|
20230921,174500,209271300,213,213,213,213,0
|
|
20230921,174400,209271300,213,213,213,213,0
|
|
20230921,174300,209271300,213,213,213,213,15425
|
|
20230921,174200,209271300,213,213,213,213,0
|
|
20230921,174100,209271300,213,213,213,213,0
|
|
20230921,174000,209271300,213,213,213,213,0
|
|
20230921,173900,209271300,213,213,213,213,0
|
|
20230921,173800,209271300,213,213,213,213,0
|
|
20230921,173700,209271300,213,213,213,213,0
|
|
20230921,173600,209271300,213,213,213,213,0
|
|
20230921,173500,209271300,213,213,213,213,0
|
|
20230921,173400,209271300,213,213,213,213,0
|
|
20230921,173300,209271300,213,213,213,213,0
|
|
20230921,173200,209271300,213,213,213,213,0
|
|
20230921,173100,209271300,213,213,213,213,0
|
|
20230921,173000,209271300,213,213,213,213,0
|
|
20230921,172900,209271300,213,213,213,213,0
|
|
20230921,172800,209271300,213,213,213,213,0
|
|
20230921,172700,209271300,213,213,213,213,0
|
|
20230921,172600,209271300,213,213,213,213,0
|
|
20230921,172500,209271300,213,213,213,213,0
|
|
20230921,172400,209271300,213,213,213,213,0
|
|
20230921,172300,209271300,213,213,213,213,0
|
|
20230921,172200,209271300,213,213,213,213,0
|
|
20230921,172100,209271300,213,213,213,213,0
|
|
20230921,172000,209271300,213,213,213,213,0
|
|
20230921,171900,209271300,213,213,213,213,0
|
|
20230921,171800,209271300,213,213,213,213,0
|
|
20230921,171700,209271300,213,213,213,213,0
|
|
20230921,171600,209271300,213,213,213,213,0
|
|
20230921,171500,209271300,213,213,213,213,0
|
|
20230921,171400,209271300,213,213,213,213,0
|
|
20230921,171300,209271300,213,213,213,213,15425
|
|
20230921,171200,209271300,213,213,213,213,0
|
|
20230921,171100,209271300,213,213,213,213,0
|
|
20230921,171000,209271300,213,213,213,213,0
|
|
20230921,170900,209271300,213,213,213,213,0
|
|
20230921,170800,209271300,213,213,213,213,0
|
|
20230921,170700,209271300,213,213,213,213,0
|
|
20230921,170600,209271300,213,213,213,213,0
|
|
20230921,170500,209271300,213,213,213,213,0
|
|
20230921,170400,209271300,213,213,213,213,0
|
|
20230921,170300,209271300,213,213,213,213,0
|
|
20230921,170200,209271300,213,213,213,213,0
|
|
20230921,170100,209271300,213,213,213,213,0
|
|
20230921,170000,209271300,213,213,213,213,0
|
|
20230921,165900,209271300,213,213,213,213,0
|
|
20230921,165800,209271300,213,213,213,213,0
|
|
20230921,165700,209271300,213,213,213,213,0
|
|
20230921,165600,209271300,213,213,213,213,0
|
|
20230921,165500,209271300,213,213,213,213,0
|
|
20230921,165400,209271300,213,213,213,213,0
|
|
20230921,165300,209271300,213,213,213,213,0
|
|
20230921,165200,209271300,213,213,213,213,0
|
|
20230921,165100,209271300,213,213,213,213,0
|
|
20230921,165000,209271300,213,213,213,213,0
|
|
20230921,164900,209271300,213,213,213,213,0
|
|
20230921,164800,209271300,213,213,213,213,0
|
|
20230921,164700,209271300,213,213,213,213,0
|
|
20230921,164600,209271300,213,213,213,213,0
|
|
20230921,164500,209271300,213,213,213,213,0
|
|
20230921,164400,209271300,213,213,213,213,0
|
|
20230921,164300,209271300,213,213,213,213,15425
|
|
20230921,164200,209271300,213,213,213,213,0
|
|
20230921,164100,209271300,213,213,213,213,0
|
|
20230921,164000,209271300,213,213,213,213,0
|
|
20230921,163900,209271300,213,213,213,213,0
|
|
20230921,163800,209271300,213,213,213,213,0
|
|
20230921,163700,209271300,213,213,213,213,0
|
|
20230921,163600,209271300,213,213,213,213,0
|
|
20230921,163500,209271300,213,213,213,213,0
|
|
20230921,163400,209271300,213,213,213,213,0
|
|
20230921,163300,209271300,213,213,213,213,0
|
|
20230921,163200,209271300,213,213,213,213,0
|
|
20230921,163100,209271300,213,213,213,213,0
|
|
20230921,163000,209271300,213,213,213,213,0
|
|
20230921,162900,209271300,213,213,213,213,0
|
|
20230921,162800,209271300,213,213,213,213,0
|
|
20230921,162700,209271300,213,213,213,213,0
|
|
20230921,162600,209271300,213,213,213,213,0
|
|
20230921,162500,209271300,213,213,213,213,0
|
|
20230921,162400,209271300,213,213,213,213,0
|
|
20230921,162300,209271300,213,213,213,213,0
|
|
20230921,162200,209271300,213,213,213,213,0
|
|
20230921,162100,209271300,213,213,213,213,0
|
|
20230921,162000,209271300,213,213,213,213,0
|
|
20230921,161900,209271300,213,213,213,213,0
|
|
20230921,161800,209271300,213,213,213,213,0
|
|
20230921,161700,209271300,213,213,213,213,0
|
|
20230921,161600,209271300,213,213,213,213,0
|
|
20230921,161500,209271300,213,213,213,213,0
|
|
20230921,161400,209271300,213,213,213,213,0
|
|
20230921,161300,209271300,213,213,213,213,15425
|
|
20230921,161200,209271300,213,213,213,213,0
|
|
20230921,161100,209271300,213,213,213,213,0
|
|
20230921,161000,209271300,213,213,213,213,0
|
|
20230921,160900,209271300,213,213,213,213,0
|
|
20230921,160800,209271300,213,213,213,213,0
|
|
20230921,160700,209271300,213,213,213,213,0
|
|
20230921,160600,209271300,213,213,213,213,0
|
|
20230921,160500,209271300,213,213,213,213,0
|
|
20230921,160400,209271300,213,213,213,213,0
|
|
20230921,160300,209271300,213,213,213,213,0
|
|
20230921,160200,209271300,213,213,213,213,0
|
|
20230921,160100,209271300,213,213,213,213,0
|
|
20230921,160000,209271300,213,213,213,213,0
|
|
20230921,155900,209271300,213,213,213,213,0
|
|
20230921,155800,209271300,213,213,213,213,0
|
|
20230921,155700,209271300,213,213,213,213,0
|
|
20230921,155600,209271300,213,213,213,213,0
|
|
20230921,155500,209271300,213,213,213,213,0
|
|
20230921,155400,209271300,213,213,213,213,0
|
|
20230921,155300,209271300,213,213,213,213,0
|
|
20230921,155200,209271300,213,213,213,213,0
|
|
20230921,155100,209271300,213,213,213,213,0
|
|
20230921,155000,209271300,213,213,213,213,0
|
|
20230921,154900,209271300,213,213,213,213,0
|
|
20230921,154800,209271300,213,213,213,213,0
|
|
20230921,154700,209271300,213,213,213,213,0
|
|
20230921,154600,209271300,213,213,213,213,0
|
|
20230921,154500,209271300,213,213,213,213,0
|
|
20230921,154400,209271300,213,213,213,213,0
|
|
20230921,154300,209271300,213,213,213,213,15425
|
|
20230921,154200,209271300,213,213,213,213,0
|
|
20230921,154100,209271300,213,213,213,213,0
|
|
20230921,154000,209271300,213,213,213,213,0
|
|
20230921,153900,209271300,213,213,213,213,0
|
|
20230921,153800,209271300,213,213,213,213,0
|
|
20230921,153700,209271300,213,213,213,213,0
|
|
20230921,153600,209271300,213,213,213,213,0
|
|
20230921,153500,209271300,213,213,213,213,0
|
|
20230921,153400,209271300,213,213,213,213,0
|
|
20230921,153300,209271300,213,213,213,213,0
|
|
20230921,153200,209271300,213,213,213,213,0
|
|
20230921,153100,209271300,213,213,213,213,0
|
|
20230921,153000,209271300,213,213,213,213,15425
|
|
20230921,152900,205985775,213,213,213,213,0
|
|
20230921,152800,205985775,213,213,213,213,0
|
|
20230921,152700,205985775,213,213,213,213,0
|
|
20230921,152600,205985775,213,213,213,213,0
|
|
20230921,152500,205985775,213,213,213,213,0
|
|
20230921,152400,205985775,213,213,213,213,0
|
|
20230921,152300,205985775,213,213,213,213,0
|
|
20230921,152200,205985775,213,213,213,213,0
|
|
20230921,152100,205985775,213,213,213,213,0
|
|
20230921,152000,205985775,213,213,213,213,0
|
|
20230921,151900,205985775,213,211,213,211,1878
|
|
20230921,151800,205589292,211,212,212,211,4672
|
|
20230921,151700,204602649,213,213,213,213,1
|
|
20230921,151600,204602436,213,213,213,213,22
|
|
20230921,151500,204597750,213,213,213,213,18
|
|
20230921,151400,204593916,213,213,213,213,2076
|
|
20230921,151300,204151728,213,212,213,212,7864
|
|
20230921,151200,202484496,213,213,213,213,119
|
|
20230921,151100,202459149,213,213,213,213,25014
|
|
20230921,151000,197131167,213,213,213,212,3086
|
|
20230921,150900,196476849,213,213,213,212,2473
|
|
20230921,150800,195952563,213,212,213,212,2683
|
|
20230921,150700,195383766,212,212,212,212,90
|
|
20230921,150600,195364686,212,212,212,212,16
|
|
20230921,150500,195361294,212,212,212,212,1191
|
|
20230921,150400,195108802,212,212,212,212,10
|
|
20230921,150300,195106682,212,212,212,212,301
|
|
20230921,150200,195042870,212,212,212,212,71
|
|
20230921,150100,195027818,212,212,212,212,32
|
|
20230921,150000,195021034,212,212,212,212,40
|
|
20230921,145900,195012554,212,212,212,212,17
|
|
20230921,145800,195008950,212,212,212,211,5010
|
|
20230921,145700,193951830,211,212,212,211,6423
|
|
20230921,145600,192595354,212,213,213,212,501
|
|
20230921,145500,192489141,213,212,213,212,5279
|
|
20230921,145400,191369983,212,212,212,212,4129
|
|
20230921,145300,190494635,212,212,212,212,10211
|
|
20230921,145200,188329903,212,212,212,212,260
|
|
20230921,145100,188274783,212,212,212,212,1613
|
|
20230921,145000,187932827,212,212,212,212,17
|
|
20230921,144900,187929223,212,212,212,212,1
|
|
20230921,144800,187929011,212,212,212,212,114
|
|
20230921,144700,187904843,212,212,212,212,20
|
|
20230921,144600,187900603,212,212,212,212,15
|
|
20230921,144500,187897423,212,212,212,212,59
|
|
20230921,144400,187884915,213,212,213,212,12880
|
|
20230921,144300,185154354,212,212,212,212,17
|
|
20230921,144200,185150750,212,212,212,212,1000
|
|
20230921,144100,184938750,212,212,212,212,3093
|
|
20230921,144000,184283034,212,212,212,212,0
|
|
20230921,143900,184283034,212,212,212,212,9
|
|
20230921,143800,184281126,211,211,212,211,11351
|
|
20230921,143700,181886064,212,212,212,212,20
|
|
20230921,143600,181881824,212,212,212,212,1227
|
|
20230921,143500,181621700,213,212,213,212,5003
|
|
20230921,143400,180561063,212,212,212,212,5000
|
|
20230921,143300,179501063,212,213,213,211,52017
|
|
20230921,143200,168498550,213,213,213,213,5124
|
|
20230921,143100,167407138,213,213,213,213,11672
|
|
20230921,143000,164921002,213,213,213,213,2
|
|
20230921,142900,164920576,213,213,213,213,5000
|
|
20230921,142800,163855576,213,213,213,213,5008
|
|
20230921,142700,162788872,212,213,213,212,5035
|
|
20230921,142600,161721451,213,213,213,213,19
|
|
20230921,142500,161717404,213,213,213,213,2
|
|
20230921,142400,161716978,213,213,213,213,2
|
|
20230921,142300,161716552,213,213,213,213,30
|
|
20230921,142200,161710162,213,213,213,212,1241
|
|
20230921,142100,161446829,213,213,213,213,99
|
|
20230921,142000,161425742,213,213,213,213,10
|
|
20230921,141900,161423612,213,213,213,213,38
|
|
20230921,141800,161415518,213,213,213,213,20
|
|
20230921,141700,161411258,213,212,213,212,3164
|
|
20230921,141600,160740488,213,213,213,213,20
|
|
20230921,141500,160736228,213,213,213,213,100
|
|
20230921,141400,160714928,213,213,213,213,10
|
|
20230921,141300,160712798,213,213,213,213,40
|
|
20230921,141200,160704278,213,213,213,213,0
|
|
20230921,141100,160704278,213,213,213,213,164
|
|
20230921,141000,160669346,213,213,213,213,0
|
|
20230921,140900,160669346,213,212,213,212,23005
|
|
20230921,140800,155792281,212,213,213,212,6157
|
|
20230921,140700,154486993,213,213,213,213,0
|
|
20230921,140600,154486993,213,212,213,212,5001
|
|
20230921,140500,153426780,212,213,213,212,29002
|
|
20230921,140400,147250473,213,213,213,213,0
|
|
20230921,140300,147250473,213,214,214,213,2651
|
|
20230921,140200,146685798,214,214,214,214,0
|
|
20230921,140100,146685798,214,214,214,214,11
|
|
20230921,140000,146683444,213,214,214,213,1291
|
|
20230921,135900,146408460,213,213,213,213,0
|
|
20230921,135800,146408460,213,214,214,213,40000
|
|
20230921,135700,137866957,215,215,215,215,0
|
|
20230921,135600,137866957,215,215,215,215,5
|
|
20230921,135500,137865882,215,215,215,215,0
|
|
20230921,135400,137865882,215,215,215,215,0
|
|
20230921,135300,137865882,215,215,215,215,78
|
|
20230921,135200,137849112,215,215,215,215,0
|
|
20230921,135100,137849112,215,215,215,215,100
|
|
20230921,135000,137827612,215,215,215,215,0
|
|
20230921,134900,137827612,215,215,215,215,6
|
|
20230921,134800,137826322,215,215,215,215,20
|
|
20230921,134700,137822022,215,215,215,215,11
|
|
20230921,134600,137819657,215,215,215,215,99
|
|
20230921,134500,137798372,215,215,215,215,0
|
|
20230921,134400,137798372,215,215,215,215,0
|
|
20230921,134300,137798372,215,215,215,215,0
|
|
20230921,134200,137798372,215,215,215,215,100
|
|
20230921,134100,137776872,215,215,215,215,1
|
|
20230921,134000,137776657,215,215,215,215,0
|
|
20230921,133900,137776657,215,215,215,215,0
|
|
20230921,133800,137776657,215,215,215,215,0
|
|
20230921,133700,137776657,215,215,215,215,100
|
|
20230921,133600,137755157,215,215,215,215,97
|
|
20230921,133500,137734302,215,214,215,214,5030
|
|
20230921,133400,136657852,215,215,215,215,0
|
|
20230921,133300,136657852,215,215,215,215,30
|
|
20230921,133200,136651402,215,215,215,215,30
|
|
20230921,133100,136644952,215,215,215,215,0
|
|
20230921,133000,136644952,215,215,215,215,0
|
|
20230921,132900,136644952,215,215,215,215,0
|
|
20230921,132800,136644952,215,215,215,215,0
|
|
20230921,132700,136644952,215,215,215,215,0
|
|
20230921,132600,136644952,215,214,215,214,1003
|
|
20230921,132500,136430307,215,215,215,215,0
|
|
20230921,132400,136430307,215,215,215,215,0
|
|
20230921,132300,136430307,215,215,215,215,0
|
|
20230921,132200,136430307,215,215,215,215,0
|
|
20230921,132100,136430307,215,215,215,215,0
|
|
20230921,132000,136430307,215,215,215,215,0
|
|
20230921,131900,136430307,215,215,215,215,0
|
|
20230921,131800,136430307,215,215,215,215,0
|
|
20230921,131700,136430307,215,215,215,215,0
|
|
20230921,131600,136430307,215,215,215,215,0
|
|
20230921,131500,136430307,215,215,215,215,0
|
|
20230921,131400,136430307,215,215,215,215,0
|
|
20230921,131300,136430307,215,215,215,215,0
|
|
20230921,131200,136430307,215,215,215,215,2
|
|
20230921,131100,136429877,215,215,215,215,0
|
|
20230921,131000,136429877,215,215,215,215,0
|
|
20230921,130900,136429877,215,215,215,215,0
|
|
20230921,130800,136429877,215,215,215,215,10
|
|
20230921,130700,136427727,215,215,215,215,0
|
|
20230921,130600,136427727,215,215,215,215,25
|
|
20230921,130500,136422352,215,215,215,215,20
|
|
20230921,130400,136418052,215,215,215,215,3
|
|
20230921,130300,136417407,214,214,214,214,0
|
|
20230921,130200,136417407,214,214,214,214,0
|
|
20230921,130100,136417407,214,214,214,214,0
|
|
20230921,130000,136417407,214,214,214,214,0
|
|
20230921,125900,136417407,214,215,215,214,170
|
|
20230921,125800,136380866,215,214,215,214,85
|
|
20230921,125700,136362670,215,215,215,213,35
|
|
20230921,125600,136355161,215,215,215,215,18
|
|
20230921,125500,136351291,213,213,213,213,9
|
|
20230921,125400,136349374,213,214,214,213,105
|
|
20230921,125300,136326909,215,213,215,213,17
|
|
20230921,125200,136323276,214,214,214,214,407
|
|
20230921,125100,136236178,214,214,214,214,100
|
|
20230921,125000,136214778,213,213,215,213,11
|
|
20230921,124900,136212433,213,213,213,213,0
|
|
20230921,124800,136212433,213,213,213,213,5
|
|
20230921,124700,136211368,213,213,213,213,13513
|
|
20230921,124600,133333099,213,214,214,213,259
|
|
20230921,124500,133277682,214,214,215,214,3100
|
|
20230921,124400,132611282,213,215,215,213,119
|
|
20230921,124300,132585807,213,213,213,213,5
|
|
20230921,124200,132584742,215,215,215,215,0
|
|
20230921,124100,132584742,215,213,215,213,9
|
|
20230921,124000,132582823,213,214,214,213,107
|
|
20230921,123900,132559930,214,214,214,214,100
|
|
20230921,123800,132538530,214,214,214,214,0
|
|
20230921,123700,132538530,214,214,214,214,0
|
|
20230921,123600,132538530,214,214,214,214,9
|
|
20230921,123500,132536604,215,215,215,215,1
|
|
20230921,123400,132536389,214,214,214,214,0
|
|
20230921,123300,132536389,214,214,214,214,7137
|
|
20230921,123200,131009071,215,215,215,215,0
|
|
20230921,123100,131009071,215,215,215,215,0
|
|
20230921,123000,131009071,215,215,215,215,0
|
|
20230921,122900,131009071,215,215,215,215,0
|
|
20230921,122800,131009071,215,215,215,215,0
|
|
20230921,122700,131009071,215,215,215,215,0
|
|
20230921,122600,131009071,215,215,215,215,0
|
|
20230921,122500,131009071,215,215,215,215,1
|
|
20230921,122400,131008856,214,214,214,214,10
|
|
20230921,122300,131006716,215,215,215,215,0
|
|
20230921,122200,131006716,215,215,215,215,0
|
|
20230921,122100,131006716,215,214,215,214,2111
|
|
20230921,122000,130552901,215,215,215,215,0
|
|
20230921,121900,130552901,215,215,215,215,0
|
|
20230921,121800,130552901,215,215,215,215,50
|
|
20230921,121700,130542151,214,214,214,214,0
|
|
20230921,121600,130542151,214,214,214,214,0
|
|
20230921,121500,130542151,214,214,214,214,0
|
|
20230921,121400,130542151,214,214,214,214,0
|
|
20230921,121300,130542151,214,214,214,214,0
|
|
20230921,121200,130542151,214,214,214,214,1
|
|
20230921,121100,130541937,215,215,215,215,0
|
|
20230921,121000,130541937,215,214,215,214,2
|
|
20230921,120900,130541508,215,215,215,215,0
|
|
20230921,120800,130541508,215,215,215,215,0
|
|
20230921,120700,130541508,215,215,215,215,0
|
|
20230921,120600,130541508,215,215,215,215,2
|
|
20230921,120500,130541078,215,215,215,215,0
|
|
20230921,120400,130541078,215,215,215,215,0
|
|
20230921,120300,130541078,215,215,215,215,0
|
|
20230921,120200,130541078,215,215,215,215,0
|
|
20230921,120100,130541078,215,215,215,215,0
|
|
20230921,120000,130541078,215,215,215,215,0
|
|
20230921,115900,130541078,215,215,215,215,0
|
|
20230921,115800,130541078,215,215,215,215,0
|
|
20230921,115700,130541078,215,215,215,215,0
|
|
20230921,115600,130541078,215,215,216,215,28980
|
|
20230921,115500,124291840,215,215,215,214,18
|
|
20230921,115400,124287974,215,215,215,215,0
|
|
20230921,115300,124287974,215,215,215,215,268
|
|
20230921,115200,124230354,215,215,215,215,10
|
|
20230921,115100,124228204,215,215,215,215,44
|
|
20230921,115000,124218744,214,214,214,214,0
|
|
20230921,114900,124218744,214,214,214,214,13
|
|
20230921,114800,124215962,215,215,215,215,31
|
|
20230921,114700,124209297,214,213,214,213,873
|
|
20230921,114600,124022476,214,214,214,214,37
|
|
20230921,114500,124014558,214,214,214,214,25
|
|
20230921,114400,124009208,215,215,215,214,194
|
|
20230921,114300,123967598,215,215,215,215,1
|
|
20230921,114200,123967383,214,214,214,214,120
|
|
20230921,114100,123941703,215,215,215,215,26
|
|
20230921,114000,123936113,215,214,215,213,272
|
|
20230921,113900,123877916,214,214,214,214,8438
|
|
20230921,113800,122072184,214,213,214,213,12656
|
|
20230921,113700,119365418,214,214,214,214,2
|
|
20230921,113600,119364990,214,214,214,214,38
|
|
20230921,113500,119356858,214,213,214,213,5012
|
|
20230921,113400,118289290,214,214,214,214,175
|
|
20230921,113300,118251840,214,214,214,214,62
|
|
20230921,113200,118238572,214,214,214,214,36750
|
|
20230921,113100,110374072,215,215,215,215,0
|
|
20230921,113000,110374072,215,215,215,215,0
|
|
20230921,112900,110374072,215,215,215,215,0
|
|
20230921,112800,110374072,215,215,215,215,0
|
|
20230921,112700,110374072,215,215,215,215,0
|
|
20230921,112600,110374072,215,215,215,215,0
|
|
20230921,112500,110374072,215,215,215,215,16
|
|
20230921,112400,110370632,215,215,215,215,0
|
|
20230921,112300,110370632,215,215,215,215,1
|
|
20230921,112200,110370417,214,215,215,214,300
|
|
20230921,112100,110306017,216,216,216,216,0
|
|
20230921,112000,110306017,216,216,216,216,0
|
|
20230921,111900,110306017,216,216,216,216,20
|
|
20230921,111800,110301697,216,216,216,216,45
|
|
20230921,111700,110291977,216,216,216,216,21
|
|
20230921,111600,110287441,216,216,216,216,25
|
|
20230921,111500,110282041,216,216,216,216,0
|
|
20230921,111400,110282041,216,215,216,215,4030
|
|
20230921,111300,109415589,216,216,216,216,1
|
|
20230921,111200,109415373,215,215,215,215,15149
|
|
20230921,111100,106158338,215,215,215,215,0
|
|
20230921,111000,106158338,215,215,215,215,15099
|
|
20230921,110900,102912053,215,215,216,215,2038
|
|
20230921,110800,102473882,215,215,216,215,1009
|
|
20230921,110700,102256941,216,216,216,216,43
|
|
20230921,110600,102247653,216,216,216,216,70
|
|
20230921,110500,102232533,216,216,216,216,0
|
|
20230921,110400,102232533,216,216,216,216,0
|
|
20230921,110300,102232533,216,216,216,216,0
|
|
20230921,110200,102232533,216,216,216,216,0
|
|
20230921,110100,102232533,216,216,216,216,0
|
|
20230921,110000,102232533,216,215,216,215,8115
|
|
20230921,105900,100487807,215,215,215,215,0
|
|
20230921,105800,100487807,215,215,215,215,0
|
|
20230921,105700,100487807,215,215,215,215,0
|
|
20230921,105600,100487807,215,215,215,215,40
|
|
20230921,105500,100479207,215,215,215,215,162
|
|
20230921,105400,100444377,215,215,215,215,44
|
|
20230921,105300,100434917,215,215,215,215,0
|
|
20230921,105200,100434917,215,215,215,215,1
|
|
20230921,105100,100434702,214,214,214,214,1911
|
|
20230921,105000,100025748,214,214,214,214,0
|
|
20230921,104900,100025748,214,214,214,214,3000
|
|
20230921,104800,99383748,216,216,216,216,0
|
|
20230921,104700,99383748,216,216,216,216,113
|
|
20230921,104600,99359340,216,215,216,215,4733
|
|
20230921,104500,98341744,215,215,215,215,0
|
|
20230921,104400,98341744,215,215,215,215,0
|
|
20230921,104300,98341744,215,215,215,215,819
|
|
20230921,104200,98165659,215,215,215,215,1000
|
|
20230921,104100,97950659,215,215,215,215,0
|
|
20230921,104000,97950659,215,215,215,215,0
|
|
20230921,103900,97950659,215,215,215,215,120
|
|
20230921,103800,97924859,215,215,215,215,5
|
|
20230921,103700,97923784,215,215,215,214,5
|
|
20230921,103600,97922710,215,214,215,214,4094
|
|
20230921,103500,97046592,214,214,214,214,0
|
|
20230921,103400,97046592,214,214,214,214,50
|
|
20230921,103300,97035892,214,214,214,214,0
|
|
20230921,103200,97035892,214,214,214,214,0
|
|
20230921,103100,97035892,214,214,214,214,54
|
|
20230921,103000,97024336,214,214,214,214,4669
|
|
20230921,102900,96025170,214,214,214,214,0
|
|
20230921,102800,96025170,214,214,214,214,86
|
|
20230921,102700,96006766,214,215,215,213,22189
|
|
20230921,102600,91260426,215,215,215,215,0
|
|
20230921,102500,91260426,215,215,215,215,0
|
|
20230921,102400,91260426,215,215,215,215,200
|
|
20230921,102300,91217426,215,214,215,214,376
|
|
20230921,102200,91136686,215,215,215,215,263
|
|
20230921,102100,91080141,214,214,215,214,16568
|
|
20230921,102000,87526125,216,215,217,215,26650
|
|
20230921,101900,81794724,215,214,215,214,12670
|
|
20230921,101800,79083342,214,214,214,214,2
|
|
20230921,101700,79082914,214,214,214,214,2
|
|
20230921,101600,79082486,214,214,214,214,1211
|
|
20230921,101500,78823332,214,214,214,214,533
|
|
20230921,101400,78709270,214,213,214,213,5654
|
|
20230921,101300,77504966,213,213,213,213,544
|
|
20230921,101200,77389094,213,213,213,213,12000
|
|
20230921,101100,74833094,214,214,214,214,0
|
|
20230921,101000,74833094,214,214,214,214,0
|
|
20230921,100900,74833094,214,213,214,213,90
|
|
20230921,100800,74813874,214,214,214,214,1
|
|
20230921,100700,74813660,213,212,213,212,32557
|
|
20230921,100600,67901576,212,212,213,211,16391
|
|
20230921,100500,64436057,212,212,213,212,28100
|
|
20230921,100400,58469739,215,216,216,210,104219
|
|
20230921,100300,36379473,217,217,217,217,0
|
|
20230921,100200,36379473,217,217,217,217,12
|
|
20230921,100100,36376869,217,216,217,215,1063
|
|
20230921,100000,36147395,217,217,217,217,0
|
|
20230921,095900,36147395,217,217,217,217,0
|
|
20230921,095800,36147395,217,217,217,217,0
|
|
20230921,095700,36147395,217,217,217,217,0
|
|
20230921,095600,36147395,217,217,217,217,0
|
|
20230921,095500,36147395,217,217,217,217,5722
|
|
20230921,095400,34905721,217,217,217,217,1800
|
|
20230921,095300,34515121,217,217,217,217,550
|
|
20230921,095200,34395771,217,217,217,217,50
|
|
20230921,095100,34384921,218,217,218,215,9528
|
|
20230921,095000,32330811,217,218,218,214,20901
|
|
20230921,094900,27836086,218,218,218,218,94
|
|
20230921,094800,27815594,218,217,218,217,124
|
|
20230921,094700,27788625,217,217,218,216,12128
|
|
20230921,094600,25165765,217,218,218,217,4689
|
|
20230921,094500,24147563,218,217,218,217,9
|
|
20230921,094400,24145609,218,218,218,218,500
|
|
20230921,094300,24036609,218,218,218,218,1324
|
|
20230921,094200,23747977,218,218,218,218,1486
|
|
20230921,094100,23424029,218,218,218,218,459
|
|
20230921,094000,23323967,218,218,218,218,140
|
|
20230921,093900,23293447,218,218,218,218,0
|
|
20230921,093800,23293447,218,219,219,216,12136
|
|
20230921,093700,20669763,219,218,219,216,10024
|
|
20230921,093600,18492924,220,220,220,220,10
|
|
20230921,093500,18490724,218,221,221,218,18585
|
|
20230921,093400,14425412,221,221,221,221,50
|
|
20230921,093300,14414362,221,221,221,221,0
|
|
20230921,093200,14414362,221,221,221,221,0
|
|
20230921,093100,14414362,221,220,221,220,21330
|
|
20230921,093000,9710659,221,222,222,221,4566
|
|
20230921,092900,8701540,221,221,221,221,4601
|
|
20230921,092800,7684719,222,222,222,222,180
|
|
20230921,092700,7644759,222,222,222,222,1
|
|
20230921,092600,7644537,221,222,222,221,174
|
|
20230921,092500,7606002,222,222,222,222,0
|
|
20230921,092400,7606002,222,222,222,222,0
|
|
20230921,092300,7606002,222,222,222,222,0
|
|
20230921,092200,7606002,222,222,222,222,0
|
|
20230921,092100,7606002,222,222,222,222,92
|
|
20230921,092000,7585578,222,222,222,222,100
|
|
20230921,091900,7563378,222,222,222,222,10
|
|
20230921,091800,7561158,222,222,222,222,0
|
|
20230921,091700,7561158,222,222,222,222,0
|
|
20230921,091600,7561158,222,222,222,222,0
|
|
20230921,091500,7561158,222,222,222,222,362
|
|
20230921,091400,7480794,221,222,222,221,10730
|
|
20230921,091300,5102234,223,223,223,223,30
|
|
20230921,091200,5095544,223,223,223,223,1225
|
|
20230921,091100,4822369,223,223,223,223,263
|
|
20230921,091000,4763720,223,223,223,223,1
|
|
20230921,090900,4763497,223,223,223,223,25
|
|
20230921,090800,4757922,224,224,224,224,0
|
|
20230921,090700,4757922,224,224,224,224,400
|
|
20230921,090600,4668322,224,223,224,223,34
|
|
20230921,090500,4660707,223,224,224,223,6
|
|
20230921,090400,4659368,224,224,224,223,2057
|
|
20230921,090300,4199100,224,224,224,224,19
|
|
20230921,090200,4194844,224,222,224,222,6316
|
|
20230921,090100,2786946,222,222,222,221,600
|
|
20230921,090000,2653846,222,221,222,220,12025
|