648 lines
28 KiB
CSV
648 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,194500,172847943,213,213,213,213,6213
|
|
20230925,194400,172847943,213,213,213,213,0
|
|
20230925,194300,172847943,213,213,213,213,0
|
|
20230925,194200,172847943,213,213,213,213,0
|
|
20230925,194100,172847943,213,213,213,213,0
|
|
20230925,194000,172847943,213,213,213,213,0
|
|
20230925,193900,172847943,213,213,213,213,0
|
|
20230925,193800,172847943,213,213,213,213,0
|
|
20230925,193700,172847943,213,213,213,213,0
|
|
20230925,193600,172847943,213,213,213,213,0
|
|
20230925,193500,172847943,213,213,213,213,0
|
|
20230925,193400,172847943,213,213,213,213,0
|
|
20230925,193300,172847943,213,213,213,213,0
|
|
20230925,193200,172847943,213,213,213,213,0
|
|
20230925,193100,172847943,213,213,213,213,0
|
|
20230925,193000,172847943,213,213,213,213,0
|
|
20230925,192900,172847943,213,213,213,213,0
|
|
20230925,192800,172847943,213,213,213,213,0
|
|
20230925,192700,172847943,213,213,213,213,0
|
|
20230925,192600,172847943,213,213,213,213,0
|
|
20230925,192500,172847943,213,213,213,213,0
|
|
20230925,192400,172847943,213,213,213,213,0
|
|
20230925,192300,172847943,213,213,213,213,0
|
|
20230925,192200,172847943,213,213,213,213,0
|
|
20230925,192100,172847943,213,213,213,213,0
|
|
20230925,192000,172847943,213,213,213,213,0
|
|
20230925,191900,172847943,213,213,213,213,0
|
|
20230925,191800,172847943,213,213,213,213,0
|
|
20230925,191700,172847943,213,213,213,213,0
|
|
20230925,191600,172847943,213,213,213,213,0
|
|
20230925,191500,172847943,213,213,213,213,6213
|
|
20230925,191400,172847943,213,213,213,213,0
|
|
20230925,191300,172847943,213,213,213,213,0
|
|
20230925,191200,172847943,213,213,213,213,0
|
|
20230925,191100,172847943,213,213,213,213,0
|
|
20230925,191000,172847943,213,213,213,213,0
|
|
20230925,190900,172847943,213,213,213,213,0
|
|
20230925,190800,172847943,213,213,213,213,0
|
|
20230925,190700,172847943,213,213,213,213,0
|
|
20230925,190600,172847943,213,213,213,213,0
|
|
20230925,190500,172847943,213,213,213,213,0
|
|
20230925,190400,172847943,213,213,213,213,0
|
|
20230925,190300,172847943,213,213,213,213,0
|
|
20230925,190200,172847943,213,213,213,213,0
|
|
20230925,190100,172847943,213,213,213,213,0
|
|
20230925,190000,172847943,213,213,213,213,0
|
|
20230925,185900,172847943,213,213,213,213,0
|
|
20230925,185800,172847943,213,213,213,213,0
|
|
20230925,185700,172847943,213,213,213,213,0
|
|
20230925,185600,172847943,213,213,213,213,0
|
|
20230925,185500,172847943,213,213,213,213,0
|
|
20230925,185400,172847943,213,213,213,213,0
|
|
20230925,185300,172847943,213,213,213,213,0
|
|
20230925,185200,172847943,213,213,213,213,0
|
|
20230925,185100,172847943,213,213,213,213,0
|
|
20230925,185000,172847943,213,213,213,213,0
|
|
20230925,184900,172847943,213,213,213,213,0
|
|
20230925,184800,172847943,213,213,213,213,0
|
|
20230925,184700,172847943,213,213,213,213,0
|
|
20230925,184600,172847943,213,213,213,213,0
|
|
20230925,184500,172847943,213,213,213,213,6213
|
|
20230925,184400,172847943,213,213,213,213,0
|
|
20230925,184300,172847943,213,213,213,213,0
|
|
20230925,184200,172847943,213,213,213,213,0
|
|
20230925,184100,172847943,213,213,213,213,0
|
|
20230925,184000,172847943,213,213,213,213,0
|
|
20230925,183900,172847943,213,213,213,213,0
|
|
20230925,183800,172847943,213,213,213,213,0
|
|
20230925,183700,172847943,213,213,213,213,0
|
|
20230925,183600,172847943,213,213,213,213,0
|
|
20230925,183500,172847943,213,213,213,213,0
|
|
20230925,183400,172847943,213,213,213,213,0
|
|
20230925,183300,172847943,213,213,213,213,0
|
|
20230925,183200,172847943,213,213,213,213,0
|
|
20230925,183100,172847943,213,213,213,213,0
|
|
20230925,183000,172847943,213,213,213,213,0
|
|
20230925,182900,172847943,213,213,213,213,0
|
|
20230925,182800,172847943,213,213,213,213,0
|
|
20230925,182700,172847943,213,213,213,213,0
|
|
20230925,182600,172847943,213,213,213,213,0
|
|
20230925,182500,172847943,213,213,213,213,0
|
|
20230925,182400,172847943,213,213,213,213,0
|
|
20230925,182300,172847943,213,213,213,213,0
|
|
20230925,182200,172847943,213,213,213,213,0
|
|
20230925,182100,172847943,213,213,213,213,0
|
|
20230925,182000,172847943,213,213,213,213,0
|
|
20230925,181900,172847943,213,213,213,213,0
|
|
20230925,181800,172847943,213,213,213,213,0
|
|
20230925,181700,172847943,213,213,213,213,0
|
|
20230925,181600,172847943,213,213,213,213,0
|
|
20230925,181500,172847943,213,213,213,213,6213
|
|
20230925,181400,172847943,213,213,213,213,0
|
|
20230925,181300,172847943,213,213,213,213,0
|
|
20230925,181200,172847943,213,213,213,213,0
|
|
20230925,181100,172847943,213,213,213,213,0
|
|
20230925,181000,172847943,213,213,213,213,0
|
|
20230925,180900,172847943,213,213,213,213,0
|
|
20230925,180800,172847943,213,213,213,213,0
|
|
20230925,180700,172847943,213,213,213,213,0
|
|
20230925,180600,172847943,213,213,213,213,0
|
|
20230925,180500,172847943,213,213,213,213,0
|
|
20230925,180400,172847943,213,213,213,213,0
|
|
20230925,180300,172847943,213,213,213,213,0
|
|
20230925,180200,172847943,213,213,213,213,0
|
|
20230925,180100,172847943,213,213,213,213,0
|
|
20230925,180000,172847943,213,213,213,213,0
|
|
20230925,175900,172847943,213,213,213,213,0
|
|
20230925,175800,172847943,213,213,213,213,0
|
|
20230925,175700,172847943,213,213,213,213,0
|
|
20230925,175600,172847943,213,213,213,213,0
|
|
20230925,175500,172847943,213,213,213,213,0
|
|
20230925,175400,172847943,213,213,213,213,0
|
|
20230925,175300,172847943,213,213,213,213,0
|
|
20230925,175200,172847943,213,213,213,213,0
|
|
20230925,175100,172847943,213,213,213,213,0
|
|
20230925,175000,172847943,213,213,213,213,0
|
|
20230925,174900,172847943,213,213,213,213,0
|
|
20230925,174800,172847943,213,213,213,213,0
|
|
20230925,174700,172847943,213,213,213,213,0
|
|
20230925,174600,172847943,213,213,213,213,0
|
|
20230925,174500,172847943,213,213,213,213,6213
|
|
20230925,174400,172847943,213,213,213,213,0
|
|
20230925,174300,172847943,213,213,213,213,0
|
|
20230925,174200,172847943,213,213,213,213,0
|
|
20230925,174100,172847943,213,213,213,213,0
|
|
20230925,174000,172847943,213,213,213,213,0
|
|
20230925,173900,172847943,213,213,213,213,0
|
|
20230925,173800,172847943,213,213,213,213,0
|
|
20230925,173700,172847943,213,213,213,213,0
|
|
20230925,173600,172847943,213,213,213,213,0
|
|
20230925,173500,172847943,213,213,213,213,0
|
|
20230925,173400,172847943,213,213,213,213,0
|
|
20230925,173300,172847943,213,213,213,213,0
|
|
20230925,173200,172847943,213,213,213,213,0
|
|
20230925,173100,172847943,213,213,213,213,0
|
|
20230925,173000,172847943,213,213,213,213,0
|
|
20230925,172900,172847943,213,213,213,213,0
|
|
20230925,172800,172847943,213,213,213,213,0
|
|
20230925,172700,172847943,213,213,213,213,0
|
|
20230925,172600,172847943,213,213,213,213,0
|
|
20230925,172500,172847943,213,213,213,213,0
|
|
20230925,172400,172847943,213,213,213,213,0
|
|
20230925,172300,172847943,213,213,213,213,0
|
|
20230925,172200,172847943,213,213,213,213,0
|
|
20230925,172100,172847943,213,213,213,213,0
|
|
20230925,172000,172847943,213,213,213,213,0
|
|
20230925,171900,172847943,213,213,213,213,0
|
|
20230925,171800,172847943,213,213,213,213,0
|
|
20230925,171700,172847943,213,213,213,213,0
|
|
20230925,171600,172847943,213,213,213,213,0
|
|
20230925,171500,172847943,213,213,213,213,6213
|
|
20230925,171400,172847943,213,213,213,213,0
|
|
20230925,171300,172847943,213,213,213,213,0
|
|
20230925,171200,172847943,213,213,213,213,0
|
|
20230925,171100,172847943,213,213,213,213,0
|
|
20230925,171000,172847943,213,213,213,213,0
|
|
20230925,170900,172847943,213,213,213,213,0
|
|
20230925,170800,172847943,213,213,213,213,0
|
|
20230925,170700,172847943,213,213,213,213,0
|
|
20230925,170600,172847943,213,213,213,213,0
|
|
20230925,170500,172847943,213,213,213,213,0
|
|
20230925,170400,172847943,213,213,213,213,0
|
|
20230925,170300,172847943,213,213,213,213,0
|
|
20230925,170200,172847943,213,213,213,213,0
|
|
20230925,170100,172847943,213,213,213,213,0
|
|
20230925,170000,172847943,213,213,213,213,0
|
|
20230925,165900,172847943,213,213,213,213,0
|
|
20230925,165800,172847943,213,213,213,213,0
|
|
20230925,165700,172847943,213,213,213,213,0
|
|
20230925,165600,172847943,213,213,213,213,0
|
|
20230925,165500,172847943,213,213,213,213,0
|
|
20230925,165400,172847943,213,213,213,213,0
|
|
20230925,165300,172847943,213,213,213,213,0
|
|
20230925,165200,172847943,213,213,213,213,0
|
|
20230925,165100,172847943,213,213,213,213,0
|
|
20230925,165000,172847943,213,213,213,213,0
|
|
20230925,164900,172847943,213,213,213,213,0
|
|
20230925,164800,172847943,213,213,213,213,0
|
|
20230925,164700,172847943,213,213,213,213,0
|
|
20230925,164600,172847943,213,213,213,213,0
|
|
20230925,164500,172847943,213,213,213,213,6213
|
|
20230925,164400,172847943,213,213,213,213,0
|
|
20230925,164300,172847943,213,213,213,213,0
|
|
20230925,164200,172847943,213,213,213,213,0
|
|
20230925,164100,172847943,213,213,213,213,0
|
|
20230925,164000,172847943,213,213,213,213,0
|
|
20230925,163900,172847943,213,213,213,213,0
|
|
20230925,163800,172847943,213,213,213,213,0
|
|
20230925,163700,172847943,213,213,213,213,0
|
|
20230925,163600,172847943,213,213,213,213,0
|
|
20230925,163500,172847943,213,213,213,213,0
|
|
20230925,163400,172847943,213,213,213,213,0
|
|
20230925,163300,172847943,213,213,213,213,0
|
|
20230925,163200,172847943,213,213,213,213,0
|
|
20230925,163100,172847943,213,213,213,213,0
|
|
20230925,163000,172847943,213,213,213,213,0
|
|
20230925,162900,172847943,213,213,213,213,0
|
|
20230925,162800,172847943,213,213,213,213,0
|
|
20230925,162700,172847943,213,213,213,213,0
|
|
20230925,162600,172847943,213,213,213,213,0
|
|
20230925,162500,172847943,213,213,213,213,0
|
|
20230925,162400,172847943,213,213,213,213,0
|
|
20230925,162300,172847943,213,213,213,213,0
|
|
20230925,162200,172847943,213,213,213,213,0
|
|
20230925,162100,172847943,213,213,213,213,0
|
|
20230925,162000,172847943,213,213,213,213,0
|
|
20230925,161900,172847943,213,213,213,213,0
|
|
20230925,161800,172847943,213,213,213,213,0
|
|
20230925,161700,172847943,213,213,213,213,0
|
|
20230925,161600,172847943,213,213,213,213,0
|
|
20230925,161500,172847943,213,213,213,213,6213
|
|
20230925,161400,172847943,213,213,213,213,0
|
|
20230925,161300,172847943,213,213,213,213,0
|
|
20230925,161200,172847943,213,213,213,213,0
|
|
20230925,161100,172847943,213,213,213,213,0
|
|
20230925,161000,172847943,213,213,213,213,0
|
|
20230925,160900,172847943,213,213,213,213,0
|
|
20230925,160800,172847943,213,213,213,213,0
|
|
20230925,160700,172847943,213,213,213,213,0
|
|
20230925,160600,172847943,213,213,213,213,0
|
|
20230925,160500,172847943,213,213,213,213,0
|
|
20230925,160400,172847943,213,213,213,213,0
|
|
20230925,160300,172847943,213,213,213,213,0
|
|
20230925,160200,172847943,213,213,213,213,0
|
|
20230925,160100,172847943,213,213,213,213,0
|
|
20230925,160000,172847943,213,213,213,213,0
|
|
20230925,155900,172847943,213,213,213,213,0
|
|
20230925,155800,172847943,213,213,213,213,0
|
|
20230925,155700,172847943,213,213,213,213,0
|
|
20230925,155600,172847943,213,213,213,213,0
|
|
20230925,155500,172847943,213,213,213,213,0
|
|
20230925,155400,172847943,213,213,213,213,0
|
|
20230925,155300,172847943,213,213,213,213,0
|
|
20230925,155200,172847943,213,213,213,213,0
|
|
20230925,155100,172847943,213,213,213,213,0
|
|
20230925,155000,172847943,213,213,213,213,0
|
|
20230925,154900,172847943,213,213,213,213,0
|
|
20230925,154800,172847943,213,213,213,213,0
|
|
20230925,154700,172847943,213,213,213,213,0
|
|
20230925,154600,172847943,213,213,213,213,0
|
|
20230925,154500,172847943,213,213,213,213,6213
|
|
20230925,154400,172847943,213,213,213,213,0
|
|
20230925,154300,172847943,213,213,213,213,0
|
|
20230925,154200,172847943,213,213,213,213,0
|
|
20230925,154100,172847943,213,213,213,213,0
|
|
20230925,154000,172847943,213,213,213,213,0
|
|
20230925,153900,172847943,213,213,213,213,0
|
|
20230925,153800,172847943,213,213,213,213,0
|
|
20230925,153700,172847943,213,213,213,213,0
|
|
20230925,153600,172847943,213,213,213,213,0
|
|
20230925,153500,172847943,213,213,213,213,0
|
|
20230925,153400,172847943,213,213,213,213,0
|
|
20230925,153300,172847943,213,213,213,213,0
|
|
20230925,153200,172847943,213,213,213,213,0
|
|
20230925,153100,172847943,213,213,213,213,0
|
|
20230925,153000,172847943,213,213,213,213,6213
|
|
20230925,152900,171524574,213,213,213,213,0
|
|
20230925,152800,171524574,213,213,213,213,0
|
|
20230925,152700,171524574,213,213,213,213,0
|
|
20230925,152600,171524574,213,213,213,213,0
|
|
20230925,152500,171524574,213,213,213,213,0
|
|
20230925,152400,171524574,213,213,213,213,0
|
|
20230925,152300,171524574,213,213,213,213,0
|
|
20230925,152200,171524574,213,213,213,213,0
|
|
20230925,152100,171524574,213,213,213,213,0
|
|
20230925,152000,171524574,213,213,213,213,0
|
|
20230925,151900,171524574,213,213,213,213,79
|
|
20230925,151800,171507747,213,212,214,211,6005
|
|
20230925,151700,170235617,212,211,212,211,18
|
|
20230925,151600,170231802,212,213,214,212,922
|
|
20230925,151500,170035701,214,210,214,210,2700
|
|
20230925,151400,169464034,210,212,212,210,1309
|
|
20230925,151300,169189128,210,212,213,210,3455
|
|
20230925,151200,168453896,213,207,213,207,11010
|
|
20230925,151100,166167439,208,208,208,208,0
|
|
20230925,151000,166167439,208,208,208,207,85
|
|
20230925,150900,166149761,207,209,209,207,93
|
|
20230925,150800,166130417,207,207,207,204,5012
|
|
20230925,150700,165102229,208,208,208,208,1000
|
|
20230925,150600,164894229,208,207,208,207,2200
|
|
20230925,150500,164436829,208,208,208,208,0
|
|
20230925,150400,164436829,208,208,208,208,5
|
|
20230925,150300,164435789,208,208,208,208,0
|
|
20230925,150200,164435789,208,207,208,207,1201
|
|
20230925,150100,164186681,208,208,208,208,0
|
|
20230925,150000,164186681,208,208,208,208,0
|
|
20230925,145900,164186681,208,208,208,208,30
|
|
20230925,145800,164180441,208,207,208,207,2073
|
|
20230925,145700,163751329,205,208,208,205,10000
|
|
20230925,145600,161690613,209,209,209,209,0
|
|
20230925,145500,161690613,209,209,209,209,1
|
|
20230925,145400,161690404,209,209,209,209,0
|
|
20230925,145300,161690404,209,209,209,209,3
|
|
20230925,145200,161689777,209,209,209,209,665
|
|
20230925,145100,161550792,209,208,209,208,1602
|
|
20230925,145000,161217574,209,209,209,209,229
|
|
20230925,144900,161169713,210,210,210,210,0
|
|
20230925,144800,161169713,210,210,210,210,0
|
|
20230925,144700,161169713,210,210,210,210,1
|
|
20230925,144600,161169503,210,210,210,210,0
|
|
20230925,144500,161169503,210,210,210,210,0
|
|
20230925,144400,161169503,210,210,210,210,0
|
|
20230925,144300,161169503,210,210,210,210,0
|
|
20230925,144200,161169503,210,210,210,210,0
|
|
20230925,144100,161169503,210,210,210,210,0
|
|
20230925,144000,161169503,210,210,210,210,0
|
|
20230925,143900,161169503,210,210,210,210,1010
|
|
20230925,143800,160957403,210,210,210,210,20
|
|
20230925,143700,160953203,210,210,210,210,0
|
|
20230925,143600,160953203,210,210,210,210,2
|
|
20230925,143500,160952783,211,211,211,211,0
|
|
20230925,143400,160952783,211,211,211,211,0
|
|
20230925,143300,160952783,211,211,211,211,0
|
|
20230925,143200,160952783,211,211,211,211,2
|
|
20230925,143100,160952361,211,211,211,211,1
|
|
20230925,143000,160952150,211,211,211,211,0
|
|
20230925,142900,160952150,211,211,211,211,0
|
|
20230925,142800,160952150,211,211,211,211,0
|
|
20230925,142700,160952150,211,211,211,211,100
|
|
20230925,142600,160931050,212,212,212,212,0
|
|
20230925,142500,160931050,212,211,212,209,5350
|
|
20230925,142400,159812467,211,211,211,211,14
|
|
20230925,142300,159809513,211,211,211,211,201
|
|
20230925,142200,159767102,211,211,211,211,0
|
|
20230925,142100,159767102,211,211,211,211,23
|
|
20230925,142000,159762249,210,211,211,210,2000
|
|
20230925,141900,159342247,212,212,212,212,0
|
|
20230925,141800,159342247,212,212,212,210,11005
|
|
20230925,141700,157028874,214,214,214,214,4000
|
|
20230925,141600,156172874,214,214,214,213,3042
|
|
20230925,141500,155523578,214,214,214,213,11708
|
|
20230925,141400,153018618,214,211,214,211,10507
|
|
20230925,141300,150793527,211,212,212,211,28
|
|
20230925,141200,150787613,212,212,212,212,0
|
|
20230925,141100,150787613,212,212,212,212,0
|
|
20230925,141000,150787613,212,212,212,212,0
|
|
20230925,140900,150787613,212,212,212,211,1971
|
|
20230925,140800,150371725,213,213,213,213,0
|
|
20230925,140700,150371725,213,213,213,213,1
|
|
20230925,140600,150371512,213,213,213,213,0
|
|
20230925,140500,150371512,213,213,213,213,2
|
|
20230925,140400,150371086,213,213,213,213,0
|
|
20230925,140300,150371086,213,213,213,213,0
|
|
20230925,140200,150371086,213,214,215,213,20132
|
|
20230925,140100,146065890,214,208,215,208,115978
|
|
20230925,140000,121437441,209,210,210,209,1689
|
|
20230925,135900,121083251,210,209,210,209,13418
|
|
20230925,135800,118277889,201,201,201,201,0
|
|
20230925,135700,118277889,201,213,213,201,91823
|
|
20230925,135600,99355760,214,214,214,214,0
|
|
20230925,135500,99355760,214,214,214,214,0
|
|
20230925,135400,99355760,214,214,214,214,0
|
|
20230925,135300,99355760,214,214,214,214,0
|
|
20230925,135200,99355760,214,214,214,214,0
|
|
20230925,135100,99355760,214,214,214,214,0
|
|
20230925,135000,99355760,214,214,214,214,0
|
|
20230925,134900,99355760,214,214,214,214,0
|
|
20230925,134800,99355760,214,214,214,214,0
|
|
20230925,134700,99355760,214,214,214,214,2
|
|
20230925,134600,99355332,213,213,213,213,0
|
|
20230925,134500,99355332,213,213,213,213,0
|
|
20230925,134400,99355332,213,213,213,213,0
|
|
20230925,134300,99355332,213,213,213,213,1
|
|
20230925,134200,99355119,214,214,214,214,0
|
|
20230925,134100,99355119,214,214,214,214,0
|
|
20230925,134000,99355119,214,214,214,214,0
|
|
20230925,133900,99355119,214,213,214,213,8
|
|
20230925,133800,99353413,214,214,214,214,20
|
|
20230925,133700,99349133,214,214,214,214,0
|
|
20230925,133600,99349133,214,214,214,214,0
|
|
20230925,133500,99349133,214,214,214,214,0
|
|
20230925,133400,99349133,214,213,214,213,21
|
|
20230925,133300,99344659,214,214,214,214,19
|
|
20230925,133200,99340593,214,214,214,214,0
|
|
20230925,133100,99340593,214,214,214,214,0
|
|
20230925,133000,99340593,214,214,214,214,200
|
|
20230925,132900,99297793,214,214,214,214,0
|
|
20230925,132800,99297793,214,214,214,214,0
|
|
20230925,132700,99297793,214,214,214,214,0
|
|
20230925,132600,99297793,214,214,214,214,6
|
|
20230925,132500,99296509,214,214,214,214,60
|
|
20230925,132400,99283669,214,214,214,214,143
|
|
20230925,132300,99253067,214,214,214,214,0
|
|
20230925,132200,99253067,214,214,214,214,2
|
|
20230925,132100,99252639,214,215,215,214,21
|
|
20230925,132000,99248139,214,213,214,213,11643
|
|
20230925,131900,96757455,213,213,213,213,0
|
|
20230925,131800,96757455,213,213,213,213,1
|
|
20230925,131700,96757242,212,212,212,212,0
|
|
20230925,131600,96757242,212,212,212,212,0
|
|
20230925,131500,96757242,212,212,212,212,0
|
|
20230925,131400,96757242,212,212,212,212,25120
|
|
20230925,131300,91431802,212,212,212,212,4645
|
|
20230925,131200,90447062,213,213,213,213,0
|
|
20230925,131100,90447062,213,213,213,213,0
|
|
20230925,131000,90447062,213,213,213,213,0
|
|
20230925,130900,90447062,213,213,213,213,0
|
|
20230925,130800,90447062,213,213,213,213,0
|
|
20230925,130700,90447062,213,212,213,212,394
|
|
20230925,130600,90363533,213,213,213,213,0
|
|
20230925,130500,90363533,213,213,213,213,0
|
|
20230925,130400,90363533,213,213,213,213,0
|
|
20230925,130300,90363533,213,213,213,213,0
|
|
20230925,130200,90363533,213,213,213,213,0
|
|
20230925,130100,90363533,213,213,213,213,0
|
|
20230925,130000,90363533,213,213,213,213,0
|
|
20230925,125900,90363533,213,213,213,213,0
|
|
20230925,125800,90363533,213,213,213,213,73
|
|
20230925,125700,90347984,213,212,213,212,451
|
|
20230925,125600,90252171,212,212,212,212,4024
|
|
20230925,125500,89399083,213,213,213,213,0
|
|
20230925,125400,89399083,213,213,213,213,0
|
|
20230925,125300,89399083,213,213,213,213,0
|
|
20230925,125200,89399083,213,213,213,213,0
|
|
20230925,125100,89399083,213,213,213,213,0
|
|
20230925,125000,89399083,213,213,213,213,0
|
|
20230925,124900,89399083,213,213,213,213,0
|
|
20230925,124800,89399083,213,213,213,213,1
|
|
20230925,124700,89398870,212,212,212,212,0
|
|
20230925,124600,89398870,212,212,212,212,1115
|
|
20230925,124500,89162490,211,211,211,211,0
|
|
20230925,124400,89162490,211,211,211,211,0
|
|
20230925,124300,89162490,211,211,211,211,1700
|
|
20230925,124200,88803790,212,212,212,212,2253
|
|
20230925,124100,88326154,213,213,213,213,0
|
|
20230925,124000,88326154,213,213,213,213,0
|
|
20230925,123900,88326154,213,213,213,213,938
|
|
20230925,123800,88126360,213,213,213,213,0
|
|
20230925,123700,88126360,213,213,213,213,0
|
|
20230925,123600,88126360,213,213,213,213,71
|
|
20230925,123500,88111237,213,213,213,213,0
|
|
20230925,123400,88111237,213,213,213,213,6660
|
|
20230925,123300,86692657,214,214,214,214,0
|
|
20230925,123200,86692657,214,214,214,214,5001
|
|
20230925,123100,85622443,214,214,214,214,0
|
|
20230925,123000,85622443,214,214,214,214,0
|
|
20230925,122900,85622443,214,214,214,214,0
|
|
20230925,122800,85622443,214,214,214,214,0
|
|
20230925,122700,85622443,214,214,214,214,81
|
|
20230925,122600,85605109,214,214,214,214,1
|
|
20230925,122500,85604895,214,214,214,214,0
|
|
20230925,122400,85604895,214,214,214,214,0
|
|
20230925,122300,85604895,214,214,214,214,80
|
|
20230925,122200,85587775,214,214,214,214,62
|
|
20230925,122100,85574507,214,213,214,213,3116
|
|
20230925,122000,84910562,214,214,214,214,0
|
|
20230925,121900,84910562,214,214,214,214,0
|
|
20230925,121800,84910562,214,214,214,214,1
|
|
20230925,121700,84910348,213,213,213,213,3667
|
|
20230925,121600,84129277,214,214,214,214,122
|
|
20230925,121500,84103169,214,214,214,214,300
|
|
20230925,121400,84038969,214,214,214,214,0
|
|
20230925,121300,84038969,214,214,214,214,0
|
|
20230925,121200,84038969,214,214,214,214,60
|
|
20230925,121100,84026129,214,214,214,214,200
|
|
20230925,121000,83983329,214,211,214,211,19729
|
|
20230925,120900,79790690,212,212,212,212,0
|
|
20230925,120800,79790690,212,212,212,212,0
|
|
20230925,120700,79790690,212,212,212,212,0
|
|
20230925,120600,79790690,212,212,212,212,0
|
|
20230925,120500,79790690,212,212,212,212,0
|
|
20230925,120400,79790690,212,212,212,212,0
|
|
20230925,120300,79790690,212,212,212,212,0
|
|
20230925,120200,79790690,212,212,212,212,0
|
|
20230925,120100,79790690,212,212,212,212,0
|
|
20230925,120000,79790690,212,212,212,212,0
|
|
20230925,115900,79790690,212,212,212,212,0
|
|
20230925,115800,79790690,212,212,212,212,0
|
|
20230925,115700,79790690,212,212,212,212,0
|
|
20230925,115600,79790690,212,212,212,212,3252
|
|
20230925,115500,79101266,213,213,213,213,0
|
|
20230925,115400,79101266,213,213,213,213,0
|
|
20230925,115300,79101266,213,213,213,213,0
|
|
20230925,115200,79101266,213,213,213,213,0
|
|
20230925,115100,79101266,213,213,213,213,0
|
|
20230925,115000,79101266,213,213,213,213,0
|
|
20230925,114900,79101266,213,213,213,213,0
|
|
20230925,114800,79101266,213,213,213,213,0
|
|
20230925,114700,79101266,213,213,213,213,0
|
|
20230925,114600,79101266,213,213,213,213,0
|
|
20230925,114500,79101266,213,213,213,213,0
|
|
20230925,114400,79101266,213,213,213,213,0
|
|
20230925,114300,79101266,213,213,213,213,0
|
|
20230925,114200,79101266,213,213,213,213,0
|
|
20230925,114100,79101266,213,213,213,213,0
|
|
20230925,114000,79101266,213,213,213,213,1
|
|
20230925,113900,79101053,212,212,212,212,7900
|
|
20230925,113800,77426253,214,214,214,214,0
|
|
20230925,113700,77426253,214,214,214,214,2
|
|
20230925,113600,77425825,214,214,214,214,20
|
|
20230925,113500,77421545,214,213,214,213,3103
|
|
20230925,113400,76760605,213,213,213,213,0
|
|
20230925,113300,76760605,213,213,213,213,200
|
|
20230925,113200,76718005,213,211,213,211,172
|
|
20230925,113100,76681661,211,211,211,211,0
|
|
20230925,113000,76681661,211,211,211,211,0
|
|
20230925,112900,76681661,211,211,211,211,0
|
|
20230925,112800,76681661,211,211,211,211,1
|
|
20230925,112700,76681450,210,210,210,210,3321
|
|
20230925,112600,75984040,211,211,211,211,3000
|
|
20230925,112500,75351040,211,211,211,211,1052
|
|
20230925,112400,75129068,210,211,211,210,13021
|
|
20230925,112300,72391636,211,213,213,211,13021
|
|
20230925,112200,69621368,213,213,213,213,20
|
|
20230925,112100,69617108,214,214,214,214,1
|
|
20230925,112000,69616894,213,212,213,212,8122
|
|
20230925,111900,67887522,212,212,212,212,0
|
|
20230925,111800,67887522,212,212,212,212,0
|
|
20230925,111700,67887522,212,213,213,212,7227
|
|
20230925,111600,66355396,212,212,212,212,0
|
|
20230925,111500,66355396,212,212,212,212,1
|
|
20230925,111400,66355184,213,213,213,213,0
|
|
20230925,111300,66355184,213,213,213,213,0
|
|
20230925,111200,66355184,213,213,213,213,0
|
|
20230925,111100,66355184,213,213,213,213,0
|
|
20230925,111000,66355184,213,213,213,213,0
|
|
20230925,110900,66355184,213,213,213,213,0
|
|
20230925,110800,66355184,213,213,213,213,0
|
|
20230925,110700,66355184,213,213,213,213,0
|
|
20230925,110600,66355184,213,213,213,213,0
|
|
20230925,110500,66355184,213,213,213,213,0
|
|
20230925,110400,66355184,213,213,213,213,0
|
|
20230925,110300,66355184,213,213,213,213,90
|
|
20230925,110200,66336014,213,212,213,212,32
|
|
20230925,110100,66329228,213,213,213,213,0
|
|
20230925,110000,66329228,213,213,213,213,0
|
|
20230925,105900,66329228,213,213,213,213,204
|
|
20230925,105800,66285776,214,214,214,214,0
|
|
20230925,105700,66285776,214,214,214,213,505
|
|
20230925,105600,66178209,213,213,214,213,12
|
|
20230925,105500,66175652,214,214,214,214,0
|
|
20230925,105400,66175652,214,214,214,214,0
|
|
20230925,105300,66175652,214,213,214,213,722
|
|
20230925,105200,66021855,212,212,212,212,2491
|
|
20230925,105100,65493763,212,212,212,212,0
|
|
20230925,105000,65493763,212,212,212,212,553
|
|
20230925,104900,65376527,212,213,213,212,7021
|
|
20230925,104800,63888055,212,212,212,212,0
|
|
20230925,104700,63888055,212,212,212,212,0
|
|
20230925,104600,63888055,212,212,212,212,10110
|
|
20230925,104500,61744735,213,212,213,212,9002
|
|
20230925,104400,59836309,214,214,214,214,0
|
|
20230925,104300,59836309,214,214,214,214,0
|
|
20230925,104200,59836309,214,214,214,214,0
|
|
20230925,104100,59836309,214,214,214,214,0
|
|
20230925,104000,59836309,214,214,214,214,0
|
|
20230925,103900,59836309,214,214,214,214,0
|
|
20230925,103800,59836309,214,214,214,214,0
|
|
20230925,103700,59836309,214,214,214,214,0
|
|
20230925,103600,59836309,214,214,214,214,1
|
|
20230925,103500,59836095,213,213,213,213,1634
|
|
20230925,103400,59488053,213,213,213,213,105
|
|
20230925,103300,59465688,214,214,214,214,0
|
|
20230925,103200,59465688,214,214,214,214,0
|
|
20230925,103100,59465688,214,213,214,213,1317
|
|
20230925,103000,59185133,212,212,212,212,10000
|
|
20230925,102900,57065133,213,213,213,213,0
|
|
20230925,102800,57065133,213,213,213,213,0
|
|
20230925,102700,57065133,213,213,213,213,0
|
|
20230925,102600,57065133,213,213,213,213,1
|
|
20230925,102500,57064920,212,212,212,212,0
|
|
20230925,102400,57064920,212,212,212,212,0
|
|
20230925,102300,57064920,212,212,212,212,1320
|
|
20230925,102200,56785080,212,212,212,212,0
|
|
20230925,102100,56785080,212,212,212,212,1701
|
|
20230925,102000,56424468,212,212,212,212,0
|
|
20230925,101900,56424468,212,213,213,212,144
|
|
20230925,101800,56393938,214,213,214,213,732
|
|
20230925,101700,56238018,213,213,213,213,294
|
|
20230925,101600,56175396,212,212,212,212,3
|
|
20230925,101500,56174760,212,212,212,212,667
|
|
20230925,101400,56033356,213,213,213,213,0
|
|
20230925,101300,56033356,213,213,213,213,964
|
|
20230925,101200,55828024,214,214,214,214,0
|
|
20230925,101100,55828024,214,214,214,214,0
|
|
20230925,101000,55828024,214,214,214,214,6089
|
|
20230925,100900,54524978,214,214,214,214,17411
|
|
20230925,100800,50799024,214,213,214,213,13
|
|
20230925,100700,50796254,214,214,214,214,0
|
|
20230925,100600,50796254,214,214,214,214,21
|
|
20230925,100500,50791760,213,213,213,213,4926
|
|
20230925,100400,49742522,213,213,213,213,2
|
|
20230925,100300,49742096,214,213,214,213,13298
|
|
20230925,100200,46909619,214,214,214,214,0
|
|
20230925,100100,46909619,214,214,214,214,0
|
|
20230925,100000,46909619,214,214,214,214,500
|
|
20230925,095900,46802619,214,214,214,214,688
|
|
20230925,095800,46655387,214,213,214,213,26
|
|
20230925,095700,46649828,214,213,214,213,11
|
|
20230925,095600,46647483,214,211,214,211,26087
|
|
20230925,095500,41109520,211,210,211,210,601
|
|
20230925,095400,40983309,211,210,211,210,4166
|
|
20230925,095300,40108448,211,210,211,210,501
|
|
20230925,095200,40003237,211,211,211,211,0
|
|
20230925,095100,40003237,211,211,211,211,220
|
|
20230925,095000,39956817,210,210,210,210,0
|
|
20230925,094900,39956817,210,210,210,210,67
|
|
20230925,094800,39942747,211,210,211,210,14
|
|
20230925,094700,39939805,211,211,211,211,0
|
|
20230925,094600,39939805,211,211,211,211,0
|
|
20230925,094500,39939805,211,210,211,210,250
|
|
20230925,094400,39887155,210,210,210,210,2902
|
|
20230925,094300,39277735,212,212,212,212,0
|
|
20230925,094200,39277735,212,212,212,212,1
|
|
20230925,094100,39277523,211,211,211,210,12769
|
|
20230925,094000,36583284,211,212,212,211,2
|
|
20230925,093900,36582861,210,213,213,210,2036
|
|
20230925,093800,36154275,213,210,213,210,11890
|
|
20230925,093700,33648118,210,210,210,209,12723
|
|
20230925,093600,30976388,210,209,211,209,14059
|
|
20230925,093500,28023028,210,206,210,206,77827
|
|
20230925,093400,11877726,205,206,206,205,1357
|
|
20230925,093300,11599495,206,206,206,206,13
|
|
20230925,093200,11596817,206,206,206,206,465
|
|
20230925,093100,11501027,206,206,206,206,300
|
|
20230925,093000,11439227,206,206,206,206,0
|
|
20230925,092900,11439227,206,206,206,206,75
|
|
20230925,092800,11423777,206,206,206,206,89
|
|
20230925,092700,11405443,207,207,207,207,0
|
|
20230925,092600,11405443,207,207,207,207,0
|
|
20230925,092500,11405443,207,207,207,206,2090
|
|
20230925,092400,10973793,207,207,207,207,5287
|
|
20230925,092300,9879384,207,207,207,207,0
|
|
20230925,092200,9879384,207,207,207,207,2
|
|
20230925,092100,9878970,203,207,207,203,13927
|
|
20230925,092000,7036945,207,207,207,207,36
|
|
20230925,091900,7029493,207,207,207,207,2519
|
|
20230925,091800,6508060,207,207,207,207,3
|
|
20230925,091700,6507439,207,207,207,207,4
|
|
20230925,091600,6506611,207,207,207,207,1
|
|
20230925,091500,6506404,206,207,207,205,10506
|
|
20230925,091400,4347550,207,208,208,207,273
|
|
20230925,091300,4291030,208,207,208,207,6442
|
|
20230925,091200,2957517,208,208,208,208,0
|
|
20230925,091100,2957517,208,207,208,207,204
|
|
20230925,091000,2915086,208,208,208,208,1
|
|
20230925,090900,2914878,207,207,207,207,2200
|
|
20230925,090800,2459478,208,208,208,208,120
|
|
20230925,090700,2434518,208,208,208,208,391
|
|
20230925,090600,2353190,208,208,208,208,56
|
|
20230925,090500,2341542,208,208,208,208,174
|
|
20230925,090400,2305350,208,208,208,208,25
|
|
20230925,090300,2300150,208,207,208,207,1001
|
|
20230925,090200,2092942,208,208,208,208,53
|
|
20230925,090100,2081918,208,209,209,208,153
|
|
20230925,090000,2050093,209,209,209,208,9811
|