648 lines
28 KiB
CSV
648 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,194500,248805544,214,214,214,214,22311
|
|
20230926,194400,248805544,214,214,214,214,0
|
|
20230926,194300,248805544,214,214,214,214,0
|
|
20230926,194200,248805544,214,214,214,214,0
|
|
20230926,194100,248805544,214,214,214,214,0
|
|
20230926,194000,248805544,214,214,214,214,0
|
|
20230926,193900,248805544,214,214,214,214,0
|
|
20230926,193800,248805544,214,214,214,214,0
|
|
20230926,193700,248805544,214,214,214,214,0
|
|
20230926,193600,248805544,214,214,214,214,0
|
|
20230926,193500,248805544,214,214,214,214,0
|
|
20230926,193400,248805544,214,214,214,214,0
|
|
20230926,193300,248805544,214,214,214,214,0
|
|
20230926,193200,248805544,214,214,214,214,0
|
|
20230926,193100,248805544,214,214,214,214,0
|
|
20230926,193000,248805544,214,214,214,214,0
|
|
20230926,192900,248805544,214,214,214,214,0
|
|
20230926,192800,248805544,214,214,214,214,0
|
|
20230926,192700,248805544,214,214,214,214,0
|
|
20230926,192600,248805544,214,214,214,214,0
|
|
20230926,192500,248805544,214,214,214,214,0
|
|
20230926,192400,248805544,214,214,214,214,0
|
|
20230926,192300,248805544,214,214,214,214,0
|
|
20230926,192200,248805544,214,214,214,214,0
|
|
20230926,192100,248805544,214,214,214,214,0
|
|
20230926,192000,248805544,214,214,214,214,0
|
|
20230926,191900,248805544,214,214,214,214,0
|
|
20230926,191800,248805544,214,214,214,214,0
|
|
20230926,191700,248805544,214,214,214,214,0
|
|
20230926,191600,248805544,214,214,214,214,0
|
|
20230926,191500,248805544,214,214,214,214,22311
|
|
20230926,191400,248805544,214,214,214,214,0
|
|
20230926,191300,248805544,214,214,214,214,0
|
|
20230926,191200,248805544,214,214,214,214,0
|
|
20230926,191100,248805544,214,214,214,214,0
|
|
20230926,191000,248805544,214,214,214,214,0
|
|
20230926,190900,248805544,214,214,214,214,0
|
|
20230926,190800,248805544,214,214,214,214,0
|
|
20230926,190700,248805544,214,214,214,214,0
|
|
20230926,190600,248805544,214,214,214,214,0
|
|
20230926,190500,248805544,214,214,214,214,0
|
|
20230926,190400,248805544,214,214,214,214,0
|
|
20230926,190300,248805544,214,214,214,214,0
|
|
20230926,190200,248805544,214,214,214,214,0
|
|
20230926,190100,248805544,214,214,214,214,0
|
|
20230926,190000,248805544,214,214,214,214,0
|
|
20230926,185900,248805544,214,214,214,214,0
|
|
20230926,185800,248805544,214,214,214,214,0
|
|
20230926,185700,248805544,214,214,214,214,0
|
|
20230926,185600,248805544,214,214,214,214,0
|
|
20230926,185500,248805544,214,214,214,214,0
|
|
20230926,185400,248805544,214,214,214,214,0
|
|
20230926,185300,248805544,214,214,214,214,0
|
|
20230926,185200,248805544,214,214,214,214,0
|
|
20230926,185100,248805544,214,214,214,214,0
|
|
20230926,185000,248805544,214,214,214,214,0
|
|
20230926,184900,248805544,214,214,214,214,0
|
|
20230926,184800,248805544,214,214,214,214,0
|
|
20230926,184700,248805544,214,214,214,214,0
|
|
20230926,184600,248805544,214,214,214,214,0
|
|
20230926,184500,248805544,214,214,214,214,22311
|
|
20230926,184400,248805544,214,214,214,214,0
|
|
20230926,184300,248805544,214,214,214,214,0
|
|
20230926,184200,248805544,214,214,214,214,0
|
|
20230926,184100,248805544,214,214,214,214,0
|
|
20230926,184000,248805544,214,214,214,214,0
|
|
20230926,183900,248805544,214,214,214,214,0
|
|
20230926,183800,248805544,214,214,214,214,0
|
|
20230926,183700,248805544,214,214,214,214,0
|
|
20230926,183600,248805544,214,214,214,214,0
|
|
20230926,183500,248805544,214,214,214,214,0
|
|
20230926,183400,248805544,214,214,214,214,0
|
|
20230926,183300,248805544,214,214,214,214,0
|
|
20230926,183200,248805544,214,214,214,214,0
|
|
20230926,183100,248805544,214,214,214,214,0
|
|
20230926,183000,248805544,214,214,214,214,0
|
|
20230926,182900,248805544,214,214,214,214,0
|
|
20230926,182800,248805544,214,214,214,214,0
|
|
20230926,182700,248805544,214,214,214,214,0
|
|
20230926,182600,248805544,214,214,214,214,0
|
|
20230926,182500,248805544,214,214,214,214,0
|
|
20230926,182400,248805544,214,214,214,214,0
|
|
20230926,182300,248805544,214,214,214,214,0
|
|
20230926,182200,248805544,214,214,214,214,0
|
|
20230926,182100,248805544,214,214,214,214,0
|
|
20230926,182000,248805544,214,214,214,214,0
|
|
20230926,181900,248805544,214,214,214,214,0
|
|
20230926,181800,248805544,214,214,214,214,0
|
|
20230926,181700,248805544,214,214,214,214,0
|
|
20230926,181600,248805544,214,214,214,214,0
|
|
20230926,181500,248805544,214,214,214,214,22311
|
|
20230926,181400,248805544,214,214,214,214,0
|
|
20230926,181300,248805544,214,214,214,214,0
|
|
20230926,181200,248805544,214,214,214,214,0
|
|
20230926,181100,248805544,214,214,214,214,0
|
|
20230926,181000,248805544,214,214,214,214,0
|
|
20230926,180900,248805544,214,214,214,214,0
|
|
20230926,180800,248805544,214,214,214,214,0
|
|
20230926,180700,248805544,214,214,214,214,0
|
|
20230926,180600,248805544,214,214,214,214,0
|
|
20230926,180500,248805544,214,214,214,214,0
|
|
20230926,180400,248805544,214,214,214,214,0
|
|
20230926,180300,248805544,214,214,214,214,0
|
|
20230926,180200,248805544,214,214,214,214,0
|
|
20230926,180100,248805544,214,214,214,214,0
|
|
20230926,180000,248805544,214,214,214,214,0
|
|
20230926,175900,248805544,214,214,214,214,0
|
|
20230926,175800,248805544,214,214,214,214,0
|
|
20230926,175700,248805544,214,214,214,214,0
|
|
20230926,175600,248805544,214,214,214,214,0
|
|
20230926,175500,248805544,214,214,214,214,0
|
|
20230926,175400,248805544,214,214,214,214,0
|
|
20230926,175300,248805544,214,214,214,214,0
|
|
20230926,175200,248805544,214,214,214,214,0
|
|
20230926,175100,248805544,214,214,214,214,0
|
|
20230926,175000,248805544,214,214,214,214,0
|
|
20230926,174900,248805544,214,214,214,214,0
|
|
20230926,174800,248805544,214,214,214,214,0
|
|
20230926,174700,248805544,214,214,214,214,0
|
|
20230926,174600,248805544,214,214,214,214,0
|
|
20230926,174500,248805544,214,214,214,214,22311
|
|
20230926,174400,248805544,214,214,214,214,0
|
|
20230926,174300,248805544,214,214,214,214,0
|
|
20230926,174200,248805544,214,214,214,214,0
|
|
20230926,174100,248805544,214,214,214,214,0
|
|
20230926,174000,248805544,214,214,214,214,0
|
|
20230926,173900,248805544,214,214,214,214,0
|
|
20230926,173800,248805544,214,214,214,214,0
|
|
20230926,173700,248805544,214,214,214,214,0
|
|
20230926,173600,248805544,214,214,214,214,0
|
|
20230926,173500,248805544,214,214,214,214,0
|
|
20230926,173400,248805544,214,214,214,214,0
|
|
20230926,173300,248805544,214,214,214,214,0
|
|
20230926,173200,248805544,214,214,214,214,0
|
|
20230926,173100,248805544,214,214,214,214,0
|
|
20230926,173000,248805544,214,214,214,214,0
|
|
20230926,172900,248805544,214,214,214,214,0
|
|
20230926,172800,248805544,214,214,214,214,0
|
|
20230926,172700,248805544,214,214,214,214,0
|
|
20230926,172600,248805544,214,214,214,214,0
|
|
20230926,172500,248805544,214,214,214,214,0
|
|
20230926,172400,248805544,214,214,214,214,0
|
|
20230926,172300,248805544,214,214,214,214,0
|
|
20230926,172200,248805544,214,214,214,214,0
|
|
20230926,172100,248805544,214,214,214,214,0
|
|
20230926,172000,248805544,214,214,214,214,0
|
|
20230926,171900,248805544,214,214,214,214,0
|
|
20230926,171800,248805544,214,214,214,214,0
|
|
20230926,171700,248805544,214,214,214,214,0
|
|
20230926,171600,248805544,214,214,214,214,0
|
|
20230926,171500,248805544,214,214,214,214,22311
|
|
20230926,171400,248805544,214,214,214,214,0
|
|
20230926,171300,248805544,214,214,214,214,0
|
|
20230926,171200,248805544,214,214,214,214,0
|
|
20230926,171100,248805544,214,214,214,214,0
|
|
20230926,171000,248805544,214,214,214,214,0
|
|
20230926,170900,248805544,214,214,214,214,0
|
|
20230926,170800,248805544,214,214,214,214,0
|
|
20230926,170700,248805544,214,214,214,214,0
|
|
20230926,170600,248805544,214,214,214,214,0
|
|
20230926,170500,248805544,214,214,214,214,0
|
|
20230926,170400,248805544,214,214,214,214,0
|
|
20230926,170300,248805544,214,214,214,214,0
|
|
20230926,170200,248805544,214,214,214,214,0
|
|
20230926,170100,248805544,214,214,214,214,0
|
|
20230926,170000,248805544,214,214,214,214,0
|
|
20230926,165900,248805544,214,214,214,214,0
|
|
20230926,165800,248805544,214,214,214,214,0
|
|
20230926,165700,248805544,214,214,214,214,0
|
|
20230926,165600,248805544,214,214,214,214,0
|
|
20230926,165500,248805544,214,214,214,214,0
|
|
20230926,165400,248805544,214,214,214,214,0
|
|
20230926,165300,248805544,214,214,214,214,0
|
|
20230926,165200,248805544,214,214,214,214,0
|
|
20230926,165100,248805544,214,214,214,214,0
|
|
20230926,165000,248805544,214,214,214,214,0
|
|
20230926,164900,248805544,214,214,214,214,0
|
|
20230926,164800,248805544,214,214,214,214,0
|
|
20230926,164700,248805544,214,214,214,214,0
|
|
20230926,164600,248805544,214,214,214,214,0
|
|
20230926,164500,248805544,214,214,214,214,22311
|
|
20230926,164400,248805544,214,214,214,214,0
|
|
20230926,164300,248805544,214,214,214,214,0
|
|
20230926,164200,248805544,214,214,214,214,0
|
|
20230926,164100,248805544,214,214,214,214,0
|
|
20230926,164000,248805544,214,214,214,214,0
|
|
20230926,163900,248805544,214,214,214,214,0
|
|
20230926,163800,248805544,214,214,214,214,0
|
|
20230926,163700,248805544,214,214,214,214,0
|
|
20230926,163600,248805544,214,214,214,214,0
|
|
20230926,163500,248805544,214,214,214,214,0
|
|
20230926,163400,248805544,214,214,214,214,0
|
|
20230926,163300,248805544,214,214,214,214,0
|
|
20230926,163200,248805544,214,214,214,214,0
|
|
20230926,163100,248805544,214,214,214,214,0
|
|
20230926,163000,248805544,214,214,214,214,0
|
|
20230926,162900,248805544,214,214,214,214,0
|
|
20230926,162800,248805544,214,214,214,214,0
|
|
20230926,162700,248805544,214,214,214,214,0
|
|
20230926,162600,248805544,214,214,214,214,0
|
|
20230926,162500,248805544,214,214,214,214,0
|
|
20230926,162400,248805544,214,214,214,214,0
|
|
20230926,162300,248805544,214,214,214,214,0
|
|
20230926,162200,248805544,214,214,214,214,0
|
|
20230926,162100,248805544,214,214,214,214,0
|
|
20230926,162000,248805544,214,214,214,214,0
|
|
20230926,161900,248805544,214,214,214,214,0
|
|
20230926,161800,248805544,214,214,214,214,0
|
|
20230926,161700,248805544,214,214,214,214,0
|
|
20230926,161600,248805544,214,214,214,214,0
|
|
20230926,161500,248805544,214,214,214,214,22311
|
|
20230926,161400,248805544,214,214,214,214,0
|
|
20230926,161300,248805544,214,214,214,214,0
|
|
20230926,161200,248805544,214,214,214,214,0
|
|
20230926,161100,248805544,214,214,214,214,0
|
|
20230926,161000,248805544,214,214,214,214,0
|
|
20230926,160900,248805544,214,214,214,214,0
|
|
20230926,160800,248805544,214,214,214,214,0
|
|
20230926,160700,248805544,214,214,214,214,0
|
|
20230926,160600,248805544,214,214,214,214,0
|
|
20230926,160500,248805544,214,214,214,214,0
|
|
20230926,160400,248805544,214,214,214,214,0
|
|
20230926,160300,248805544,214,214,214,214,0
|
|
20230926,160200,248805544,214,214,214,214,0
|
|
20230926,160100,248805544,214,214,214,214,0
|
|
20230926,160000,248805544,214,214,214,214,0
|
|
20230926,155900,248805544,214,214,214,214,0
|
|
20230926,155800,248805544,214,214,214,214,0
|
|
20230926,155700,248805544,214,214,214,214,0
|
|
20230926,155600,248805544,214,214,214,214,0
|
|
20230926,155500,248805544,214,214,214,214,0
|
|
20230926,155400,248805544,214,214,214,214,0
|
|
20230926,155300,248805544,214,214,214,214,0
|
|
20230926,155200,248805544,214,214,214,214,0
|
|
20230926,155100,248805544,214,214,214,214,0
|
|
20230926,155000,248805544,214,214,214,214,0
|
|
20230926,154900,248805544,214,214,214,214,0
|
|
20230926,154800,248805544,214,214,214,214,0
|
|
20230926,154700,248805544,214,214,214,214,0
|
|
20230926,154600,248805544,214,214,214,214,0
|
|
20230926,154500,248805544,214,214,214,214,22311
|
|
20230926,154400,248805544,214,214,214,214,0
|
|
20230926,154300,248805544,214,214,214,214,0
|
|
20230926,154200,248805544,214,214,214,214,0
|
|
20230926,154100,248805544,214,214,214,214,0
|
|
20230926,154000,248805544,214,214,214,214,0
|
|
20230926,153900,248805544,214,214,214,214,0
|
|
20230926,153800,248805544,214,214,214,214,0
|
|
20230926,153700,248805544,214,214,214,214,0
|
|
20230926,153600,248805544,214,214,214,214,0
|
|
20230926,153500,248805544,214,214,214,214,0
|
|
20230926,153400,248805544,214,214,214,214,0
|
|
20230926,153300,248805544,214,214,214,214,0
|
|
20230926,153200,248805544,214,214,214,214,0
|
|
20230926,153100,248805544,214,214,214,214,0
|
|
20230926,153000,248805544,214,214,214,214,22311
|
|
20230926,152900,244030990,211,211,211,211,0
|
|
20230926,152800,244030990,211,211,211,211,0
|
|
20230926,152700,244030990,211,211,211,211,0
|
|
20230926,152600,244030990,211,211,211,211,0
|
|
20230926,152500,244030990,211,211,211,211,0
|
|
20230926,152400,244030990,211,211,211,211,0
|
|
20230926,152300,244030990,211,211,211,211,0
|
|
20230926,152200,244030990,211,211,211,211,0
|
|
20230926,152100,244030990,211,211,211,211,0
|
|
20230926,152000,244030990,211,211,211,211,0
|
|
20230926,151900,244030990,211,211,211,211,19
|
|
20230926,151800,244026981,213,213,213,213,0
|
|
20230926,151700,244026981,213,212,213,209,1070
|
|
20230926,151600,243803341,213,213,213,213,5
|
|
20230926,151500,243802276,213,213,213,213,2
|
|
20230926,151400,243801850,213,213,213,213,140
|
|
20230926,151300,243772030,213,210,213,210,10538
|
|
20230926,151200,241558993,211,211,211,211,3085
|
|
20230926,151100,240908058,212,212,212,212,0
|
|
20230926,151000,240908058,212,212,212,212,1894
|
|
20230926,150900,240506530,212,212,212,212,0
|
|
20230926,150800,240506530,212,212,212,212,0
|
|
20230926,150700,240506530,212,212,212,212,4600
|
|
20230926,150600,239531330,212,212,212,212,22
|
|
20230926,150500,239526666,213,213,213,213,0
|
|
20230926,150400,239526666,213,213,213,213,2000
|
|
20230926,150300,239100666,213,213,213,213,0
|
|
20230926,150200,239100666,213,213,213,213,18
|
|
20230926,150100,239096832,213,213,213,213,0
|
|
20230926,150000,239096832,213,213,213,213,0
|
|
20230926,145900,239096832,213,213,213,213,3943
|
|
20230926,145800,238256973,214,214,214,214,4672
|
|
20230926,145700,237257165,214,214,214,214,0
|
|
20230926,145600,237257165,214,214,214,214,0
|
|
20230926,145500,237257165,214,214,214,214,0
|
|
20230926,145400,237257165,214,214,214,214,0
|
|
20230926,145300,237257165,214,214,214,214,1
|
|
20230926,145200,237256951,213,213,213,213,0
|
|
20230926,145100,237256951,213,213,213,213,11495
|
|
20230926,145000,234808516,214,214,214,214,0
|
|
20230926,144900,234808516,214,214,214,214,0
|
|
20230926,144800,234808516,214,214,214,214,25
|
|
20230926,144700,234803166,214,213,214,213,20002
|
|
20230926,144600,230542738,214,214,214,214,0
|
|
20230926,144500,230542738,214,214,214,214,0
|
|
20230926,144400,230542738,214,214,214,214,0
|
|
20230926,144300,230542738,214,214,214,214,2
|
|
20230926,144200,230542310,214,214,214,214,0
|
|
20230926,144100,230542310,214,214,214,214,0
|
|
20230926,144000,230542310,214,214,214,214,0
|
|
20230926,143900,230542310,214,214,214,214,0
|
|
20230926,143800,230542310,214,214,214,214,0
|
|
20230926,143700,230542310,214,214,214,214,0
|
|
20230926,143600,230542310,214,214,214,214,0
|
|
20230926,143500,230542310,214,214,214,214,0
|
|
20230926,143400,230542310,214,214,214,214,0
|
|
20230926,143300,230542310,214,214,214,214,0
|
|
20230926,143200,230542310,214,214,214,214,0
|
|
20230926,143100,230542310,214,213,214,213,167
|
|
20230926,143000,230506738,214,214,214,214,17
|
|
20230926,142900,230503100,214,214,214,214,53
|
|
20230926,142800,230491758,214,214,214,214,0
|
|
20230926,142700,230491758,214,214,214,214,0
|
|
20230926,142600,230491758,214,214,214,214,0
|
|
20230926,142500,230491758,214,214,214,214,200
|
|
20230926,142400,230448958,214,214,214,214,0
|
|
20230926,142300,230448958,214,214,214,214,0
|
|
20230926,142200,230448958,214,214,214,214,0
|
|
20230926,142100,230448958,214,214,214,214,0
|
|
20230926,142000,230448958,214,214,214,214,2
|
|
20230926,141900,230448530,214,214,214,214,0
|
|
20230926,141800,230448530,214,214,214,214,0
|
|
20230926,141700,230448530,214,214,214,214,22
|
|
20230926,141600,230443822,213,213,213,213,1
|
|
20230926,141500,230443609,214,214,214,214,0
|
|
20230926,141400,230443609,214,214,214,214,0
|
|
20230926,141300,230443609,214,214,214,214,0
|
|
20230926,141200,230443609,214,214,214,214,0
|
|
20230926,141100,230443609,214,214,214,214,0
|
|
20230926,141000,230443609,214,214,214,214,0
|
|
20230926,140900,230443609,214,214,214,214,2
|
|
20230926,140800,230443181,214,214,214,214,0
|
|
20230926,140700,230443181,214,214,214,214,30
|
|
20230926,140600,230436761,214,213,214,213,20
|
|
20230926,140500,230432500,214,214,214,214,1
|
|
20230926,140400,230432286,214,214,214,214,0
|
|
20230926,140300,230432286,214,214,214,214,12626
|
|
20230926,140200,227730322,215,215,215,215,0
|
|
20230926,140100,227730322,215,215,215,215,159
|
|
20230926,140000,227696137,215,215,215,215,0
|
|
20230926,135900,227696137,215,215,215,215,0
|
|
20230926,135800,227696137,215,215,215,215,0
|
|
20230926,135700,227696137,215,215,215,215,0
|
|
20230926,135600,227696137,215,215,215,215,100
|
|
20230926,135500,227674637,215,215,215,215,0
|
|
20230926,135400,227674637,215,215,215,215,0
|
|
20230926,135300,227674637,215,215,215,215,0
|
|
20230926,135200,227674637,215,215,215,215,0
|
|
20230926,135100,227674637,215,215,215,215,0
|
|
20230926,135000,227674637,215,215,215,215,2
|
|
20230926,134900,227674207,215,215,215,215,0
|
|
20230926,134800,227674207,215,215,215,215,0
|
|
20230926,134700,227674207,215,215,215,215,0
|
|
20230926,134600,227674207,215,215,215,215,0
|
|
20230926,134500,227674207,215,215,215,215,0
|
|
20230926,134400,227674207,215,215,215,215,22
|
|
20230926,134300,227669477,214,214,214,214,0
|
|
20230926,134200,227669477,214,214,214,214,9899
|
|
20230926,134100,225551091,214,214,214,214,0
|
|
20230926,134000,225551091,214,214,214,214,0
|
|
20230926,133900,225551091,214,214,214,214,31
|
|
20230926,133800,225544457,214,214,214,214,0
|
|
20230926,133700,225544457,214,214,214,214,0
|
|
20230926,133600,225544457,214,214,214,214,50
|
|
20230926,133500,225533757,214,214,214,214,5
|
|
20230926,133400,225532687,214,214,214,214,300
|
|
20230926,133300,225468487,213,213,213,213,0
|
|
20230926,133200,225468487,213,213,213,213,999
|
|
20230926,133100,225255700,215,215,215,215,0
|
|
20230926,133000,225255700,215,215,215,215,0
|
|
20230926,132900,225255700,215,215,215,215,0
|
|
20230926,132800,225255700,215,215,215,215,0
|
|
20230926,132700,225255700,215,215,215,215,0
|
|
20230926,132600,225255700,215,215,215,215,0
|
|
20230926,132500,225255700,215,215,215,215,1
|
|
20230926,132400,225255485,213,213,213,213,8419
|
|
20230926,132300,223462238,213,213,213,213,12304
|
|
20230926,132200,220841486,213,213,213,213,2
|
|
20230926,132100,220841060,213,214,214,213,23314
|
|
20230926,132000,215858737,215,215,215,215,0
|
|
20230926,131900,215858737,215,215,215,215,0
|
|
20230926,131800,215858737,215,215,215,215,15346
|
|
20230926,131700,212559347,216,216,216,216,0
|
|
20230926,131600,212559347,216,216,216,216,0
|
|
20230926,131500,212559347,216,216,216,216,0
|
|
20230926,131400,212559347,216,216,216,216,0
|
|
20230926,131300,212559347,216,216,216,216,0
|
|
20230926,131200,212559347,216,216,216,216,0
|
|
20230926,131100,212559347,216,216,216,216,0
|
|
20230926,131000,212559347,216,216,216,216,12
|
|
20230926,130900,212556755,216,216,216,216,55
|
|
20230926,130800,212544875,216,216,216,216,88
|
|
20230926,130700,212525867,216,216,216,216,200
|
|
20230926,130600,212482667,216,216,216,216,0
|
|
20230926,130500,212482667,216,216,216,216,4999
|
|
20230926,130400,211402883,217,217,217,217,0
|
|
20230926,130300,211402883,217,217,217,217,0
|
|
20230926,130200,211402883,217,217,217,217,0
|
|
20230926,130100,211402883,217,217,217,217,10
|
|
20230926,130000,211400713,217,217,217,217,0
|
|
20230926,125900,211400713,217,217,217,217,0
|
|
20230926,125800,211400713,217,217,217,217,0
|
|
20230926,125700,211400713,217,217,217,217,1
|
|
20230926,125600,211400496,216,216,216,216,0
|
|
20230926,125500,211400496,216,216,216,216,0
|
|
20230926,125400,211400496,216,216,216,216,200
|
|
20230926,125300,211357296,217,217,217,217,7
|
|
20230926,125200,211355777,217,217,217,217,0
|
|
20230926,125100,211355777,217,217,217,217,0
|
|
20230926,125000,211355777,217,217,217,217,120
|
|
20230926,124900,211329737,217,217,217,217,0
|
|
20230926,124800,211329737,217,217,217,217,0
|
|
20230926,124700,211329737,217,217,217,217,400
|
|
20230926,124600,211242937,217,217,217,217,1
|
|
20230926,124500,211242720,217,217,217,217,50
|
|
20230926,124400,211231870,217,217,217,217,0
|
|
20230926,124300,211231870,217,217,217,217,0
|
|
20230926,124200,211231870,217,217,217,217,0
|
|
20230926,124100,211231870,217,217,217,217,0
|
|
20230926,124000,211231870,217,216,217,216,456
|
|
20230926,123900,211133373,216,216,216,216,1
|
|
20230926,123800,211133157,216,216,216,216,0
|
|
20230926,123700,211133157,216,216,216,216,0
|
|
20230926,123600,211133157,216,216,216,216,50
|
|
20230926,123500,211122357,216,216,216,216,9494
|
|
20230926,123400,209071653,217,217,217,217,0
|
|
20230926,123300,209071653,217,217,217,217,0
|
|
20230926,123200,209071653,217,217,217,217,0
|
|
20230926,123100,209071653,217,217,217,217,0
|
|
20230926,123000,209071653,217,217,217,217,0
|
|
20230926,122900,209071653,217,217,217,217,45
|
|
20230926,122800,209061888,217,217,217,217,0
|
|
20230926,122700,209061888,217,217,217,217,0
|
|
20230926,122600,209061888,217,217,217,217,0
|
|
20230926,122500,209061888,217,217,217,217,1000
|
|
20230926,122400,208844888,217,217,217,217,0
|
|
20230926,122300,208844888,217,217,217,217,2
|
|
20230926,122200,208844454,216,216,216,216,61
|
|
20230926,122100,208831278,217,217,217,217,1
|
|
20230926,122000,208831061,217,217,217,217,0
|
|
20230926,121900,208831061,217,217,217,217,0
|
|
20230926,121800,208831061,217,217,217,217,0
|
|
20230926,121700,208831061,217,217,217,217,1000
|
|
20230926,121600,208614061,217,217,217,217,70
|
|
20230926,121500,208598871,217,217,217,217,3
|
|
20230926,121400,208598220,217,217,217,217,0
|
|
20230926,121300,208598220,217,217,217,217,33
|
|
20230926,121200,208591059,217,217,217,217,202
|
|
20230926,121100,208547225,217,217,217,217,30
|
|
20230926,121000,208540715,217,217,217,217,5
|
|
20230926,120900,208539630,217,217,217,217,2800
|
|
20230926,120800,207932030,217,217,217,217,1
|
|
20230926,120700,207931813,216,216,216,216,2572
|
|
20230926,120600,207376261,217,217,217,217,0
|
|
20230926,120500,207376261,217,217,217,217,2
|
|
20230926,120400,207375827,218,218,218,218,0
|
|
20230926,120300,207375827,218,218,218,218,0
|
|
20230926,120200,207375827,218,218,218,218,0
|
|
20230926,120100,207375827,218,218,218,218,0
|
|
20230926,120000,207375827,218,218,218,218,0
|
|
20230926,115900,207375827,218,218,218,218,0
|
|
20230926,115800,207375827,218,218,218,218,0
|
|
20230926,115700,207375827,218,218,218,218,0
|
|
20230926,115600,207375827,218,218,218,218,0
|
|
20230926,115500,207375827,218,218,218,218,0
|
|
20230926,115400,207375827,218,218,218,218,0
|
|
20230926,115300,207375827,218,218,218,218,0
|
|
20230926,115200,207375827,218,218,218,218,31
|
|
20230926,115100,207369069,218,218,218,218,22
|
|
20230926,115000,207364273,218,218,218,218,10
|
|
20230926,114900,207362093,218,218,218,218,37
|
|
20230926,114800,207354027,218,218,218,218,0
|
|
20230926,114700,207354027,218,218,218,218,0
|
|
20230926,114600,207354027,218,218,218,218,0
|
|
20230926,114500,207354027,218,218,218,218,0
|
|
20230926,114400,207354027,218,218,218,218,0
|
|
20230926,114300,207354027,218,218,218,218,0
|
|
20230926,114200,207354027,218,218,218,218,0
|
|
20230926,114100,207354027,218,218,218,218,1712
|
|
20230926,114000,206980811,218,217,218,217,501
|
|
20230926,113900,206872049,217,217,217,217,6
|
|
20230926,113800,206870747,218,215,218,215,40488
|
|
20230926,113700,198097178,215,215,215,215,1
|
|
20230926,113600,198096963,213,213,213,213,0
|
|
20230926,113500,198096963,213,213,213,213,5974
|
|
20230926,113400,196824501,213,214,214,213,4608
|
|
20230926,113300,195842977,214,214,214,214,0
|
|
20230926,113200,195842977,214,214,214,214,100
|
|
20230926,113100,195821577,214,214,214,214,0
|
|
20230926,113000,195821577,214,214,214,214,0
|
|
20230926,112900,195821577,214,214,214,214,810
|
|
20230926,112800,195648237,215,215,215,215,0
|
|
20230926,112700,195648237,215,215,215,215,0
|
|
20230926,112600,195648237,215,215,215,215,0
|
|
20230926,112500,195648237,215,215,215,215,0
|
|
20230926,112400,195648237,215,215,215,215,0
|
|
20230926,112300,195648237,215,215,215,215,0
|
|
20230926,112200,195648237,215,215,215,215,0
|
|
20230926,112100,195648237,215,215,215,215,0
|
|
20230926,112000,195648237,215,215,215,215,23
|
|
20230926,111900,195643292,214,214,214,214,0
|
|
20230926,111800,195643292,214,214,214,214,0
|
|
20230926,111700,195643292,214,214,214,214,300
|
|
20230926,111600,195579092,215,215,215,215,0
|
|
20230926,111500,195579092,215,215,215,215,2
|
|
20230926,111400,195578662,215,215,215,215,0
|
|
20230926,111300,195578662,215,215,215,215,0
|
|
20230926,111200,195578662,215,215,215,215,0
|
|
20230926,111100,195578662,215,215,215,215,101
|
|
20230926,111000,195556947,215,215,215,215,155
|
|
20230926,110900,195523622,215,215,215,215,0
|
|
20230926,110800,195523622,215,215,215,215,0
|
|
20230926,110700,195523622,215,215,215,215,505
|
|
20230926,110600,195415047,216,216,216,216,30
|
|
20230926,110500,195408567,214,214,214,214,1000
|
|
20230926,110400,195194567,214,214,214,214,0
|
|
20230926,110300,195194567,214,214,214,214,0
|
|
20230926,110200,195194567,214,215,215,214,15000
|
|
20230926,110100,191981700,215,215,215,215,0
|
|
20230926,110000,191981700,215,215,215,215,1000
|
|
20230926,105900,191766700,216,216,216,216,1
|
|
20230926,105800,191766484,215,214,215,214,17606
|
|
20230926,105700,187985597,214,214,214,214,6079
|
|
20230926,105600,186684691,214,214,214,214,2
|
|
20230926,105500,186684263,214,214,214,214,0
|
|
20230926,105400,186684263,214,213,214,213,2523
|
|
20230926,105300,186146841,214,214,214,214,0
|
|
20230926,105200,186146841,214,214,214,214,0
|
|
20230926,105100,186146841,214,214,214,214,22
|
|
20230926,105000,186142133,213,213,213,213,1297
|
|
20230926,104900,185865872,214,214,214,214,0
|
|
20230926,104800,185865872,214,214,214,214,3
|
|
20230926,104700,185865230,215,215,215,215,208
|
|
20230926,104600,185820510,215,215,215,215,8
|
|
20230926,104500,185818790,215,215,215,215,72
|
|
20230926,104400,185803310,215,215,215,215,0
|
|
20230926,104300,185803310,215,215,215,215,0
|
|
20230926,104200,185803310,215,214,215,214,175
|
|
20230926,104100,185765858,215,215,215,215,0
|
|
20230926,104000,185765858,215,215,215,215,0
|
|
20230926,103900,185765858,215,215,215,215,0
|
|
20230926,103800,185765858,215,215,215,215,0
|
|
20230926,103700,185765858,215,215,215,214,1143
|
|
20230926,103600,185521254,215,215,215,215,0
|
|
20230926,103500,185521254,215,215,215,215,0
|
|
20230926,103400,185521254,215,215,215,215,12
|
|
20230926,103300,185518674,215,215,215,215,0
|
|
20230926,103200,185518674,215,215,215,215,0
|
|
20230926,103100,185518674,215,215,215,215,31
|
|
20230926,103000,185512009,215,215,215,214,117
|
|
20230926,102900,185486874,214,215,215,214,421
|
|
20230926,102800,185396367,215,215,215,215,2
|
|
20230926,102700,185395937,214,214,214,214,2183
|
|
20230926,102600,184928775,214,214,214,214,2100
|
|
20230926,102500,184479375,215,215,215,215,1257
|
|
20230926,102400,184209120,215,214,215,214,2298
|
|
20230926,102300,183717347,215,215,215,215,0
|
|
20230926,102200,183717347,215,215,215,215,0
|
|
20230926,102100,183717347,215,214,215,214,114
|
|
20230926,102000,183692839,214,214,214,214,10000
|
|
20230926,101900,181552839,215,215,215,215,0
|
|
20230926,101800,181552839,215,215,215,215,360
|
|
20230926,101700,181475439,215,215,215,215,11
|
|
20230926,101600,181473074,215,215,215,215,0
|
|
20230926,101500,181473074,215,215,215,215,2349
|
|
20230926,101400,180968039,215,215,215,215,0
|
|
20230926,101300,180968039,215,215,215,215,0
|
|
20230926,101200,180968039,215,215,215,215,0
|
|
20230926,101100,180968039,215,215,215,215,48
|
|
20230926,101000,180957719,215,214,215,214,6863
|
|
20230926,100900,179489030,214,214,214,214,258
|
|
20230926,100800,179433818,215,216,216,215,463
|
|
20230926,100700,179334152,216,215,216,214,512
|
|
20230926,100600,179224382,216,215,216,215,153
|
|
20230926,100500,179191486,215,215,215,215,1
|
|
20230926,100400,179191271,216,214,216,214,4515
|
|
20230926,100300,178225059,214,215,215,214,264
|
|
20230926,100200,178168561,215,214,216,214,4735
|
|
20230926,100100,177150814,217,217,217,217,0
|
|
20230926,100000,177150814,217,215,217,213,10098
|
|
20230926,095900,174991478,217,217,217,217,11
|
|
20230926,095800,174989091,215,215,215,215,1
|
|
20230926,095700,174988876,217,216,217,216,8892
|
|
20230926,095600,173060498,216,214,217,213,4904
|
|
20230926,095500,172010087,213,214,214,213,17
|
|
20230926,095400,172006453,213,214,215,213,6790
|
|
20230926,095300,170553494,214,214,215,214,248
|
|
20230926,095200,170500421,214,214,214,214,1250
|
|
20230926,095100,170232921,215,215,215,214,1595
|
|
20230926,095000,169891587,215,214,215,214,391
|
|
20230926,094900,169807911,214,217,217,214,1518
|
|
20230926,094800,169481571,217,216,218,215,9321
|
|
20230926,094700,167460961,216,215,217,214,23094
|
|
20230926,094600,162495719,216,216,216,215,1197
|
|
20230926,094500,162237179,215,217,217,215,578
|
|
20230926,094400,162112313,216,216,218,214,19764
|
|
20230926,094300,157841883,218,214,218,210,97142
|
|
20230926,094200,137087489,213,221,221,209,64397
|
|
20230926,094100,123352604,221,228,232,219,366065
|
|
20230926,094000,39935718,228,228,228,228,0
|
|
20230926,093900,39935718,228,223,228,223,54969
|
|
20230926,093800,27477758,224,218,227,218,34777
|
|
20230926,093700,19712009,219,215,219,215,18034
|
|
20230926,093600,15795006,215,216,216,215,5737
|
|
20230926,093500,14561538,216,214,216,214,16416
|
|
20230926,093400,11034084,213,213,213,213,3388
|
|
20230926,093300,10312440,213,213,213,213,3
|
|
20230926,093200,10311801,213,213,213,213,12
|
|
20230926,093100,10309245,213,213,213,212,36
|
|
20230926,093000,10301581,213,213,213,213,0
|
|
20230926,092900,10301581,213,213,213,213,100
|
|
20230926,092800,10280281,213,213,213,213,4696
|
|
20230926,092700,9280033,213,213,213,213,0
|
|
20230926,092600,9280033,213,213,213,213,324
|
|
20230926,092500,9211021,212,209,213,209,19839
|
|
20230926,092400,5043577,209,209,209,208,833
|
|
20230926,092300,4870287,209,209,209,209,29
|
|
20230926,092200,4864226,209,208,209,208,1701
|
|
20230926,092100,4510413,208,208,208,208,0
|
|
20230926,092000,4510413,208,207,208,207,44
|
|
20230926,091900,4501304,208,208,208,208,0
|
|
20230926,091800,4501304,208,208,208,208,2
|
|
20230926,091700,4500888,208,208,208,208,6
|
|
20230926,091600,4499640,208,207,208,207,603
|
|
20230926,091500,4374816,208,209,209,208,1106
|
|
20230926,091400,4144766,209,206,210,206,2690
|
|
20230926,091300,3586255,207,207,207,207,3
|
|
20230926,091200,3585634,207,207,207,207,1
|
|
20230926,091100,3585427,206,207,207,206,3401
|
|
20230926,091000,2884820,206,207,207,206,53
|
|
20230926,090900,2873871,207,208,208,207,1957
|
|
20230926,090800,2468771,209,209,209,209,2
|
|
20230926,090700,2468353,209,209,209,209,0
|
|
20230926,090600,2468353,209,209,209,208,2451
|
|
20230926,090500,1956727,209,209,209,209,1001
|
|
20230926,090400,1747518,207,208,208,207,35
|
|
20230926,090300,1740271,209,208,209,208,111
|
|
20230926,090200,1717178,207,206,207,206,2647
|
|
20230926,090100,1169270,207,207,207,207,106
|
|
20230926,090000,1147328,208,208,208,208,5516
|