590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184700,386620179,518,518,518,518,30560
|
|
20230901,184600,386620179,518,518,518,518,0
|
|
20230901,184500,386620179,518,518,518,518,0
|
|
20230901,184400,386620179,518,518,518,518,0
|
|
20230901,184300,386620179,518,518,518,518,0
|
|
20230901,184200,386620179,518,518,518,518,0
|
|
20230901,184100,386620179,518,518,518,518,0
|
|
20230901,184000,386620179,518,518,518,518,0
|
|
20230901,183900,386620179,518,518,518,518,0
|
|
20230901,183800,386620179,518,518,518,518,0
|
|
20230901,183700,386620179,518,518,518,518,0
|
|
20230901,183600,386620179,518,518,518,518,0
|
|
20230901,183500,386620179,518,518,518,518,0
|
|
20230901,183400,386620179,518,518,518,518,0
|
|
20230901,183300,386620179,518,518,518,518,0
|
|
20230901,183200,386620179,518,518,518,518,0
|
|
20230901,183100,386620179,518,518,518,518,0
|
|
20230901,183000,386620179,518,518,518,518,0
|
|
20230901,182900,386620179,518,518,518,518,0
|
|
20230901,182800,386620179,518,518,518,518,0
|
|
20230901,182700,386620179,518,518,518,518,0
|
|
20230901,182600,386620179,518,518,518,518,0
|
|
20230901,182500,386620179,518,518,518,518,0
|
|
20230901,182400,386620179,518,518,518,518,0
|
|
20230901,182300,386620179,518,518,518,518,0
|
|
20230901,182200,386620179,518,518,518,518,0
|
|
20230901,182100,386620179,518,518,518,518,0
|
|
20230901,182000,386620179,518,518,518,518,0
|
|
20230901,181900,386620179,518,518,518,518,0
|
|
20230901,181800,386620179,518,518,518,518,0
|
|
20230901,181700,386620179,518,518,518,518,30560
|
|
20230901,181600,386620179,518,518,518,518,0
|
|
20230901,181500,386620179,518,518,518,518,0
|
|
20230901,181400,386620179,518,518,518,518,0
|
|
20230901,181300,386620179,518,518,518,518,0
|
|
20230901,181200,386620179,518,518,518,518,0
|
|
20230901,181100,386620179,518,518,518,518,0
|
|
20230901,181000,386620179,518,518,518,518,0
|
|
20230901,180900,386620179,518,518,518,518,0
|
|
20230901,180800,386620179,518,518,518,518,0
|
|
20230901,180700,386620179,518,518,518,518,0
|
|
20230901,180600,386620179,518,518,518,518,0
|
|
20230901,180500,386620179,518,518,518,518,0
|
|
20230901,180400,386620179,518,518,518,518,0
|
|
20230901,180300,386620179,518,518,518,518,0
|
|
20230901,180200,386620179,518,518,518,518,0
|
|
20230901,180100,386620179,518,518,518,518,0
|
|
20230901,180000,386620179,518,518,518,518,0
|
|
20230901,175900,386620179,518,518,518,518,0
|
|
20230901,175800,386620179,518,518,518,518,0
|
|
20230901,175700,386620179,518,518,518,518,0
|
|
20230901,175600,386620179,518,518,518,518,0
|
|
20230901,175500,386620179,518,518,518,518,0
|
|
20230901,175400,386620179,518,518,518,518,0
|
|
20230901,175300,386620179,518,518,518,518,0
|
|
20230901,175200,386620179,518,518,518,518,0
|
|
20230901,175100,386620179,518,518,518,518,0
|
|
20230901,175000,386620179,518,518,518,518,0
|
|
20230901,174900,386620179,518,518,518,518,0
|
|
20230901,174800,386620179,518,518,518,518,0
|
|
20230901,174700,386620179,518,518,518,518,30560
|
|
20230901,174600,386620179,518,518,518,518,0
|
|
20230901,174500,386620179,518,518,518,518,0
|
|
20230901,174400,386620179,518,518,518,518,0
|
|
20230901,174300,386620179,518,518,518,518,0
|
|
20230901,174200,386620179,518,518,518,518,0
|
|
20230901,174100,386620179,518,518,518,518,0
|
|
20230901,174000,386620179,518,518,518,518,0
|
|
20230901,173900,386620179,518,518,518,518,0
|
|
20230901,173800,386620179,518,518,518,518,0
|
|
20230901,173700,386620179,518,518,518,518,0
|
|
20230901,173600,386620179,518,518,518,518,0
|
|
20230901,173500,386620179,518,518,518,518,0
|
|
20230901,173400,386620179,518,518,518,518,0
|
|
20230901,173300,386620179,518,518,518,518,0
|
|
20230901,173200,386620179,518,518,518,518,0
|
|
20230901,173100,386620179,518,518,518,518,0
|
|
20230901,173000,386620179,518,518,518,518,0
|
|
20230901,172900,386620179,518,518,518,518,0
|
|
20230901,172800,386620179,518,518,518,518,0
|
|
20230901,172700,386620179,518,518,518,518,0
|
|
20230901,172600,386620179,518,518,518,518,0
|
|
20230901,172500,386620179,518,518,518,518,0
|
|
20230901,172400,386620179,518,518,518,518,0
|
|
20230901,172300,386620179,518,518,518,518,0
|
|
20230901,172200,386620179,518,518,518,518,0
|
|
20230901,172100,386620179,518,518,518,518,0
|
|
20230901,172000,386620179,518,518,518,518,0
|
|
20230901,171900,386620179,518,518,518,518,0
|
|
20230901,171800,386620179,518,518,518,518,0
|
|
20230901,171700,386620179,518,518,518,518,30560
|
|
20230901,171600,386620179,518,518,518,518,0
|
|
20230901,171500,386620179,518,518,518,518,0
|
|
20230901,171400,386620179,518,518,518,518,0
|
|
20230901,171300,386620179,518,518,518,518,0
|
|
20230901,171200,386620179,518,518,518,518,0
|
|
20230901,171100,386620179,518,518,518,518,0
|
|
20230901,171000,386620179,518,518,518,518,0
|
|
20230901,170900,386620179,518,518,518,518,0
|
|
20230901,170800,386620179,518,518,518,518,0
|
|
20230901,170700,386620179,518,518,518,518,0
|
|
20230901,170600,386620179,518,518,518,518,0
|
|
20230901,170500,386620179,518,518,518,518,0
|
|
20230901,170400,386620179,518,518,518,518,0
|
|
20230901,170300,386620179,518,518,518,518,0
|
|
20230901,170200,386620179,518,518,518,518,0
|
|
20230901,170100,386620179,518,518,518,518,0
|
|
20230901,170000,386620179,518,518,518,518,0
|
|
20230901,165900,386620179,518,518,518,518,0
|
|
20230901,165800,386620179,518,518,518,518,0
|
|
20230901,165700,386620179,518,518,518,518,0
|
|
20230901,165600,386620179,518,518,518,518,0
|
|
20230901,165500,386620179,518,518,518,518,0
|
|
20230901,165400,386620179,518,518,518,518,0
|
|
20230901,165300,386620179,518,518,518,518,0
|
|
20230901,165200,386620179,518,518,518,518,0
|
|
20230901,165100,386620179,518,518,518,518,0
|
|
20230901,165000,386620179,518,518,518,518,0
|
|
20230901,164900,386620179,518,518,518,518,0
|
|
20230901,164800,386620179,518,518,518,518,0
|
|
20230901,164700,386620179,518,518,518,518,30560
|
|
20230901,164600,386620179,518,518,518,518,0
|
|
20230901,164500,386620179,518,518,518,518,0
|
|
20230901,164400,386620179,518,518,518,518,0
|
|
20230901,164300,386620179,518,518,518,518,0
|
|
20230901,164200,386620179,518,518,518,518,0
|
|
20230901,164100,386620179,518,518,518,518,0
|
|
20230901,164000,386620179,518,518,518,518,0
|
|
20230901,163900,386620179,518,518,518,518,0
|
|
20230901,163800,386620179,518,518,518,518,0
|
|
20230901,163700,386620179,518,518,518,518,0
|
|
20230901,163600,386620179,518,518,518,518,0
|
|
20230901,163500,386620179,518,518,518,518,0
|
|
20230901,163400,386620179,518,518,518,518,0
|
|
20230901,163300,386620179,518,518,518,518,0
|
|
20230901,163200,386620179,518,518,518,518,0
|
|
20230901,163100,386620179,518,518,518,518,0
|
|
20230901,163000,386620179,518,518,518,518,0
|
|
20230901,162900,386620179,518,518,518,518,0
|
|
20230901,162800,386620179,518,518,518,518,0
|
|
20230901,162700,386620179,518,518,518,518,0
|
|
20230901,162600,386620179,518,518,518,518,0
|
|
20230901,162500,386620179,518,518,518,518,0
|
|
20230901,162400,386620179,518,518,518,518,0
|
|
20230901,162300,386620179,518,518,518,518,0
|
|
20230901,162200,386620179,518,518,518,518,0
|
|
20230901,162100,386620179,518,518,518,518,0
|
|
20230901,162000,386620179,518,518,518,518,0
|
|
20230901,161900,386620179,518,518,518,518,0
|
|
20230901,161800,386620179,518,518,518,518,0
|
|
20230901,161700,386620179,518,518,518,518,30560
|
|
20230901,161600,386620179,518,518,518,518,0
|
|
20230901,161500,386620179,518,518,518,518,0
|
|
20230901,161400,386620179,518,518,518,518,0
|
|
20230901,161300,386620179,518,518,518,518,0
|
|
20230901,161200,386620179,518,518,518,518,0
|
|
20230901,161100,386620179,518,518,518,518,0
|
|
20230901,161000,386620179,518,518,518,518,0
|
|
20230901,160900,386620179,518,518,518,518,0
|
|
20230901,160800,386620179,518,518,518,518,0
|
|
20230901,160700,386620179,518,518,518,518,0
|
|
20230901,160600,386620179,518,518,518,518,0
|
|
20230901,160500,386620179,518,518,518,518,0
|
|
20230901,160400,386620179,518,518,518,518,0
|
|
20230901,160300,386620179,518,518,518,518,0
|
|
20230901,160200,386620179,518,518,518,518,0
|
|
20230901,160100,386620179,518,518,518,518,0
|
|
20230901,160000,386620179,518,518,518,518,0
|
|
20230901,155900,386620179,518,518,518,518,0
|
|
20230901,155800,386620179,518,518,518,518,0
|
|
20230901,155700,386620179,518,518,518,518,0
|
|
20230901,155600,386620179,518,518,518,518,0
|
|
20230901,155500,386620179,518,518,518,518,0
|
|
20230901,155400,386620179,518,518,518,518,0
|
|
20230901,155300,386620179,518,518,518,518,0
|
|
20230901,155200,386620179,518,518,518,518,0
|
|
20230901,155100,386620179,518,518,518,518,0
|
|
20230901,155000,386620179,518,518,518,518,0
|
|
20230901,154900,386620179,518,518,518,518,0
|
|
20230901,154800,386620179,518,518,518,518,0
|
|
20230901,154700,386620179,518,518,518,518,30560
|
|
20230901,154600,386620179,518,518,518,518,0
|
|
20230901,154500,386620179,518,518,518,518,0
|
|
20230901,154400,386620179,518,518,518,518,0
|
|
20230901,154300,386620179,518,518,518,518,0
|
|
20230901,154200,386620179,518,518,518,518,0
|
|
20230901,154100,386620179,518,518,518,518,0
|
|
20230901,154000,386620179,518,518,518,518,0
|
|
20230901,153900,386620179,518,518,518,518,0
|
|
20230901,153800,386620179,518,518,518,518,0
|
|
20230901,153700,386620179,518,518,518,518,0
|
|
20230901,153600,386620179,518,518,518,518,0
|
|
20230901,153500,386620179,518,518,518,518,0
|
|
20230901,153400,386620179,518,518,518,518,0
|
|
20230901,153300,386620179,518,518,518,518,0
|
|
20230901,153200,386620179,518,518,518,518,0
|
|
20230901,153100,386620179,518,518,518,518,0
|
|
20230901,153000,386620179,518,518,518,518,30560
|
|
20230901,152900,370790099,520,520,520,520,0
|
|
20230901,152800,370790099,520,520,520,520,0
|
|
20230901,152700,370790099,520,520,520,520,0
|
|
20230901,152600,370790099,520,520,520,520,0
|
|
20230901,152500,370790099,520,520,520,520,0
|
|
20230901,152400,370790099,520,520,520,520,0
|
|
20230901,152300,370790099,520,520,520,520,0
|
|
20230901,152200,370790099,520,520,520,520,0
|
|
20230901,152100,370790099,520,520,520,520,0
|
|
20230901,152000,370790099,520,520,520,520,0
|
|
20230901,151900,370790099,520,521,521,520,2163
|
|
20230901,151800,369664328,522,522,522,522,115
|
|
20230901,151700,369604298,522,522,522,522,0
|
|
20230901,151600,369604298,522,522,522,522,0
|
|
20230901,151500,369604298,522,522,522,522,0
|
|
20230901,151400,369604298,522,522,522,522,116
|
|
20230901,151300,369543746,522,522,522,522,0
|
|
20230901,151200,369543746,522,522,522,522,0
|
|
20230901,151100,369543746,522,522,522,522,1
|
|
20230901,151000,369543224,522,522,522,522,1
|
|
20230901,150900,369542702,522,520,522,520,43
|
|
20230901,150800,369520302,520,520,520,520,0
|
|
20230901,150700,369520302,520,520,520,520,8890
|
|
20230901,150600,364897502,520,519,520,519,522
|
|
20230901,150500,364626572,519,519,519,519,16506
|
|
20230901,150400,356059958,520,520,520,520,0
|
|
20230901,150300,356059958,520,520,520,520,3222
|
|
20230901,150200,354384518,521,521,521,521,2
|
|
20230901,150100,354383476,521,520,521,520,1040
|
|
20230901,150000,353842668,520,521,521,520,1340
|
|
20230901,145900,353145028,521,521,521,521,10
|
|
20230901,145800,353139818,521,521,521,521,46
|
|
20230901,145700,353115852,521,521,521,521,71
|
|
20230901,145600,353078861,521,521,521,521,0
|
|
20230901,145500,353078861,521,521,521,521,0
|
|
20230901,145400,353078861,521,521,521,521,0
|
|
20230901,145300,353078861,521,521,521,521,0
|
|
20230901,145200,353078861,521,521,521,521,1
|
|
20230901,145100,353078340,520,520,520,520,0
|
|
20230901,145000,353078340,520,520,520,520,0
|
|
20230901,144900,353078340,520,520,520,520,4879
|
|
20230901,144800,350541260,520,520,520,520,690
|
|
20230901,144700,350182460,520,520,520,520,1470
|
|
20230901,144600,349418060,519,519,519,519,0
|
|
20230901,144500,349418060,519,519,519,519,0
|
|
20230901,144400,349418060,519,519,519,519,0
|
|
20230901,144300,349418060,519,519,519,519,120
|
|
20230901,144200,349355780,519,519,519,519,0
|
|
20230901,144100,349355780,519,519,519,519,0
|
|
20230901,144000,349355780,519,519,519,519,1447
|
|
20230901,143900,348604787,519,519,519,519,0
|
|
20230901,143800,348604787,519,521,521,519,3000
|
|
20230901,143700,347046964,521,521,521,521,0
|
|
20230901,143600,347046964,521,521,521,521,0
|
|
20230901,143500,347046964,521,521,521,521,0
|
|
20230901,143400,347046964,521,521,521,521,0
|
|
20230901,143300,347046964,521,521,521,521,1500
|
|
20230901,143200,346265464,522,522,522,522,1
|
|
20230901,143100,346264942,520,520,520,520,1608
|
|
20230901,143000,345428782,520,520,520,520,1
|
|
20230901,142900,345428262,521,521,521,521,878
|
|
20230901,142800,344970824,520,521,521,520,2
|
|
20230901,142700,344969783,521,521,521,521,0
|
|
20230901,142600,344969783,521,521,521,521,0
|
|
20230901,142500,344969783,521,521,521,521,0
|
|
20230901,142400,344969783,521,519,521,519,2911
|
|
20230901,142300,343457407,519,518,519,518,11
|
|
20230901,142200,343451708,519,519,519,519,0
|
|
20230901,142100,343451708,519,519,519,519,1
|
|
20230901,142000,343451189,518,518,518,518,1478
|
|
20230901,141900,342685585,517,518,518,517,3925
|
|
20230901,141800,340654435,517,517,517,517,0
|
|
20230901,141700,340654435,517,520,520,517,7380
|
|
20230901,141600,336835114,521,521,521,521,0
|
|
20230901,141500,336835114,521,521,521,521,0
|
|
20230901,141400,336835114,521,521,521,521,4
|
|
20230901,141300,336833030,521,521,521,521,1
|
|
20230901,141200,336832509,521,521,521,521,0
|
|
20230901,141100,336832509,521,521,521,521,5000
|
|
20230901,141000,334227509,521,520,521,520,574
|
|
20230901,140900,333928902,520,520,520,520,3083
|
|
20230901,140800,332325742,521,521,521,521,0
|
|
20230901,140700,332325742,521,520,521,520,102
|
|
20230901,140600,332272601,521,521,521,521,60
|
|
20230901,140500,332241341,520,520,520,520,0
|
|
20230901,140400,332241341,520,521,521,520,3859
|
|
20230901,140300,330234261,520,520,520,520,1000
|
|
20230901,140200,329714261,521,521,521,521,92
|
|
20230901,140100,329666329,520,520,520,520,0
|
|
20230901,140000,329666329,520,521,521,520,1079
|
|
20230901,135900,329105248,521,521,521,521,346
|
|
20230901,135800,328924982,520,521,522,520,11901
|
|
20230901,135700,322725419,521,522,522,521,53
|
|
20230901,135600,322697754,523,523,523,522,8640
|
|
20230901,135500,318187546,523,523,523,523,1496
|
|
20230901,135400,317405138,524,524,524,524,546
|
|
20230901,135300,317119034,524,524,524,524,2998
|
|
20230901,135200,315548082,524,525,526,522,23424
|
|
20230901,135100,303273927,526,526,527,526,9176
|
|
20230901,135000,298447262,527,527,527,527,2
|
|
20230901,134900,298446208,526,526,526,526,1775
|
|
20230901,134800,297512558,527,527,527,527,8647
|
|
20230901,134700,292955589,528,528,528,528,0
|
|
20230901,134600,292955589,528,529,529,528,2021
|
|
20230901,134500,291887480,532,531,532,531,1000
|
|
20230901,134400,291356450,533,533,533,533,0
|
|
20230901,134300,291356450,533,533,533,533,0
|
|
20230901,134200,291356450,533,533,533,533,1
|
|
20230901,134100,291355917,528,533,533,528,50001
|
|
20230901,134000,264926933,533,534,534,533,2017
|
|
20230901,133900,263850176,535,535,535,535,0
|
|
20230901,133800,263850176,535,535,535,535,0
|
|
20230901,133700,263850176,535,535,535,535,1
|
|
20230901,133600,263849641,534,534,534,534,0
|
|
20230901,133500,263849641,534,534,534,534,1633
|
|
20230901,133400,262977619,535,535,535,535,557
|
|
20230901,133300,262679624,535,535,535,535,0
|
|
20230901,133200,262679624,535,535,535,535,0
|
|
20230901,133100,262679624,535,535,535,535,0
|
|
20230901,133000,262679624,535,535,535,535,0
|
|
20230901,132900,262679624,535,534,535,534,21
|
|
20230901,132800,262668407,534,534,534,534,3
|
|
20230901,132700,262666805,535,535,535,535,6
|
|
20230901,132600,262663595,535,535,535,535,0
|
|
20230901,132500,262663595,535,535,535,535,0
|
|
20230901,132400,262663595,535,535,535,535,0
|
|
20230901,132300,262663595,535,535,535,535,0
|
|
20230901,132200,262663595,535,534,535,534,9
|
|
20230901,132100,262658787,532,535,535,532,177
|
|
20230901,132000,262564617,536,536,536,536,0
|
|
20230901,131900,262564617,536,536,536,536,0
|
|
20230901,131800,262564617,536,536,536,536,22
|
|
20230901,131700,262552825,536,535,536,529,47905
|
|
20230901,131600,237153734,536,536,536,536,0
|
|
20230901,131500,237153734,536,536,536,536,15
|
|
20230901,131400,237145694,536,536,536,536,0
|
|
20230901,131300,237145694,536,536,536,536,0
|
|
20230901,131200,237145694,536,536,536,536,0
|
|
20230901,131100,237145694,536,536,536,536,1
|
|
20230901,131000,237145158,536,536,536,536,0
|
|
20230901,130900,237145158,536,536,536,536,1
|
|
20230901,130800,237144622,535,535,535,535,0
|
|
20230901,130700,237144622,535,535,535,535,11
|
|
20230901,130600,237138737,536,536,536,536,0
|
|
20230901,130500,237138737,536,536,536,536,300
|
|
20230901,130400,236977937,536,536,536,536,100
|
|
20230901,130300,236924337,536,536,536,536,0
|
|
20230901,130200,236924337,536,536,536,536,0
|
|
20230901,130100,236924337,536,536,536,536,6
|
|
20230901,130000,236921121,537,537,537,535,5
|
|
20230901,125900,236918438,537,535,537,535,15
|
|
20230901,125800,236910401,535,535,537,535,1003
|
|
20230901,125700,236372540,534,534,534,534,597
|
|
20230901,125600,236053742,533,533,533,533,15
|
|
20230901,125500,236045747,534,534,534,534,93
|
|
20230901,125400,235996085,534,534,534,534,1
|
|
20230901,125300,235995551,533,533,533,533,0
|
|
20230901,125200,235995551,533,533,533,533,500
|
|
20230901,125100,235729051,535,535,535,535,0
|
|
20230901,125000,235729051,535,535,535,535,0
|
|
20230901,124900,235729051,535,535,535,535,0
|
|
20230901,124800,235729051,535,535,535,535,0
|
|
20230901,124700,235729051,535,535,535,535,0
|
|
20230901,124600,235729051,535,535,535,535,0
|
|
20230901,124500,235729051,535,535,535,535,0
|
|
20230901,124400,235729051,535,535,535,535,0
|
|
20230901,124300,235729051,535,535,535,535,0
|
|
20230901,124200,235729051,535,535,535,535,0
|
|
20230901,124100,235729051,535,535,535,535,0
|
|
20230901,124000,235729051,535,535,535,535,0
|
|
20230901,123900,235729051,535,535,535,535,0
|
|
20230901,123800,235729051,535,535,535,535,0
|
|
20230901,123700,235729051,535,535,535,535,0
|
|
20230901,123600,235729051,535,535,535,535,0
|
|
20230901,123500,235729051,535,535,535,535,0
|
|
20230901,123400,235729051,535,532,535,532,2
|
|
20230901,123300,235727984,532,533,533,532,1247
|
|
20230901,123200,235063561,533,535,535,533,395
|
|
20230901,123100,234853024,533,533,533,533,106
|
|
20230901,123000,234796526,535,533,535,533,1001
|
|
20230901,122900,234262991,533,534,534,533,509
|
|
20230901,122800,233991651,535,535,535,535,0
|
|
20230901,122700,233991651,535,535,535,535,0
|
|
20230901,122600,233991651,535,535,535,535,3
|
|
20230901,122500,233990046,535,535,535,535,0
|
|
20230901,122400,233990046,535,535,535,535,2
|
|
20230901,122300,233988976,533,535,535,533,40
|
|
20230901,122200,233967654,536,536,536,536,0
|
|
20230901,122100,233967654,536,536,536,536,0
|
|
20230901,122000,233967654,536,536,536,536,0
|
|
20230901,121900,233967654,536,536,536,536,0
|
|
20230901,121800,233967654,536,533,536,533,281
|
|
20230901,121700,233817861,534,534,534,533,933
|
|
20230901,121600,233320508,536,536,536,536,0
|
|
20230901,121500,233320508,536,536,536,536,1
|
|
20230901,121400,233319972,535,535,535,535,14
|
|
20230901,121300,233312482,535,535,535,535,36
|
|
20230901,121200,233293222,536,536,536,536,0
|
|
20230901,121100,233293222,536,535,536,535,1500
|
|
20230901,121000,232489298,533,534,534,533,888
|
|
20230901,120900,232015964,535,535,535,535,0
|
|
20230901,120800,232015964,535,535,535,535,0
|
|
20230901,120700,232015964,535,535,535,535,0
|
|
20230901,120600,232015964,535,535,535,535,0
|
|
20230901,120500,232015964,535,535,535,535,0
|
|
20230901,120400,232015964,535,535,535,535,0
|
|
20230901,120300,232015964,535,535,535,535,1
|
|
20230901,120200,232015429,534,534,534,534,20
|
|
20230901,120100,232004749,534,534,534,534,0
|
|
20230901,120000,232004749,534,534,534,534,58
|
|
20230901,115900,231973777,535,535,535,535,1
|
|
20230901,115800,231973242,533,534,534,533,560
|
|
20230901,115700,231674761,536,536,536,536,0
|
|
20230901,115600,231674761,536,534,536,534,51
|
|
20230901,115500,231647525,536,536,536,536,2
|
|
20230901,115400,231646453,533,533,533,533,0
|
|
20230901,115300,231646453,533,533,533,533,0
|
|
20230901,115200,231646453,533,533,533,533,360
|
|
20230901,115100,231454573,533,533,533,533,0
|
|
20230901,115000,231454573,533,534,534,533,2000
|
|
20230901,114900,230388178,534,534,534,534,100
|
|
20230901,114800,230334778,534,534,534,534,0
|
|
20230901,114700,230334778,534,535,535,534,1000
|
|
20230901,114600,229800484,535,536,536,535,457
|
|
20230901,114500,229555548,537,537,537,537,2
|
|
20230901,114400,229554474,537,537,537,537,1
|
|
20230901,114300,229553937,537,537,537,537,0
|
|
20230901,114200,229553937,537,537,537,537,0
|
|
20230901,114100,229553937,537,537,537,537,0
|
|
20230901,114000,229553937,537,537,537,537,1
|
|
20230901,113900,229553400,536,536,536,536,10
|
|
20230901,113800,229548040,537,537,537,537,0
|
|
20230901,113700,229548040,537,537,537,537,0
|
|
20230901,113600,229548040,537,537,537,537,0
|
|
20230901,113500,229548040,537,537,537,537,22
|
|
20230901,113400,229536226,537,537,537,537,0
|
|
20230901,113300,229536226,537,537,537,537,0
|
|
20230901,113200,229536226,537,537,537,537,0
|
|
20230901,113100,229536226,537,537,537,537,3434
|
|
20230901,113000,227692168,537,537,537,537,100
|
|
20230901,112900,227638468,536,536,536,536,0
|
|
20230901,112800,227638468,536,536,536,536,0
|
|
20230901,112700,227638468,536,536,536,536,62
|
|
20230901,112600,227605236,536,534,536,534,3398
|
|
20230901,112500,225784688,534,534,534,534,0
|
|
20230901,112400,225784688,534,534,534,534,0
|
|
20230901,112300,225784688,534,534,534,534,1747
|
|
20230901,112200,224851790,534,534,534,534,250
|
|
20230901,112100,224718290,534,534,534,534,3757
|
|
20230901,112000,222712052,534,534,534,534,654
|
|
20230901,111900,222362816,534,533,534,533,4
|
|
20230901,111800,222360681,534,533,534,533,42
|
|
20230901,111700,222338291,532,532,532,532,1378
|
|
20230901,111600,221605195,531,535,535,530,30147
|
|
20230901,111500,205570085,537,537,537,537,1
|
|
20230901,111400,205569548,534,536,536,534,1362
|
|
20230901,111300,204841669,537,537,537,537,0
|
|
20230901,111200,204841669,537,537,537,537,0
|
|
20230901,111100,204841669,537,537,537,537,3
|
|
20230901,111000,204840058,537,536,537,535,1926
|
|
20230901,110900,203809641,535,537,537,535,8
|
|
20230901,110800,203805352,536,537,537,536,25518
|
|
20230901,110700,190127697,537,537,538,537,183
|
|
20230901,110600,190029422,537,538,538,536,278
|
|
20230901,110500,189880224,539,537,539,537,125
|
|
20230901,110400,189813093,537,538,539,537,3912
|
|
20230901,110300,187711835,539,540,540,538,1218
|
|
20230901,110200,187056332,541,541,541,541,0
|
|
20230901,110100,187056332,541,541,541,538,7877
|
|
20230901,110000,182818114,540,540,541,540,883
|
|
20230901,105900,182341274,542,541,542,541,853
|
|
20230901,105800,181879527,541,541,541,541,7
|
|
20230901,105700,181875740,541,541,541,541,26
|
|
20230901,105600,181861674,541,541,541,541,0
|
|
20230901,105500,181861674,541,541,541,541,3
|
|
20230901,105400,181860051,542,542,542,542,0
|
|
20230901,105300,181860051,542,539,542,539,1784
|
|
20230901,105200,180898472,538,542,542,538,2733
|
|
20230901,105100,179425889,542,542,542,542,0
|
|
20230901,105000,179425889,542,542,542,542,0
|
|
20230901,104900,179425889,542,542,542,542,0
|
|
20230901,104800,179425889,542,540,542,540,1655
|
|
20230901,104700,178531818,540,539,540,539,26
|
|
20230901,104600,178517796,540,540,540,540,47
|
|
20230901,104500,178492416,540,540,540,540,128
|
|
20230901,104400,178423296,540,540,540,540,197
|
|
20230901,104300,178316916,540,540,540,540,0
|
|
20230901,104200,178316916,540,540,540,540,0
|
|
20230901,104100,178316916,540,540,540,540,0
|
|
20230901,104000,178316916,540,540,540,540,0
|
|
20230901,103900,178316916,540,540,540,540,1
|
|
20230901,103800,178316376,540,539,542,536,1861
|
|
20230901,103700,177316480,540,539,542,539,453
|
|
20230901,103600,177071697,540,542,542,540,15
|
|
20230901,103500,177063570,542,542,545,541,712
|
|
20230901,103400,176677647,545,540,545,539,1610
|
|
20230901,103300,175809677,536,544,544,536,3735
|
|
20230901,103200,173805436,545,545,545,545,8
|
|
20230901,103100,173801076,545,541,545,541,29
|
|
20230901,103000,173785311,541,544,544,537,2965
|
|
20230901,102900,172185866,545,545,545,545,12
|
|
20230901,102800,172179326,545,545,545,544,4888
|
|
20230901,102700,169517014,545,545,545,545,438
|
|
20230901,102600,169278304,544,543,544,543,2504
|
|
20230901,102500,167916272,543,543,543,543,54
|
|
20230901,102400,167886950,543,543,543,543,0
|
|
20230901,102300,167886950,543,543,543,543,0
|
|
20230901,102200,167886950,543,542,543,542,5
|
|
20230901,102100,167884236,544,544,544,544,0
|
|
20230901,102000,167884236,544,544,544,543,6
|
|
20230901,101900,167880974,544,544,544,544,0
|
|
20230901,101800,167880974,544,541,544,541,4673
|
|
20230901,101700,165352744,541,541,541,541,5
|
|
20230901,101600,165350039,541,541,541,541,5
|
|
20230901,101500,165347334,541,540,541,540,5565
|
|
20230901,101400,162339510,540,540,540,539,18
|
|
20230901,101300,162329805,540,540,540,540,0
|
|
20230901,101200,162329805,540,540,540,540,1
|
|
20230901,101100,162329265,540,539,540,539,10
|
|
20230901,101000,162323874,539,539,539,539,354
|
|
20230901,100900,162133068,539,539,539,539,3
|
|
20230901,100800,162131451,539,538,539,537,131
|
|
20230901,100700,162060892,539,538,539,537,464
|
|
20230901,100600,161811401,539,539,539,537,1100
|
|
20230901,100500,161220660,538,539,539,538,23
|
|
20230901,100400,161208269,538,538,539,538,295
|
|
20230901,100300,161049519,539,539,539,533,3377
|
|
20230901,100200,159244825,539,538,539,538,142
|
|
20230901,100100,159168427,538,537,538,537,101
|
|
20230901,100000,159114155,538,538,538,538,40
|
|
20230901,095900,159092635,538,537,538,537,4
|
|
20230901,095800,159090485,537,537,537,536,9
|
|
20230901,095700,159085656,538,539,539,538,1931
|
|
20230901,095600,158045849,540,536,540,536,3263
|
|
20230901,095500,156296856,536,535,540,535,7535
|
|
20230901,095400,152263938,534,537,537,534,14000
|
|
20230901,095300,144772801,535,540,540,535,3158
|
|
20230901,095200,143079777,540,540,540,540,412
|
|
20230901,095100,142857297,539,539,539,539,10
|
|
20230901,095000,142851907,540,540,540,540,0
|
|
20230901,094900,142851907,540,540,540,540,2
|
|
20230901,094800,142850827,540,539,540,539,11
|
|
20230901,094700,142844897,539,539,539,539,0
|
|
20230901,094600,142844897,539,539,539,539,1
|
|
20230901,094500,142844358,539,539,539,539,185
|
|
20230901,094400,142744643,544,544,544,544,0
|
|
20230901,094300,142744643,544,544,544,544,1
|
|
20230901,094200,142744099,542,540,542,540,2323
|
|
20230901,094100,141487267,540,538,540,536,12359
|
|
20230901,094000,134859104,538,538,538,537,3376
|
|
20230901,093900,133044165,538,538,538,538,100
|
|
20230901,093800,132990365,537,539,539,537,2958
|
|
20230901,093700,131400856,540,542,542,540,164
|
|
20230901,093600,131312286,542,540,542,540,1000
|
|
20230901,093500,130771393,543,543,543,543,8
|
|
20230901,093400,130767049,536,542,542,536,10806
|
|
20230901,093300,124956067,542,542,542,542,2
|
|
20230901,093200,124954983,542,540,542,540,7674
|
|
20230901,093100,120810747,540,540,540,540,1
|
|
20230901,093000,120810207,544,544,544,540,3108
|
|
20230901,092900,119127635,545,547,547,545,129
|
|
20230901,092800,119057201,547,547,547,547,7
|
|
20230901,092700,119053372,547,547,547,547,6
|
|
20230901,092600,119050090,542,543,543,542,1022
|
|
20230901,092500,118495222,543,543,543,542,78
|
|
20230901,092400,118452938,539,539,544,539,8824
|
|
20230901,092300,113696751,539,544,544,537,9198
|
|
20230901,092200,108734175,543,545,545,543,2230
|
|
20230901,092100,107520981,545,547,547,544,7370
|
|
20230901,092000,103511207,546,548,548,546,972
|
|
20230901,091900,102980235,548,551,551,548,53
|
|
20230901,091800,102951090,551,551,551,551,1800
|
|
20230901,091700,101959290,551,552,552,543,23048
|
|
20230901,091600,89395459,553,551,553,548,3800
|
|
20230901,091500,87306975,554,553,554,553,843
|
|
20230901,091400,86840795,551,553,554,546,6980
|
|
20230901,091300,83009495,554,555,555,554,9
|
|
20230901,091200,83004507,556,557,557,556,5767
|
|
20230901,091100,79798048,558,559,559,555,2471
|
|
20230901,091000,78423240,559,555,559,555,7653
|
|
20230901,090900,74168098,555,554,555,550,3040
|
|
20230901,090800,72485691,550,556,556,550,4431
|
|
20230901,090700,70035332,556,552,556,550,2835
|
|
20230901,090600,68471267,550,551,551,550,350
|
|
20230901,090500,68278454,554,558,558,547,7459
|
|
20230901,090400,64163575,559,551,560,551,44915
|
|
20230901,090300,39106227,550,546,551,545,23728
|
|
20230901,090200,26101113,546,539,547,539,9763
|
|
20230901,090100,20799661,540,543,543,537,10784
|
|
20230901,090000,15004220,543,537,544,537,27921
|