584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184100,176940345,340,340,340,340,4995
|
|
20230901,184000,176940345,340,340,340,340,0
|
|
20230901,183900,176940345,340,340,340,340,0
|
|
20230901,183800,176940345,340,340,340,340,0
|
|
20230901,183700,176940345,340,340,340,340,0
|
|
20230901,183600,176940345,340,340,340,340,0
|
|
20230901,183500,176940345,340,340,340,340,0
|
|
20230901,183400,176940345,340,340,340,340,0
|
|
20230901,183300,176940345,340,340,340,340,0
|
|
20230901,183200,176940345,340,340,340,340,0
|
|
20230901,183100,176940345,340,340,340,340,0
|
|
20230901,183000,176940345,340,340,340,340,0
|
|
20230901,182900,176940345,340,340,340,340,0
|
|
20230901,182800,176940345,340,340,340,340,0
|
|
20230901,182700,176940345,340,340,340,340,0
|
|
20230901,182600,176940345,340,340,340,340,0
|
|
20230901,182500,176940345,340,340,340,340,0
|
|
20230901,182400,176940345,340,340,340,340,0
|
|
20230901,182300,176940345,340,340,340,340,0
|
|
20230901,182200,176940345,340,340,340,340,0
|
|
20230901,182100,176940345,340,340,340,340,0
|
|
20230901,182000,176940345,340,340,340,340,0
|
|
20230901,181900,176940345,340,340,340,340,0
|
|
20230901,181800,176940345,340,340,340,340,0
|
|
20230901,181700,176940345,340,340,340,340,0
|
|
20230901,181600,176940345,340,340,340,340,0
|
|
20230901,181500,176940345,340,340,340,340,0
|
|
20230901,181400,176940345,340,340,340,340,0
|
|
20230901,181300,176940345,340,340,340,340,0
|
|
20230901,181200,176940345,340,340,340,340,0
|
|
20230901,181100,176940345,340,340,340,340,4995
|
|
20230901,181000,176940345,340,340,340,340,0
|
|
20230901,180900,176940345,340,340,340,340,0
|
|
20230901,180800,176940345,340,340,340,340,0
|
|
20230901,180700,176940345,340,340,340,340,0
|
|
20230901,180600,176940345,340,340,340,340,0
|
|
20230901,180500,176940345,340,340,340,340,0
|
|
20230901,180400,176940345,340,340,340,340,0
|
|
20230901,180300,176940345,340,340,340,340,0
|
|
20230901,180200,176940345,340,340,340,340,0
|
|
20230901,180100,176940345,340,340,340,340,0
|
|
20230901,180000,176940345,340,340,340,340,0
|
|
20230901,175900,176940345,340,340,340,340,0
|
|
20230901,175800,176940345,340,340,340,340,0
|
|
20230901,175700,176940345,340,340,340,340,0
|
|
20230901,175600,176940345,340,340,340,340,0
|
|
20230901,175500,176940345,340,340,340,340,0
|
|
20230901,175400,176940345,340,340,340,340,0
|
|
20230901,175300,176940345,340,340,340,340,0
|
|
20230901,175200,176940345,340,340,340,340,0
|
|
20230901,175100,176940345,340,340,340,340,0
|
|
20230901,175000,176940345,340,340,340,340,0
|
|
20230901,174900,176940345,340,340,340,340,0
|
|
20230901,174800,176940345,340,340,340,340,0
|
|
20230901,174700,176940345,340,340,340,340,0
|
|
20230901,174600,176940345,340,340,340,340,0
|
|
20230901,174500,176940345,340,340,340,340,0
|
|
20230901,174400,176940345,340,340,340,340,0
|
|
20230901,174300,176940345,340,340,340,340,0
|
|
20230901,174200,176940345,340,340,340,340,0
|
|
20230901,174100,176940345,340,340,340,340,4995
|
|
20230901,174000,176940345,340,340,340,340,0
|
|
20230901,173900,176940345,340,340,340,340,0
|
|
20230901,173800,176940345,340,340,340,340,0
|
|
20230901,173700,176940345,340,340,340,340,0
|
|
20230901,173600,176940345,340,340,340,340,0
|
|
20230901,173500,176940345,340,340,340,340,0
|
|
20230901,173400,176940345,340,340,340,340,0
|
|
20230901,173300,176940345,340,340,340,340,0
|
|
20230901,173200,176940345,340,340,340,340,0
|
|
20230901,173100,176940345,340,340,340,340,0
|
|
20230901,173000,176940345,340,340,340,340,0
|
|
20230901,172900,176940345,340,340,340,340,0
|
|
20230901,172800,176940345,340,340,340,340,0
|
|
20230901,172700,176940345,340,340,340,340,0
|
|
20230901,172600,176940345,340,340,340,340,0
|
|
20230901,172500,176940345,340,340,340,340,0
|
|
20230901,172400,176940345,340,340,340,340,0
|
|
20230901,172300,176940345,340,340,340,340,0
|
|
20230901,172200,176940345,340,340,340,340,0
|
|
20230901,172100,176940345,340,340,340,340,0
|
|
20230901,172000,176940345,340,340,340,340,0
|
|
20230901,171900,176940345,340,340,340,340,0
|
|
20230901,171800,176940345,340,340,340,340,0
|
|
20230901,171700,176940345,340,340,340,340,0
|
|
20230901,171600,176940345,340,340,340,340,0
|
|
20230901,171500,176940345,340,340,340,340,0
|
|
20230901,171400,176940345,340,340,340,340,0
|
|
20230901,171300,176940345,340,340,340,340,0
|
|
20230901,171200,176940345,340,340,340,340,0
|
|
20230901,171100,176940345,340,340,340,340,4995
|
|
20230901,171000,176940345,340,340,340,340,0
|
|
20230901,170900,176940345,340,340,340,340,0
|
|
20230901,170800,176940345,340,340,340,340,0
|
|
20230901,170700,176940345,340,340,340,340,0
|
|
20230901,170600,176940345,340,340,340,340,0
|
|
20230901,170500,176940345,340,340,340,340,0
|
|
20230901,170400,176940345,340,340,340,340,0
|
|
20230901,170300,176940345,340,340,340,340,0
|
|
20230901,170200,176940345,340,340,340,340,0
|
|
20230901,170100,176940345,340,340,340,340,0
|
|
20230901,170000,176940345,340,340,340,340,0
|
|
20230901,165900,176940345,340,340,340,340,0
|
|
20230901,165800,176940345,340,340,340,340,0
|
|
20230901,165700,176940345,340,340,340,340,0
|
|
20230901,165600,176940345,340,340,340,340,0
|
|
20230901,165500,176940345,340,340,340,340,0
|
|
20230901,165400,176940345,340,340,340,340,0
|
|
20230901,165300,176940345,340,340,340,340,0
|
|
20230901,165200,176940345,340,340,340,340,0
|
|
20230901,165100,176940345,340,340,340,340,0
|
|
20230901,165000,176940345,340,340,340,340,0
|
|
20230901,164900,176940345,340,340,340,340,0
|
|
20230901,164800,176940345,340,340,340,340,0
|
|
20230901,164700,176940345,340,340,340,340,0
|
|
20230901,164600,176940345,340,340,340,340,0
|
|
20230901,164500,176940345,340,340,340,340,0
|
|
20230901,164400,176940345,340,340,340,340,0
|
|
20230901,164300,176940345,340,340,340,340,0
|
|
20230901,164200,176940345,340,340,340,340,0
|
|
20230901,164100,176940345,340,340,340,340,4995
|
|
20230901,164000,176940345,340,340,340,340,0
|
|
20230901,163900,176940345,340,340,340,340,0
|
|
20230901,163800,176940345,340,340,340,340,0
|
|
20230901,163700,176940345,340,340,340,340,0
|
|
20230901,163600,176940345,340,340,340,340,0
|
|
20230901,163500,176940345,340,340,340,340,0
|
|
20230901,163400,176940345,340,340,340,340,0
|
|
20230901,163300,176940345,340,340,340,340,0
|
|
20230901,163200,176940345,340,340,340,340,0
|
|
20230901,163100,176940345,340,340,340,340,0
|
|
20230901,163000,176940345,340,340,340,340,0
|
|
20230901,162900,176940345,340,340,340,340,0
|
|
20230901,162800,176940345,340,340,340,340,0
|
|
20230901,162700,176940345,340,340,340,340,0
|
|
20230901,162600,176940345,340,340,340,340,0
|
|
20230901,162500,176940345,340,340,340,340,0
|
|
20230901,162400,176940345,340,340,340,340,0
|
|
20230901,162300,176940345,340,340,340,340,0
|
|
20230901,162200,176940345,340,340,340,340,0
|
|
20230901,162100,176940345,340,340,340,340,0
|
|
20230901,162000,176940345,340,340,340,340,0
|
|
20230901,161900,176940345,340,340,340,340,0
|
|
20230901,161800,176940345,340,340,340,340,0
|
|
20230901,161700,176940345,340,340,340,340,0
|
|
20230901,161600,176940345,340,340,340,340,0
|
|
20230901,161500,176940345,340,340,340,340,0
|
|
20230901,161400,176940345,340,340,340,340,0
|
|
20230901,161300,176940345,340,340,340,340,0
|
|
20230901,161200,176940345,340,340,340,340,0
|
|
20230901,161100,176940345,340,340,340,340,4995
|
|
20230901,161000,176940345,340,340,340,340,0
|
|
20230901,160900,176940345,340,340,340,340,0
|
|
20230901,160800,176940345,340,340,340,340,0
|
|
20230901,160700,176940345,340,340,340,340,0
|
|
20230901,160600,176940345,340,340,340,340,0
|
|
20230901,160500,176940345,340,340,340,340,0
|
|
20230901,160400,176940345,340,340,340,340,0
|
|
20230901,160300,176940345,340,340,340,340,0
|
|
20230901,160200,176940345,340,340,340,340,0
|
|
20230901,160100,176940345,340,340,340,340,0
|
|
20230901,160000,176940345,340,340,340,340,0
|
|
20230901,155900,176940345,340,340,340,340,0
|
|
20230901,155800,176940345,340,340,340,340,0
|
|
20230901,155700,176940345,340,340,340,340,0
|
|
20230901,155600,176940345,340,340,340,340,0
|
|
20230901,155500,176940345,340,340,340,340,0
|
|
20230901,155400,176940345,340,340,340,340,0
|
|
20230901,155300,176940345,340,340,340,340,0
|
|
20230901,155200,176940345,340,340,340,340,0
|
|
20230901,155100,176940345,340,340,340,340,0
|
|
20230901,155000,176940345,340,340,340,340,0
|
|
20230901,154900,176940345,340,340,340,340,0
|
|
20230901,154800,176940345,340,340,340,340,0
|
|
20230901,154700,176940345,340,340,340,340,0
|
|
20230901,154600,176940345,340,340,340,340,0
|
|
20230901,154500,176940345,340,340,340,340,0
|
|
20230901,154400,176940345,340,340,340,340,0
|
|
20230901,154300,176940345,340,340,340,340,0
|
|
20230901,154200,176940345,340,340,340,340,0
|
|
20230901,154100,176940345,340,340,340,340,4995
|
|
20230901,154000,176940345,340,340,340,340,0
|
|
20230901,153900,176940345,340,340,340,340,0
|
|
20230901,153800,176940345,340,340,340,340,0
|
|
20230901,153700,176940345,340,340,340,340,0
|
|
20230901,153600,176940345,340,340,340,340,0
|
|
20230901,153500,176940345,340,340,340,340,0
|
|
20230901,153400,176940345,340,340,340,340,0
|
|
20230901,153300,176940345,340,340,340,340,0
|
|
20230901,153200,176940345,340,340,340,340,0
|
|
20230901,153100,176940345,340,340,340,340,0
|
|
20230901,153000,176940345,340,340,340,340,4995
|
|
20230901,152900,175242045,340,340,340,340,0
|
|
20230901,152800,175242045,340,340,340,340,0
|
|
20230901,152700,175242045,340,340,340,340,0
|
|
20230901,152600,175242045,340,340,340,340,0
|
|
20230901,152500,175242045,340,340,340,340,0
|
|
20230901,152400,175242045,340,340,340,340,0
|
|
20230901,152300,175242045,340,340,340,340,0
|
|
20230901,152200,175242045,340,340,340,340,0
|
|
20230901,152100,175242045,340,340,340,340,0
|
|
20230901,152000,175242045,340,340,340,340,0
|
|
20230901,151900,175242045,340,340,340,340,6
|
|
20230901,151800,175240005,337,337,337,337,0
|
|
20230901,151700,175240005,337,337,337,337,0
|
|
20230901,151600,175240005,337,339,339,337,5000
|
|
20230901,151500,173549097,340,340,340,340,9
|
|
20230901,151400,173546037,340,340,340,340,5571
|
|
20230901,151300,171651897,340,340,340,340,0
|
|
20230901,151200,171651897,340,340,340,340,0
|
|
20230901,151100,171651897,340,340,340,340,0
|
|
20230901,151000,171651897,340,340,340,340,8572
|
|
20230901,150900,168737417,340,340,340,340,0
|
|
20230901,150800,168737417,340,340,340,340,124
|
|
20230901,150700,168695257,340,340,340,340,0
|
|
20230901,150600,168695257,340,340,340,340,0
|
|
20230901,150500,168695257,340,340,340,340,3171
|
|
20230901,150400,167617117,340,340,340,340,0
|
|
20230901,150300,167617117,340,340,340,340,499
|
|
20230901,150200,167447457,340,340,340,340,0
|
|
20230901,150100,167447457,340,340,340,340,1066
|
|
20230901,150000,167085017,340,340,340,340,13
|
|
20230901,145900,167080597,341,341,341,341,0
|
|
20230901,145800,167080597,341,341,341,341,293
|
|
20230901,145700,166980684,341,341,341,341,299
|
|
20230901,145600,166878725,340,340,340,340,0
|
|
20230901,145500,166878725,340,340,340,340,1000
|
|
20230901,145400,166538725,340,340,340,340,3176
|
|
20230901,145300,165458885,340,341,341,340,171
|
|
20230901,145200,165400594,341,340,341,340,140
|
|
20230901,145100,165352894,339,339,339,339,6
|
|
20230901,145000,165350860,340,340,340,340,25
|
|
20230901,144900,165342360,340,340,340,340,1
|
|
20230901,144800,165342020,340,340,340,340,12
|
|
20230901,144700,165337940,340,340,340,340,245
|
|
20230901,144600,165254640,340,340,340,340,0
|
|
20230901,144500,165254640,340,340,340,340,0
|
|
20230901,144400,165254640,340,340,340,340,7
|
|
20230901,144300,165252260,340,339,340,339,3
|
|
20230901,144200,165251242,340,340,340,340,0
|
|
20230901,144100,165251242,340,340,340,340,7201
|
|
20230901,144000,162802902,340,340,340,340,0
|
|
20230901,143900,162802902,340,340,340,340,30
|
|
20230901,143800,162792702,340,340,340,340,0
|
|
20230901,143700,162792702,340,341,341,339,92
|
|
20230901,143600,162761511,339,339,339,339,1039
|
|
20230901,143500,162409290,339,338,339,338,2124
|
|
20230901,143400,161691377,339,339,339,339,60
|
|
20230901,143300,161671037,338,338,338,338,0
|
|
20230901,143200,161671037,338,338,338,338,0
|
|
20230901,143100,161671037,338,338,338,338,7653
|
|
20230901,143000,159084323,338,338,338,338,30
|
|
20230901,142900,159074183,339,339,339,339,5
|
|
20230901,142800,159072488,338,338,338,338,2912
|
|
20230901,142700,158088232,338,338,338,338,100
|
|
20230901,142600,158054432,339,339,339,339,0
|
|
20230901,142500,158054432,339,339,339,339,5582
|
|
20230901,142400,156162134,341,341,341,341,0
|
|
20230901,142300,156162134,341,340,341,340,1001
|
|
20230901,142200,155821793,341,341,341,341,1147
|
|
20230901,142100,155430666,341,341,341,341,0
|
|
20230901,142000,155430666,341,341,341,341,0
|
|
20230901,141900,155430666,341,341,341,341,51
|
|
20230901,141800,155413275,341,341,341,341,5
|
|
20230901,141700,155411570,341,340,341,340,100
|
|
20230901,141600,155377472,341,340,341,339,5174
|
|
20230901,141500,153622482,340,340,340,340,0
|
|
20230901,141400,153622482,340,340,340,340,0
|
|
20230901,141300,153622482,340,340,340,340,14
|
|
20230901,141200,153617722,339,339,339,339,5959
|
|
20230901,141100,151597621,340,340,340,340,0
|
|
20230901,141000,151597621,340,342,342,340,1001
|
|
20230901,140900,151257279,342,339,342,339,224
|
|
20230901,140800,151181301,339,338,339,338,286
|
|
20230901,140700,151084469,338,339,339,338,2
|
|
20230901,140600,151083792,339,339,339,339,88
|
|
20230901,140500,151053960,339,339,339,339,0
|
|
20230901,140400,151053960,339,339,339,339,7537
|
|
20230901,140300,148498917,340,340,340,340,1344
|
|
20230901,140200,148041957,341,341,341,341,0
|
|
20230901,140100,148041957,341,341,341,341,6
|
|
20230901,140000,148039911,340,340,340,340,1
|
|
20230901,135900,148039571,340,340,340,340,1
|
|
20230901,135800,148039231,342,342,342,342,1000
|
|
20230901,135700,147697231,342,342,342,342,2000
|
|
20230901,135600,147013231,340,340,340,340,0
|
|
20230901,135500,147013231,340,340,340,340,0
|
|
20230901,135400,147013231,340,340,340,340,0
|
|
20230901,135300,147013231,340,340,340,340,100
|
|
20230901,135200,146979231,340,340,340,340,0
|
|
20230901,135100,146979231,340,340,340,340,0
|
|
20230901,135000,146979231,340,340,340,340,0
|
|
20230901,134900,146979231,340,340,340,340,0
|
|
20230901,134800,146979231,340,340,340,340,0
|
|
20230901,134700,146979231,340,340,340,340,1
|
|
20230901,134600,146978891,340,340,340,340,0
|
|
20230901,134500,146978891,340,340,340,340,0
|
|
20230901,134400,146978891,340,340,340,340,0
|
|
20230901,134300,146978891,340,340,340,340,1000
|
|
20230901,134200,146638891,340,340,340,340,0
|
|
20230901,134100,146638891,340,340,340,340,3
|
|
20230901,134000,146637871,340,340,340,340,300
|
|
20230901,133900,146535871,340,339,340,339,6
|
|
20230901,133800,146533836,340,340,340,340,1
|
|
20230901,133700,146533496,338,338,338,338,0
|
|
20230901,133600,146533496,338,338,338,338,0
|
|
20230901,133500,146533496,338,340,340,338,2517
|
|
20230901,133400,145679091,340,340,340,340,1
|
|
20230901,133300,145678751,340,340,340,340,1
|
|
20230901,133200,145678411,340,340,340,340,81
|
|
20230901,133100,145650871,340,340,340,340,1360
|
|
20230901,133000,145188471,340,340,340,340,0
|
|
20230901,132900,145188471,340,340,340,340,2720
|
|
20230901,132800,144263671,340,340,340,340,31
|
|
20230901,132700,144253131,340,340,340,340,294
|
|
20230901,132600,144153171,340,340,340,340,1000
|
|
20230901,132500,143813171,339,340,340,339,1005
|
|
20230901,132400,143471476,339,339,339,339,711
|
|
20230901,132300,143230447,340,340,340,340,294
|
|
20230901,132200,143130487,340,340,340,340,10
|
|
20230901,132100,143127087,340,340,340,340,2
|
|
20230901,132000,143126407,340,340,340,340,5021
|
|
20230901,131900,141419267,339,341,341,339,4516
|
|
20230901,131800,139886294,341,341,341,341,1114
|
|
20230901,131700,139506420,341,341,341,341,493
|
|
20230901,131600,139338307,341,341,341,341,1
|
|
20230901,131500,139337966,342,343,343,342,1459
|
|
20230901,131400,138838987,342,342,342,342,0
|
|
20230901,131300,138838987,342,342,342,342,0
|
|
20230901,131200,138838987,342,342,342,342,25
|
|
20230901,131100,138830437,342,342,342,342,2
|
|
20230901,131000,138829753,343,343,343,343,0
|
|
20230901,130900,138829753,343,343,343,343,0
|
|
20230901,130800,138829753,343,343,343,343,130
|
|
20230901,130700,138785163,340,340,340,340,53
|
|
20230901,130600,138767143,343,343,343,343,189
|
|
20230901,130500,138702316,343,343,343,343,0
|
|
20230901,130400,138702316,343,343,343,343,0
|
|
20230901,130300,138702316,343,343,343,343,0
|
|
20230901,130200,138702316,343,343,343,343,1
|
|
20230901,130100,138701973,342,342,342,342,0
|
|
20230901,130000,138701973,342,342,342,342,0
|
|
20230901,125900,138701973,342,342,342,341,873
|
|
20230901,125800,138403408,341,341,341,341,5
|
|
20230901,125700,138401703,341,341,341,341,0
|
|
20230901,125600,138401703,341,341,341,341,0
|
|
20230901,125500,138401703,341,340,341,340,26211
|
|
20230901,125400,129464202,340,341,341,340,6
|
|
20230901,125300,129462157,341,340,341,340,2
|
|
20230901,125200,129461476,341,341,341,341,21
|
|
20230901,125100,129454315,341,341,341,341,19
|
|
20230901,125000,129447836,341,340,341,340,341
|
|
20230901,124900,129331793,340,340,340,340,1100
|
|
20230901,124800,128957793,340,340,340,340,1000
|
|
20230901,124700,128617793,340,339,340,338,1005
|
|
20230901,124600,128278083,340,340,340,340,0
|
|
20230901,124500,128278083,340,340,340,340,1
|
|
20230901,124400,128277743,339,339,339,339,300
|
|
20230901,124300,128176043,339,339,339,339,320
|
|
20230901,124200,128067563,339,339,339,339,906
|
|
20230901,124100,127760429,340,340,340,340,304
|
|
20230901,124000,127657069,340,340,340,340,4600
|
|
20230901,123900,126093069,340,340,340,340,403
|
|
20230901,123800,125956049,340,340,340,340,56
|
|
20230901,123700,125937009,340,340,340,340,1300
|
|
20230901,123600,125495009,340,340,340,340,0
|
|
20230901,123500,125495009,340,340,340,340,0
|
|
20230901,123400,125495009,340,340,340,340,1200
|
|
20230901,123300,125087009,340,339,340,338,2410
|
|
20230901,123200,124271016,340,340,340,340,300
|
|
20230901,123100,124169016,338,338,338,338,0
|
|
20230901,123000,124169016,338,339,339,338,1853
|
|
20230901,122900,123542628,339,340,340,339,20200
|
|
20230901,122800,116694628,341,341,341,341,2
|
|
20230901,122700,116693946,342,342,342,342,0
|
|
20230901,122600,116693946,342,342,342,342,0
|
|
20230901,122500,116693946,342,342,342,342,39
|
|
20230901,122400,116680608,342,342,342,342,1
|
|
20230901,122300,116680266,342,342,342,342,0
|
|
20230901,122200,116680266,342,342,342,342,1
|
|
20230901,122100,116679924,340,340,340,340,0
|
|
20230901,122000,116679924,340,342,342,340,25101
|
|
20230901,121900,108137397,343,344,344,343,18
|
|
20230901,121800,108131208,344,344,344,344,2
|
|
20230901,121700,108130520,344,344,344,344,0
|
|
20230901,121600,108130520,344,344,344,344,2000
|
|
20230901,121500,107442520,344,344,344,344,0
|
|
20230901,121400,107442520,344,344,344,344,2
|
|
20230901,121300,107441832,344,344,344,344,0
|
|
20230901,121200,107441832,344,344,344,344,300
|
|
20230901,121100,107338632,344,344,344,344,123
|
|
20230901,121000,107296320,344,344,344,344,150
|
|
20230901,120900,107244720,344,344,344,344,293
|
|
20230901,120800,107143928,344,344,344,344,1000
|
|
20230901,120700,106799928,344,344,344,344,0
|
|
20230901,120600,106799928,344,344,344,344,0
|
|
20230901,120500,106799928,344,344,344,344,0
|
|
20230901,120400,106799928,344,344,344,344,27
|
|
20230901,120300,106790640,344,344,344,344,0
|
|
20230901,120200,106790640,344,344,344,342,10
|
|
20230901,120100,106787210,344,344,344,344,38
|
|
20230901,120000,106774138,344,344,344,344,0
|
|
20230901,115900,106774138,344,341,344,341,8
|
|
20230901,115800,106771389,343,342,343,342,12493
|
|
20230901,115700,102486907,342,342,342,342,260
|
|
20230901,115600,102397987,342,342,342,342,4
|
|
20230901,115500,102396619,341,341,341,341,109
|
|
20230901,115400,102359450,342,341,342,341,3913
|
|
20230901,115300,101025103,342,342,342,342,0
|
|
20230901,115200,101025103,342,344,344,342,15
|
|
20230901,115100,101019952,345,345,345,345,0
|
|
20230901,115000,101019952,345,345,345,345,0
|
|
20230901,114900,101019952,345,345,345,345,0
|
|
20230901,114800,101019952,345,345,345,345,0
|
|
20230901,114700,101019952,345,345,345,345,0
|
|
20230901,114600,101019952,345,345,345,345,0
|
|
20230901,114500,101019952,345,345,345,345,0
|
|
20230901,114400,101019952,345,345,345,345,0
|
|
20230901,114300,101019952,345,345,345,345,0
|
|
20230901,114200,101019952,345,345,345,345,7
|
|
20230901,114100,101017537,345,345,345,345,0
|
|
20230901,114000,101017537,345,345,345,345,0
|
|
20230901,113900,101017537,345,345,345,341,10001
|
|
20230901,113800,97603680,344,344,344,344,0
|
|
20230901,113700,97603680,344,344,344,344,0
|
|
20230901,113600,97603680,344,344,344,344,1
|
|
20230901,113500,97603336,343,343,343,343,0
|
|
20230901,113400,97603336,343,343,343,343,609
|
|
20230901,113300,97394449,345,345,345,345,4
|
|
20230901,113200,97393069,345,345,345,345,0
|
|
20230901,113100,97393069,345,345,345,345,1
|
|
20230901,113000,97392724,345,345,345,345,27
|
|
20230901,112900,97383409,345,345,345,345,218
|
|
20230901,112800,97308199,345,344,345,344,137
|
|
20230901,112700,97261061,344,346,346,344,1290
|
|
20230901,112600,96817297,345,344,345,344,432
|
|
20230901,112500,96668258,344,344,344,344,3277
|
|
20230901,112400,95540970,344,344,344,344,0
|
|
20230901,112300,95540970,344,343,344,343,11
|
|
20230901,112200,95537196,344,344,344,344,121
|
|
20230901,112100,95495572,344,344,344,344,0
|
|
20230901,112000,95495572,344,344,344,344,0
|
|
20230901,111900,95495572,344,344,344,344,0
|
|
20230901,111800,95495572,344,344,344,344,19
|
|
20230901,111700,95489036,344,344,344,344,0
|
|
20230901,111600,95489036,344,344,344,344,1
|
|
20230901,111500,95488692,344,344,344,344,125
|
|
20230901,111400,95445692,344,344,344,344,0
|
|
20230901,111300,95445692,344,344,344,343,501
|
|
20230901,111200,95273648,344,342,344,342,188
|
|
20230901,111100,95209015,342,342,342,342,100
|
|
20230901,111000,95174815,342,342,342,342,50
|
|
20230901,110900,95157715,344,343,344,343,2
|
|
20230901,110800,95157028,342,342,345,342,1136
|
|
20230901,110700,94768513,345,345,345,345,0
|
|
20230901,110600,94768513,345,345,345,345,0
|
|
20230901,110500,94768513,345,345,345,342,1504
|
|
20230901,110400,94254136,341,341,341,341,0
|
|
20230901,110300,94254136,341,343,346,341,8092
|
|
20230901,110200,91472113,344,344,344,344,420
|
|
20230901,110100,91327633,346,346,346,346,0
|
|
20230901,110000,91327633,346,345,346,345,100
|
|
20230901,105900,91293100,346,345,346,345,10
|
|
20230901,105800,91289643,345,344,345,344,1643
|
|
20230901,105700,90724150,343,343,343,343,279
|
|
20230901,105600,90628453,345,343,346,343,4020
|
|
20230901,105500,89243083,343,343,343,343,22
|
|
20230901,105400,89235537,343,343,343,343,1008
|
|
20230901,105300,88889793,343,343,343,343,12
|
|
20230901,105200,88885677,343,342,343,342,1762
|
|
20230901,105100,88283071,342,343,343,342,2574
|
|
20230901,105000,87402755,344,344,344,344,16
|
|
20230901,104900,87397251,345,345,345,345,0
|
|
20230901,104800,87397251,345,345,345,345,2
|
|
20230901,104700,87396561,345,342,345,342,25389
|
|
20230901,104600,78713210,342,343,343,342,5138
|
|
20230901,104500,76951709,343,343,343,343,0
|
|
20230901,104400,76951709,343,343,343,343,1
|
|
20230901,104300,76951366,342,344,344,342,16796
|
|
20230901,104200,71191858,344,345,345,344,525
|
|
20230901,104100,71011253,345,345,345,345,7
|
|
20230901,104000,71008838,345,344,345,344,52
|
|
20230901,103900,70990900,345,345,345,345,69
|
|
20230901,103800,70967095,346,346,346,346,0
|
|
20230901,103700,70967095,346,346,346,346,0
|
|
20230901,103600,70967095,346,345,346,345,866
|
|
20230901,103500,70668285,345,345,345,345,0
|
|
20230901,103400,70668285,345,345,345,345,50
|
|
20230901,103300,70651035,345,344,345,344,2486
|
|
20230901,103200,69795849,345,344,345,344,3785
|
|
20230901,103100,68493808,345,345,345,345,240
|
|
20230901,103000,68411008,345,345,345,345,29
|
|
20230901,102900,68401003,345,345,345,345,93
|
|
20230901,102800,68368918,345,345,345,345,100
|
|
20230901,102700,68334418,345,345,345,345,906
|
|
20230901,102600,68021848,345,345,345,345,94
|
|
20230901,102500,67989418,345,345,345,344,2723
|
|
20230901,102400,67050983,344,344,344,344,0
|
|
20230901,102300,67050983,344,344,344,344,0
|
|
20230901,102200,67050983,344,344,344,344,162
|
|
20230901,102100,66995255,343,344,345,343,68
|
|
20230901,102000,66971925,344,345,345,344,9953
|
|
20230901,101900,63545593,345,346,346,345,4907
|
|
20230901,101800,61852612,346,346,346,346,500
|
|
20230901,101700,61679612,346,346,346,346,0
|
|
20230901,101600,61679612,346,346,346,346,0
|
|
20230901,101500,61679612,346,346,346,346,0
|
|
20230901,101400,61679612,346,345,346,345,73
|
|
20230901,101300,61654424,346,346,346,346,100
|
|
20230901,101200,61619824,346,346,346,346,0
|
|
20230901,101100,61619824,346,346,346,346,0
|
|
20230901,101000,61619824,346,346,346,346,0
|
|
20230901,100900,61619824,346,345,346,344,2876
|
|
20230901,100800,60629833,346,346,346,345,1491
|
|
20230901,100700,60114321,346,346,346,345,124
|
|
20230901,100600,60071535,347,347,347,347,1
|
|
20230901,100500,60071188,344,344,344,344,100
|
|
20230901,100400,60036788,344,344,344,344,2276
|
|
20230901,100300,59253844,344,346,347,344,1509
|
|
20230901,100200,58733926,346,347,347,345,24015
|
|
20230901,100100,50447350,348,348,348,348,0
|
|
20230901,100000,50447350,348,348,348,345,51252
|
|
20230901,095900,32721800,348,348,348,348,295
|
|
20230901,095800,32619140,348,348,348,348,2550
|
|
20230901,095700,31731740,349,349,349,349,326
|
|
20230901,095600,31617966,348,348,348,348,0
|
|
20230901,095500,31617966,348,349,349,348,11
|
|
20230901,095400,31614129,349,349,349,349,101
|
|
20230901,095300,31578880,349,349,349,349,0
|
|
20230901,095200,31578880,349,349,349,349,6
|
|
20230901,095100,31576786,349,349,349,349,13
|
|
20230901,095000,31572249,349,348,349,347,4163
|
|
20230901,094900,30125910,348,348,348,348,141
|
|
20230901,094800,30076842,348,348,348,348,50
|
|
20230901,094700,30059442,349,349,349,349,4155
|
|
20230901,094600,28609347,350,350,350,350,0
|
|
20230901,094500,28609347,350,349,350,349,14
|
|
20230901,094400,28604455,350,350,350,350,137
|
|
20230901,094300,28556505,350,350,350,350,3
|
|
20230901,094200,28555455,350,349,350,349,6
|
|
20230901,094100,28553357,350,350,350,350,27
|
|
20230901,094000,28543907,350,350,350,350,0
|
|
20230901,093900,28543907,350,350,350,350,218
|
|
20230901,093800,28467607,350,350,350,350,35
|
|
20230901,093700,28455357,350,350,350,350,21
|
|
20230901,093600,28448007,350,350,350,350,6
|
|
20230901,093500,28445907,350,350,350,350,1
|
|
20230901,093400,28445557,350,352,352,350,4166
|
|
20230901,093300,26983928,352,352,352,352,0
|
|
20230901,093200,26983928,352,352,352,352,2
|
|
20230901,093100,26983224,352,352,352,351,369
|
|
20230901,093000,26853337,352,352,352,352,3
|
|
20230901,092900,26852281,352,352,352,352,56
|
|
20230901,092800,26832569,352,351,352,351,161
|
|
20230901,092700,26776057,352,352,352,352,2
|
|
20230901,092600,26775353,352,352,352,352,0
|
|
20230901,092500,26775353,352,352,352,352,1
|
|
20230901,092400,26775001,351,351,351,351,0
|
|
20230901,092300,26775001,351,351,351,351,983
|
|
20230901,092200,26429968,351,351,352,351,6108
|
|
20230901,092100,24282060,351,350,351,350,447
|
|
20230901,092000,24125609,350,347,350,347,11599
|
|
20230901,091900,20099119,347,348,348,347,3383
|
|
20230901,091800,18925217,348,348,348,348,280
|
|
20230901,091700,18827777,348,349,350,348,1387
|
|
20230901,091600,18344797,350,350,350,350,1
|
|
20230901,091500,18344447,349,350,350,349,391
|
|
20230901,091400,18207788,351,350,351,350,1496
|
|
20230901,091300,17684177,350,348,350,348,56
|
|
20230901,091200,17664687,351,351,351,351,0
|
|
20230901,091100,17664687,351,350,351,350,10198
|
|
20230901,091000,14094372,348,350,350,348,96
|
|
20230901,090900,14060962,349,347,349,347,1064
|
|
20230901,090800,13689747,347,346,347,346,557
|
|
20230901,090700,13497023,346,346,346,345,2097
|
|
20230901,090600,12771661,347,348,348,347,8
|
|
20230901,090500,12768880,348,348,348,348,10
|
|
20230901,090400,12765400,350,350,350,350,186
|
|
20230901,090300,12700300,350,350,350,350,3
|
|
20230901,090200,12699250,350,347,350,346,10655
|
|
20230901,090100,8986189,347,351,351,347,133
|
|
20230901,090000,8940034,348,348,352,348,25514
|