616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191300,158488003,394,394,394,394,5001
|
|
20230901,191200,158488003,394,394,394,394,0
|
|
20230901,191100,158488003,394,394,394,394,0
|
|
20230901,191000,158488003,394,394,394,394,0
|
|
20230901,190900,158488003,394,394,394,394,0
|
|
20230901,190800,158488003,394,394,394,394,0
|
|
20230901,190700,158488003,394,394,394,394,0
|
|
20230901,190600,158488003,394,394,394,394,0
|
|
20230901,190500,158488003,394,394,394,394,0
|
|
20230901,190400,158488003,394,394,394,394,0
|
|
20230901,190300,158488003,394,394,394,394,0
|
|
20230901,190200,158488003,394,394,394,394,0
|
|
20230901,190100,158488003,394,394,394,394,0
|
|
20230901,190000,158488003,394,394,394,394,0
|
|
20230901,185900,158488003,394,394,394,394,0
|
|
20230901,185800,158488003,394,394,394,394,0
|
|
20230901,185700,158488003,394,394,394,394,0
|
|
20230901,185600,158488003,394,394,394,394,0
|
|
20230901,185500,158488003,394,394,394,394,0
|
|
20230901,185400,158488003,394,394,394,394,0
|
|
20230901,185300,158488003,394,394,394,394,0
|
|
20230901,185200,158488003,394,394,394,394,0
|
|
20230901,185100,158488003,394,394,394,394,0
|
|
20230901,185000,158488003,394,394,394,394,0
|
|
20230901,184900,158488003,394,394,394,394,0
|
|
20230901,184800,158488003,394,394,394,394,0
|
|
20230901,184700,158488003,394,394,394,394,0
|
|
20230901,184600,158488003,394,394,394,394,0
|
|
20230901,184500,158488003,394,394,394,394,0
|
|
20230901,184400,158488003,394,394,394,394,0
|
|
20230901,184300,158488003,394,394,394,394,5001
|
|
20230901,184200,158488003,394,394,394,394,0
|
|
20230901,184100,158488003,394,394,394,394,0
|
|
20230901,184000,158488003,394,394,394,394,0
|
|
20230901,183900,158488003,394,394,394,394,0
|
|
20230901,183800,158488003,394,394,394,394,0
|
|
20230901,183700,158488003,394,394,394,394,0
|
|
20230901,183600,158488003,394,394,394,394,0
|
|
20230901,183500,158488003,394,394,394,394,0
|
|
20230901,183400,158488003,394,394,394,394,0
|
|
20230901,183300,158488003,394,394,394,394,0
|
|
20230901,183200,158488003,394,394,394,394,0
|
|
20230901,183100,158488003,394,394,394,394,0
|
|
20230901,183000,158488003,394,394,394,394,0
|
|
20230901,182900,158488003,394,394,394,394,0
|
|
20230901,182800,158488003,394,394,394,394,0
|
|
20230901,182700,158488003,394,394,394,394,0
|
|
20230901,182600,158488003,394,394,394,394,0
|
|
20230901,182500,158488003,394,394,394,394,0
|
|
20230901,182400,158488003,394,394,394,394,0
|
|
20230901,182300,158488003,394,394,394,394,0
|
|
20230901,182200,158488003,394,394,394,394,0
|
|
20230901,182100,158488003,394,394,394,394,0
|
|
20230901,182000,158488003,394,394,394,394,0
|
|
20230901,181900,158488003,394,394,394,394,0
|
|
20230901,181800,158488003,394,394,394,394,0
|
|
20230901,181700,158488003,394,394,394,394,0
|
|
20230901,181600,158488003,394,394,394,394,0
|
|
20230901,181500,158488003,394,394,394,394,0
|
|
20230901,181400,158488003,394,394,394,394,0
|
|
20230901,181300,158488003,394,394,394,394,5001
|
|
20230901,181200,158488003,394,394,394,394,0
|
|
20230901,181100,158488003,394,394,394,394,0
|
|
20230901,181000,158488003,394,394,394,394,0
|
|
20230901,180900,158488003,394,394,394,394,0
|
|
20230901,180800,158488003,394,394,394,394,0
|
|
20230901,180700,158488003,394,394,394,394,0
|
|
20230901,180600,158488003,394,394,394,394,0
|
|
20230901,180500,158488003,394,394,394,394,0
|
|
20230901,180400,158488003,394,394,394,394,0
|
|
20230901,180300,158488003,394,394,394,394,0
|
|
20230901,180200,158488003,394,394,394,394,0
|
|
20230901,180100,158488003,394,394,394,394,0
|
|
20230901,180000,158488003,394,394,394,394,0
|
|
20230901,175900,158488003,394,394,394,394,0
|
|
20230901,175800,158488003,394,394,394,394,0
|
|
20230901,175700,158488003,394,394,394,394,0
|
|
20230901,175600,158488003,394,394,394,394,0
|
|
20230901,175500,158488003,394,394,394,394,0
|
|
20230901,175400,158488003,394,394,394,394,0
|
|
20230901,175300,158488003,394,394,394,394,0
|
|
20230901,175200,158488003,394,394,394,394,0
|
|
20230901,175100,158488003,394,394,394,394,0
|
|
20230901,175000,158488003,394,394,394,394,0
|
|
20230901,174900,158488003,394,394,394,394,0
|
|
20230901,174800,158488003,394,394,394,394,0
|
|
20230901,174700,158488003,394,394,394,394,0
|
|
20230901,174600,158488003,394,394,394,394,0
|
|
20230901,174500,158488003,394,394,394,394,0
|
|
20230901,174400,158488003,394,394,394,394,0
|
|
20230901,174300,158488003,394,394,394,394,5001
|
|
20230901,174200,158488003,394,394,394,394,0
|
|
20230901,174100,158488003,394,394,394,394,0
|
|
20230901,174000,158488003,394,394,394,394,0
|
|
20230901,173900,158488003,394,394,394,394,0
|
|
20230901,173800,158488003,394,394,394,394,0
|
|
20230901,173700,158488003,394,394,394,394,0
|
|
20230901,173600,158488003,394,394,394,394,0
|
|
20230901,173500,158488003,394,394,394,394,0
|
|
20230901,173400,158488003,394,394,394,394,0
|
|
20230901,173300,158488003,394,394,394,394,0
|
|
20230901,173200,158488003,394,394,394,394,0
|
|
20230901,173100,158488003,394,394,394,394,0
|
|
20230901,173000,158488003,394,394,394,394,0
|
|
20230901,172900,158488003,394,394,394,394,0
|
|
20230901,172800,158488003,394,394,394,394,0
|
|
20230901,172700,158488003,394,394,394,394,0
|
|
20230901,172600,158488003,394,394,394,394,0
|
|
20230901,172500,158488003,394,394,394,394,0
|
|
20230901,172400,158488003,394,394,394,394,0
|
|
20230901,172300,158488003,394,394,394,394,0
|
|
20230901,172200,158488003,394,394,394,394,0
|
|
20230901,172100,158488003,394,394,394,394,0
|
|
20230901,172000,158488003,394,394,394,394,0
|
|
20230901,171900,158488003,394,394,394,394,0
|
|
20230901,171800,158488003,394,394,394,394,0
|
|
20230901,171700,158488003,394,394,394,394,0
|
|
20230901,171600,158488003,394,394,394,394,0
|
|
20230901,171500,158488003,394,394,394,394,0
|
|
20230901,171400,158488003,394,394,394,394,0
|
|
20230901,171300,158488003,394,394,394,394,5001
|
|
20230901,171200,158488003,394,394,394,394,0
|
|
20230901,171100,158488003,394,394,394,394,0
|
|
20230901,171000,158488003,394,394,394,394,0
|
|
20230901,170900,158488003,394,394,394,394,0
|
|
20230901,170800,158488003,394,394,394,394,0
|
|
20230901,170700,158488003,394,394,394,394,0
|
|
20230901,170600,158488003,394,394,394,394,0
|
|
20230901,170500,158488003,394,394,394,394,0
|
|
20230901,170400,158488003,394,394,394,394,0
|
|
20230901,170300,158488003,394,394,394,394,0
|
|
20230901,170200,158488003,394,394,394,394,0
|
|
20230901,170100,158488003,394,394,394,394,0
|
|
20230901,170000,158488003,394,394,394,394,0
|
|
20230901,165900,158488003,394,394,394,394,0
|
|
20230901,165800,158488003,394,394,394,394,0
|
|
20230901,165700,158488003,394,394,394,394,0
|
|
20230901,165600,158488003,394,394,394,394,0
|
|
20230901,165500,158488003,394,394,394,394,0
|
|
20230901,165400,158488003,394,394,394,394,0
|
|
20230901,165300,158488003,394,394,394,394,0
|
|
20230901,165200,158488003,394,394,394,394,0
|
|
20230901,165100,158488003,394,394,394,394,0
|
|
20230901,165000,158488003,394,394,394,394,0
|
|
20230901,164900,158488003,394,394,394,394,0
|
|
20230901,164800,158488003,394,394,394,394,0
|
|
20230901,164700,158488003,394,394,394,394,0
|
|
20230901,164600,158488003,394,394,394,394,0
|
|
20230901,164500,158488003,394,394,394,394,0
|
|
20230901,164400,158488003,394,394,394,394,0
|
|
20230901,164300,158488003,394,394,394,394,5001
|
|
20230901,164200,158488003,394,394,394,394,0
|
|
20230901,164100,158488003,394,394,394,394,0
|
|
20230901,164000,158488003,394,394,394,394,0
|
|
20230901,163900,158488003,394,394,394,394,0
|
|
20230901,163800,158488003,394,394,394,394,0
|
|
20230901,163700,158488003,394,394,394,394,0
|
|
20230901,163600,158488003,394,394,394,394,0
|
|
20230901,163500,158488003,394,394,394,394,0
|
|
20230901,163400,158488003,394,394,394,394,0
|
|
20230901,163300,158488003,394,394,394,394,0
|
|
20230901,163200,158488003,394,394,394,394,0
|
|
20230901,163100,158488003,394,394,394,394,0
|
|
20230901,163000,158488003,394,394,394,394,0
|
|
20230901,162900,158488003,394,394,394,394,0
|
|
20230901,162800,158488003,394,394,394,394,0
|
|
20230901,162700,158488003,394,394,394,394,0
|
|
20230901,162600,158488003,394,394,394,394,0
|
|
20230901,162500,158488003,394,394,394,394,0
|
|
20230901,162400,158488003,394,394,394,394,0
|
|
20230901,162300,158488003,394,394,394,394,0
|
|
20230901,162200,158488003,394,394,394,394,0
|
|
20230901,162100,158488003,394,394,394,394,0
|
|
20230901,162000,158488003,394,394,394,394,0
|
|
20230901,161900,158488003,394,394,394,394,0
|
|
20230901,161800,158488003,394,394,394,394,0
|
|
20230901,161700,158488003,394,394,394,394,0
|
|
20230901,161600,158488003,394,394,394,394,0
|
|
20230901,161500,158488003,394,394,394,394,0
|
|
20230901,161400,158488003,394,394,394,394,0
|
|
20230901,161300,158488003,394,394,394,394,5001
|
|
20230901,161200,158488003,394,394,394,394,0
|
|
20230901,161100,158488003,394,394,394,394,0
|
|
20230901,161000,158488003,394,394,394,394,0
|
|
20230901,160900,158488003,394,394,394,394,0
|
|
20230901,160800,158488003,394,394,394,394,0
|
|
20230901,160700,158488003,394,394,394,394,0
|
|
20230901,160600,158488003,394,394,394,394,0
|
|
20230901,160500,158488003,394,394,394,394,0
|
|
20230901,160400,158488003,394,394,394,394,0
|
|
20230901,160300,158488003,394,394,394,394,0
|
|
20230901,160200,158488003,394,394,394,394,0
|
|
20230901,160100,158488003,394,394,394,394,0
|
|
20230901,160000,158488003,394,394,394,394,0
|
|
20230901,155900,158488003,394,394,394,394,0
|
|
20230901,155800,158488003,394,394,394,394,0
|
|
20230901,155700,158488003,394,394,394,394,0
|
|
20230901,155600,158488003,394,394,394,394,0
|
|
20230901,155500,158488003,394,394,394,394,0
|
|
20230901,155400,158488003,394,394,394,394,0
|
|
20230901,155300,158488003,394,394,394,394,0
|
|
20230901,155200,158488003,394,394,394,394,0
|
|
20230901,155100,158488003,394,394,394,394,0
|
|
20230901,155000,158488003,394,394,394,394,0
|
|
20230901,154900,158488003,394,394,394,394,0
|
|
20230901,154800,158488003,394,394,394,394,0
|
|
20230901,154700,158488003,394,394,394,394,0
|
|
20230901,154600,158488003,394,394,394,394,0
|
|
20230901,154500,158488003,394,394,394,394,0
|
|
20230901,154400,158488003,394,394,394,394,0
|
|
20230901,154300,158488003,394,394,394,394,5001
|
|
20230901,154200,158488003,394,394,394,394,0
|
|
20230901,154100,158488003,394,394,394,394,0
|
|
20230901,154000,158488003,394,394,394,394,0
|
|
20230901,153900,158488003,394,394,394,394,0
|
|
20230901,153800,158488003,394,394,394,394,0
|
|
20230901,153700,158488003,394,394,394,394,0
|
|
20230901,153600,158488003,394,394,394,394,0
|
|
20230901,153500,158488003,394,394,394,394,0
|
|
20230901,153400,158488003,394,394,394,394,0
|
|
20230901,153300,158488003,394,394,394,394,0
|
|
20230901,153200,158488003,394,394,394,394,0
|
|
20230901,153100,158488003,394,394,394,394,0
|
|
20230901,153000,158488003,394,394,394,394,5001
|
|
20230901,152900,156517609,395,395,395,395,0
|
|
20230901,152800,156517609,395,395,395,395,0
|
|
20230901,152700,156517609,395,395,395,395,0
|
|
20230901,152600,156517609,395,395,395,395,0
|
|
20230901,152500,156517609,395,395,395,395,0
|
|
20230901,152400,156517609,395,395,395,395,0
|
|
20230901,152300,156517609,395,395,395,395,0
|
|
20230901,152200,156517609,395,395,395,395,0
|
|
20230901,152100,156517609,395,395,395,395,0
|
|
20230901,152000,156517609,395,395,395,395,0
|
|
20230901,151900,156517609,395,395,395,395,1997
|
|
20230901,151800,155728794,396,396,396,396,0
|
|
20230901,151700,155728794,396,396,396,396,0
|
|
20230901,151600,155728794,396,396,396,396,8
|
|
20230901,151500,155725626,396,396,396,396,0
|
|
20230901,151400,155725626,396,396,396,396,1
|
|
20230901,151300,155725230,395,395,395,395,3008
|
|
20230901,151200,154537070,394,394,394,394,0
|
|
20230901,151100,154537070,394,394,394,394,271
|
|
20230901,151000,154430296,395,395,395,395,4
|
|
20230901,150900,154428716,395,395,395,395,0
|
|
20230901,150800,154428716,395,395,395,395,1438
|
|
20230901,150700,153860706,395,395,395,395,360
|
|
20230901,150600,153718506,396,396,396,396,0
|
|
20230901,150500,153718506,396,396,396,396,1
|
|
20230901,150400,153718110,395,395,395,395,3
|
|
20230901,150300,153716925,396,396,396,396,298
|
|
20230901,150200,153598917,397,397,397,397,0
|
|
20230901,150100,153598917,397,397,397,397,63
|
|
20230901,150000,153573906,398,398,398,397,4
|
|
20230901,145900,153572316,397,397,397,397,0
|
|
20230901,145800,153572316,397,397,397,397,0
|
|
20230901,145700,153572316,397,397,397,397,1
|
|
20230901,145600,153571919,397,398,398,397,3150
|
|
20230901,145500,152318669,398,398,398,398,0
|
|
20230901,145400,152318669,398,398,398,398,0
|
|
20230901,145300,152318669,398,398,398,398,201
|
|
20230901,145200,152238671,396,396,396,396,0
|
|
20230901,145100,152238671,396,397,397,396,1000
|
|
20230901,145000,151841933,397,395,397,395,2078
|
|
20230901,144900,151016979,397,396,397,394,9296
|
|
20230901,144800,147334561,395,395,395,395,5481
|
|
20230901,144700,145169566,395,395,395,395,100
|
|
20230901,144600,145130066,395,395,395,395,0
|
|
20230901,144500,145130066,395,395,395,395,1000
|
|
20230901,144400,144735066,395,395,395,395,4307
|
|
20230901,144300,143033801,395,395,395,395,0
|
|
20230901,144200,143033801,395,395,395,395,7
|
|
20230901,144100,143031036,395,395,395,395,0
|
|
20230901,144000,143031036,395,395,395,395,2556
|
|
20230901,143900,142021416,395,395,395,395,507
|
|
20230901,143800,141821151,393,394,394,393,6280
|
|
20230901,143700,139349891,395,395,395,395,0
|
|
20230901,143600,139349891,395,395,395,395,3001
|
|
20230901,143500,138164496,395,395,395,395,1
|
|
20230901,143400,138164101,395,395,395,395,1000
|
|
20230901,143300,137769101,395,395,395,395,60
|
|
20230901,143200,137745401,395,395,395,395,0
|
|
20230901,143100,137745401,395,395,395,395,10
|
|
20230901,143000,137741451,395,395,395,395,500
|
|
20230901,142900,137543951,395,395,395,395,500
|
|
20230901,142800,137346451,395,395,395,395,500
|
|
20230901,142700,137148951,395,395,395,395,0
|
|
20230901,142600,137148951,395,395,395,395,0
|
|
20230901,142500,137148951,395,395,395,395,101
|
|
20230901,142400,137109056,394,394,394,394,300
|
|
20230901,142300,136990856,394,394,394,394,378
|
|
20230901,142200,136841924,393,395,395,393,4076
|
|
20230901,142100,135236091,395,395,395,395,0
|
|
20230901,142000,135236091,395,395,395,395,0
|
|
20230901,141900,135236091,395,395,395,395,0
|
|
20230901,141800,135236091,395,395,395,395,129
|
|
20230901,141700,135185136,394,394,394,394,500
|
|
20230901,141600,134988136,394,395,395,394,3376
|
|
20230901,141500,133657067,396,396,396,396,100
|
|
20230901,141400,133617467,396,396,396,396,32
|
|
20230901,141300,133604795,396,396,396,396,0
|
|
20230901,141200,133604795,396,396,396,396,0
|
|
20230901,141100,133604795,396,396,396,395,1100
|
|
20230901,141000,133169670,397,397,397,397,0
|
|
20230901,140900,133169670,397,397,397,397,0
|
|
20230901,140800,133169670,397,397,397,397,12
|
|
20230901,140700,133164906,395,395,395,395,5000
|
|
20230901,140600,131189906,395,395,395,395,7081
|
|
20230901,140500,128392911,395,395,395,395,4982
|
|
20230901,140400,126425021,396,397,397,396,19611
|
|
20230901,140300,118655858,398,398,398,398,95
|
|
20230901,140200,118618048,399,399,399,399,4
|
|
20230901,140100,118616452,397,397,397,397,0
|
|
20230901,140000,118616452,397,397,397,397,0
|
|
20230901,135900,118616452,397,398,398,397,14061
|
|
20230901,135800,113032646,400,400,400,400,0
|
|
20230901,135700,113032646,400,400,400,400,0
|
|
20230901,135600,113032646,400,400,400,400,0
|
|
20230901,135500,113032646,400,400,400,400,0
|
|
20230901,135400,113032646,400,400,400,400,0
|
|
20230901,135300,113032646,400,400,400,400,0
|
|
20230901,135200,113032646,400,400,400,400,0
|
|
20230901,135100,113032646,400,398,400,398,2618
|
|
20230901,135000,111988682,398,398,398,398,0
|
|
20230901,134900,111988682,398,398,398,397,6643
|
|
20230901,134800,109346290,400,400,400,400,0
|
|
20230901,134700,109346290,400,400,400,400,0
|
|
20230901,134600,109346290,400,400,400,400,0
|
|
20230901,134500,109346290,400,400,400,400,1000
|
|
20230901,134400,108946290,400,400,400,400,10
|
|
20230901,134300,108942290,400,399,400,398,1141
|
|
20230901,134200,108487152,399,399,399,399,502
|
|
20230901,134100,108286854,397,397,397,397,0
|
|
20230901,134000,108286854,397,397,397,397,0
|
|
20230901,133900,108286854,397,398,398,397,31
|
|
20230901,133800,108274517,398,398,398,398,608
|
|
20230901,133700,108032533,398,398,398,398,103
|
|
20230901,133600,107991539,398,398,398,398,0
|
|
20230901,133500,107991539,398,398,398,398,981
|
|
20230901,133400,107601101,398,398,398,398,50
|
|
20230901,133300,107581201,398,398,398,398,11
|
|
20230901,133200,107576823,397,397,397,397,0
|
|
20230901,133100,107576823,397,397,397,397,100
|
|
20230901,133000,107537123,397,398,398,397,6917
|
|
20230901,132900,104790019,398,398,398,398,50
|
|
20230901,132800,104770119,398,398,398,397,1212
|
|
20230901,132700,104287870,397,397,397,397,0
|
|
20230901,132600,104287870,397,397,397,397,0
|
|
20230901,132500,104287870,397,397,397,397,0
|
|
20230901,132400,104287870,397,397,397,397,0
|
|
20230901,132300,104287870,397,397,397,397,0
|
|
20230901,132200,104287870,397,398,398,397,17000
|
|
20230901,132100,97533568,399,399,399,399,0
|
|
20230901,132000,97533568,399,398,401,398,18294
|
|
20230901,131900,90234485,398,398,398,398,1100
|
|
20230901,131800,89796685,397,398,398,397,10354
|
|
20230901,131700,85685793,398,398,398,398,50
|
|
20230901,131600,85665893,398,398,398,398,2
|
|
20230901,131500,85665097,398,398,398,398,1000
|
|
20230901,131400,85267097,398,398,398,398,1001
|
|
20230901,131300,84868699,398,398,398,398,0
|
|
20230901,131200,84868699,398,398,398,398,5
|
|
20230901,131100,84866709,398,398,398,398,10
|
|
20230901,131000,84862729,398,398,398,398,100
|
|
20230901,130900,84822929,398,398,398,398,402
|
|
20230901,130800,84662933,398,398,398,398,105
|
|
20230901,130700,84621143,398,398,398,398,1010
|
|
20230901,130600,84219163,398,398,398,398,6
|
|
20230901,130500,84216775,398,399,399,398,5670
|
|
20230901,130400,81960105,399,399,399,399,24161
|
|
20230901,130300,72319866,399,399,399,399,0
|
|
20230901,130200,72319866,399,399,399,399,1000
|
|
20230901,130100,71920866,399,399,399,399,0
|
|
20230901,130000,71920866,399,399,399,399,0
|
|
20230901,125900,71920866,399,399,399,399,500
|
|
20230901,125800,71721366,399,399,399,399,0
|
|
20230901,125700,71721366,399,399,399,399,2
|
|
20230901,125600,71720568,400,400,400,400,0
|
|
20230901,125500,71720568,400,400,400,400,0
|
|
20230901,125400,71720568,400,400,400,400,0
|
|
20230901,125300,71720568,400,400,400,400,100
|
|
20230901,125200,71680568,400,400,400,400,9281
|
|
20230901,125100,67968168,401,401,401,401,1
|
|
20230901,125000,67967767,401,401,401,401,0
|
|
20230901,124900,67967767,401,401,401,401,8
|
|
20230901,124800,67964559,400,400,400,400,0
|
|
20230901,124700,67964559,400,400,400,400,0
|
|
20230901,124600,67964559,400,400,400,400,500
|
|
20230901,124500,67764559,400,400,400,400,0
|
|
20230901,124400,67764559,400,400,400,400,0
|
|
20230901,124300,67764559,400,400,400,400,0
|
|
20230901,124200,67764559,400,400,400,400,0
|
|
20230901,124100,67764559,400,400,400,400,0
|
|
20230901,124000,67764559,400,400,400,400,0
|
|
20230901,123900,67764559,400,400,400,400,0
|
|
20230901,123800,67764559,400,400,400,400,1812
|
|
20230901,123700,67039759,401,401,401,401,10
|
|
20230901,123600,67035749,401,401,401,401,0
|
|
20230901,123500,67035749,401,401,401,401,0
|
|
20230901,123400,67035749,401,401,401,401,0
|
|
20230901,123300,67035749,401,401,401,401,0
|
|
20230901,123200,67035749,401,401,401,401,0
|
|
20230901,123100,67035749,401,401,401,401,0
|
|
20230901,123000,67035749,401,401,401,401,50
|
|
20230901,122900,67015699,400,400,400,400,1
|
|
20230901,122800,67015299,400,400,400,400,0
|
|
20230901,122700,67015299,400,400,400,400,0
|
|
20230901,122600,67015299,400,400,400,400,1000
|
|
20230901,122500,66615299,400,400,400,400,0
|
|
20230901,122400,66615299,400,400,400,400,0
|
|
20230901,122300,66615299,400,400,400,400,505
|
|
20230901,122200,66413299,401,401,401,401,0
|
|
20230901,122100,66413299,401,401,401,401,2
|
|
20230901,122000,66412497,400,400,400,400,0
|
|
20230901,121900,66412497,400,400,400,400,0
|
|
20230901,121800,66412497,400,400,400,400,0
|
|
20230901,121700,66412497,400,400,400,400,0
|
|
20230901,121600,66412497,400,400,400,400,0
|
|
20230901,121500,66412497,400,400,400,400,0
|
|
20230901,121400,66412497,400,400,400,400,0
|
|
20230901,121300,66412497,400,400,400,400,0
|
|
20230901,121200,66412497,400,400,400,400,0
|
|
20230901,121100,66412497,400,400,400,400,0
|
|
20230901,121000,66412497,400,400,400,400,1000
|
|
20230901,120900,66012497,400,400,400,400,0
|
|
20230901,120800,66012497,400,400,400,400,0
|
|
20230901,120700,66012497,400,400,400,400,0
|
|
20230901,120600,66012497,400,400,400,400,0
|
|
20230901,120500,66012497,400,400,400,400,3271
|
|
20230901,120400,64704097,400,400,400,400,0
|
|
20230901,120300,64704097,400,400,400,400,0
|
|
20230901,120200,64704097,400,400,400,400,200
|
|
20230901,120100,64624097,400,400,400,400,2096
|
|
20230901,120000,63785697,400,400,400,400,40
|
|
20230901,115900,63769697,400,400,400,400,1042
|
|
20230901,115800,63352897,400,400,400,400,0
|
|
20230901,115700,63352897,400,400,400,400,352
|
|
20230901,115600,63212097,400,400,400,400,4000
|
|
20230901,115500,61612097,400,401,401,400,8674
|
|
20230901,115400,58141370,401,401,401,401,30
|
|
20230901,115300,58129340,402,402,402,402,0
|
|
20230901,115200,58129340,402,402,402,402,1784
|
|
20230901,115100,57412172,402,402,402,402,0
|
|
20230901,115000,57412172,402,402,402,402,0
|
|
20230901,114900,57412172,402,402,402,402,0
|
|
20230901,114800,57412172,402,402,402,402,0
|
|
20230901,114700,57412172,402,402,402,402,1367
|
|
20230901,114600,56862638,402,402,402,402,6
|
|
20230901,114500,56860226,403,401,403,401,1367
|
|
20230901,114400,56309595,403,403,403,403,0
|
|
20230901,114300,56309595,403,403,403,403,14000
|
|
20230901,114200,50667595,402,402,402,402,0
|
|
20230901,114100,50667595,402,402,402,402,1009
|
|
20230901,114000,50261977,400,400,400,400,3000
|
|
20230901,113900,49061977,400,400,400,400,141
|
|
20230901,113800,49005577,400,400,400,399,3259
|
|
20230901,113700,47702737,399,399,399,399,5916
|
|
20230901,113600,45342253,400,400,400,400,0
|
|
20230901,113500,45342253,400,400,400,400,0
|
|
20230901,113400,45342253,400,400,400,400,1311
|
|
20230901,113300,44817853,401,399,401,399,3605
|
|
20230901,113200,43376006,399,399,399,399,6137
|
|
20230901,113100,40927343,399,399,399,399,160
|
|
20230901,113000,40863503,399,399,399,399,9
|
|
20230901,112900,40859912,399,399,399,399,0
|
|
20230901,112800,40859912,399,399,399,399,1600
|
|
20230901,112700,40221512,399,399,399,399,150
|
|
20230901,112600,40161662,399,399,399,399,5
|
|
20230901,112500,40159667,399,398,399,398,11
|
|
20230901,112400,40155279,399,399,399,399,100
|
|
20230901,112300,40115379,398,398,398,398,8241
|
|
20230901,112200,36835461,398,399,399,398,1520
|
|
20230901,112100,36229295,399,399,399,399,1200
|
|
20230901,112000,35750495,399,399,399,399,0
|
|
20230901,111900,35750495,399,399,399,399,88
|
|
20230901,111800,35715383,399,399,399,399,0
|
|
20230901,111700,35715383,399,399,399,399,2004
|
|
20230901,111600,34915787,399,399,399,399,118
|
|
20230901,111500,34868705,399,400,400,399,26
|
|
20230901,111400,34858311,400,400,400,400,1
|
|
20230901,111300,34857911,399,399,399,399,0
|
|
20230901,111200,34857911,399,399,399,399,1
|
|
20230901,111100,34857512,399,399,399,399,0
|
|
20230901,111000,34857512,399,399,399,399,0
|
|
20230901,110900,34857512,399,399,399,399,13212
|
|
20230901,110800,29585924,400,400,400,400,0
|
|
20230901,110700,29585924,400,400,400,400,0
|
|
20230901,110600,29585924,400,400,400,400,6
|
|
20230901,110500,29583524,399,399,399,399,9
|
|
20230901,110400,29579933,399,399,399,399,300
|
|
20230901,110300,29460233,399,399,399,399,0
|
|
20230901,110200,29460233,399,399,399,399,1137
|
|
20230901,110100,29006570,400,400,400,400,3
|
|
20230901,110000,29005370,400,400,400,400,0
|
|
20230901,105900,29005370,400,400,400,400,0
|
|
20230901,105800,29005370,400,400,400,400,0
|
|
20230901,105700,29005370,400,400,400,400,0
|
|
20230901,105600,29005370,400,400,400,400,0
|
|
20230901,105500,29005370,400,400,400,400,0
|
|
20230901,105400,29005370,400,400,400,400,0
|
|
20230901,105300,29005370,400,400,400,400,0
|
|
20230901,105200,29005370,400,400,400,400,0
|
|
20230901,105100,29005370,400,400,400,400,500
|
|
20230901,105000,28805370,400,400,400,400,0
|
|
20230901,104900,28805370,400,400,400,400,15
|
|
20230901,104800,28799370,400,400,400,400,345
|
|
20230901,104700,28661370,400,400,400,400,3554
|
|
20230901,104600,27239770,400,400,400,400,0
|
|
20230901,104500,27239770,400,400,400,400,0
|
|
20230901,104400,27239770,400,400,400,400,0
|
|
20230901,104300,27239770,400,400,400,400,0
|
|
20230901,104200,27239770,400,400,400,400,0
|
|
20230901,104100,27239770,400,400,400,400,0
|
|
20230901,104000,27239770,400,400,400,400,10
|
|
20230901,103900,27235770,399,399,399,399,0
|
|
20230901,103800,27235770,399,401,401,399,9188
|
|
20230901,103700,23560647,401,402,402,401,19
|
|
20230901,103600,23553027,402,402,402,402,1
|
|
20230901,103500,23552625,400,401,401,400,300
|
|
20230901,103400,23432525,402,402,402,402,0
|
|
20230901,103300,23432525,402,402,402,402,123
|
|
20230901,103200,23383079,402,402,402,402,0
|
|
20230901,103100,23383079,402,402,402,402,7
|
|
20230901,103000,23380265,402,402,402,402,154
|
|
20230901,102900,23318357,402,402,402,402,0
|
|
20230901,102800,23318357,402,402,402,402,4
|
|
20230901,102700,23316749,402,402,402,402,0
|
|
20230901,102600,23316749,402,402,402,402,0
|
|
20230901,102500,23316749,402,402,402,402,43
|
|
20230901,102400,23299463,402,402,402,402,1
|
|
20230901,102300,23299061,401,401,401,401,1190
|
|
20230901,102200,22821871,401,401,401,401,1
|
|
20230901,102100,22821470,400,400,400,400,0
|
|
20230901,102000,22821470,400,400,400,400,0
|
|
20230901,101900,22821470,400,400,400,400,0
|
|
20230901,101800,22821470,400,400,400,400,0
|
|
20230901,101700,22821470,400,400,400,400,3000
|
|
20230901,101600,21621470,401,401,401,401,0
|
|
20230901,101500,21621470,401,401,401,401,0
|
|
20230901,101400,21621470,401,400,401,400,103
|
|
20230901,101300,21580170,401,401,401,401,1
|
|
20230901,101200,21579769,400,400,400,400,0
|
|
20230901,101100,21579769,400,400,400,400,0
|
|
20230901,101000,21579769,400,400,400,400,1442
|
|
20230901,100900,21002969,400,400,400,400,200
|
|
20230901,100800,20922969,400,400,400,400,0
|
|
20230901,100700,20922969,400,400,400,400,2000
|
|
20230901,100600,20122969,401,401,401,401,1
|
|
20230901,100500,20122568,400,400,400,400,0
|
|
20230901,100400,20122568,400,400,400,400,3965
|
|
20230901,100300,18536568,400,400,400,400,0
|
|
20230901,100200,18536568,400,400,400,400,100
|
|
20230901,100100,18496568,401,401,401,401,0
|
|
20230901,100000,18496568,401,401,401,401,98
|
|
20230901,095900,18457270,402,402,402,402,0
|
|
20230901,095800,18457270,402,402,402,400,1147
|
|
20230901,095700,17997897,402,402,402,402,380
|
|
20230901,095600,17845137,403,403,403,403,9
|
|
20230901,095500,17841510,403,403,403,403,2
|
|
20230901,095400,17840704,403,403,403,403,0
|
|
20230901,095300,17840704,403,403,403,403,0
|
|
20230901,095200,17840704,403,403,403,403,518
|
|
20230901,095100,17631950,403,403,403,403,203
|
|
20230901,095000,17550141,404,404,404,404,0
|
|
20230901,094900,17550141,404,403,404,403,9
|
|
20230901,094800,17546509,403,403,403,403,4372
|
|
20230901,094700,15784593,404,404,404,404,11
|
|
20230901,094600,15780149,403,403,403,403,0
|
|
20230901,094500,15780149,403,403,403,403,0
|
|
20230901,094400,15780149,403,403,403,403,4
|
|
20230901,094300,15778537,404,404,404,404,116
|
|
20230901,094200,15731673,404,404,404,404,4223
|
|
20230901,094100,14025581,404,402,404,402,2246
|
|
20230901,094000,13122685,402,402,402,402,1
|
|
20230901,093900,13122283,402,402,402,401,71
|
|
20230901,093800,13093809,401,401,401,401,87
|
|
20230901,093700,13058922,402,402,402,402,2
|
|
20230901,093600,13058118,402,402,402,402,6
|
|
20230901,093500,13055706,402,401,402,400,3058
|
|
20230901,093400,11831483,404,404,404,404,0
|
|
20230901,093300,11831483,404,404,404,404,0
|
|
20230901,093200,11831483,404,404,404,404,0
|
|
20230901,093100,11831483,404,404,404,401,1748
|
|
20230901,093000,11129526,404,403,404,403,41
|
|
20230901,092900,11113000,403,403,403,403,0
|
|
20230901,092800,11113000,403,403,403,403,0
|
|
20230901,092700,11113000,403,403,403,403,0
|
|
20230901,092600,11113000,403,404,404,403,213
|
|
20230901,092500,11027160,405,405,405,405,0
|
|
20230901,092400,11027160,405,405,405,405,0
|
|
20230901,092300,11027160,405,405,405,405,5
|
|
20230901,092200,11025135,405,405,405,405,10
|
|
20230901,092100,11021085,405,405,405,405,1367
|
|
20230901,092000,10467450,405,405,405,405,0
|
|
20230901,091900,10467450,405,405,405,405,17
|
|
20230901,091800,10460565,404,404,404,404,1250
|
|
20230901,091700,9955565,406,406,406,406,0
|
|
20230901,091600,9955565,406,406,406,406,0
|
|
20230901,091500,9955565,406,406,406,406,214
|
|
20230901,091400,9868681,404,403,404,403,8721
|
|
20230901,091300,6352355,401,401,401,401,0
|
|
20230901,091200,6352355,401,401,401,401,2041
|
|
20230901,091100,5533914,402,403,403,402,20
|
|
20230901,091000,5525869,403,402,403,402,205
|
|
20230901,090900,5443454,402,402,402,402,1607
|
|
20230901,090800,4797440,403,404,404,403,3596
|
|
20230901,090700,3347691,405,403,405,403,4398
|
|
20230901,090600,1572855,404,403,404,402,1725
|
|
20230901,090500,878954,407,401,414,401,692
|
|
20230901,090400,595407,401,403,403,401,1199
|
|
20230901,090300,112360,403,401,405,401,103
|
|
20230901,090200,71049,405,405,405,405,1
|
|
20230901,090100,70644,402,402,402,402,0
|
|
20230901,090000,70644,402,409,410,402,173
|