597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185400,134399409,369,369,369,369,10334
|
|
20230901,185300,134399409,369,369,369,369,0
|
|
20230901,185200,134399409,369,369,369,369,0
|
|
20230901,185100,134399409,369,369,369,369,0
|
|
20230901,185000,134399409,369,369,369,369,0
|
|
20230901,184900,134399409,369,369,369,369,0
|
|
20230901,184800,134399409,369,369,369,369,0
|
|
20230901,184700,134399409,369,369,369,369,0
|
|
20230901,184600,134399409,369,369,369,369,0
|
|
20230901,184500,134399409,369,369,369,369,0
|
|
20230901,184400,134399409,369,369,369,369,0
|
|
20230901,184300,134399409,369,369,369,369,0
|
|
20230901,184200,134399409,369,369,369,369,0
|
|
20230901,184100,134399409,369,369,369,369,0
|
|
20230901,184000,134399409,369,369,369,369,0
|
|
20230901,183900,134399409,369,369,369,369,0
|
|
20230901,183800,134399409,369,369,369,369,0
|
|
20230901,183700,134399409,369,369,369,369,0
|
|
20230901,183600,134399409,369,369,369,369,0
|
|
20230901,183500,134399409,369,369,369,369,0
|
|
20230901,183400,134399409,369,369,369,369,0
|
|
20230901,183300,134399409,369,369,369,369,0
|
|
20230901,183200,134399409,369,369,369,369,0
|
|
20230901,183100,134399409,369,369,369,369,0
|
|
20230901,183000,134399409,369,369,369,369,0
|
|
20230901,182900,134399409,369,369,369,369,0
|
|
20230901,182800,134399409,369,369,369,369,0
|
|
20230901,182700,134399409,369,369,369,369,0
|
|
20230901,182600,134399409,369,369,369,369,0
|
|
20230901,182500,134399409,369,369,369,369,0
|
|
20230901,182400,134399409,369,369,369,369,10334
|
|
20230901,182300,134399409,369,369,369,369,0
|
|
20230901,182200,134399409,369,369,369,369,0
|
|
20230901,182100,134399409,369,369,369,369,0
|
|
20230901,182000,134399409,369,369,369,369,0
|
|
20230901,181900,134399409,369,369,369,369,0
|
|
20230901,181800,134399409,369,369,369,369,0
|
|
20230901,181700,134399409,369,369,369,369,0
|
|
20230901,181600,134399409,369,369,369,369,0
|
|
20230901,181500,134399409,369,369,369,369,0
|
|
20230901,181400,134399409,369,369,369,369,0
|
|
20230901,181300,134399409,369,369,369,369,0
|
|
20230901,181200,134399409,369,369,369,369,0
|
|
20230901,181100,134399409,369,369,369,369,0
|
|
20230901,181000,134399409,369,369,369,369,0
|
|
20230901,180900,134399409,369,369,369,369,0
|
|
20230901,180800,134399409,369,369,369,369,0
|
|
20230901,180700,134399409,369,369,369,369,0
|
|
20230901,180600,134399409,369,369,369,369,0
|
|
20230901,180500,134399409,369,369,369,369,0
|
|
20230901,180400,134399409,369,369,369,369,0
|
|
20230901,180300,134399409,369,369,369,369,0
|
|
20230901,180200,134399409,369,369,369,369,0
|
|
20230901,180100,134399409,369,369,369,369,0
|
|
20230901,180000,134399409,369,369,369,369,0
|
|
20230901,175900,134399409,369,369,369,369,0
|
|
20230901,175800,134399409,369,369,369,369,0
|
|
20230901,175700,134399409,369,369,369,369,0
|
|
20230901,175600,134399409,369,369,369,369,0
|
|
20230901,175500,134399409,369,369,369,369,0
|
|
20230901,175400,134399409,369,369,369,369,10334
|
|
20230901,175300,134399409,369,369,369,369,0
|
|
20230901,175200,134399409,369,369,369,369,0
|
|
20230901,175100,134399409,369,369,369,369,0
|
|
20230901,175000,134399409,369,369,369,369,0
|
|
20230901,174900,134399409,369,369,369,369,0
|
|
20230901,174800,134399409,369,369,369,369,0
|
|
20230901,174700,134399409,369,369,369,369,0
|
|
20230901,174600,134399409,369,369,369,369,0
|
|
20230901,174500,134399409,369,369,369,369,0
|
|
20230901,174400,134399409,369,369,369,369,0
|
|
20230901,174300,134399409,369,369,369,369,0
|
|
20230901,174200,134399409,369,369,369,369,0
|
|
20230901,174100,134399409,369,369,369,369,0
|
|
20230901,174000,134399409,369,369,369,369,0
|
|
20230901,173900,134399409,369,369,369,369,0
|
|
20230901,173800,134399409,369,369,369,369,0
|
|
20230901,173700,134399409,369,369,369,369,0
|
|
20230901,173600,134399409,369,369,369,369,0
|
|
20230901,173500,134399409,369,369,369,369,0
|
|
20230901,173400,134399409,369,369,369,369,0
|
|
20230901,173300,134399409,369,369,369,369,0
|
|
20230901,173200,134399409,369,369,369,369,0
|
|
20230901,173100,134399409,369,369,369,369,0
|
|
20230901,173000,134399409,369,369,369,369,0
|
|
20230901,172900,134399409,369,369,369,369,0
|
|
20230901,172800,134399409,369,369,369,369,0
|
|
20230901,172700,134399409,369,369,369,369,0
|
|
20230901,172600,134399409,369,369,369,369,0
|
|
20230901,172500,134399409,369,369,369,369,0
|
|
20230901,172400,134399409,369,369,369,369,10334
|
|
20230901,172300,134399409,369,369,369,369,0
|
|
20230901,172200,134399409,369,369,369,369,0
|
|
20230901,172100,134399409,369,369,369,369,0
|
|
20230901,172000,134399409,369,369,369,369,0
|
|
20230901,171900,134399409,369,369,369,369,0
|
|
20230901,171800,134399409,369,369,369,369,0
|
|
20230901,171700,134399409,369,369,369,369,0
|
|
20230901,171600,134399409,369,369,369,369,0
|
|
20230901,171500,134399409,369,369,369,369,0
|
|
20230901,171400,134399409,369,369,369,369,0
|
|
20230901,171300,134399409,369,369,369,369,0
|
|
20230901,171200,134399409,369,369,369,369,0
|
|
20230901,171100,134399409,369,369,369,369,0
|
|
20230901,171000,134399409,369,369,369,369,0
|
|
20230901,170900,134399409,369,369,369,369,0
|
|
20230901,170800,134399409,369,369,369,369,0
|
|
20230901,170700,134399409,369,369,369,369,0
|
|
20230901,170600,134399409,369,369,369,369,0
|
|
20230901,170500,134399409,369,369,369,369,0
|
|
20230901,170400,134399409,369,369,369,369,0
|
|
20230901,170300,134399409,369,369,369,369,0
|
|
20230901,170200,134399409,369,369,369,369,0
|
|
20230901,170100,134399409,369,369,369,369,0
|
|
20230901,170000,134399409,369,369,369,369,0
|
|
20230901,165900,134399409,369,369,369,369,0
|
|
20230901,165800,134399409,369,369,369,369,0
|
|
20230901,165700,134399409,369,369,369,369,0
|
|
20230901,165600,134399409,369,369,369,369,0
|
|
20230901,165500,134399409,369,369,369,369,0
|
|
20230901,165400,134399409,369,369,369,369,10334
|
|
20230901,165300,134399409,369,369,369,369,0
|
|
20230901,165200,134399409,369,369,369,369,0
|
|
20230901,165100,134399409,369,369,369,369,0
|
|
20230901,165000,134399409,369,369,369,369,0
|
|
20230901,164900,134399409,369,369,369,369,0
|
|
20230901,164800,134399409,369,369,369,369,0
|
|
20230901,164700,134399409,369,369,369,369,0
|
|
20230901,164600,134399409,369,369,369,369,0
|
|
20230901,164500,134399409,369,369,369,369,0
|
|
20230901,164400,134399409,369,369,369,369,0
|
|
20230901,164300,134399409,369,369,369,369,0
|
|
20230901,164200,134399409,369,369,369,369,0
|
|
20230901,164100,134399409,369,369,369,369,0
|
|
20230901,164000,134399409,369,369,369,369,0
|
|
20230901,163900,134399409,369,369,369,369,0
|
|
20230901,163800,134399409,369,369,369,369,0
|
|
20230901,163700,134399409,369,369,369,369,0
|
|
20230901,163600,134399409,369,369,369,369,0
|
|
20230901,163500,134399409,369,369,369,369,0
|
|
20230901,163400,134399409,369,369,369,369,0
|
|
20230901,163300,134399409,369,369,369,369,0
|
|
20230901,163200,134399409,369,369,369,369,0
|
|
20230901,163100,134399409,369,369,369,369,0
|
|
20230901,163000,134399409,369,369,369,369,0
|
|
20230901,162900,134399409,369,369,369,369,0
|
|
20230901,162800,134399409,369,369,369,369,0
|
|
20230901,162700,134399409,369,369,369,369,0
|
|
20230901,162600,134399409,369,369,369,369,0
|
|
20230901,162500,134399409,369,369,369,369,0
|
|
20230901,162400,134399409,369,369,369,369,10334
|
|
20230901,162300,134399409,369,369,369,369,0
|
|
20230901,162200,134399409,369,369,369,369,0
|
|
20230901,162100,134399409,369,369,369,369,0
|
|
20230901,162000,134399409,369,369,369,369,0
|
|
20230901,161900,134399409,369,369,369,369,0
|
|
20230901,161800,134399409,369,369,369,369,0
|
|
20230901,161700,134399409,369,369,369,369,0
|
|
20230901,161600,134399409,369,369,369,369,0
|
|
20230901,161500,134399409,369,369,369,369,0
|
|
20230901,161400,134399409,369,369,369,369,0
|
|
20230901,161300,134399409,369,369,369,369,0
|
|
20230901,161200,134399409,369,369,369,369,0
|
|
20230901,161100,134399409,369,369,369,369,0
|
|
20230901,161000,134399409,369,369,369,369,0
|
|
20230901,160900,134399409,369,369,369,369,0
|
|
20230901,160800,134399409,369,369,369,369,0
|
|
20230901,160700,134399409,369,369,369,369,0
|
|
20230901,160600,134399409,369,369,369,369,0
|
|
20230901,160500,134399409,369,369,369,369,0
|
|
20230901,160400,134399409,369,369,369,369,0
|
|
20230901,160300,134399409,369,369,369,369,0
|
|
20230901,160200,134399409,369,369,369,369,0
|
|
20230901,160100,134399409,369,369,369,369,0
|
|
20230901,160000,134399409,369,369,369,369,0
|
|
20230901,155900,134399409,369,369,369,369,0
|
|
20230901,155800,134399409,369,369,369,369,0
|
|
20230901,155700,134399409,369,369,369,369,0
|
|
20230901,155600,134399409,369,369,369,369,0
|
|
20230901,155500,134399409,369,369,369,369,0
|
|
20230901,155400,134399409,369,369,369,369,10334
|
|
20230901,155300,134399409,369,369,369,369,0
|
|
20230901,155200,134399409,369,369,369,369,0
|
|
20230901,155100,134399409,369,369,369,369,0
|
|
20230901,155000,134399409,369,369,369,369,0
|
|
20230901,154900,134399409,369,369,369,369,0
|
|
20230901,154800,134399409,369,369,369,369,0
|
|
20230901,154700,134399409,369,369,369,369,0
|
|
20230901,154600,134399409,369,369,369,369,0
|
|
20230901,154500,134399409,369,369,369,369,0
|
|
20230901,154400,134399409,369,369,369,369,0
|
|
20230901,154300,134399409,369,369,369,369,0
|
|
20230901,154200,134399409,369,369,369,369,0
|
|
20230901,154100,134399409,369,369,369,369,0
|
|
20230901,154000,134399409,369,369,369,369,0
|
|
20230901,153900,134399409,369,369,369,369,0
|
|
20230901,153800,134399409,369,369,369,369,0
|
|
20230901,153700,134399409,369,369,369,369,0
|
|
20230901,153600,134399409,369,369,369,369,0
|
|
20230901,153500,134399409,369,369,369,369,0
|
|
20230901,153400,134399409,369,369,369,369,0
|
|
20230901,153300,134399409,369,369,369,369,0
|
|
20230901,153200,134399409,369,369,369,369,0
|
|
20230901,153100,134399409,369,369,369,369,0
|
|
20230901,153000,134399409,369,369,369,369,10334
|
|
20230901,152900,130586163,365,365,365,365,0
|
|
20230901,152800,130586163,365,365,365,365,0
|
|
20230901,152700,130586163,365,365,365,365,0
|
|
20230901,152600,130586163,365,365,365,365,0
|
|
20230901,152500,130586163,365,365,365,365,0
|
|
20230901,152400,130586163,365,365,365,365,0
|
|
20230901,152300,130586163,365,365,365,365,0
|
|
20230901,152200,130586163,365,365,365,365,0
|
|
20230901,152100,130586163,365,365,365,365,0
|
|
20230901,152000,130586163,365,365,365,365,0
|
|
20230901,151900,130586163,365,366,366,365,17
|
|
20230901,151800,130579943,367,367,367,365,2202
|
|
20230901,151700,129776209,367,367,367,367,1
|
|
20230901,151600,129775842,367,365,367,365,12
|
|
20230901,151500,129771460,367,366,367,366,3111
|
|
20230901,151400,128632833,366,366,366,366,1
|
|
20230901,151300,128632467,365,365,365,365,0
|
|
20230901,151200,128632467,365,365,365,365,2
|
|
20230901,151100,128631737,366,366,366,366,0
|
|
20230901,151000,128631737,366,365,366,365,40
|
|
20230901,150900,128617107,366,366,366,366,9
|
|
20230901,150800,128613813,366,365,366,365,5
|
|
20230901,150700,128611986,367,367,367,367,0
|
|
20230901,150600,128611986,367,367,367,367,200
|
|
20230901,150500,128538586,367,367,367,367,1
|
|
20230901,150400,128538219,366,366,366,366,1000
|
|
20230901,150300,128172219,366,365,366,365,3101
|
|
20230901,150200,127040253,366,366,366,366,50
|
|
20230901,150100,127021953,366,366,366,366,0
|
|
20230901,150000,127021953,366,365,366,365,10002
|
|
20230901,145900,123371222,367,366,367,366,1001
|
|
20230901,145800,123004855,365,365,365,365,0
|
|
20230901,145700,123004855,365,365,365,365,0
|
|
20230901,145600,123004855,365,366,366,365,1001
|
|
20230901,145500,122638490,366,366,366,366,606
|
|
20230901,145400,122416694,366,366,366,366,0
|
|
20230901,145300,122416694,366,366,366,366,251
|
|
20230901,145200,122324828,365,365,365,365,0
|
|
20230901,145100,122324828,365,365,365,365,0
|
|
20230901,145000,122324828,365,365,365,365,0
|
|
20230901,144900,122324828,365,365,365,365,0
|
|
20230901,144800,122324828,365,365,365,365,1
|
|
20230901,144700,122324463,366,366,366,366,1
|
|
20230901,144600,122324097,365,365,365,365,0
|
|
20230901,144500,122324097,365,365,365,365,0
|
|
20230901,144400,122324097,365,367,367,365,2
|
|
20230901,144300,122323365,366,366,366,366,0
|
|
20230901,144200,122323365,366,366,366,366,600
|
|
20230901,144100,122103765,366,366,366,366,0
|
|
20230901,144000,122103765,366,366,366,365,261
|
|
20230901,143900,122008240,366,366,366,366,1262
|
|
20230901,143800,121546348,366,366,366,365,41
|
|
20230901,143700,121531343,365,365,365,365,1
|
|
20230901,143600,121530978,366,366,366,366,1500
|
|
20230901,143500,120981978,366,366,366,366,0
|
|
20230901,143400,120981978,366,366,366,366,0
|
|
20230901,143300,120981978,366,366,366,366,8
|
|
20230901,143200,120979050,366,366,366,366,0
|
|
20230901,143100,120979050,366,365,366,365,15001
|
|
20230901,143000,115503684,366,366,366,366,10000
|
|
20230901,142900,111843684,366,366,366,366,1
|
|
20230901,142800,111843318,365,365,365,365,2
|
|
20230901,142700,111842588,366,366,367,365,1112
|
|
20230901,142600,111435606,367,367,367,365,41
|
|
20230901,142500,111420564,366,367,367,365,1041
|
|
20230901,142400,111039529,367,366,367,366,47
|
|
20230901,142300,111022325,366,366,366,366,4
|
|
20230901,142200,111020861,366,366,366,366,1
|
|
20230901,142100,111020495,365,366,366,365,4468
|
|
20230901,142000,109385208,366,365,366,365,102
|
|
20230901,141900,109347877,365,365,366,365,4
|
|
20230901,141800,109346416,366,366,366,366,301
|
|
20230901,141700,109236250,366,366,366,366,18
|
|
20230901,141600,109229662,366,365,366,365,2
|
|
20230901,141500,109228931,366,366,366,366,0
|
|
20230901,141400,109228931,366,366,366,366,0
|
|
20230901,141300,109228931,366,366,366,366,1
|
|
20230901,141200,109228565,366,366,366,366,1
|
|
20230901,141100,109228199,366,365,366,365,3
|
|
20230901,141000,109227103,366,366,366,366,1
|
|
20230901,140900,109226737,365,365,365,365,0
|
|
20230901,140800,109226737,365,366,367,365,943
|
|
20230901,140700,108881582,366,366,366,366,0
|
|
20230901,140600,108881582,366,367,367,366,202
|
|
20230901,140500,108807648,367,367,367,367,0
|
|
20230901,140400,108807648,367,367,367,367,0
|
|
20230901,140300,108807648,367,367,367,367,0
|
|
20230901,140200,108807648,367,367,367,367,0
|
|
20230901,140100,108807648,367,367,367,367,0
|
|
20230901,140000,108807648,367,367,367,367,0
|
|
20230901,135900,108807648,367,367,367,367,1
|
|
20230901,135800,108807281,367,367,367,367,18
|
|
20230901,135700,108800675,367,366,367,366,202
|
|
20230901,135600,108726742,365,365,365,365,1
|
|
20230901,135500,108726377,366,366,366,366,0
|
|
20230901,135400,108726377,366,365,366,365,5002
|
|
20230901,135300,106900645,367,367,367,367,1
|
|
20230901,135200,106900278,367,365,367,365,5612
|
|
20230901,135100,104851896,365,365,365,365,1
|
|
20230901,135000,104851531,367,366,367,366,9
|
|
20230901,134900,104848236,366,366,366,366,1619
|
|
20230901,134800,104255682,365,366,366,365,24
|
|
20230901,134700,104246899,366,366,366,366,1
|
|
20230901,134600,104246533,365,365,365,365,0
|
|
20230901,134500,104246533,365,366,366,365,3
|
|
20230901,134400,104245436,365,365,365,365,11
|
|
20230901,134300,104241421,366,365,366,365,2
|
|
20230901,134200,104240690,366,365,366,365,6
|
|
20230901,134100,104238499,365,366,366,365,25
|
|
20230901,134000,104229373,364,364,364,364,0
|
|
20230901,133900,104229373,364,364,364,364,1
|
|
20230901,133800,104229009,366,366,366,366,18
|
|
20230901,133700,104222421,364,364,364,364,0
|
|
20230901,133600,104222421,364,364,364,364,0
|
|
20230901,133500,104222421,364,365,365,364,202
|
|
20230901,133400,104148693,365,365,365,365,11
|
|
20230901,133300,104144678,366,365,366,364,14
|
|
20230901,133200,104139566,365,364,365,364,96
|
|
20230901,133100,104104565,365,365,365,365,2605
|
|
20230901,133000,103153740,365,365,365,365,0
|
|
20230901,132900,103153740,365,365,365,365,1995
|
|
20230901,132800,102425565,365,365,365,365,29215
|
|
20230901,132700,91762090,366,366,366,366,18
|
|
20230901,132600,91755502,365,365,365,365,0
|
|
20230901,132500,91755502,365,365,365,365,0
|
|
20230901,132400,91755502,365,365,365,365,1
|
|
20230901,132300,91755137,366,366,366,366,5000
|
|
20230901,132200,89925137,365,365,365,365,10
|
|
20230901,132100,89921487,366,366,366,366,307
|
|
20230901,132000,89809125,365,365,365,365,10
|
|
20230901,131900,89805475,366,366,366,366,21
|
|
20230901,131800,89797789,365,365,365,365,0
|
|
20230901,131700,89797789,365,365,367,365,66
|
|
20230901,131600,89773693,366,366,366,366,4
|
|
20230901,131500,89772229,366,365,366,365,10
|
|
20230901,131400,89768570,365,366,366,365,17
|
|
20230901,131300,89762358,365,368,368,365,2
|
|
20230901,131200,89761625,368,366,368,366,14281
|
|
20230901,131100,84534697,366,366,366,366,0
|
|
20230901,131000,84534697,366,366,366,366,100
|
|
20230901,130900,84498097,366,365,366,365,2
|
|
20230901,130800,84497366,365,365,365,365,0
|
|
20230901,130700,84497366,365,365,365,365,1
|
|
20230901,130600,84497001,366,366,366,366,218
|
|
20230901,130500,84417213,365,365,365,365,1
|
|
20230901,130400,84416848,366,366,366,365,678
|
|
20230901,130300,84168701,366,366,366,365,4471
|
|
20230901,130200,82532316,366,365,366,365,2
|
|
20230901,130100,82531585,366,367,367,366,2001
|
|
20230901,130000,81799218,367,367,367,367,1
|
|
20230901,125900,81798851,366,366,366,366,0
|
|
20230901,125800,81798851,366,366,366,366,0
|
|
20230901,125700,81798851,366,366,366,366,1
|
|
20230901,125600,81798485,365,365,365,365,1
|
|
20230901,125500,81798120,366,366,366,366,0
|
|
20230901,125400,81798120,366,366,366,366,0
|
|
20230901,125300,81798120,366,366,366,366,0
|
|
20230901,125200,81798120,366,366,366,365,372
|
|
20230901,125100,81661969,367,367,367,367,18
|
|
20230901,125000,81655363,366,366,366,366,0
|
|
20230901,124900,81655363,366,366,366,366,2
|
|
20230901,124800,81654631,366,366,366,366,0
|
|
20230901,124700,81654631,366,366,366,366,6
|
|
20230901,124600,81652435,365,365,365,365,0
|
|
20230901,124500,81652435,365,365,366,365,5
|
|
20230901,124400,81650608,365,366,367,365,230
|
|
20230901,124300,81566428,366,366,366,366,83
|
|
20230901,124200,81536050,366,365,366,365,11
|
|
20230901,124100,81532025,366,366,366,366,7
|
|
20230901,124000,81529463,367,367,367,367,0
|
|
20230901,123900,81529463,367,367,367,367,0
|
|
20230901,123800,81529463,367,367,367,367,108
|
|
20230901,123700,81489827,365,365,365,365,0
|
|
20230901,123600,81489827,365,365,365,365,0
|
|
20230901,123500,81489827,365,365,365,365,0
|
|
20230901,123400,81489827,365,365,365,365,0
|
|
20230901,123300,81489827,365,365,365,365,13
|
|
20230901,123200,81485082,368,368,368,368,1
|
|
20230901,123100,81484714,368,368,368,368,1
|
|
20230901,123000,81484346,366,366,366,366,2502
|
|
20230901,122900,80568614,366,369,369,365,2482
|
|
20230901,122800,79660197,370,366,370,365,5013
|
|
20230901,122700,77810706,366,366,366,366,0
|
|
20230901,122600,77810706,366,366,366,366,0
|
|
20230901,122500,77810706,366,366,366,366,0
|
|
20230901,122400,77810706,366,366,366,366,0
|
|
20230901,122300,77810706,366,366,366,366,11997
|
|
20230901,122200,73419804,367,367,367,367,2
|
|
20230901,122100,73419070,367,367,367,367,0
|
|
20230901,122000,73419070,367,367,367,367,0
|
|
20230901,121900,73419070,367,367,367,367,0
|
|
20230901,121800,73419070,367,367,367,367,18
|
|
20230901,121700,73412464,367,367,367,367,0
|
|
20230901,121600,73412464,367,367,367,367,18
|
|
20230901,121500,73405858,367,367,367,367,3
|
|
20230901,121400,73404757,367,365,367,365,27
|
|
20230901,121300,73394874,367,367,367,367,1
|
|
20230901,121200,73394507,367,367,367,367,0
|
|
20230901,121100,73394507,367,366,367,366,675
|
|
20230901,121000,73147456,366,366,366,366,200
|
|
20230901,120900,73074256,366,366,366,366,279
|
|
20230901,120800,72972142,366,366,366,366,18
|
|
20230901,120700,72965554,366,366,366,366,4500
|
|
20230901,120600,71318554,367,367,367,367,2
|
|
20230901,120500,71317820,366,366,366,366,44
|
|
20230901,120400,71301716,368,366,368,366,17567
|
|
20230901,120300,64872192,367,367,367,367,8
|
|
20230901,120200,64869256,368,368,368,368,2
|
|
20230901,120100,64868520,367,367,367,367,20
|
|
20230901,120000,64861180,367,367,367,367,3
|
|
20230901,115900,64860079,368,367,368,367,14
|
|
20230901,115800,64854940,367,367,367,367,358
|
|
20230901,115700,64723554,367,367,367,367,0
|
|
20230901,115600,64723554,367,367,367,367,501
|
|
20230901,115500,64539687,369,369,369,369,0
|
|
20230901,115400,64539687,369,369,369,369,1
|
|
20230901,115300,64539318,366,366,366,366,0
|
|
20230901,115200,64539318,366,366,366,366,0
|
|
20230901,115100,64539318,366,366,366,366,0
|
|
20230901,115000,64539318,366,366,366,366,0
|
|
20230901,114900,64539318,366,366,366,366,0
|
|
20230901,114800,64539318,366,366,366,366,0
|
|
20230901,114700,64539318,366,367,367,366,1876
|
|
20230901,114600,63852464,369,369,369,369,0
|
|
20230901,114500,63852464,369,369,369,369,0
|
|
20230901,114400,63852464,369,369,369,369,0
|
|
20230901,114300,63852464,369,369,369,369,17
|
|
20230901,114200,63846191,369,366,369,366,3463
|
|
20230901,114100,62578652,366,366,366,366,500
|
|
20230901,114000,62395652,366,366,366,366,0
|
|
20230901,113900,62395652,366,366,366,366,0
|
|
20230901,113800,62395652,366,367,367,366,2958
|
|
20230901,113700,61311609,368,368,368,368,0
|
|
20230901,113600,61311609,368,368,368,368,0
|
|
20230901,113500,61311609,368,368,368,368,2
|
|
20230901,113400,61310873,368,368,368,368,0
|
|
20230901,113300,61310873,368,368,368,368,2
|
|
20230901,113200,61310137,368,368,368,368,38
|
|
20230901,113100,61296153,367,367,367,367,0
|
|
20230901,113000,61296153,367,367,367,367,4520
|
|
20230901,112900,59637313,369,369,369,369,0
|
|
20230901,112800,59637313,369,369,369,369,0
|
|
20230901,112700,59637313,369,369,369,369,0
|
|
20230901,112600,59637313,369,369,369,369,0
|
|
20230901,112500,59637313,369,369,369,369,0
|
|
20230901,112400,59637313,369,369,369,369,0
|
|
20230901,112300,59637313,369,369,369,369,0
|
|
20230901,112200,59637313,369,369,369,369,0
|
|
20230901,112100,59637313,369,369,369,369,0
|
|
20230901,112000,59637313,369,369,369,369,0
|
|
20230901,111900,59637313,369,367,369,367,1236
|
|
20230901,111800,59183611,367,367,367,367,521
|
|
20230901,111700,58992404,367,367,367,367,0
|
|
20230901,111600,58992404,367,367,367,367,38
|
|
20230901,111500,58978458,366,367,367,366,11
|
|
20230901,111400,58974422,367,367,367,367,0
|
|
20230901,111300,58974422,367,366,367,366,2000
|
|
20230901,111200,58241422,367,367,367,367,2
|
|
20230901,111100,58240688,367,367,367,367,1
|
|
20230901,111000,58240321,367,367,367,367,603
|
|
20230901,110900,58019020,367,367,367,367,1417
|
|
20230901,110800,57498981,367,367,367,367,0
|
|
20230901,110700,57498981,367,367,367,367,988
|
|
20230901,110600,57136385,367,367,367,367,309
|
|
20230901,110500,57022982,367,367,367,367,449
|
|
20230901,110400,56858199,367,368,368,367,17254
|
|
20230901,110300,50525887,368,368,368,368,72
|
|
20230901,110200,50499391,368,368,368,368,0
|
|
20230901,110100,50499391,368,368,368,368,0
|
|
20230901,110000,50499391,368,368,368,368,0
|
|
20230901,105900,50499391,368,368,368,368,0
|
|
20230901,105800,50499391,368,368,368,368,156
|
|
20230901,105700,50441983,368,368,368,368,200
|
|
20230901,105600,50368383,367,367,367,367,0
|
|
20230901,105500,50368383,367,367,367,367,0
|
|
20230901,105400,50368383,367,367,367,367,0
|
|
20230901,105300,50368383,367,367,367,367,1
|
|
20230901,105200,50368016,368,368,368,368,0
|
|
20230901,105100,50368016,368,368,368,368,0
|
|
20230901,105000,50368016,368,368,368,368,40
|
|
20230901,104900,50353296,368,368,368,367,7513
|
|
20230901,104800,47588514,368,368,368,368,0
|
|
20230901,104700,47588514,368,368,368,368,1
|
|
20230901,104600,47588146,369,367,369,367,2
|
|
20230901,104500,47587410,367,369,369,367,2
|
|
20230901,104400,47586674,369,369,369,369,0
|
|
20230901,104300,47586674,369,367,369,367,5005
|
|
20230901,104200,45749836,368,368,368,368,9964
|
|
20230901,104100,42083084,368,368,368,368,148
|
|
20230901,104000,42028620,367,367,367,367,0
|
|
20230901,103900,42028620,367,368,368,367,2782
|
|
20230901,103800,41007621,368,368,368,368,1
|
|
20230901,103700,41007253,368,368,368,368,18
|
|
20230901,103600,41000629,367,367,367,367,0
|
|
20230901,103500,41000629,367,368,368,367,30
|
|
20230901,103400,40989594,369,370,370,369,3
|
|
20230901,103300,40988486,370,368,370,368,2
|
|
20230901,103200,40987748,368,369,369,368,645
|
|
20230901,103100,40750366,370,370,370,370,0
|
|
20230901,103000,40750366,370,370,370,370,1
|
|
20230901,102900,40749996,368,368,368,368,10450
|
|
20230901,102800,36904396,368,368,368,368,0
|
|
20230901,102700,36904396,368,368,368,368,5659
|
|
20230901,102600,34821884,368,369,369,368,12002
|
|
20230901,102500,30404288,370,370,370,370,0
|
|
20230901,102400,30404288,370,370,370,370,1
|
|
20230901,102300,30403918,370,370,370,370,1
|
|
20230901,102200,30403548,369,369,369,369,0
|
|
20230901,102100,30403548,369,369,369,369,0
|
|
20230901,102000,30403548,369,369,369,369,1015
|
|
20230901,101900,30029013,369,369,369,369,0
|
|
20230901,101800,30029013,369,369,369,369,0
|
|
20230901,101700,30029013,369,369,369,369,0
|
|
20230901,101600,30029013,369,369,369,369,12
|
|
20230901,101500,30024585,369,369,369,369,0
|
|
20230901,101400,30024585,369,369,369,369,41
|
|
20230901,101300,30009456,369,369,369,369,240
|
|
20230901,101200,29920896,369,369,369,369,1
|
|
20230901,101100,29920527,369,370,370,369,9845
|
|
20230901,101000,26287692,370,370,370,370,18
|
|
20230901,100900,26281032,370,370,370,370,0
|
|
20230901,100800,26281032,370,370,370,370,0
|
|
20230901,100700,26281032,370,370,370,370,0
|
|
20230901,100600,26281032,370,370,370,370,1
|
|
20230901,100500,26280662,369,369,369,369,188
|
|
20230901,100400,26211290,369,369,369,369,8
|
|
20230901,100300,26208338,369,369,369,369,5
|
|
20230901,100200,26206493,369,369,369,369,0
|
|
20230901,100100,26206493,369,369,369,369,0
|
|
20230901,100000,26206493,369,369,369,369,0
|
|
20230901,095900,26206493,369,369,369,369,396
|
|
20230901,095800,26060369,370,370,370,370,1
|
|
20230901,095700,26059999,370,370,370,370,0
|
|
20230901,095600,26059999,370,370,370,370,0
|
|
20230901,095500,26059999,370,370,370,370,0
|
|
20230901,095400,26059999,370,370,370,370,2
|
|
20230901,095300,26059259,370,370,370,370,2
|
|
20230901,095200,26058519,370,370,370,370,0
|
|
20230901,095100,26058519,370,370,370,370,2
|
|
20230901,095000,26057779,369,369,369,369,3650
|
|
20230901,094900,24710929,369,369,369,369,0
|
|
20230901,094800,24710929,369,369,369,369,1
|
|
20230901,094700,24710560,370,370,370,370,1500
|
|
20230901,094600,24155560,370,369,370,369,397
|
|
20230901,094500,24009066,370,370,370,370,3
|
|
20230901,094400,24007956,370,370,370,370,0
|
|
20230901,094300,24007956,370,370,370,370,2
|
|
20230901,094200,24007216,370,370,370,370,12
|
|
20230901,094100,24002776,370,369,370,369,382
|
|
20230901,094000,23861808,369,369,369,369,8
|
|
20230901,093900,23858856,369,370,370,369,254
|
|
20230901,093800,23765126,368,369,369,368,14
|
|
20230901,093700,23759961,368,370,370,368,21448
|
|
20230901,093600,15850649,370,370,370,370,0
|
|
20230901,093500,15850649,370,370,370,370,0
|
|
20230901,093400,15850649,370,370,370,370,1
|
|
20230901,093300,15850279,370,370,370,370,0
|
|
20230901,093200,15850279,370,370,370,370,1
|
|
20230901,093100,15849909,370,370,370,370,1
|
|
20230901,093000,15849539,370,370,370,370,20
|
|
20230901,092900,15842139,369,369,369,369,1000
|
|
20230901,092800,15473139,368,369,369,368,6107
|
|
20230901,092700,13219657,369,369,369,369,5000
|
|
20230901,092600,11374657,371,371,371,371,0
|
|
20230901,092500,11374657,371,371,371,371,0
|
|
20230901,092400,11374657,371,371,371,371,13
|
|
20230901,092300,11369834,370,370,370,370,8604
|
|
20230901,092200,8186354,371,371,371,371,0
|
|
20230901,092100,8186354,371,371,371,371,0
|
|
20230901,092000,8186354,371,371,371,371,0
|
|
20230901,091900,8186354,371,371,371,371,500
|
|
20230901,091800,8000854,371,370,371,370,2081
|
|
20230901,091700,7230883,370,370,370,370,0
|
|
20230901,091600,7230883,370,370,370,370,0
|
|
20230901,091500,7230883,370,370,370,370,0
|
|
20230901,091400,7230883,370,370,370,370,195
|
|
20230901,091300,7158733,370,371,371,370,7
|
|
20230901,091200,7156141,369,370,370,369,5013
|
|
20230901,091100,5306331,370,370,370,370,0
|
|
20230901,091000,5306331,370,370,370,370,7
|
|
20230901,090900,5303741,370,371,371,370,2
|
|
20230901,090800,5303000,371,371,371,371,1
|
|
20230901,090700,5302629,370,370,370,370,628
|
|
20230901,090600,5070269,370,369,370,369,9496
|
|
20230901,090500,1556957,370,370,370,370,100
|
|
20230901,090400,1519957,369,369,369,369,0
|
|
20230901,090300,1519957,369,370,370,369,5
|
|
20230901,090200,1518109,370,370,370,370,2035
|
|
20230901,090100,765159,369,370,370,369,11
|
|
20230901,090000,761090,370,370,370,370,2057
|