603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190000,131334913,959,959,959,959,4669
|
|
20230901,185900,131334913,959,959,959,959,0
|
|
20230901,185800,131334913,959,959,959,959,0
|
|
20230901,185700,131334913,959,959,959,959,0
|
|
20230901,185600,131334913,959,959,959,959,0
|
|
20230901,185500,131334913,959,959,959,959,0
|
|
20230901,185400,131334913,959,959,959,959,0
|
|
20230901,185300,131334913,959,959,959,959,0
|
|
20230901,185200,131334913,959,959,959,959,0
|
|
20230901,185100,131334913,959,959,959,959,0
|
|
20230901,185000,131334913,959,959,959,959,0
|
|
20230901,184900,131334913,959,959,959,959,0
|
|
20230901,184800,131334913,959,959,959,959,0
|
|
20230901,184700,131334913,959,959,959,959,0
|
|
20230901,184600,131334913,959,959,959,959,0
|
|
20230901,184500,131334913,959,959,959,959,0
|
|
20230901,184400,131334913,959,959,959,959,0
|
|
20230901,184300,131334913,959,959,959,959,0
|
|
20230901,184200,131334913,959,959,959,959,0
|
|
20230901,184100,131334913,959,959,959,959,0
|
|
20230901,184000,131334913,959,959,959,959,0
|
|
20230901,183900,131334913,959,959,959,959,0
|
|
20230901,183800,131334913,959,959,959,959,0
|
|
20230901,183700,131334913,959,959,959,959,0
|
|
20230901,183600,131334913,959,959,959,959,0
|
|
20230901,183500,131334913,959,959,959,959,0
|
|
20230901,183400,131334913,959,959,959,959,0
|
|
20230901,183300,131334913,959,959,959,959,0
|
|
20230901,183200,131334913,959,959,959,959,0
|
|
20230901,183100,131334913,959,959,959,959,0
|
|
20230901,183000,131334913,959,959,959,959,4669
|
|
20230901,182900,131334913,959,959,959,959,0
|
|
20230901,182800,131334913,959,959,959,959,0
|
|
20230901,182700,131334913,959,959,959,959,0
|
|
20230901,182600,131334913,959,959,959,959,0
|
|
20230901,182500,131334913,959,959,959,959,0
|
|
20230901,182400,131334913,959,959,959,959,0
|
|
20230901,182300,131334913,959,959,959,959,0
|
|
20230901,182200,131334913,959,959,959,959,0
|
|
20230901,182100,131334913,959,959,959,959,0
|
|
20230901,182000,131334913,959,959,959,959,0
|
|
20230901,181900,131334913,959,959,959,959,0
|
|
20230901,181800,131334913,959,959,959,959,0
|
|
20230901,181700,131334913,959,959,959,959,0
|
|
20230901,181600,131334913,959,959,959,959,0
|
|
20230901,181500,131334913,959,959,959,959,0
|
|
20230901,181400,131334913,959,959,959,959,0
|
|
20230901,181300,131334913,959,959,959,959,0
|
|
20230901,181200,131334913,959,959,959,959,0
|
|
20230901,181100,131334913,959,959,959,959,0
|
|
20230901,181000,131334913,959,959,959,959,0
|
|
20230901,180900,131334913,959,959,959,959,0
|
|
20230901,180800,131334913,959,959,959,959,0
|
|
20230901,180700,131334913,959,959,959,959,0
|
|
20230901,180600,131334913,959,959,959,959,0
|
|
20230901,180500,131334913,959,959,959,959,0
|
|
20230901,180400,131334913,959,959,959,959,0
|
|
20230901,180300,131334913,959,959,959,959,0
|
|
20230901,180200,131334913,959,959,959,959,0
|
|
20230901,180100,131334913,959,959,959,959,0
|
|
20230901,180000,131334913,959,959,959,959,4669
|
|
20230901,175900,131334913,959,959,959,959,0
|
|
20230901,175800,131334913,959,959,959,959,0
|
|
20230901,175700,131334913,959,959,959,959,0
|
|
20230901,175600,131334913,959,959,959,959,0
|
|
20230901,175500,131334913,959,959,959,959,0
|
|
20230901,175400,131334913,959,959,959,959,0
|
|
20230901,175300,131334913,959,959,959,959,0
|
|
20230901,175200,131334913,959,959,959,959,0
|
|
20230901,175100,131334913,959,959,959,959,0
|
|
20230901,175000,131334913,959,959,959,959,0
|
|
20230901,174900,131334913,959,959,959,959,0
|
|
20230901,174800,131334913,959,959,959,959,0
|
|
20230901,174700,131334913,959,959,959,959,0
|
|
20230901,174600,131334913,959,959,959,959,0
|
|
20230901,174500,131334913,959,959,959,959,0
|
|
20230901,174400,131334913,959,959,959,959,0
|
|
20230901,174300,131334913,959,959,959,959,0
|
|
20230901,174200,131334913,959,959,959,959,0
|
|
20230901,174100,131334913,959,959,959,959,0
|
|
20230901,174000,131334913,959,959,959,959,0
|
|
20230901,173900,131334913,959,959,959,959,0
|
|
20230901,173800,131334913,959,959,959,959,0
|
|
20230901,173700,131334913,959,959,959,959,0
|
|
20230901,173600,131334913,959,959,959,959,0
|
|
20230901,173500,131334913,959,959,959,959,0
|
|
20230901,173400,131334913,959,959,959,959,0
|
|
20230901,173300,131334913,959,959,959,959,0
|
|
20230901,173200,131334913,959,959,959,959,0
|
|
20230901,173100,131334913,959,959,959,959,0
|
|
20230901,173000,131334913,959,959,959,959,4669
|
|
20230901,172900,131334913,959,959,959,959,0
|
|
20230901,172800,131334913,959,959,959,959,0
|
|
20230901,172700,131334913,959,959,959,959,0
|
|
20230901,172600,131334913,959,959,959,959,0
|
|
20230901,172500,131334913,959,959,959,959,0
|
|
20230901,172400,131334913,959,959,959,959,0
|
|
20230901,172300,131334913,959,959,959,959,0
|
|
20230901,172200,131334913,959,959,959,959,0
|
|
20230901,172100,131334913,959,959,959,959,0
|
|
20230901,172000,131334913,959,959,959,959,0
|
|
20230901,171900,131334913,959,959,959,959,0
|
|
20230901,171800,131334913,959,959,959,959,0
|
|
20230901,171700,131334913,959,959,959,959,0
|
|
20230901,171600,131334913,959,959,959,959,0
|
|
20230901,171500,131334913,959,959,959,959,0
|
|
20230901,171400,131334913,959,959,959,959,0
|
|
20230901,171300,131334913,959,959,959,959,0
|
|
20230901,171200,131334913,959,959,959,959,0
|
|
20230901,171100,131334913,959,959,959,959,0
|
|
20230901,171000,131334913,959,959,959,959,0
|
|
20230901,170900,131334913,959,959,959,959,0
|
|
20230901,170800,131334913,959,959,959,959,0
|
|
20230901,170700,131334913,959,959,959,959,0
|
|
20230901,170600,131334913,959,959,959,959,0
|
|
20230901,170500,131334913,959,959,959,959,0
|
|
20230901,170400,131334913,959,959,959,959,0
|
|
20230901,170300,131334913,959,959,959,959,0
|
|
20230901,170200,131334913,959,959,959,959,0
|
|
20230901,170100,131334913,959,959,959,959,0
|
|
20230901,170000,131334913,959,959,959,959,4669
|
|
20230901,165900,131334913,959,959,959,959,0
|
|
20230901,165800,131334913,959,959,959,959,0
|
|
20230901,165700,131334913,959,959,959,959,0
|
|
20230901,165600,131334913,959,959,959,959,0
|
|
20230901,165500,131334913,959,959,959,959,0
|
|
20230901,165400,131334913,959,959,959,959,0
|
|
20230901,165300,131334913,959,959,959,959,0
|
|
20230901,165200,131334913,959,959,959,959,0
|
|
20230901,165100,131334913,959,959,959,959,0
|
|
20230901,165000,131334913,959,959,959,959,0
|
|
20230901,164900,131334913,959,959,959,959,0
|
|
20230901,164800,131334913,959,959,959,959,0
|
|
20230901,164700,131334913,959,959,959,959,0
|
|
20230901,164600,131334913,959,959,959,959,0
|
|
20230901,164500,131334913,959,959,959,959,0
|
|
20230901,164400,131334913,959,959,959,959,0
|
|
20230901,164300,131334913,959,959,959,959,0
|
|
20230901,164200,131334913,959,959,959,959,0
|
|
20230901,164100,131334913,959,959,959,959,0
|
|
20230901,164000,131334913,959,959,959,959,0
|
|
20230901,163900,131334913,959,959,959,959,0
|
|
20230901,163800,131334913,959,959,959,959,0
|
|
20230901,163700,131334913,959,959,959,959,0
|
|
20230901,163600,131334913,959,959,959,959,0
|
|
20230901,163500,131334913,959,959,959,959,0
|
|
20230901,163400,131334913,959,959,959,959,0
|
|
20230901,163300,131334913,959,959,959,959,0
|
|
20230901,163200,131334913,959,959,959,959,0
|
|
20230901,163100,131334913,959,959,959,959,0
|
|
20230901,163000,131334913,959,959,959,959,4669
|
|
20230901,162900,131334913,959,959,959,959,0
|
|
20230901,162800,131334913,959,959,959,959,0
|
|
20230901,162700,131334913,959,959,959,959,0
|
|
20230901,162600,131334913,959,959,959,959,0
|
|
20230901,162500,131334913,959,959,959,959,0
|
|
20230901,162400,131334913,959,959,959,959,0
|
|
20230901,162300,131334913,959,959,959,959,0
|
|
20230901,162200,131334913,959,959,959,959,0
|
|
20230901,162100,131334913,959,959,959,959,0
|
|
20230901,162000,131334913,959,959,959,959,0
|
|
20230901,161900,131334913,959,959,959,959,0
|
|
20230901,161800,131334913,959,959,959,959,0
|
|
20230901,161700,131334913,959,959,959,959,0
|
|
20230901,161600,131334913,959,959,959,959,0
|
|
20230901,161500,131334913,959,959,959,959,0
|
|
20230901,161400,131334913,959,959,959,959,0
|
|
20230901,161300,131334913,959,959,959,959,0
|
|
20230901,161200,131334913,959,959,959,959,0
|
|
20230901,161100,131334913,959,959,959,959,0
|
|
20230901,161000,131334913,959,959,959,959,0
|
|
20230901,160900,131334913,959,959,959,959,0
|
|
20230901,160800,131334913,959,959,959,959,0
|
|
20230901,160700,131334913,959,959,959,959,0
|
|
20230901,160600,131334913,959,959,959,959,0
|
|
20230901,160500,131334913,959,959,959,959,0
|
|
20230901,160400,131334913,959,959,959,959,0
|
|
20230901,160300,131334913,959,959,959,959,0
|
|
20230901,160200,131334913,959,959,959,959,0
|
|
20230901,160100,131334913,959,959,959,959,0
|
|
20230901,160000,131334913,959,959,959,959,4669
|
|
20230901,155900,131334913,959,959,959,959,0
|
|
20230901,155800,131334913,959,959,959,959,0
|
|
20230901,155700,131334913,959,959,959,959,0
|
|
20230901,155600,131334913,959,959,959,959,0
|
|
20230901,155500,131334913,959,959,959,959,0
|
|
20230901,155400,131334913,959,959,959,959,0
|
|
20230901,155300,131334913,959,959,959,959,0
|
|
20230901,155200,131334913,959,959,959,959,0
|
|
20230901,155100,131334913,959,959,959,959,0
|
|
20230901,155000,131334913,959,959,959,959,0
|
|
20230901,154900,131334913,959,959,959,959,0
|
|
20230901,154800,131334913,959,959,959,959,0
|
|
20230901,154700,131334913,959,959,959,959,0
|
|
20230901,154600,131334913,959,959,959,959,0
|
|
20230901,154500,131334913,959,959,959,959,0
|
|
20230901,154400,131334913,959,959,959,959,0
|
|
20230901,154300,131334913,959,959,959,959,0
|
|
20230901,154200,131334913,959,959,959,959,0
|
|
20230901,154100,131334913,959,959,959,959,0
|
|
20230901,154000,131334913,959,959,959,959,0
|
|
20230901,153900,131334913,959,959,959,959,0
|
|
20230901,153800,131334913,959,959,959,959,0
|
|
20230901,153700,131334913,959,959,959,959,0
|
|
20230901,153600,131334913,959,959,959,959,0
|
|
20230901,153500,131334913,959,959,959,959,0
|
|
20230901,153400,131334913,959,959,959,959,0
|
|
20230901,153300,131334913,959,959,959,959,0
|
|
20230901,153200,131334913,959,959,959,959,0
|
|
20230901,153100,131334913,959,959,959,959,0
|
|
20230901,153000,131334913,959,959,959,959,9338
|
|
20230901,152900,126857342,959,959,959,959,0
|
|
20230901,152800,126857342,959,959,959,959,0
|
|
20230901,152700,126857342,959,959,959,959,0
|
|
20230901,152600,126857342,959,959,959,959,0
|
|
20230901,152500,126857342,959,959,959,959,0
|
|
20230901,152400,126857342,959,959,959,959,0
|
|
20230901,152300,126857342,959,959,959,959,0
|
|
20230901,152200,126857342,959,959,959,959,0
|
|
20230901,152100,126857342,959,959,959,959,0
|
|
20230901,152000,126857342,959,959,959,959,0
|
|
20230901,151900,126857342,959,959,959,959,50
|
|
20230901,151800,126809392,959,959,959,959,2
|
|
20230901,151700,126807474,957,957,957,957,0
|
|
20230901,151600,126807474,957,957,957,957,0
|
|
20230901,151500,126807474,957,957,957,957,2
|
|
20230901,151400,126805560,957,957,957,957,0
|
|
20230901,151300,126805560,957,957,957,957,0
|
|
20230901,151200,126805560,957,957,957,957,0
|
|
20230901,151100,126805560,957,957,957,957,3
|
|
20230901,151000,126802689,959,959,959,959,1
|
|
20230901,150900,126801730,959,959,959,959,0
|
|
20230901,150800,126801730,959,959,959,959,0
|
|
20230901,150700,126801730,959,959,959,959,0
|
|
20230901,150600,126801730,959,959,959,959,2
|
|
20230901,150500,126799812,956,956,956,956,0
|
|
20230901,150400,126799812,956,956,956,956,0
|
|
20230901,150300,126799812,956,956,956,956,0
|
|
20230901,150200,126799812,956,956,956,956,0
|
|
20230901,150100,126799812,956,956,956,956,0
|
|
20230901,150000,126799812,956,956,956,956,0
|
|
20230901,145900,126799812,956,956,956,956,0
|
|
20230901,145800,126799812,956,956,956,956,1
|
|
20230901,145700,126798856,957,957,957,957,1047
|
|
20230901,145600,125796877,958,958,958,958,0
|
|
20230901,145500,125796877,958,958,958,958,200
|
|
20230901,145400,125605277,959,959,959,959,0
|
|
20230901,145300,125605277,959,959,959,959,45
|
|
20230901,145200,125562122,959,959,959,959,0
|
|
20230901,145100,125562122,959,959,959,959,3
|
|
20230901,145000,125559245,959,959,959,959,0
|
|
20230901,144900,125559245,959,957,959,957,1938
|
|
20230901,144800,123704517,959,959,959,959,0
|
|
20230901,144700,123704517,959,959,959,959,50
|
|
20230901,144600,123656567,958,958,958,958,13
|
|
20230901,144500,123644113,958,958,958,958,0
|
|
20230901,144400,123644113,958,958,958,958,36
|
|
20230901,144300,123609625,958,958,958,958,0
|
|
20230901,144200,123609625,958,958,958,958,687
|
|
20230901,144100,122951479,958,958,958,958,0
|
|
20230901,144000,122951479,958,958,958,958,0
|
|
20230901,143900,122951479,958,958,958,958,6661
|
|
20230901,143800,116570241,959,959,959,959,0
|
|
20230901,143700,116570241,959,959,959,959,1242
|
|
20230901,143600,115379163,958,958,958,958,0
|
|
20230901,143500,115379163,958,958,958,958,0
|
|
20230901,143400,115379163,958,958,958,958,0
|
|
20230901,143300,115379163,958,958,958,958,0
|
|
20230901,143200,115379163,958,959,959,958,5000
|
|
20230901,143100,110584181,960,960,960,960,3
|
|
20230901,143000,110581301,960,960,960,960,0
|
|
20230901,142900,110581301,960,960,960,960,0
|
|
20230901,142800,110581301,960,960,960,960,0
|
|
20230901,142700,110581301,960,960,960,960,0
|
|
20230901,142600,110581301,960,960,960,960,24
|
|
20230901,142500,110558261,960,960,960,960,0
|
|
20230901,142400,110558261,960,960,960,960,40
|
|
20230901,142300,110519861,960,960,960,960,192
|
|
20230901,142200,110335541,960,960,960,960,0
|
|
20230901,142100,110335541,960,960,960,959,301
|
|
20230901,142000,110046880,959,959,959,959,0
|
|
20230901,141900,110046880,959,959,959,959,0
|
|
20230901,141800,110046880,959,959,959,959,0
|
|
20230901,141700,110046880,959,959,959,959,20
|
|
20230901,141600,110027700,959,959,959,959,0
|
|
20230901,141500,110027700,959,959,959,959,0
|
|
20230901,141400,110027700,959,960,960,959,1272
|
|
20230901,141300,108807808,960,960,960,960,72
|
|
20230901,141200,108738688,960,961,961,960,1446
|
|
20230901,141100,107350215,961,961,961,961,0
|
|
20230901,141000,107350215,961,961,961,961,0
|
|
20230901,140900,107350215,961,961,961,961,0
|
|
20230901,140800,107350215,961,961,961,961,0
|
|
20230901,140700,107350215,961,962,962,961,1065
|
|
20230901,140600,106326373,964,964,964,964,20
|
|
20230901,140500,106307093,964,964,964,964,0
|
|
20230901,140400,106307093,964,964,964,964,240
|
|
20230901,140300,106075733,964,964,964,964,51
|
|
20230901,140200,106026569,964,964,964,964,0
|
|
20230901,140100,106026569,964,964,964,964,0
|
|
20230901,140000,106026569,964,964,964,964,5
|
|
20230901,135900,106021749,962,962,962,962,0
|
|
20230901,135800,106021749,962,962,962,962,0
|
|
20230901,135700,106021749,962,962,962,962,0
|
|
20230901,135600,106021749,962,962,962,962,0
|
|
20230901,135500,106021749,962,962,962,962,1
|
|
20230901,135400,106020787,963,963,963,963,36
|
|
20230901,135300,105986119,963,963,963,963,0
|
|
20230901,135200,105986119,963,963,963,963,10
|
|
20230901,135100,105976489,963,963,963,963,0
|
|
20230901,135000,105976489,963,963,963,963,0
|
|
20230901,134900,105976489,963,963,963,963,74
|
|
20230901,134800,105905227,963,963,964,963,229
|
|
20230901,134700,105684695,964,964,964,964,326
|
|
20230901,134600,105370431,964,964,964,964,192
|
|
20230901,134500,105185343,965,965,965,965,0
|
|
20230901,134400,105185343,965,965,965,965,47
|
|
20230901,134300,105139988,967,967,967,967,5
|
|
20230901,134200,105135153,965,965,965,965,0
|
|
20230901,134100,105135153,965,965,965,965,2
|
|
20230901,134000,105133223,965,969,969,965,12
|
|
20230901,133900,105121599,970,970,970,970,0
|
|
20230901,133800,105121599,970,965,970,965,3000
|
|
20230901,133700,102216552,964,962,964,962,9354
|
|
20230901,133600,93205023,961,960,961,960,3332
|
|
20230901,133500,90005193,960,960,960,959,1999
|
|
20230901,133400,88087375,962,961,963,961,1151
|
|
20230901,133300,86979143,959,959,959,959,0
|
|
20230901,133200,86979143,959,959,959,959,886
|
|
20230901,133100,86129469,959,959,959,959,0
|
|
20230901,133000,86129469,959,959,959,959,0
|
|
20230901,132900,86129469,959,959,959,959,0
|
|
20230901,132800,86129469,959,959,959,959,0
|
|
20230901,132700,86129469,959,959,959,959,7
|
|
20230901,132600,86122756,962,962,962,962,30
|
|
20230901,132500,86093896,963,963,963,963,0
|
|
20230901,132400,86093896,963,962,963,962,40
|
|
20230901,132300,86055397,964,964,964,964,0
|
|
20230901,132200,86055397,964,959,964,959,8900
|
|
20230901,132100,77492496,960,957,960,950,19235
|
|
20230901,132000,59175619,957,957,957,957,1852
|
|
20230901,131900,57403255,957,957,957,957,58
|
|
20230901,131800,57347749,957,958,958,957,18
|
|
20230901,131700,57330513,957,957,957,957,0
|
|
20230901,131600,57330513,957,957,957,957,66
|
|
20230901,131500,57267351,957,957,957,957,76
|
|
20230901,131400,57194619,957,957,957,957,55
|
|
20230901,131300,57141984,956,957,957,956,82
|
|
20230901,131200,57063526,957,957,957,957,82
|
|
20230901,131100,56985052,957,957,957,957,46
|
|
20230901,131000,56941030,957,957,957,957,140
|
|
20230901,130900,56807050,957,957,957,957,22
|
|
20230901,130800,56785996,957,957,957,957,500
|
|
20230901,130700,56307496,959,959,959,959,0
|
|
20230901,130600,56307496,959,959,959,959,20
|
|
20230901,130500,56288316,959,959,959,959,0
|
|
20230901,130400,56288316,959,959,959,959,40
|
|
20230901,130300,56249956,959,957,959,957,2
|
|
20230901,130200,56248040,959,957,959,957,506
|
|
20230901,130100,55763794,956,956,956,956,0
|
|
20230901,130000,55763794,956,956,956,956,0
|
|
20230901,125900,55763794,956,956,956,956,0
|
|
20230901,125800,55763794,956,959,959,956,1050
|
|
20230901,125700,54759904,959,956,959,956,2
|
|
20230901,125600,54757989,956,956,956,956,0
|
|
20230901,125500,54757989,956,956,956,956,1883
|
|
20230901,125400,52957841,956,956,956,956,87
|
|
20230901,125300,52874669,956,956,956,956,2231
|
|
20230901,125200,50741833,957,957,957,957,1
|
|
20230901,125100,50740876,957,957,957,957,0
|
|
20230901,125000,50740876,957,957,957,957,482
|
|
20230901,124900,50279602,957,958,959,957,10
|
|
20230901,124800,50270018,957,958,959,957,5207
|
|
20230901,124700,45286906,958,958,958,958,2
|
|
20230901,124600,45284990,959,959,959,959,20
|
|
20230901,124500,45265810,959,959,959,959,0
|
|
20230901,124400,45265810,959,959,959,959,60
|
|
20230901,124300,45208270,959,959,959,959,7
|
|
20230901,124200,45201557,959,959,959,959,0
|
|
20230901,124100,45201557,959,959,959,959,50
|
|
20230901,124000,45153607,959,959,959,959,41
|
|
20230901,123900,45114288,959,959,959,959,123
|
|
20230901,123800,44996331,959,959,959,959,0
|
|
20230901,123700,44996331,959,959,959,958,13
|
|
20230901,123600,44983865,957,957,957,957,0
|
|
20230901,123500,44983865,957,957,957,957,0
|
|
20230901,123400,44983865,957,957,957,957,50
|
|
20230901,123300,44936015,957,957,957,957,0
|
|
20230901,123200,44936015,957,957,957,957,0
|
|
20230901,123100,44936015,957,957,957,957,0
|
|
20230901,123000,44936015,957,957,957,957,100
|
|
20230901,122900,44840315,958,958,958,958,1
|
|
20230901,122800,44839357,958,958,958,958,12
|
|
20230901,122700,44827861,958,958,958,958,1
|
|
20230901,122600,44826903,957,958,958,957,10030
|
|
20230901,122500,35228163,958,958,958,958,7
|
|
20230901,122400,35221457,958,958,958,958,1190
|
|
20230901,122300,34081437,958,958,958,958,1
|
|
20230901,122200,34080479,958,958,958,958,1
|
|
20230901,122100,34079521,958,958,958,958,2224
|
|
20230901,122000,31948929,958,958,958,958,0
|
|
20230901,121900,31948929,958,958,958,958,700
|
|
20230901,121800,31278329,958,958,958,958,1
|
|
20230901,121700,31277371,958,958,958,958,0
|
|
20230901,121600,31277371,958,958,958,958,0
|
|
20230901,121500,31277371,958,958,958,958,0
|
|
20230901,121400,31277371,958,958,958,958,0
|
|
20230901,121300,31277371,958,958,958,958,0
|
|
20230901,121200,31277371,958,958,958,958,0
|
|
20230901,121100,31277371,958,958,958,958,500
|
|
20230901,121000,30798371,958,958,958,958,0
|
|
20230901,120900,30798371,958,958,958,958,0
|
|
20230901,120800,30798371,958,959,959,958,30
|
|
20230901,120700,30769630,958,958,958,958,0
|
|
20230901,120600,30769630,958,958,958,958,180
|
|
20230901,120500,30597190,958,958,958,958,0
|
|
20230901,120400,30597190,958,958,958,958,0
|
|
20230901,120300,30597190,958,958,958,958,420
|
|
20230901,120200,30194830,959,959,959,959,77
|
|
20230901,120100,30120987,959,959,959,959,272
|
|
20230901,120000,29860139,959,959,959,959,4
|
|
20230901,115900,29856303,959,959,959,959,4
|
|
20230901,115800,29852467,959,959,959,958,2004
|
|
20230901,115700,27932537,959,959,959,959,104
|
|
20230901,115600,27832801,959,959,959,959,63
|
|
20230901,115500,27772384,959,959,959,959,537
|
|
20230901,115400,27257401,959,959,959,959,61
|
|
20230901,115300,27198902,959,959,959,959,4
|
|
20230901,115200,27195066,959,959,959,959,114
|
|
20230901,115100,27085740,960,960,960,960,0
|
|
20230901,115000,27085740,960,960,960,960,0
|
|
20230901,114900,27085740,960,960,960,960,0
|
|
20230901,114800,27085740,960,960,960,960,0
|
|
20230901,114700,27085740,960,960,960,960,0
|
|
20230901,114600,27085740,960,960,960,960,22
|
|
20230901,114500,27064620,960,960,960,960,0
|
|
20230901,114400,27064620,960,960,960,960,40
|
|
20230901,114300,27026220,960,960,960,960,0
|
|
20230901,114200,27026220,960,960,960,960,0
|
|
20230901,114100,27026220,960,960,960,960,1
|
|
20230901,114000,27025260,960,960,960,960,0
|
|
20230901,113900,27025260,960,960,960,960,58
|
|
20230901,113800,26969580,960,960,960,960,0
|
|
20230901,113700,26969580,960,960,960,960,0
|
|
20230901,113600,26969580,960,960,960,960,0
|
|
20230901,113500,26969580,960,960,960,960,0
|
|
20230901,113400,26969580,960,960,960,960,0
|
|
20230901,113300,26969580,960,960,960,960,0
|
|
20230901,113200,26969580,960,960,960,960,1
|
|
20230901,113100,26968620,961,961,961,961,0
|
|
20230901,113000,26968620,961,961,961,961,1
|
|
20230901,112900,26967659,961,961,961,961,0
|
|
20230901,112800,26967659,961,961,961,961,1
|
|
20230901,112700,26966698,961,960,961,958,657
|
|
20230901,112600,26336211,960,960,960,960,23
|
|
20230901,112500,26314131,960,960,960,960,2
|
|
20230901,112400,26312211,960,960,960,960,41
|
|
20230901,112300,26272851,960,960,960,960,4
|
|
20230901,112200,26269011,960,960,960,960,1
|
|
20230901,112100,26268051,960,960,960,960,2
|
|
20230901,112000,26266131,960,960,960,960,2
|
|
20230901,111900,26264211,960,959,960,959,2
|
|
20230901,111800,26262292,960,960,960,960,4
|
|
20230901,111700,26258452,960,960,960,960,501
|
|
20230901,111600,25777492,959,960,960,959,21
|
|
20230901,111500,25757333,960,960,960,960,2
|
|
20230901,111400,25755413,960,960,960,960,33
|
|
20230901,111300,25723733,960,959,960,959,103
|
|
20230901,111200,25624854,959,959,960,959,5
|
|
20230901,111100,25620058,959,961,961,958,140
|
|
20230901,111000,25485862,961,959,961,959,4
|
|
20230901,110900,25482024,961,961,961,959,18
|
|
20230901,110800,25464758,961,961,961,961,1
|
|
20230901,110700,25463797,961,961,961,961,1
|
|
20230901,110600,25462836,961,961,961,961,2
|
|
20230901,110500,25460914,961,961,961,961,11
|
|
20230901,110400,25450343,961,961,961,961,2
|
|
20230901,110300,25448421,961,961,961,961,1
|
|
20230901,110200,25447460,960,960,960,960,269
|
|
20230901,110100,25189220,960,960,960,960,1
|
|
20230901,110000,25188260,960,960,960,960,1
|
|
20230901,105900,25187300,960,960,960,960,2
|
|
20230901,105800,25185380,960,960,960,960,191
|
|
20230901,105700,25002020,960,960,960,960,2
|
|
20230901,105600,25000100,960,960,960,960,4
|
|
20230901,105500,24996260,960,960,960,960,2
|
|
20230901,105400,24994340,960,960,960,960,1
|
|
20230901,105300,24993380,959,959,959,959,18
|
|
20230901,105200,24976118,961,961,961,961,159
|
|
20230901,105100,24823319,961,959,961,959,3
|
|
20230901,105000,24820440,961,961,961,960,3
|
|
20230901,104900,24817558,961,961,961,961,1
|
|
20230901,104800,24816597,961,961,961,961,2
|
|
20230901,104700,24814675,957,960,961,957,5022
|
|
20230901,104600,20002660,961,959,961,959,2
|
|
20230901,104500,20000740,960,960,960,960,246
|
|
20230901,104400,19764580,961,961,961,961,0
|
|
20230901,104300,19764580,961,961,961,961,0
|
|
20230901,104200,19764580,961,961,961,961,1
|
|
20230901,104100,19763619,962,962,962,962,1
|
|
20230901,104000,19762657,960,960,960,960,0
|
|
20230901,103900,19762657,960,960,960,960,0
|
|
20230901,103800,19762657,960,960,960,960,0
|
|
20230901,103700,19762657,960,960,960,960,2856
|
|
20230901,103600,17020897,961,961,961,961,0
|
|
20230901,103500,17020897,961,961,961,961,1
|
|
20230901,103400,17019936,961,961,961,961,39
|
|
20230901,103300,16982457,962,962,962,962,5
|
|
20230901,103200,16977647,962,962,962,962,0
|
|
20230901,103100,16977647,962,962,962,962,0
|
|
20230901,103000,16977647,962,962,962,962,0
|
|
20230901,102900,16977647,962,962,962,962,0
|
|
20230901,102800,16977647,962,962,962,962,852
|
|
20230901,102700,16158023,962,962,962,962,0
|
|
20230901,102600,16158023,962,962,962,962,1
|
|
20230901,102500,16157061,962,962,962,962,0
|
|
20230901,102400,16157061,962,962,962,962,1
|
|
20230901,102300,16156099,962,962,962,962,0
|
|
20230901,102200,16156099,962,962,962,962,0
|
|
20230901,102100,16156099,962,962,962,962,17
|
|
20230901,102000,16139745,963,963,963,963,0
|
|
20230901,101900,16139745,963,963,963,963,75
|
|
20230901,101800,16067520,960,960,960,960,0
|
|
20230901,101700,16067520,960,960,960,960,0
|
|
20230901,101600,16067520,960,960,960,960,0
|
|
20230901,101500,16067520,960,960,960,960,0
|
|
20230901,101400,16067520,960,960,960,960,0
|
|
20230901,101300,16067520,960,960,960,960,3
|
|
20230901,101200,16064640,959,959,959,959,0
|
|
20230901,101100,16064640,959,963,963,959,289
|
|
20230901,101000,15787272,961,961,961,961,0
|
|
20230901,100900,15787272,961,961,961,961,1
|
|
20230901,100800,15786311,960,960,960,960,1
|
|
20230901,100700,15785351,960,961,961,960,1859
|
|
20230901,100600,14000239,961,961,961,961,0
|
|
20230901,100500,14000239,961,961,961,961,0
|
|
20230901,100400,14000239,961,961,961,961,0
|
|
20230901,100300,14000239,961,961,961,961,1100
|
|
20230901,100200,12943139,961,961,961,961,1
|
|
20230901,100100,12942178,961,961,961,961,0
|
|
20230901,100000,12942178,961,961,961,961,0
|
|
20230901,095900,12942178,961,962,962,961,1467
|
|
20230901,095800,11532292,962,962,962,962,0
|
|
20230901,095700,11532292,962,962,962,962,1
|
|
20230901,095600,11531330,964,964,964,964,0
|
|
20230901,095500,11531330,964,964,964,964,3
|
|
20230901,095400,11528438,964,964,964,964,0
|
|
20230901,095300,11528438,964,963,964,963,718
|
|
20230901,095200,10836316,964,964,964,964,0
|
|
20230901,095100,10836316,964,964,964,964,0
|
|
20230901,095000,10836316,964,964,964,964,100
|
|
20230901,094900,10739916,964,964,964,964,0
|
|
20230901,094800,10739916,964,964,964,964,0
|
|
20230901,094700,10739916,964,964,964,964,0
|
|
20230901,094600,10739916,964,964,964,964,0
|
|
20230901,094500,10739916,964,964,964,964,54
|
|
20230901,094400,10687860,961,961,961,961,0
|
|
20230901,094300,10687860,961,964,964,961,317
|
|
20230901,094200,10382919,964,964,964,964,31
|
|
20230901,094100,10353035,964,964,964,964,14
|
|
20230901,094000,10339539,962,962,962,962,271
|
|
20230901,093900,10078837,964,964,964,964,7
|
|
20230901,093800,10072089,964,964,964,964,6
|
|
20230901,093700,10066305,964,964,964,964,2
|
|
20230901,093600,10064377,964,964,964,964,20
|
|
20230901,093500,10045097,962,962,962,962,0
|
|
20230901,093400,10045097,962,960,962,960,680
|
|
20230901,093300,9392295,961,964,964,961,1419
|
|
20230901,093200,8028315,964,964,964,964,1
|
|
20230901,093100,8027351,964,964,964,964,12
|
|
20230901,093000,8015783,964,964,964,964,4
|
|
20230901,092900,8011927,962,962,962,962,14
|
|
20230901,092800,7998459,964,964,964,964,0
|
|
20230901,092700,7998459,964,963,964,962,1667
|
|
20230901,092600,6394643,964,964,964,964,1
|
|
20230901,092500,6393679,967,967,967,967,0
|
|
20230901,092400,6393679,967,967,967,967,0
|
|
20230901,092300,6393679,967,967,967,967,0
|
|
20230901,092200,6393679,967,967,967,967,0
|
|
20230901,092100,6393679,967,967,967,967,0
|
|
20230901,092000,6393679,967,967,967,967,10
|
|
20230901,091900,6384009,967,967,967,967,0
|
|
20230901,091800,6384009,967,967,967,967,5
|
|
20230901,091700,6379174,965,967,967,965,3
|
|
20230901,091600,6376276,960,960,960,960,0
|
|
20230901,091500,6376276,960,960,960,960,0
|
|
20230901,091400,6376276,960,962,962,960,5000
|
|
20230901,091300,1572761,966,966,966,966,10
|
|
20230901,091200,1563101,966,966,966,966,4
|
|
20230901,091100,1559237,962,962,962,962,0
|
|
20230901,091000,1559237,962,962,962,962,1
|
|
20230901,090900,1558275,962,962,962,962,20
|
|
20230901,090800,1539035,962,962,962,962,93
|
|
20230901,090700,1449569,962,962,962,962,0
|
|
20230901,090600,1449569,962,962,962,962,1
|
|
20230901,090500,1448607,966,966,966,966,6
|
|
20230901,090400,1442811,968,968,968,968,1
|
|
20230901,090300,1441843,961,961,961,961,1
|
|
20230901,090200,1440882,961,961,961,961,0
|
|
20230901,090100,1440882,961,961,961,961,1155
|
|
20230901,090000,330927,962,962,962,961,344
|