614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191100,668569221,528,528,528,528,11540
|
|
20230901,191000,668569221,528,528,528,528,0
|
|
20230901,190900,668569221,528,528,528,528,0
|
|
20230901,190800,668569221,528,528,528,528,0
|
|
20230901,190700,668569221,528,528,528,528,0
|
|
20230901,190600,668569221,528,528,528,528,0
|
|
20230901,190500,668569221,528,528,528,528,0
|
|
20230901,190400,668569221,528,528,528,528,0
|
|
20230901,190300,668569221,528,528,528,528,0
|
|
20230901,190200,668569221,528,528,528,528,0
|
|
20230901,190100,668569221,528,528,528,528,0
|
|
20230901,190000,668569221,528,528,528,528,0
|
|
20230901,185900,668569221,528,528,528,528,0
|
|
20230901,185800,668569221,528,528,528,528,0
|
|
20230901,185700,668569221,528,528,528,528,0
|
|
20230901,185600,668569221,528,528,528,528,0
|
|
20230901,185500,668569221,528,528,528,528,0
|
|
20230901,185400,668569221,528,528,528,528,0
|
|
20230901,185300,668569221,528,528,528,528,0
|
|
20230901,185200,668569221,528,528,528,528,0
|
|
20230901,185100,668569221,528,528,528,528,0
|
|
20230901,185000,668569221,528,528,528,528,0
|
|
20230901,184900,668569221,528,528,528,528,0
|
|
20230901,184800,668569221,528,528,528,528,0
|
|
20230901,184700,668569221,528,528,528,528,0
|
|
20230901,184600,668569221,528,528,528,528,0
|
|
20230901,184500,668569221,528,528,528,528,0
|
|
20230901,184400,668569221,528,528,528,528,0
|
|
20230901,184300,668569221,528,528,528,528,0
|
|
20230901,184200,668569221,528,528,528,528,0
|
|
20230901,184100,668569221,528,528,528,528,11540
|
|
20230901,184000,668569221,528,528,528,528,0
|
|
20230901,183900,668569221,528,528,528,528,0
|
|
20230901,183800,668569221,528,528,528,528,0
|
|
20230901,183700,668569221,528,528,528,528,0
|
|
20230901,183600,668569221,528,528,528,528,0
|
|
20230901,183500,668569221,528,528,528,528,0
|
|
20230901,183400,668569221,528,528,528,528,0
|
|
20230901,183300,668569221,528,528,528,528,0
|
|
20230901,183200,668569221,528,528,528,528,0
|
|
20230901,183100,668569221,528,528,528,528,0
|
|
20230901,183000,668569221,528,528,528,528,0
|
|
20230901,182900,668569221,528,528,528,528,0
|
|
20230901,182800,668569221,528,528,528,528,0
|
|
20230901,182700,668569221,528,528,528,528,0
|
|
20230901,182600,668569221,528,528,528,528,0
|
|
20230901,182500,668569221,528,528,528,528,0
|
|
20230901,182400,668569221,528,528,528,528,0
|
|
20230901,182300,668569221,528,528,528,528,0
|
|
20230901,182200,668569221,528,528,528,528,0
|
|
20230901,182100,668569221,528,528,528,528,0
|
|
20230901,182000,668569221,528,528,528,528,0
|
|
20230901,181900,668569221,528,528,528,528,0
|
|
20230901,181800,668569221,528,528,528,528,0
|
|
20230901,181700,668569221,528,528,528,528,0
|
|
20230901,181600,668569221,528,528,528,528,0
|
|
20230901,181500,668569221,528,528,528,528,0
|
|
20230901,181400,668569221,528,528,528,528,0
|
|
20230901,181300,668569221,528,528,528,528,0
|
|
20230901,181200,668569221,528,528,528,528,0
|
|
20230901,181100,668569221,528,528,528,528,11540
|
|
20230901,181000,668569221,528,528,528,528,0
|
|
20230901,180900,668569221,528,528,528,528,0
|
|
20230901,180800,668569221,528,528,528,528,0
|
|
20230901,180700,668569221,528,528,528,528,0
|
|
20230901,180600,668569221,528,528,528,528,0
|
|
20230901,180500,668569221,528,528,528,528,0
|
|
20230901,180400,668569221,528,528,528,528,0
|
|
20230901,180300,668569221,528,528,528,528,0
|
|
20230901,180200,668569221,528,528,528,528,0
|
|
20230901,180100,668569221,528,528,528,528,0
|
|
20230901,180000,668569221,528,528,528,528,0
|
|
20230901,175900,668569221,528,528,528,528,0
|
|
20230901,175800,668569221,528,528,528,528,0
|
|
20230901,175700,668569221,528,528,528,528,0
|
|
20230901,175600,668569221,528,528,528,528,0
|
|
20230901,175500,668569221,528,528,528,528,0
|
|
20230901,175400,668569221,528,528,528,528,0
|
|
20230901,175300,668569221,528,528,528,528,0
|
|
20230901,175200,668569221,528,528,528,528,0
|
|
20230901,175100,668569221,528,528,528,528,0
|
|
20230901,175000,668569221,528,528,528,528,0
|
|
20230901,174900,668569221,528,528,528,528,0
|
|
20230901,174800,668569221,528,528,528,528,0
|
|
20230901,174700,668569221,528,528,528,528,0
|
|
20230901,174600,668569221,528,528,528,528,0
|
|
20230901,174500,668569221,528,528,528,528,0
|
|
20230901,174400,668569221,528,528,528,528,0
|
|
20230901,174300,668569221,528,528,528,528,0
|
|
20230901,174200,668569221,528,528,528,528,0
|
|
20230901,174100,668569221,528,528,528,528,11540
|
|
20230901,174000,668569221,528,528,528,528,0
|
|
20230901,173900,668569221,528,528,528,528,0
|
|
20230901,173800,668569221,528,528,528,528,0
|
|
20230901,173700,668569221,528,528,528,528,0
|
|
20230901,173600,668569221,528,528,528,528,0
|
|
20230901,173500,668569221,528,528,528,528,0
|
|
20230901,173400,668569221,528,528,528,528,0
|
|
20230901,173300,668569221,528,528,528,528,0
|
|
20230901,173200,668569221,528,528,528,528,0
|
|
20230901,173100,668569221,528,528,528,528,0
|
|
20230901,173000,668569221,528,528,528,528,0
|
|
20230901,172900,668569221,528,528,528,528,0
|
|
20230901,172800,668569221,528,528,528,528,0
|
|
20230901,172700,668569221,528,528,528,528,0
|
|
20230901,172600,668569221,528,528,528,528,0
|
|
20230901,172500,668569221,528,528,528,528,0
|
|
20230901,172400,668569221,528,528,528,528,0
|
|
20230901,172300,668569221,528,528,528,528,0
|
|
20230901,172200,668569221,528,528,528,528,0
|
|
20230901,172100,668569221,528,528,528,528,0
|
|
20230901,172000,668569221,528,528,528,528,0
|
|
20230901,171900,668569221,528,528,528,528,0
|
|
20230901,171800,668569221,528,528,528,528,0
|
|
20230901,171700,668569221,528,528,528,528,0
|
|
20230901,171600,668569221,528,528,528,528,0
|
|
20230901,171500,668569221,528,528,528,528,0
|
|
20230901,171400,668569221,528,528,528,528,0
|
|
20230901,171300,668569221,528,528,528,528,0
|
|
20230901,171200,668569221,528,528,528,528,0
|
|
20230901,171100,668569221,528,528,528,528,11540
|
|
20230901,171000,668569221,528,528,528,528,0
|
|
20230901,170900,668569221,528,528,528,528,0
|
|
20230901,170800,668569221,528,528,528,528,0
|
|
20230901,170700,668569221,528,528,528,528,0
|
|
20230901,170600,668569221,528,528,528,528,0
|
|
20230901,170500,668569221,528,528,528,528,0
|
|
20230901,170400,668569221,528,528,528,528,0
|
|
20230901,170300,668569221,528,528,528,528,0
|
|
20230901,170200,668569221,528,528,528,528,0
|
|
20230901,170100,668569221,528,528,528,528,0
|
|
20230901,170000,668569221,528,528,528,528,0
|
|
20230901,165900,668569221,528,528,528,528,0
|
|
20230901,165800,668569221,528,528,528,528,0
|
|
20230901,165700,668569221,528,528,528,528,0
|
|
20230901,165600,668569221,528,528,528,528,0
|
|
20230901,165500,668569221,528,528,528,528,0
|
|
20230901,165400,668569221,528,528,528,528,0
|
|
20230901,165300,668569221,528,528,528,528,0
|
|
20230901,165200,668569221,528,528,528,528,0
|
|
20230901,165100,668569221,528,528,528,528,0
|
|
20230901,165000,668569221,528,528,528,528,0
|
|
20230901,164900,668569221,528,528,528,528,0
|
|
20230901,164800,668569221,528,528,528,528,0
|
|
20230901,164700,668569221,528,528,528,528,0
|
|
20230901,164600,668569221,528,528,528,528,0
|
|
20230901,164500,668569221,528,528,528,528,0
|
|
20230901,164400,668569221,528,528,528,528,0
|
|
20230901,164300,668569221,528,528,528,528,0
|
|
20230901,164200,668569221,528,528,528,528,0
|
|
20230901,164100,668569221,528,528,528,528,11540
|
|
20230901,164000,668569221,528,528,528,528,0
|
|
20230901,163900,668569221,528,528,528,528,0
|
|
20230901,163800,668569221,528,528,528,528,0
|
|
20230901,163700,668569221,528,528,528,528,0
|
|
20230901,163600,668569221,528,528,528,528,0
|
|
20230901,163500,668569221,528,528,528,528,0
|
|
20230901,163400,668569221,528,528,528,528,0
|
|
20230901,163300,668569221,528,528,528,528,0
|
|
20230901,163200,668569221,528,528,528,528,0
|
|
20230901,163100,668569221,528,528,528,528,0
|
|
20230901,163000,668569221,528,528,528,528,0
|
|
20230901,162900,668569221,528,528,528,528,0
|
|
20230901,162800,668569221,528,528,528,528,0
|
|
20230901,162700,668569221,528,528,528,528,0
|
|
20230901,162600,668569221,528,528,528,528,0
|
|
20230901,162500,668569221,528,528,528,528,0
|
|
20230901,162400,668569221,528,528,528,528,0
|
|
20230901,162300,668569221,528,528,528,528,0
|
|
20230901,162200,668569221,528,528,528,528,0
|
|
20230901,162100,668569221,528,528,528,528,0
|
|
20230901,162000,668569221,528,528,528,528,0
|
|
20230901,161900,668569221,528,528,528,528,0
|
|
20230901,161800,668569221,528,528,528,528,0
|
|
20230901,161700,668569221,528,528,528,528,0
|
|
20230901,161600,668569221,528,528,528,528,0
|
|
20230901,161500,668569221,528,528,528,528,0
|
|
20230901,161400,668569221,528,528,528,528,0
|
|
20230901,161300,668569221,528,528,528,528,0
|
|
20230901,161200,668569221,528,528,528,528,0
|
|
20230901,161100,668569221,528,528,528,528,11540
|
|
20230901,161000,668569221,528,528,528,528,0
|
|
20230901,160900,668569221,528,528,528,528,0
|
|
20230901,160800,668569221,528,528,528,528,0
|
|
20230901,160700,668569221,528,528,528,528,0
|
|
20230901,160600,668569221,528,528,528,528,0
|
|
20230901,160500,668569221,528,528,528,528,0
|
|
20230901,160400,668569221,528,528,528,528,0
|
|
20230901,160300,668569221,528,528,528,528,0
|
|
20230901,160200,668569221,528,528,528,528,0
|
|
20230901,160100,668569221,528,528,528,528,0
|
|
20230901,160000,668569221,528,528,528,528,0
|
|
20230901,155900,668569221,528,528,528,528,0
|
|
20230901,155800,668569221,528,528,528,528,0
|
|
20230901,155700,668569221,528,528,528,528,0
|
|
20230901,155600,668569221,528,528,528,528,0
|
|
20230901,155500,668569221,528,528,528,528,0
|
|
20230901,155400,668569221,528,528,528,528,0
|
|
20230901,155300,668569221,528,528,528,528,0
|
|
20230901,155200,668569221,528,528,528,528,0
|
|
20230901,155100,668569221,528,528,528,528,0
|
|
20230901,155000,668569221,528,528,528,528,0
|
|
20230901,154900,668569221,528,528,528,528,0
|
|
20230901,154800,668569221,528,528,528,528,0
|
|
20230901,154700,668569221,528,528,528,528,0
|
|
20230901,154600,668569221,528,528,528,528,0
|
|
20230901,154500,668569221,528,528,528,528,0
|
|
20230901,154400,668569221,528,528,528,528,0
|
|
20230901,154300,668569221,528,528,528,528,0
|
|
20230901,154200,668569221,528,528,528,528,0
|
|
20230901,154100,668569221,528,528,528,528,11540
|
|
20230901,154000,668569221,528,528,528,528,0
|
|
20230901,153900,668569221,528,528,528,528,0
|
|
20230901,153800,668569221,528,528,528,528,0
|
|
20230901,153700,668569221,528,528,528,528,0
|
|
20230901,153600,668569221,528,528,528,528,0
|
|
20230901,153500,668569221,528,528,528,528,0
|
|
20230901,153400,668569221,528,528,528,528,0
|
|
20230901,153300,668569221,528,528,528,528,0
|
|
20230901,153200,668569221,528,528,528,528,0
|
|
20230901,153100,668569221,528,528,528,528,0
|
|
20230901,153000,668569221,528,528,528,528,11540
|
|
20230901,152900,662476101,528,528,528,528,0
|
|
20230901,152800,662476101,528,528,528,528,0
|
|
20230901,152700,662476101,528,528,528,528,0
|
|
20230901,152600,662476101,528,528,528,528,0
|
|
20230901,152500,662476101,528,528,528,528,0
|
|
20230901,152400,662476101,528,528,528,528,0
|
|
20230901,152300,662476101,528,528,528,528,0
|
|
20230901,152200,662476101,528,528,528,528,0
|
|
20230901,152100,662476101,528,528,528,528,0
|
|
20230901,152000,662476101,528,528,528,528,0
|
|
20230901,151900,662476101,528,528,528,527,110
|
|
20230901,151800,662418022,528,527,528,527,404
|
|
20230901,151700,662205059,527,527,528,527,2570
|
|
20230901,151600,660850668,527,526,528,526,2608
|
|
20230901,151500,659476253,528,529,529,526,14250
|
|
20230901,151400,651980738,526,528,529,526,3574
|
|
20230901,151300,650095985,528,529,529,528,8702
|
|
20230901,151200,645501325,529,529,529,528,1850
|
|
20230901,151100,644522768,528,529,529,528,303
|
|
20230901,151000,644362492,527,527,529,526,10923
|
|
20230901,150900,638605636,529,526,529,526,10700
|
|
20230901,150800,632958035,528,528,529,528,3008
|
|
20230901,150700,631369809,529,530,531,524,321280
|
|
20230901,150600,462856997,531,530,531,530,4349
|
|
20230901,150500,460549553,530,530,530,530,4403
|
|
20230901,150400,458215963,530,530,531,529,23012
|
|
20230901,150300,446034715,531,530,531,530,62
|
|
20230901,150200,446001854,531,531,531,530,10
|
|
20230901,150100,445996545,531,531,531,531,100
|
|
20230901,150000,445943445,531,531,531,531,39
|
|
20230901,145900,445922736,531,531,532,531,691
|
|
20230901,145800,445555814,532,532,532,532,102
|
|
20230901,145700,445501550,532,532,532,532,0
|
|
20230901,145600,445501550,532,532,532,531,72
|
|
20230901,145500,445463305,531,531,532,531,711
|
|
20230901,145400,445085763,532,532,532,531,600
|
|
20230901,145300,444767132,532,532,532,532,2
|
|
20230901,145200,444766068,532,532,532,532,0
|
|
20230901,145100,444766068,532,532,532,532,0
|
|
20230901,145000,444766068,532,531,532,531,1158
|
|
20230901,144900,444151169,531,531,531,530,14011
|
|
20230901,144800,436712328,531,530,531,530,4609
|
|
20230901,144700,434268549,531,531,531,530,6007
|
|
20230901,144600,431083838,531,530,531,530,20
|
|
20230901,144500,431073236,530,531,531,530,113
|
|
20230901,144400,431013234,531,530,531,530,13507
|
|
20230901,144300,423854523,530,530,530,530,2087
|
|
20230901,144200,422748413,530,530,530,529,1103
|
|
20230901,144100,422164823,530,530,530,530,1000
|
|
20230901,144000,421634823,530,530,530,530,0
|
|
20230901,143900,421634823,530,530,530,530,2656
|
|
20230901,143800,420227143,530,530,530,530,10044
|
|
20230901,143700,414903823,530,529,530,529,4571
|
|
20230901,143600,412485193,530,529,530,528,5347
|
|
20230901,143500,409656630,528,529,529,528,77
|
|
20230901,143400,409615957,528,528,528,528,60
|
|
20230901,143300,409584277,529,529,529,529,0
|
|
20230901,143200,409584277,529,529,529,529,0
|
|
20230901,143100,409584277,529,528,529,528,4
|
|
20230901,143000,409582163,529,529,529,529,1
|
|
20230901,142900,409581634,528,528,528,527,10120
|
|
20230901,142800,404241274,527,527,527,527,1403
|
|
20230901,142700,403501893,528,528,528,527,1335
|
|
20230901,142600,402797016,527,527,527,527,243
|
|
20230901,142500,402668955,528,528,528,528,0
|
|
20230901,142400,402668955,528,528,528,528,955
|
|
20230901,142300,402164715,529,528,529,528,2
|
|
20230901,142200,402163658,529,529,529,528,3
|
|
20230901,142100,402162072,529,529,529,529,2001
|
|
20230901,142000,401103543,529,529,529,529,1
|
|
20230901,141900,401103014,529,528,529,528,3918
|
|
20230901,141800,399034298,528,528,528,527,102
|
|
20230901,141700,398980443,528,528,528,528,2
|
|
20230901,141600,398979387,528,527,528,527,6966
|
|
20230901,141500,395308304,528,527,528,527,1194
|
|
20230901,141400,394677874,528,528,528,528,20
|
|
20230901,141300,394667314,528,527,528,527,108
|
|
20230901,141200,394610300,527,528,528,527,11
|
|
20230901,141100,394604498,527,527,527,527,21
|
|
20230901,141000,394593431,528,527,528,527,21
|
|
20230901,140900,394582363,528,528,528,528,1026
|
|
20230901,140800,394040635,528,528,528,528,1003
|
|
20230901,140700,393511051,528,528,528,528,3
|
|
20230901,140600,393509467,528,528,528,528,1
|
|
20230901,140500,393508939,527,527,527,527,7
|
|
20230901,140400,393505250,528,528,528,528,65
|
|
20230901,140300,393470930,528,528,528,528,483
|
|
20230901,140200,393215906,528,528,528,528,156
|
|
20230901,140100,393133538,528,528,528,528,0
|
|
20230901,140000,393133538,528,528,528,528,1
|
|
20230901,135900,393133010,528,528,528,528,0
|
|
20230901,135800,393133010,528,528,528,528,2
|
|
20230901,135700,393131954,527,528,528,527,987
|
|
20230901,135600,392611804,527,527,527,527,0
|
|
20230901,135500,392611804,527,528,528,527,12
|
|
20230901,135400,392605469,528,527,528,527,11
|
|
20230901,135300,392599671,528,528,528,528,1
|
|
20230901,135200,392599143,528,528,528,528,0
|
|
20230901,135100,392599143,528,528,528,528,195
|
|
20230901,135000,392496183,528,528,528,528,22
|
|
20230901,134900,392484567,528,528,528,527,106
|
|
20230901,134800,392428601,528,527,528,527,9183
|
|
20230901,134700,387589155,527,526,527,526,6
|
|
20230901,134600,387585998,527,527,527,527,2
|
|
20230901,134500,387584944,527,527,527,527,1
|
|
20230901,134400,387584417,527,528,528,527,12703
|
|
20230901,134300,380889925,527,527,527,527,14794
|
|
20230901,134200,373093487,527,527,527,526,2022
|
|
20230901,134100,372027895,527,527,527,527,7
|
|
20230901,134000,372024206,526,526,526,526,3302
|
|
20230901,133900,370287354,526,526,526,526,112
|
|
20230901,133800,370228442,526,526,526,526,167
|
|
20230901,133700,370140600,526,526,526,526,19545
|
|
20230901,133600,359859930,527,527,527,527,0
|
|
20230901,133500,359859930,527,527,527,526,92
|
|
20230901,133400,359811447,527,526,527,526,11
|
|
20230901,133300,359805651,526,527,527,526,88
|
|
20230901,133200,359759276,527,527,527,527,124
|
|
20230901,133100,359693928,527,527,527,527,122
|
|
20230901,133000,359629634,527,527,527,527,162
|
|
20230901,132900,359544260,527,527,527,527,140
|
|
20230901,132800,359470480,527,527,527,527,8923
|
|
20230901,132700,354768059,528,529,529,528,2915
|
|
20230901,132600,353228838,528,528,528,528,0
|
|
20230901,132500,353228838,528,528,528,528,26
|
|
20230901,132400,353215110,528,528,528,528,29
|
|
20230901,132300,353199798,528,529,529,528,478
|
|
20230901,132200,352947394,529,529,529,529,99
|
|
20230901,132100,352895023,529,529,529,529,12
|
|
20230901,132000,352888675,529,529,529,529,23
|
|
20230901,131900,352876508,528,528,529,528,29179
|
|
20230901,131800,337469994,529,529,529,529,1
|
|
20230901,131700,337469465,529,529,529,529,522
|
|
20230901,131600,337193327,529,528,529,528,24155
|
|
20230901,131500,324418932,528,528,528,528,1178
|
|
20230901,131400,323796948,529,529,529,529,9
|
|
20230901,131300,323792187,528,529,529,528,1002
|
|
20230901,131200,323263129,529,528,529,528,128
|
|
20230901,131100,323195544,529,529,529,529,30
|
|
20230901,131000,323179674,529,529,529,529,8
|
|
20230901,130900,323175442,529,529,529,529,137
|
|
20230901,130800,323102969,529,529,529,529,1033
|
|
20230901,130700,322556512,529,529,529,529,0
|
|
20230901,130600,322556512,529,529,529,529,0
|
|
20230901,130500,322556512,529,529,529,529,4
|
|
20230901,130400,322554396,529,529,529,529,222
|
|
20230901,130300,322436958,529,528,529,528,1001
|
|
20230901,130200,321908429,529,529,529,529,5
|
|
20230901,130100,321905784,529,528,529,528,5019
|
|
20230901,130000,319255733,528,529,529,528,130
|
|
20230901,125900,319186965,529,528,529,528,14
|
|
20230901,125800,319179560,529,528,529,528,51
|
|
20230901,125700,319152582,529,529,529,529,102
|
|
20230901,125600,319098624,529,529,529,529,55
|
|
20230901,125500,319069529,529,529,529,529,0
|
|
20230901,125400,319069529,529,529,529,529,27
|
|
20230901,125300,319055246,529,529,529,529,0
|
|
20230901,125200,319055246,529,529,529,529,1000
|
|
20230901,125100,318526246,528,528,528,528,34
|
|
20230901,125000,318508294,529,529,529,529,95
|
|
20230901,124900,318458039,529,528,529,528,12
|
|
20230901,124800,318451693,529,529,529,529,534
|
|
20230901,124700,318169207,529,528,529,528,2683
|
|
20230901,124600,316751581,528,528,528,528,33
|
|
20230901,124500,316734157,527,528,528,527,3200
|
|
20230901,124400,315047557,528,528,528,528,1600
|
|
20230901,124300,314202757,528,528,528,528,100
|
|
20230901,124200,314149957,528,528,528,528,16542
|
|
20230901,124100,305415781,528,527,528,527,3875
|
|
20230901,124000,303373652,527,526,527,526,200
|
|
20230901,123900,303268352,526,526,526,526,0
|
|
20230901,123800,303268352,526,526,526,526,0
|
|
20230901,123700,303268352,526,527,528,526,7
|
|
20230901,123600,303264659,527,527,527,527,99
|
|
20230901,123500,303212486,527,528,528,526,4225
|
|
20230901,123400,300985960,528,527,528,527,10001
|
|
20230901,123300,295715432,527,528,528,527,11
|
|
20230901,123200,295709625,528,528,528,528,11
|
|
20230901,123100,295703817,528,527,528,527,9942
|
|
20230901,123000,290464382,527,527,527,527,1
|
|
20230901,122900,290463855,526,527,527,526,13
|
|
20230901,122800,290457013,526,526,526,526,0
|
|
20230901,122700,290457013,526,527,527,526,5
|
|
20230901,122600,290454379,527,527,527,527,0
|
|
20230901,122500,290454379,527,527,527,527,38
|
|
20230901,122400,290434353,526,526,526,526,5001
|
|
20230901,122300,287803827,526,526,526,526,890
|
|
20230901,122200,287335687,527,527,527,527,1
|
|
20230901,122100,287335160,527,527,527,527,23
|
|
20230901,122000,287323039,527,527,527,527,78
|
|
20230901,121900,287281933,526,526,526,526,1883
|
|
20230901,121800,286291475,527,527,527,527,10910
|
|
20230901,121700,280541905,528,528,528,528,100
|
|
20230901,121600,280489105,528,528,528,528,956
|
|
20230901,121500,279984337,527,528,528,527,22
|
|
20230901,121400,279972742,528,528,528,528,0
|
|
20230901,121300,279972742,528,527,528,527,202
|
|
20230901,121200,279866286,527,527,527,527,2278
|
|
20230901,121100,278665780,527,527,527,527,10
|
|
20230901,121000,278660510,527,527,527,527,1
|
|
20230901,120900,278659983,527,527,527,527,0
|
|
20230901,120800,278659983,527,528,528,527,6809
|
|
20230901,120700,275070083,528,528,528,528,5
|
|
20230901,120600,275067443,527,527,527,527,1817
|
|
20230901,120500,274109884,527,527,527,527,5501
|
|
20230901,120400,271210857,526,526,526,526,0
|
|
20230901,120300,271210857,526,526,526,526,362
|
|
20230901,120200,271020445,527,527,527,527,14499
|
|
20230901,120100,263379472,528,527,528,527,103
|
|
20230901,120000,263325188,528,528,528,528,125
|
|
20230901,115900,263259188,528,528,528,528,1
|
|
20230901,115800,263258660,527,527,527,527,100
|
|
20230901,115700,263205960,527,527,527,527,1400
|
|
20230901,115600,262468160,527,527,527,527,2
|
|
20230901,115500,262467106,528,528,528,528,6
|
|
20230901,115400,262463938,528,527,528,527,2372
|
|
20230901,115300,261211622,528,528,528,528,200
|
|
20230901,115200,261106022,528,528,528,528,0
|
|
20230901,115100,261106022,528,528,528,528,0
|
|
20230901,115000,261106022,528,528,528,528,0
|
|
20230901,114900,261106022,528,528,528,528,87
|
|
20230901,114800,261060086,528,528,528,528,0
|
|
20230901,114700,261060086,528,528,528,528,243
|
|
20230901,114600,260931782,528,529,529,527,4908
|
|
20230901,114500,258345254,528,527,528,527,16797
|
|
20230901,114400,249488178,527,528,528,527,14
|
|
20230901,114300,249480798,528,528,528,528,941
|
|
20230901,114200,248983950,528,528,528,528,0
|
|
20230901,114100,248983950,528,528,528,528,10
|
|
20230901,114000,248978670,528,528,528,528,2
|
|
20230901,113900,248977614,528,528,528,528,0
|
|
20230901,113800,248977614,528,528,528,528,728
|
|
20230901,113700,248593230,528,528,528,528,200
|
|
20230901,113600,248487630,528,528,528,528,0
|
|
20230901,113500,248487630,528,528,528,528,110
|
|
20230901,113400,248429550,528,528,528,528,2
|
|
20230901,113300,248428494,529,529,529,529,40
|
|
20230901,113200,248407334,529,529,529,529,0
|
|
20230901,113100,248407334,529,528,529,528,9
|
|
20230901,113000,248402581,529,529,529,529,3083
|
|
20230901,112900,246771674,530,530,530,530,5
|
|
20230901,112800,246769024,530,530,530,530,0
|
|
20230901,112700,246769024,530,530,530,530,0
|
|
20230901,112600,246769024,530,529,530,529,300
|
|
20230901,112500,246610124,529,529,529,529,1000
|
|
20230901,112400,246081124,529,529,529,527,14459
|
|
20230901,112300,238433317,529,529,529,529,926
|
|
20230901,112200,237943463,529,529,529,529,5441
|
|
20230901,112100,235065174,529,529,529,529,1
|
|
20230901,112000,235064645,529,530,530,529,5058
|
|
20230901,111900,232388463,530,530,530,530,15
|
|
20230901,111800,232380513,530,530,530,530,1
|
|
20230901,111700,232379983,530,530,530,530,118
|
|
20230901,111600,232317443,530,530,530,530,291
|
|
20230901,111500,232163213,530,530,530,530,1021
|
|
20230901,111400,231622083,529,531,531,529,170
|
|
20230901,111300,231532038,531,531,531,531,100
|
|
20230901,111200,231478938,531,530,531,530,16
|
|
20230901,111100,231470457,531,531,531,531,67
|
|
20230901,111000,231434880,531,531,531,530,5085
|
|
20230901,110900,228739745,531,531,531,531,119
|
|
20230901,110800,228676556,531,531,531,531,2
|
|
20230901,110700,228675494,531,531,531,531,0
|
|
20230901,110600,228675494,531,530,531,529,2518
|
|
20230901,110500,227342651,531,529,531,529,1246
|
|
20230901,110400,226682320,530,529,530,529,9
|
|
20230901,110300,226677557,530,530,531,529,4411
|
|
20230901,110200,224339882,531,530,531,530,48
|
|
20230901,110100,224314441,530,530,530,530,1276
|
|
20230901,110000,223638161,530,530,530,530,8
|
|
20230901,105900,223633921,531,530,531,530,210
|
|
20230901,105800,223522420,531,530,531,530,27
|
|
20230901,105700,223508109,531,530,531,530,18
|
|
20230901,105600,223498567,530,531,531,530,335
|
|
20230901,105500,223320816,531,531,531,531,6
|
|
20230901,105400,223317630,531,531,531,531,5
|
|
20230901,105300,223314975,531,531,531,531,14
|
|
20230901,105200,223307541,531,531,531,530,1100
|
|
20230901,105100,222724442,531,531,531,530,22
|
|
20230901,105000,222712761,531,531,531,531,0
|
|
20230901,104900,222712761,531,531,531,530,504
|
|
20230901,104800,222445639,531,531,531,531,1
|
|
20230901,104700,222445108,531,531,531,531,3
|
|
20230901,104600,222443515,531,531,531,531,1048
|
|
20230901,104500,221887027,531,531,531,531,123
|
|
20230901,104400,221821714,531,531,531,531,5
|
|
20230901,104300,221819059,531,531,531,531,1
|
|
20230901,104200,221818528,530,532,532,530,101
|
|
20230901,104100,221764798,532,532,532,532,0
|
|
20230901,104000,221764798,532,532,532,530,178
|
|
20230901,103900,221670158,532,530,532,530,2895
|
|
20230901,103800,220135802,532,531,532,530,3889
|
|
20230901,103700,218070937,532,532,532,532,3
|
|
20230901,103600,218069341,532,533,534,532,1996
|
|
20230901,103500,217007369,532,533,534,532,1156
|
|
20230901,103400,216390503,533,531,533,531,11934
|
|
20230901,103300,210041612,532,532,532,532,194
|
|
20230901,103200,209938404,531,530,532,530,6004
|
|
20230901,103100,206750320,531,528,531,528,29007
|
|
20230901,103000,191376588,528,528,528,528,1
|
|
20230901,102900,191376060,529,529,529,528,503
|
|
20230901,102800,191110175,529,530,530,529,4711
|
|
20230901,102700,188618053,530,530,530,530,16
|
|
20230901,102600,188609573,530,529,530,529,21
|
|
20230901,102500,188598463,529,529,529,529,175
|
|
20230901,102400,188505888,530,530,530,529,54
|
|
20230901,102300,188477319,530,529,530,529,1365
|
|
20230901,102200,187755233,529,529,529,529,0
|
|
20230901,102100,187755233,529,529,529,529,3
|
|
20230901,102000,187753646,529,529,529,528,2170
|
|
20230901,101900,186607716,529,529,529,529,1222
|
|
20230901,101800,185961278,530,530,530,529,12037
|
|
20230901,101700,179583695,529,529,529,529,2235
|
|
20230901,101600,178401380,529,528,529,528,53
|
|
20230901,101500,178373395,529,529,529,529,800
|
|
20230901,101400,177950195,529,528,529,528,4260
|
|
20230901,101300,175700914,528,528,528,528,1707
|
|
20230901,101200,174799618,528,528,528,528,10
|
|
20230901,101100,174794338,528,527,528,527,2001
|
|
20230901,101000,173739810,528,528,528,528,0
|
|
20230901,100900,173739810,528,527,528,527,1185
|
|
20230901,100800,173115314,527,527,527,527,0
|
|
20230901,100700,173115314,527,527,527,527,154
|
|
20230901,100600,173034156,527,528,528,527,10920
|
|
20230901,100500,167268697,529,529,529,529,110
|
|
20230901,100400,167210507,529,529,529,529,139
|
|
20230901,100300,167136976,529,528,529,528,15389
|
|
20230901,100200,159011582,529,529,529,529,771
|
|
20230901,100100,158603723,529,528,529,528,1484
|
|
20230901,100000,157818787,529,530,530,528,122
|
|
20230901,095900,157754255,530,530,530,529,5353
|
|
20230901,095800,154922317,530,530,530,530,100
|
|
20230901,095700,154869317,530,531,531,530,1226
|
|
20230901,095600,154219481,531,530,531,530,94
|
|
20230901,095500,154169653,530,531,531,530,378
|
|
20230901,095400,153968939,531,531,531,530,24
|
|
20230901,095300,153956217,530,531,531,530,1718
|
|
20230901,095200,153044162,531,529,531,529,43726
|
|
20230901,095100,129884684,529,529,529,529,431
|
|
20230901,095000,129656685,529,528,529,528,1031
|
|
20230901,094900,129112316,528,526,528,525,14961
|
|
20230901,094800,121229963,526,526,526,526,1
|
|
20230901,094700,121229437,527,527,527,526,7077
|
|
20230901,094600,117505775,527,527,527,527,1
|
|
20230901,094500,117505248,527,527,527,526,771
|
|
20230901,094400,117099431,527,526,527,526,51
|
|
20230901,094300,117072604,527,527,528,527,2712
|
|
20230901,094200,115643379,527,528,528,527,17
|
|
20230901,094100,115634416,528,528,528,528,128
|
|
20230901,094000,115566832,528,528,528,528,11
|
|
20230901,093900,115561024,526,528,528,526,68
|
|
20230901,093800,115525122,528,528,528,526,495
|
|
20230901,093700,115263768,528,528,528,526,77
|
|
20230901,093600,115223220,528,528,528,526,357
|
|
20230901,093500,115035388,528,528,528,525,4156
|
|
20230901,093400,112851477,528,528,528,528,4
|
|
20230901,093300,112849365,528,529,529,528,4198
|
|
20230901,093200,110632820,530,530,530,528,21
|
|
20230901,093100,110621711,529,527,530,527,19902
|
|
20230901,093000,100117339,527,527,527,527,370
|
|
20230901,092900,99922349,526,526,526,525,5227
|
|
20230901,092800,97175780,526,526,527,525,1315
|
|
20230901,092700,96484552,526,527,527,526,1006
|
|
20230901,092600,95955395,526,528,528,526,1571
|
|
20230901,092500,95127006,529,528,529,528,1167
|
|
20230901,092400,94509669,529,529,529,529,262
|
|
20230901,092300,94371071,529,530,530,528,6625
|
|
20230901,092200,90866535,530,530,530,527,1640
|
|
20230901,092100,90000612,528,530,530,528,5207
|
|
20230901,092000,87251312,528,528,530,528,3613
|
|
20230901,091900,85341035,528,527,528,527,222
|
|
20230901,091800,85224040,528,528,528,528,1
|
|
20230901,091700,85223512,528,528,528,528,10
|
|
20230901,091600,85218232,528,527,528,526,2197
|
|
20230901,091500,84058807,527,527,527,527,500
|
|
20230901,091400,83795307,527,527,527,526,504
|
|
20230901,091300,83529700,529,529,529,529,3
|
|
20230901,091200,83528113,529,527,529,527,597
|
|
20230901,091100,83212991,525,525,525,525,5128
|
|
20230901,091000,80520791,525,525,525,525,2819
|
|
20230901,090900,79040816,525,525,527,525,7011
|
|
20230901,090800,75359686,527,527,527,526,10280
|
|
20230901,090700,69952376,527,525,527,525,1694
|
|
20230901,090600,69062921,524,525,525,524,1834
|
|
20230901,090500,68101505,525,522,525,522,13030
|
|
20230901,090400,61287352,522,521,522,521,658
|
|
20230901,090300,60944531,522,521,522,521,2595
|
|
20230901,090200,59591443,522,523,523,522,2711
|
|
20230901,090100,58175262,522,519,522,519,6429
|
|
20230901,090000,54822303,519,517,523,517,105860
|