636 lines
27 KiB
CSV
636 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193300,104230086,238,238,238,238,55007
|
|
20230901,193200,104230086,238,238,238,238,0
|
|
20230901,193100,104230086,238,238,238,238,0
|
|
20230901,193000,104230086,238,238,238,238,0
|
|
20230901,192900,104230086,238,238,238,238,0
|
|
20230901,192800,104230086,238,238,238,238,0
|
|
20230901,192700,104230086,238,238,238,238,0
|
|
20230901,192600,104230086,238,238,238,238,0
|
|
20230901,192500,104230086,238,238,238,238,0
|
|
20230901,192400,104230086,238,238,238,238,0
|
|
20230901,192300,104230086,238,238,238,238,0
|
|
20230901,192200,104230086,238,238,238,238,0
|
|
20230901,192100,104230086,238,238,238,238,0
|
|
20230901,192000,104230086,238,238,238,238,0
|
|
20230901,191900,104230086,238,238,238,238,0
|
|
20230901,191800,104230086,238,238,238,238,0
|
|
20230901,191700,104230086,238,238,238,238,0
|
|
20230901,191600,104230086,238,238,238,238,0
|
|
20230901,191500,104230086,238,238,238,238,0
|
|
20230901,191400,104230086,238,238,238,238,0
|
|
20230901,191300,104230086,238,238,238,238,0
|
|
20230901,191200,104230086,238,238,238,238,0
|
|
20230901,191100,104230086,238,238,238,238,0
|
|
20230901,191000,104230086,238,238,238,238,0
|
|
20230901,190900,104230086,238,238,238,238,0
|
|
20230901,190800,104230086,238,238,238,238,0
|
|
20230901,190700,104230086,238,238,238,238,0
|
|
20230901,190600,104230086,238,238,238,238,0
|
|
20230901,190500,104230086,238,238,238,238,0
|
|
20230901,190400,104230086,238,238,238,238,0
|
|
20230901,190300,104230086,238,238,238,238,55007
|
|
20230901,190200,104230086,238,238,238,238,0
|
|
20230901,190100,104230086,238,238,238,238,0
|
|
20230901,190000,104230086,238,238,238,238,0
|
|
20230901,185900,104230086,238,238,238,238,0
|
|
20230901,185800,104230086,238,238,238,238,0
|
|
20230901,185700,104230086,238,238,238,238,0
|
|
20230901,185600,104230086,238,238,238,238,0
|
|
20230901,185500,104230086,238,238,238,238,0
|
|
20230901,185400,104230086,238,238,238,238,0
|
|
20230901,185300,104230086,238,238,238,238,0
|
|
20230901,185200,104230086,238,238,238,238,0
|
|
20230901,185100,104230086,238,238,238,238,0
|
|
20230901,185000,104230086,238,238,238,238,0
|
|
20230901,184900,104230086,238,238,238,238,0
|
|
20230901,184800,104230086,238,238,238,238,0
|
|
20230901,184700,104230086,238,238,238,238,0
|
|
20230901,184600,104230086,238,238,238,238,0
|
|
20230901,184500,104230086,238,238,238,238,0
|
|
20230901,184400,104230086,238,238,238,238,0
|
|
20230901,184300,104230086,238,238,238,238,0
|
|
20230901,184200,104230086,238,238,238,238,0
|
|
20230901,184100,104230086,238,238,238,238,0
|
|
20230901,184000,104230086,238,238,238,238,0
|
|
20230901,183900,104230086,238,238,238,238,0
|
|
20230901,183800,104230086,238,238,238,238,0
|
|
20230901,183700,104230086,238,238,238,238,0
|
|
20230901,183600,104230086,238,238,238,238,0
|
|
20230901,183500,104230086,238,238,238,238,0
|
|
20230901,183400,104230086,238,238,238,238,0
|
|
20230901,183300,104230086,238,238,238,238,55007
|
|
20230901,183200,104230086,238,238,238,238,0
|
|
20230901,183100,104230086,238,238,238,238,0
|
|
20230901,183000,104230086,238,238,238,238,0
|
|
20230901,182900,104230086,238,238,238,238,0
|
|
20230901,182800,104230086,238,238,238,238,0
|
|
20230901,182700,104230086,238,238,238,238,0
|
|
20230901,182600,104230086,238,238,238,238,0
|
|
20230901,182500,104230086,238,238,238,238,0
|
|
20230901,182400,104230086,238,238,238,238,0
|
|
20230901,182300,104230086,238,238,238,238,0
|
|
20230901,182200,104230086,238,238,238,238,0
|
|
20230901,182100,104230086,238,238,238,238,0
|
|
20230901,182000,104230086,238,238,238,238,0
|
|
20230901,181900,104230086,238,238,238,238,0
|
|
20230901,181800,104230086,238,238,238,238,0
|
|
20230901,181700,104230086,238,238,238,238,0
|
|
20230901,181600,104230086,238,238,238,238,0
|
|
20230901,181500,104230086,238,238,238,238,0
|
|
20230901,181400,104230086,238,238,238,238,0
|
|
20230901,181300,104230086,238,238,238,238,0
|
|
20230901,181200,104230086,238,238,238,238,0
|
|
20230901,181100,104230086,238,238,238,238,0
|
|
20230901,181000,104230086,238,238,238,238,0
|
|
20230901,180900,104230086,238,238,238,238,0
|
|
20230901,180800,104230086,238,238,238,238,0
|
|
20230901,180700,104230086,238,238,238,238,0
|
|
20230901,180600,104230086,238,238,238,238,0
|
|
20230901,180500,104230086,238,238,238,238,0
|
|
20230901,180400,104230086,238,238,238,238,0
|
|
20230901,180300,104230086,238,238,238,238,55007
|
|
20230901,180200,104230086,238,238,238,238,0
|
|
20230901,180100,104230086,238,238,238,238,0
|
|
20230901,180000,104230086,238,238,238,238,0
|
|
20230901,175900,104230086,238,238,238,238,0
|
|
20230901,175800,104230086,238,238,238,238,0
|
|
20230901,175700,104230086,238,238,238,238,0
|
|
20230901,175600,104230086,238,238,238,238,0
|
|
20230901,175500,104230086,238,238,238,238,0
|
|
20230901,175400,104230086,238,238,238,238,0
|
|
20230901,175300,104230086,238,238,238,238,0
|
|
20230901,175200,104230086,238,238,238,238,0
|
|
20230901,175100,104230086,238,238,238,238,0
|
|
20230901,175000,104230086,238,238,238,238,0
|
|
20230901,174900,104230086,238,238,238,238,0
|
|
20230901,174800,104230086,238,238,238,238,0
|
|
20230901,174700,104230086,238,238,238,238,0
|
|
20230901,174600,104230086,238,238,238,238,0
|
|
20230901,174500,104230086,238,238,238,238,0
|
|
20230901,174400,104230086,238,238,238,238,0
|
|
20230901,174300,104230086,238,238,238,238,0
|
|
20230901,174200,104230086,238,238,238,238,0
|
|
20230901,174100,104230086,238,238,238,238,0
|
|
20230901,174000,104230086,238,238,238,238,0
|
|
20230901,173900,104230086,238,238,238,238,0
|
|
20230901,173800,104230086,238,238,238,238,0
|
|
20230901,173700,104230086,238,238,238,238,0
|
|
20230901,173600,104230086,238,238,238,238,0
|
|
20230901,173500,104230086,238,238,238,238,0
|
|
20230901,173400,104230086,238,238,238,238,0
|
|
20230901,173300,104230086,238,238,238,238,55007
|
|
20230901,173200,104230086,238,238,238,238,0
|
|
20230901,173100,104230086,238,238,238,238,0
|
|
20230901,173000,104230086,238,238,238,238,0
|
|
20230901,172900,104230086,238,238,238,238,0
|
|
20230901,172800,104230086,238,238,238,238,0
|
|
20230901,172700,104230086,238,238,238,238,0
|
|
20230901,172600,104230086,238,238,238,238,0
|
|
20230901,172500,104230086,238,238,238,238,0
|
|
20230901,172400,104230086,238,238,238,238,0
|
|
20230901,172300,104230086,238,238,238,238,0
|
|
20230901,172200,104230086,238,238,238,238,0
|
|
20230901,172100,104230086,238,238,238,238,0
|
|
20230901,172000,104230086,238,238,238,238,0
|
|
20230901,171900,104230086,238,238,238,238,0
|
|
20230901,171800,104230086,238,238,238,238,0
|
|
20230901,171700,104230086,238,238,238,238,0
|
|
20230901,171600,104230086,238,238,238,238,0
|
|
20230901,171500,104230086,238,238,238,238,0
|
|
20230901,171400,104230086,238,238,238,238,0
|
|
20230901,171300,104230086,238,238,238,238,0
|
|
20230901,171200,104230086,238,238,238,238,0
|
|
20230901,171100,104230086,238,238,238,238,0
|
|
20230901,171000,104230086,238,238,238,238,0
|
|
20230901,170900,104230086,238,238,238,238,0
|
|
20230901,170800,104230086,238,238,238,238,0
|
|
20230901,170700,104230086,238,238,238,238,0
|
|
20230901,170600,104230086,238,238,238,238,0
|
|
20230901,170500,104230086,238,238,238,238,0
|
|
20230901,170400,104230086,238,238,238,238,0
|
|
20230901,170300,104230086,238,238,238,238,55007
|
|
20230901,170200,104230086,238,238,238,238,0
|
|
20230901,170100,104230086,238,238,238,238,0
|
|
20230901,170000,104230086,238,238,238,238,0
|
|
20230901,165900,104230086,238,238,238,238,0
|
|
20230901,165800,104230086,238,238,238,238,0
|
|
20230901,165700,104230086,238,238,238,238,0
|
|
20230901,165600,104230086,238,238,238,238,0
|
|
20230901,165500,104230086,238,238,238,238,0
|
|
20230901,165400,104230086,238,238,238,238,0
|
|
20230901,165300,104230086,238,238,238,238,0
|
|
20230901,165200,104230086,238,238,238,238,0
|
|
20230901,165100,104230086,238,238,238,238,0
|
|
20230901,165000,104230086,238,238,238,238,0
|
|
20230901,164900,104230086,238,238,238,238,0
|
|
20230901,164800,104230086,238,238,238,238,0
|
|
20230901,164700,104230086,238,238,238,238,0
|
|
20230901,164600,104230086,238,238,238,238,0
|
|
20230901,164500,104230086,238,238,238,238,0
|
|
20230901,164400,104230086,238,238,238,238,0
|
|
20230901,164300,104230086,238,238,238,238,0
|
|
20230901,164200,104230086,238,238,238,238,0
|
|
20230901,164100,104230086,238,238,238,238,0
|
|
20230901,164000,104230086,238,238,238,238,0
|
|
20230901,163900,104230086,238,238,238,238,0
|
|
20230901,163800,104230086,238,238,238,238,0
|
|
20230901,163700,104230086,238,238,238,238,0
|
|
20230901,163600,104230086,238,238,238,238,0
|
|
20230901,163500,104230086,238,238,238,238,0
|
|
20230901,163400,104230086,238,238,238,238,0
|
|
20230901,163300,104230086,238,238,238,238,55007
|
|
20230901,163200,104230086,238,238,238,238,0
|
|
20230901,163100,104230086,238,238,238,238,0
|
|
20230901,163000,104230086,238,238,238,238,0
|
|
20230901,162900,104230086,238,238,238,238,0
|
|
20230901,162800,104230086,238,238,238,238,0
|
|
20230901,162700,104230086,238,238,238,238,0
|
|
20230901,162600,104230086,238,238,238,238,0
|
|
20230901,162500,104230086,238,238,238,238,0
|
|
20230901,162400,104230086,238,238,238,238,0
|
|
20230901,162300,104230086,238,238,238,238,0
|
|
20230901,162200,104230086,238,238,238,238,0
|
|
20230901,162100,104230086,238,238,238,238,0
|
|
20230901,162000,104230086,238,238,238,238,0
|
|
20230901,161900,104230086,238,238,238,238,0
|
|
20230901,161800,104230086,238,238,238,238,0
|
|
20230901,161700,104230086,238,238,238,238,0
|
|
20230901,161600,104230086,238,238,238,238,0
|
|
20230901,161500,104230086,238,238,238,238,0
|
|
20230901,161400,104230086,238,238,238,238,0
|
|
20230901,161300,104230086,238,238,238,238,0
|
|
20230901,161200,104230086,238,238,238,238,0
|
|
20230901,161100,104230086,238,238,238,238,0
|
|
20230901,161000,104230086,238,238,238,238,0
|
|
20230901,160900,104230086,238,238,238,238,0
|
|
20230901,160800,104230086,238,238,238,238,0
|
|
20230901,160700,104230086,238,238,238,238,0
|
|
20230901,160600,104230086,238,238,238,238,0
|
|
20230901,160500,104230086,238,238,238,238,0
|
|
20230901,160400,104230086,238,238,238,238,0
|
|
20230901,160300,104230086,238,238,238,238,55007
|
|
20230901,160200,104230086,238,238,238,238,0
|
|
20230901,160100,104230086,238,238,238,238,0
|
|
20230901,160000,104230086,238,238,238,238,0
|
|
20230901,155900,104230086,238,238,238,238,0
|
|
20230901,155800,104230086,238,238,238,238,0
|
|
20230901,155700,104230086,238,238,238,238,0
|
|
20230901,155600,104230086,238,238,238,238,0
|
|
20230901,155500,104230086,238,238,238,238,0
|
|
20230901,155400,104230086,238,238,238,238,0
|
|
20230901,155300,104230086,238,238,238,238,0
|
|
20230901,155200,104230086,238,238,238,238,0
|
|
20230901,155100,104230086,238,238,238,238,0
|
|
20230901,155000,104230086,238,238,238,238,0
|
|
20230901,154900,104230086,238,238,238,238,0
|
|
20230901,154800,104230086,238,238,238,238,0
|
|
20230901,154700,104230086,238,238,238,238,0
|
|
20230901,154600,104230086,238,238,238,238,0
|
|
20230901,154500,104230086,238,238,238,238,0
|
|
20230901,154400,104230086,238,238,238,238,0
|
|
20230901,154300,104230086,238,238,238,238,0
|
|
20230901,154200,104230086,238,238,238,238,0
|
|
20230901,154100,104230086,238,238,238,238,0
|
|
20230901,154000,104230086,238,238,238,238,0
|
|
20230901,153900,104230086,238,238,238,238,0
|
|
20230901,153800,104230086,238,238,238,238,0
|
|
20230901,153700,104230086,238,238,238,238,0
|
|
20230901,153600,104230086,238,238,238,238,0
|
|
20230901,153500,104230086,238,238,238,238,0
|
|
20230901,153400,104230086,238,238,238,238,0
|
|
20230901,153300,104230086,238,238,238,238,55007
|
|
20230901,153200,104230086,238,238,238,238,0
|
|
20230901,153100,104230086,238,238,238,238,0
|
|
20230901,153000,104230086,238,238,238,238,55007
|
|
20230901,152900,91138420,239,239,239,239,0
|
|
20230901,152800,91138420,239,239,239,239,0
|
|
20230901,152700,91138420,239,239,239,239,0
|
|
20230901,152600,91138420,239,239,239,239,0
|
|
20230901,152500,91138420,239,239,239,239,0
|
|
20230901,152400,91138420,239,239,239,239,0
|
|
20230901,152300,91138420,239,239,239,239,0
|
|
20230901,152200,91138420,239,239,239,239,0
|
|
20230901,152100,91138420,239,239,239,239,0
|
|
20230901,152000,91138420,239,239,239,239,0
|
|
20230901,151900,91138420,239,239,239,239,0
|
|
20230901,151800,91138420,239,239,239,239,0
|
|
20230901,151700,91138420,239,239,239,239,0
|
|
20230901,151600,91138420,239,239,239,239,0
|
|
20230901,151500,91138420,239,239,239,239,104
|
|
20230901,151400,91113564,239,239,239,239,100
|
|
20230901,151300,91089664,239,239,239,239,0
|
|
20230901,151200,91089664,239,239,239,239,0
|
|
20230901,151100,91089664,239,239,239,239,0
|
|
20230901,151000,91089664,239,239,239,239,5
|
|
20230901,150900,91088469,239,239,239,239,2
|
|
20230901,150800,91087991,239,239,239,239,222
|
|
20230901,150700,91034933,239,239,239,239,1
|
|
20230901,150600,91034694,238,238,238,238,0
|
|
20230901,150500,91034694,238,238,238,238,0
|
|
20230901,150400,91034694,238,238,238,238,0
|
|
20230901,150300,91034694,238,238,238,238,0
|
|
20230901,150200,91034694,238,238,238,238,572
|
|
20230901,150100,90898558,239,239,239,239,0
|
|
20230901,150000,90898558,239,239,239,239,0
|
|
20230901,145900,90898558,239,239,239,239,0
|
|
20230901,145800,90898558,239,239,239,239,6014
|
|
20230901,145700,89461212,239,239,239,239,6
|
|
20230901,145600,89459778,238,238,238,238,100
|
|
20230901,145500,89435978,239,239,239,239,0
|
|
20230901,145400,89435978,239,239,239,239,0
|
|
20230901,145300,89435978,239,239,239,239,0
|
|
20230901,145200,89435978,239,239,239,239,0
|
|
20230901,145100,89435978,239,239,239,239,0
|
|
20230901,145000,89435978,239,239,239,239,3564
|
|
20230901,144900,88584182,239,239,239,239,0
|
|
20230901,144800,88584182,239,239,239,239,0
|
|
20230901,144700,88584182,239,239,239,239,0
|
|
20230901,144600,88584182,239,239,239,239,6
|
|
20230901,144500,88582748,239,239,239,239,446
|
|
20230901,144400,88476154,239,239,239,239,1
|
|
20230901,144300,88475915,240,240,240,240,1
|
|
20230901,144200,88475675,240,240,240,240,0
|
|
20230901,144100,88475675,240,240,240,240,0
|
|
20230901,144000,88475675,240,240,240,240,4
|
|
20230901,143900,88474715,240,240,240,240,0
|
|
20230901,143800,88474715,240,240,240,240,0
|
|
20230901,143700,88474715,240,240,240,240,0
|
|
20230901,143600,88474715,240,240,240,240,400
|
|
20230901,143500,88378715,240,240,240,240,405
|
|
20230901,143400,88281515,240,240,240,240,11
|
|
20230901,143300,88278875,240,240,240,240,0
|
|
20230901,143200,88278875,240,240,240,240,0
|
|
20230901,143100,88278875,240,240,240,240,2
|
|
20230901,143000,88278395,240,240,240,240,3
|
|
20230901,142900,88277675,238,238,238,238,0
|
|
20230901,142800,88277675,238,238,238,238,0
|
|
20230901,142700,88277675,238,239,239,238,2171
|
|
20230901,142600,87760957,239,239,239,239,0
|
|
20230901,142500,87760957,239,239,239,239,0
|
|
20230901,142400,87760957,239,239,239,239,0
|
|
20230901,142300,87760957,239,239,239,239,0
|
|
20230901,142200,87760957,239,239,239,239,0
|
|
20230901,142100,87760957,239,239,239,239,0
|
|
20230901,142000,87760957,239,239,239,239,150
|
|
20230901,141900,87725107,239,239,239,239,50
|
|
20230901,141800,87713157,240,240,240,240,0
|
|
20230901,141700,87713157,240,240,240,240,0
|
|
20230901,141600,87713157,240,240,240,240,0
|
|
20230901,141500,87713157,240,240,240,240,0
|
|
20230901,141400,87713157,240,240,240,240,7
|
|
20230901,141300,87711477,239,239,239,239,101
|
|
20230901,141200,87687338,239,239,239,239,0
|
|
20230901,141100,87687338,239,239,239,239,500
|
|
20230901,141000,87567838,239,239,239,239,1100
|
|
20230901,140900,87304938,240,240,240,240,0
|
|
20230901,140800,87304938,240,240,240,240,0
|
|
20230901,140700,87304938,240,240,240,240,20
|
|
20230901,140600,87300138,240,240,240,240,20
|
|
20230901,140500,87295338,240,240,240,240,271
|
|
20230901,140400,87230298,240,240,240,240,0
|
|
20230901,140300,87230298,240,240,240,240,218
|
|
20230901,140200,87177978,240,240,240,240,0
|
|
20230901,140100,87177978,240,240,240,240,0
|
|
20230901,140000,87177978,240,240,240,240,50
|
|
20230901,135900,87165978,240,240,240,240,0
|
|
20230901,135800,87165978,240,240,240,240,0
|
|
20230901,135700,87165978,240,240,240,240,0
|
|
20230901,135600,87165978,240,240,240,240,0
|
|
20230901,135500,87165978,240,240,240,240,0
|
|
20230901,135400,87165978,240,240,240,240,0
|
|
20230901,135300,87165978,240,240,240,240,0
|
|
20230901,135200,87165978,240,240,240,240,0
|
|
20230901,135100,87165978,240,240,240,240,0
|
|
20230901,135000,87165978,240,240,240,240,0
|
|
20230901,134900,87165978,240,240,240,240,0
|
|
20230901,134800,87165978,240,240,240,240,20
|
|
20230901,134700,87161178,240,240,240,240,6
|
|
20230901,134600,87159738,240,240,240,240,0
|
|
20230901,134500,87159738,240,240,240,240,0
|
|
20230901,134400,87159738,240,240,240,240,0
|
|
20230901,134300,87159738,240,240,240,240,0
|
|
20230901,134200,87159738,240,240,240,240,0
|
|
20230901,134100,87159738,240,240,240,240,0
|
|
20230901,134000,87159738,240,240,240,240,0
|
|
20230901,133900,87159738,240,240,240,240,0
|
|
20230901,133800,87159738,240,240,240,240,0
|
|
20230901,133700,87159738,240,240,240,240,1000
|
|
20230901,133600,86919738,240,240,240,240,0
|
|
20230901,133500,86919738,240,240,240,240,0
|
|
20230901,133400,86919738,240,240,240,240,70
|
|
20230901,133300,86902938,240,240,240,240,19
|
|
20230901,133200,86898378,240,240,240,240,0
|
|
20230901,133100,86898378,240,240,240,240,0
|
|
20230901,133000,86898378,240,240,240,240,0
|
|
20230901,132900,86898378,240,240,240,240,0
|
|
20230901,132800,86898378,240,240,240,240,34
|
|
20230901,132700,86890218,240,240,240,240,0
|
|
20230901,132600,86890218,240,240,240,240,0
|
|
20230901,132500,86890218,240,240,240,240,0
|
|
20230901,132400,86890218,240,240,240,240,93
|
|
20230901,132300,86867898,240,240,240,240,0
|
|
20230901,132200,86867898,240,240,240,240,0
|
|
20230901,132100,86867898,240,240,240,240,0
|
|
20230901,132000,86867898,240,240,240,240,0
|
|
20230901,131900,86867898,240,240,240,240,0
|
|
20230901,131800,86867898,240,240,240,240,0
|
|
20230901,131700,86867898,240,240,240,240,0
|
|
20230901,131600,86867898,240,240,240,240,20
|
|
20230901,131500,86863098,240,240,240,240,44
|
|
20230901,131400,86852538,240,240,240,240,10
|
|
20230901,131300,86850138,240,240,240,240,0
|
|
20230901,131200,86850138,240,240,240,240,10
|
|
20230901,131100,86847738,240,240,240,240,0
|
|
20230901,131000,86847738,240,240,240,240,754
|
|
20230901,130900,86666778,240,240,240,240,10
|
|
20230901,130800,86664378,240,240,240,240,0
|
|
20230901,130700,86664378,240,240,240,240,0
|
|
20230901,130600,86664378,240,240,240,240,14
|
|
20230901,130500,86661018,240,240,240,240,0
|
|
20230901,130400,86661018,240,240,240,240,1
|
|
20230901,130300,86660778,240,240,240,240,642
|
|
20230901,130200,86506698,240,240,240,240,2000
|
|
20230901,130100,86026698,240,240,240,240,0
|
|
20230901,130000,86026698,240,240,240,240,135
|
|
20230901,125900,85994298,240,240,240,240,10000
|
|
20230901,125800,83594298,239,239,239,239,0
|
|
20230901,125700,83594298,239,239,239,239,0
|
|
20230901,125600,83594298,239,238,240,238,1592
|
|
20230901,125500,83215140,240,240,240,240,41
|
|
20230901,125400,83205300,238,238,238,238,300
|
|
20230901,125300,83133900,238,238,238,238,0
|
|
20230901,125200,83133900,238,238,238,238,0
|
|
20230901,125100,83133900,238,238,238,238,0
|
|
20230901,125000,83133900,238,238,238,238,0
|
|
20230901,124900,83133900,238,238,238,238,0
|
|
20230901,124800,83133900,238,238,238,238,0
|
|
20230901,124700,83133900,238,239,239,238,4500
|
|
20230901,124600,82062899,239,239,239,239,0
|
|
20230901,124500,82062899,239,239,239,239,0
|
|
20230901,124400,82062899,239,239,239,238,24757
|
|
20230901,124300,76159824,240,240,240,240,35
|
|
20230901,124200,76151424,240,240,240,240,0
|
|
20230901,124100,76151424,240,240,240,240,0
|
|
20230901,124000,76151424,240,240,240,240,0
|
|
20230901,123900,76151424,240,240,240,240,10
|
|
20230901,123800,76149024,240,240,240,240,10
|
|
20230901,123700,76146624,239,239,239,239,100
|
|
20230901,123600,76122724,240,240,240,240,0
|
|
20230901,123500,76122724,240,240,240,240,0
|
|
20230901,123400,76122724,240,240,240,240,0
|
|
20230901,123300,76122724,240,240,240,240,0
|
|
20230901,123200,76122724,240,240,240,240,10000
|
|
20230901,123100,73722724,240,240,240,240,0
|
|
20230901,123000,73722724,240,240,240,240,0
|
|
20230901,122900,73722724,240,240,240,240,0
|
|
20230901,122800,73722724,240,240,240,240,0
|
|
20230901,122700,73722724,240,240,240,240,10000
|
|
20230901,122600,71322724,240,240,240,240,0
|
|
20230901,122500,71322724,240,240,240,240,9000
|
|
20230901,122400,69162724,240,240,240,240,0
|
|
20230901,122300,69162724,240,240,240,240,1000
|
|
20230901,122200,68922724,239,239,239,239,12
|
|
20230901,122100,68919856,239,239,239,239,0
|
|
20230901,122000,68919856,239,239,239,239,2630
|
|
20230901,121900,68291286,240,240,240,240,0
|
|
20230901,121800,68291286,240,240,240,240,0
|
|
20230901,121700,68291286,240,240,240,240,0
|
|
20230901,121600,68291286,240,240,240,240,0
|
|
20230901,121500,68291286,240,240,240,240,0
|
|
20230901,121400,68291286,240,240,240,240,0
|
|
20230901,121300,68291286,240,240,240,240,0
|
|
20230901,121200,68291286,240,240,240,240,125
|
|
20230901,121100,68261286,240,240,240,240,0
|
|
20230901,121000,68261286,240,240,240,240,423
|
|
20230901,120900,68159766,240,240,240,240,0
|
|
20230901,120800,68159766,240,240,240,240,101
|
|
20230901,120700,68135526,240,240,240,240,0
|
|
20230901,120600,68135526,240,240,240,240,0
|
|
20230901,120500,68135526,240,240,240,240,0
|
|
20230901,120400,68135526,240,240,240,240,0
|
|
20230901,120300,68135526,240,240,240,240,0
|
|
20230901,120200,68135526,240,240,240,240,220
|
|
20230901,120100,68082726,240,240,240,240,0
|
|
20230901,120000,68082726,240,240,240,240,0
|
|
20230901,115900,68082726,240,240,240,240,33636
|
|
20230901,115800,60010086,240,240,240,240,42
|
|
20230901,115700,60000006,240,240,240,240,0
|
|
20230901,115600,60000006,240,240,240,240,2
|
|
20230901,115500,59999526,240,240,240,240,20
|
|
20230901,115400,59994726,240,240,240,240,0
|
|
20230901,115300,59994726,240,240,240,240,0
|
|
20230901,115200,59994726,240,240,240,240,5000
|
|
20230901,115100,58794726,240,240,240,240,11
|
|
20230901,115000,58792086,240,240,240,240,1
|
|
20230901,114900,58791846,240,240,240,240,0
|
|
20230901,114800,58791846,240,240,240,240,25
|
|
20230901,114700,58785846,239,239,239,239,1
|
|
20230901,114600,58785607,240,240,240,240,1
|
|
20230901,114500,58785367,240,240,240,240,81
|
|
20230901,114400,58765927,239,239,239,239,0
|
|
20230901,114300,58765927,239,239,239,239,7
|
|
20230901,114200,58764254,239,239,239,239,0
|
|
20230901,114100,58764254,239,239,239,239,0
|
|
20230901,114000,58764254,239,239,239,239,1
|
|
20230901,113900,58764015,239,239,239,239,12
|
|
20230901,113800,58761147,239,239,239,239,0
|
|
20230901,113700,58761147,239,239,239,239,0
|
|
20230901,113600,58761147,239,239,239,239,0
|
|
20230901,113500,58761147,239,239,239,239,0
|
|
20230901,113400,58761147,239,239,239,239,5000
|
|
20230901,113300,57566147,240,240,240,240,0
|
|
20230901,113200,57566147,240,240,240,240,0
|
|
20230901,113100,57566147,240,240,240,240,50
|
|
20230901,113000,57554147,240,240,240,240,0
|
|
20230901,112900,57554147,240,240,240,240,0
|
|
20230901,112800,57554147,240,240,240,240,0
|
|
20230901,112700,57554147,240,240,240,240,0
|
|
20230901,112600,57554147,240,240,240,240,0
|
|
20230901,112500,57554147,240,240,240,240,1
|
|
20230901,112400,57553907,239,239,239,239,1002
|
|
20230901,112300,57314429,240,240,240,239,11
|
|
20230901,112200,57311796,240,240,240,240,5
|
|
20230901,112100,57310596,240,240,240,240,0
|
|
20230901,112000,57310596,240,240,240,240,1502
|
|
20230901,111900,56950116,240,240,240,240,0
|
|
20230901,111800,56950116,240,240,240,240,4
|
|
20230901,111700,56949156,240,240,240,240,0
|
|
20230901,111600,56949156,240,240,240,240,20
|
|
20230901,111500,56944356,240,239,240,239,1005
|
|
20230901,111400,56704156,239,239,239,239,830
|
|
20230901,111300,56505786,238,238,238,238,165
|
|
20230901,111200,56466516,238,238,238,238,0
|
|
20230901,111100,56466516,238,239,239,238,3155
|
|
20230901,111000,55715623,241,240,241,240,24
|
|
20230901,110900,55709843,241,241,241,241,71
|
|
20230901,110800,55692732,241,238,241,238,27081
|
|
20230901,110700,49189211,240,240,240,240,70
|
|
20230901,110600,49172411,240,240,240,240,20
|
|
20230901,110500,49167611,240,240,240,240,0
|
|
20230901,110400,49167611,240,240,240,240,6
|
|
20230901,110300,49166171,240,240,240,240,0
|
|
20230901,110200,49166171,240,240,240,240,0
|
|
20230901,110100,49166171,240,240,240,240,0
|
|
20230901,110000,49166171,240,240,240,240,68
|
|
20230901,105900,49149851,240,240,240,240,0
|
|
20230901,105800,49149851,240,240,240,240,3
|
|
20230901,105700,49149131,240,240,240,240,19
|
|
20230901,105600,49144571,240,240,240,240,0
|
|
20230901,105500,49144571,240,240,240,240,0
|
|
20230901,105400,49144571,240,240,240,240,0
|
|
20230901,105300,49144571,240,240,240,240,420
|
|
20230901,105200,49043771,240,240,240,240,0
|
|
20230901,105100,49043771,240,240,240,240,0
|
|
20230901,105000,49043771,240,240,240,240,2
|
|
20230901,104900,49043291,238,238,238,238,0
|
|
20230901,104800,49043291,238,238,238,238,270
|
|
20230901,104700,48979031,240,240,240,240,0
|
|
20230901,104600,48979031,240,240,240,240,13
|
|
20230901,104500,48975911,240,240,240,240,7
|
|
20230901,104400,48974231,240,240,240,240,0
|
|
20230901,104300,48974231,240,238,240,238,7317
|
|
20230901,104200,47229085,239,239,239,239,31
|
|
20230901,104100,47221676,239,239,239,239,0
|
|
20230901,104000,47221676,239,239,239,239,0
|
|
20230901,103900,47221676,239,239,239,239,59
|
|
20230901,103800,47207575,239,239,239,239,6431
|
|
20230901,103700,45670566,239,239,239,239,0
|
|
20230901,103600,45670566,239,239,239,239,0
|
|
20230901,103500,45670566,239,239,239,239,10
|
|
20230901,103400,45668176,238,238,238,238,1100
|
|
20230901,103300,45406376,238,238,238,238,0
|
|
20230901,103200,45406376,238,238,238,238,923
|
|
20230901,103100,45186702,239,239,239,239,114
|
|
20230901,103000,45159456,239,239,239,239,0
|
|
20230901,102900,45159456,239,239,239,239,0
|
|
20230901,102800,45159456,239,239,239,239,0
|
|
20230901,102700,45159456,239,238,239,238,168
|
|
20230901,102600,45119436,237,237,237,237,0
|
|
20230901,102500,45119436,237,237,237,237,0
|
|
20230901,102400,45119436,237,237,237,237,0
|
|
20230901,102300,45119436,237,238,238,237,16572
|
|
20230901,102200,41175301,238,238,238,238,5
|
|
20230901,102100,41174111,239,239,239,239,0
|
|
20230901,102000,41174111,239,239,239,239,0
|
|
20230901,101900,41174111,239,239,239,239,0
|
|
20230901,101800,41174111,239,239,239,239,500
|
|
20230901,101700,41054611,238,238,238,238,1
|
|
20230901,101600,41054373,240,240,240,240,0
|
|
20230901,101500,41054373,240,240,240,240,0
|
|
20230901,101400,41054373,240,240,240,240,11503
|
|
20230901,101300,38293653,238,238,238,238,0
|
|
20230901,101200,38293653,238,238,238,238,14469
|
|
20230901,101100,34850031,238,238,238,238,0
|
|
20230901,101000,34850031,238,238,238,238,140
|
|
20230901,100900,34816711,238,238,238,238,0
|
|
20230901,100800,34816711,238,238,238,238,39
|
|
20230901,100700,34807429,240,240,240,240,5
|
|
20230901,100600,34806229,240,240,240,240,0
|
|
20230901,100500,34806229,240,239,240,239,1000
|
|
20230901,100400,34566434,238,239,239,238,125
|
|
20230901,100300,34536620,239,239,239,239,4
|
|
20230901,100200,34535664,239,239,239,239,0
|
|
20230901,100100,34535664,239,239,239,239,3
|
|
20230901,100000,34534947,239,239,239,239,112
|
|
20230901,095900,34508179,239,239,239,239,0
|
|
20230901,095800,34508179,239,239,239,239,0
|
|
20230901,095700,34508179,239,239,239,239,0
|
|
20230901,095600,34508179,239,239,239,239,0
|
|
20230901,095500,34508179,239,239,239,239,728
|
|
20230901,095400,34334187,239,239,239,239,0
|
|
20230901,095300,34334187,239,239,239,239,400
|
|
20230901,095200,34238587,239,239,239,239,0
|
|
20230901,095100,34238587,239,239,239,239,0
|
|
20230901,095000,34238587,239,239,239,239,0
|
|
20230901,094900,34238587,239,239,239,239,0
|
|
20230901,094800,34238587,239,239,239,239,0
|
|
20230901,094700,34238587,239,239,239,239,53
|
|
20230901,094600,34225920,238,238,238,238,100
|
|
20230901,094500,34202120,238,238,238,238,2100
|
|
20230901,094400,33702320,238,238,238,238,2100
|
|
20230901,094300,33202520,238,239,239,238,104
|
|
20230901,094200,33177766,239,240,240,239,9
|
|
20230901,094100,33175611,240,240,240,240,16
|
|
20230901,094000,33171771,240,240,240,240,0
|
|
20230901,093900,33171771,240,240,240,240,1
|
|
20230901,093800,33171531,240,239,240,239,15
|
|
20230901,093700,33167941,240,240,240,240,128
|
|
20230901,093600,33137221,240,239,240,239,4535
|
|
20230901,093500,32053321,239,239,239,239,0
|
|
20230901,093400,32053321,239,239,239,239,33603
|
|
20230901,093300,24022204,239,240,240,239,5420
|
|
20230901,093200,22726704,240,240,240,239,21057
|
|
20230901,093100,17693024,240,240,240,240,102
|
|
20230901,093000,17668544,240,240,240,240,1
|
|
20230901,092900,17668304,240,240,240,240,0
|
|
20230901,092800,17668304,240,240,240,240,0
|
|
20230901,092700,17668304,240,240,240,240,408
|
|
20230901,092600,17570384,240,240,240,240,0
|
|
20230901,092500,17570384,240,240,240,240,1
|
|
20230901,092400,17570144,240,240,240,240,0
|
|
20230901,092300,17570144,240,240,240,240,0
|
|
20230901,092200,17570144,240,241,241,240,103
|
|
20230901,092100,17545378,241,241,241,241,30
|
|
20230901,092000,17538148,241,242,242,241,9417
|
|
20230901,091900,15268533,242,242,242,242,34
|
|
20230901,091800,15260305,241,240,241,240,57156
|
|
20230901,091700,1514856,240,240,240,240,309
|
|
20230901,091600,1440696,239,239,239,239,0
|
|
20230901,091500,1440696,239,239,239,239,330
|
|
20230901,091400,1361826,239,239,239,239,0
|
|
20230901,091300,1361826,239,239,239,239,104
|
|
20230901,091200,1336970,240,240,240,240,25
|
|
20230901,091100,1330970,240,240,240,240,11
|
|
20230901,091000,1328330,240,240,240,240,0
|
|
20230901,090900,1328330,240,240,240,240,2
|
|
20230901,090800,1327850,240,240,240,240,1
|
|
20230901,090700,1327610,240,240,240,240,182
|
|
20230901,090600,1283930,240,240,240,240,234
|
|
20230901,090500,1227770,240,240,240,240,0
|
|
20230901,090400,1227770,240,240,240,240,15
|
|
20230901,090300,1224170,241,241,241,241,0
|
|
20230901,090200,1224170,241,241,241,241,12
|
|
20230901,090100,1221278,242,242,242,242,0
|
|
20230901,090000,1221278,242,238,242,238,5089
|