639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193600,196037983,577,577,577,577,17005
|
|
20230901,193500,196037983,577,577,577,577,0
|
|
20230901,193400,196037983,577,577,577,577,0
|
|
20230901,193300,196037983,577,577,577,577,0
|
|
20230901,193200,196037983,577,577,577,577,0
|
|
20230901,193100,196037983,577,577,577,577,0
|
|
20230901,193000,196037983,577,577,577,577,0
|
|
20230901,192900,196037983,577,577,577,577,0
|
|
20230901,192800,196037983,577,577,577,577,0
|
|
20230901,192700,196037983,577,577,577,577,0
|
|
20230901,192600,196037983,577,577,577,577,0
|
|
20230901,192500,196037983,577,577,577,577,0
|
|
20230901,192400,196037983,577,577,577,577,0
|
|
20230901,192300,196037983,577,577,577,577,0
|
|
20230901,192200,196037983,577,577,577,577,0
|
|
20230901,192100,196037983,577,577,577,577,0
|
|
20230901,192000,196037983,577,577,577,577,0
|
|
20230901,191900,196037983,577,577,577,577,0
|
|
20230901,191800,196037983,577,577,577,577,0
|
|
20230901,191700,196037983,577,577,577,577,0
|
|
20230901,191600,196037983,577,577,577,577,0
|
|
20230901,191500,196037983,577,577,577,577,0
|
|
20230901,191400,196037983,577,577,577,577,0
|
|
20230901,191300,196037983,577,577,577,577,0
|
|
20230901,191200,196037983,577,577,577,577,0
|
|
20230901,191100,196037983,577,577,577,577,0
|
|
20230901,191000,196037983,577,577,577,577,0
|
|
20230901,190900,196037983,577,577,577,577,0
|
|
20230901,190800,196037983,577,577,577,577,0
|
|
20230901,190700,196037983,577,577,577,577,0
|
|
20230901,190600,196037983,577,577,577,577,17005
|
|
20230901,190500,196037983,577,577,577,577,0
|
|
20230901,190400,196037983,577,577,577,577,0
|
|
20230901,190300,196037983,577,577,577,577,0
|
|
20230901,190200,196037983,577,577,577,577,0
|
|
20230901,190100,196037983,577,577,577,577,0
|
|
20230901,190000,196037983,577,577,577,577,0
|
|
20230901,185900,196037983,577,577,577,577,0
|
|
20230901,185800,196037983,577,577,577,577,0
|
|
20230901,185700,196037983,577,577,577,577,0
|
|
20230901,185600,196037983,577,577,577,577,0
|
|
20230901,185500,196037983,577,577,577,577,0
|
|
20230901,185400,196037983,577,577,577,577,0
|
|
20230901,185300,196037983,577,577,577,577,0
|
|
20230901,185200,196037983,577,577,577,577,0
|
|
20230901,185100,196037983,577,577,577,577,0
|
|
20230901,185000,196037983,577,577,577,577,0
|
|
20230901,184900,196037983,577,577,577,577,0
|
|
20230901,184800,196037983,577,577,577,577,0
|
|
20230901,184700,196037983,577,577,577,577,0
|
|
20230901,184600,196037983,577,577,577,577,0
|
|
20230901,184500,196037983,577,577,577,577,0
|
|
20230901,184400,196037983,577,577,577,577,0
|
|
20230901,184300,196037983,577,577,577,577,0
|
|
20230901,184200,196037983,577,577,577,577,0
|
|
20230901,184100,196037983,577,577,577,577,0
|
|
20230901,184000,196037983,577,577,577,577,0
|
|
20230901,183900,196037983,577,577,577,577,0
|
|
20230901,183800,196037983,577,577,577,577,0
|
|
20230901,183700,196037983,577,577,577,577,0
|
|
20230901,183600,196037983,577,577,577,577,17005
|
|
20230901,183500,196037983,577,577,577,577,0
|
|
20230901,183400,196037983,577,577,577,577,0
|
|
20230901,183300,196037983,577,577,577,577,0
|
|
20230901,183200,196037983,577,577,577,577,0
|
|
20230901,183100,196037983,577,577,577,577,0
|
|
20230901,183000,196037983,577,577,577,577,0
|
|
20230901,182900,196037983,577,577,577,577,0
|
|
20230901,182800,196037983,577,577,577,577,0
|
|
20230901,182700,196037983,577,577,577,577,0
|
|
20230901,182600,196037983,577,577,577,577,0
|
|
20230901,182500,196037983,577,577,577,577,0
|
|
20230901,182400,196037983,577,577,577,577,0
|
|
20230901,182300,196037983,577,577,577,577,0
|
|
20230901,182200,196037983,577,577,577,577,0
|
|
20230901,182100,196037983,577,577,577,577,0
|
|
20230901,182000,196037983,577,577,577,577,0
|
|
20230901,181900,196037983,577,577,577,577,0
|
|
20230901,181800,196037983,577,577,577,577,0
|
|
20230901,181700,196037983,577,577,577,577,0
|
|
20230901,181600,196037983,577,577,577,577,0
|
|
20230901,181500,196037983,577,577,577,577,0
|
|
20230901,181400,196037983,577,577,577,577,0
|
|
20230901,181300,196037983,577,577,577,577,0
|
|
20230901,181200,196037983,577,577,577,577,0
|
|
20230901,181100,196037983,577,577,577,577,0
|
|
20230901,181000,196037983,577,577,577,577,0
|
|
20230901,180900,196037983,577,577,577,577,0
|
|
20230901,180800,196037983,577,577,577,577,0
|
|
20230901,180700,196037983,577,577,577,577,0
|
|
20230901,180600,196037983,577,577,577,577,17005
|
|
20230901,180500,196037983,577,577,577,577,0
|
|
20230901,180400,196037983,577,577,577,577,0
|
|
20230901,180300,196037983,577,577,577,577,0
|
|
20230901,180200,196037983,577,577,577,577,0
|
|
20230901,180100,196037983,577,577,577,577,0
|
|
20230901,180000,196037983,577,577,577,577,0
|
|
20230901,175900,196037983,577,577,577,577,0
|
|
20230901,175800,196037983,577,577,577,577,0
|
|
20230901,175700,196037983,577,577,577,577,0
|
|
20230901,175600,196037983,577,577,577,577,0
|
|
20230901,175500,196037983,577,577,577,577,0
|
|
20230901,175400,196037983,577,577,577,577,0
|
|
20230901,175300,196037983,577,577,577,577,0
|
|
20230901,175200,196037983,577,577,577,577,0
|
|
20230901,175100,196037983,577,577,577,577,0
|
|
20230901,175000,196037983,577,577,577,577,0
|
|
20230901,174900,196037983,577,577,577,577,0
|
|
20230901,174800,196037983,577,577,577,577,0
|
|
20230901,174700,196037983,577,577,577,577,0
|
|
20230901,174600,196037983,577,577,577,577,0
|
|
20230901,174500,196037983,577,577,577,577,0
|
|
20230901,174400,196037983,577,577,577,577,0
|
|
20230901,174300,196037983,577,577,577,577,0
|
|
20230901,174200,196037983,577,577,577,577,0
|
|
20230901,174100,196037983,577,577,577,577,0
|
|
20230901,174000,196037983,577,577,577,577,0
|
|
20230901,173900,196037983,577,577,577,577,0
|
|
20230901,173800,196037983,577,577,577,577,0
|
|
20230901,173700,196037983,577,577,577,577,0
|
|
20230901,173600,196037983,577,577,577,577,17005
|
|
20230901,173500,196037983,577,577,577,577,0
|
|
20230901,173400,196037983,577,577,577,577,0
|
|
20230901,173300,196037983,577,577,577,577,0
|
|
20230901,173200,196037983,577,577,577,577,0
|
|
20230901,173100,196037983,577,577,577,577,0
|
|
20230901,173000,196037983,577,577,577,577,0
|
|
20230901,172900,196037983,577,577,577,577,0
|
|
20230901,172800,196037983,577,577,577,577,0
|
|
20230901,172700,196037983,577,577,577,577,0
|
|
20230901,172600,196037983,577,577,577,577,0
|
|
20230901,172500,196037983,577,577,577,577,0
|
|
20230901,172400,196037983,577,577,577,577,0
|
|
20230901,172300,196037983,577,577,577,577,0
|
|
20230901,172200,196037983,577,577,577,577,0
|
|
20230901,172100,196037983,577,577,577,577,0
|
|
20230901,172000,196037983,577,577,577,577,0
|
|
20230901,171900,196037983,577,577,577,577,0
|
|
20230901,171800,196037983,577,577,577,577,0
|
|
20230901,171700,196037983,577,577,577,577,0
|
|
20230901,171600,196037983,577,577,577,577,0
|
|
20230901,171500,196037983,577,577,577,577,0
|
|
20230901,171400,196037983,577,577,577,577,0
|
|
20230901,171300,196037983,577,577,577,577,0
|
|
20230901,171200,196037983,577,577,577,577,0
|
|
20230901,171100,196037983,577,577,577,577,0
|
|
20230901,171000,196037983,577,577,577,577,0
|
|
20230901,170900,196037983,577,577,577,577,0
|
|
20230901,170800,196037983,577,577,577,577,0
|
|
20230901,170700,196037983,577,577,577,577,0
|
|
20230901,170600,196037983,577,577,577,577,17005
|
|
20230901,170500,196037983,577,577,577,577,0
|
|
20230901,170400,196037983,577,577,577,577,0
|
|
20230901,170300,196037983,577,577,577,577,0
|
|
20230901,170200,196037983,577,577,577,577,0
|
|
20230901,170100,196037983,577,577,577,577,0
|
|
20230901,170000,196037983,577,577,577,577,0
|
|
20230901,165900,196037983,577,577,577,577,0
|
|
20230901,165800,196037983,577,577,577,577,0
|
|
20230901,165700,196037983,577,577,577,577,0
|
|
20230901,165600,196037983,577,577,577,577,0
|
|
20230901,165500,196037983,577,577,577,577,0
|
|
20230901,165400,196037983,577,577,577,577,0
|
|
20230901,165300,196037983,577,577,577,577,0
|
|
20230901,165200,196037983,577,577,577,577,0
|
|
20230901,165100,196037983,577,577,577,577,0
|
|
20230901,165000,196037983,577,577,577,577,0
|
|
20230901,164900,196037983,577,577,577,577,0
|
|
20230901,164800,196037983,577,577,577,577,0
|
|
20230901,164700,196037983,577,577,577,577,0
|
|
20230901,164600,196037983,577,577,577,577,0
|
|
20230901,164500,196037983,577,577,577,577,0
|
|
20230901,164400,196037983,577,577,577,577,0
|
|
20230901,164300,196037983,577,577,577,577,0
|
|
20230901,164200,196037983,577,577,577,577,0
|
|
20230901,164100,196037983,577,577,577,577,0
|
|
20230901,164000,196037983,577,577,577,577,0
|
|
20230901,163900,196037983,577,577,577,577,0
|
|
20230901,163800,196037983,577,577,577,577,0
|
|
20230901,163700,196037983,577,577,577,577,0
|
|
20230901,163600,196037983,577,577,577,577,17005
|
|
20230901,163500,196037983,577,577,577,577,0
|
|
20230901,163400,196037983,577,577,577,577,0
|
|
20230901,163300,196037983,577,577,577,577,0
|
|
20230901,163200,196037983,577,577,577,577,0
|
|
20230901,163100,196037983,577,577,577,577,0
|
|
20230901,163000,196037983,577,577,577,577,0
|
|
20230901,162900,196037983,577,577,577,577,0
|
|
20230901,162800,196037983,577,577,577,577,0
|
|
20230901,162700,196037983,577,577,577,577,0
|
|
20230901,162600,196037983,577,577,577,577,0
|
|
20230901,162500,196037983,577,577,577,577,0
|
|
20230901,162400,196037983,577,577,577,577,0
|
|
20230901,162300,196037983,577,577,577,577,0
|
|
20230901,162200,196037983,577,577,577,577,0
|
|
20230901,162100,196037983,577,577,577,577,0
|
|
20230901,162000,196037983,577,577,577,577,0
|
|
20230901,161900,196037983,577,577,577,577,0
|
|
20230901,161800,196037983,577,577,577,577,0
|
|
20230901,161700,196037983,577,577,577,577,0
|
|
20230901,161600,196037983,577,577,577,577,0
|
|
20230901,161500,196037983,577,577,577,577,0
|
|
20230901,161400,196037983,577,577,577,577,0
|
|
20230901,161300,196037983,577,577,577,577,0
|
|
20230901,161200,196037983,577,577,577,577,0
|
|
20230901,161100,196037983,577,577,577,577,0
|
|
20230901,161000,196037983,577,577,577,577,0
|
|
20230901,160900,196037983,577,577,577,577,0
|
|
20230901,160800,196037983,577,577,577,577,0
|
|
20230901,160700,196037983,577,577,577,577,0
|
|
20230901,160600,196037983,577,577,577,577,17005
|
|
20230901,160500,196037983,577,577,577,577,0
|
|
20230901,160400,196037983,577,577,577,577,0
|
|
20230901,160300,196037983,577,577,577,577,0
|
|
20230901,160200,196037983,577,577,577,577,0
|
|
20230901,160100,196037983,577,577,577,577,0
|
|
20230901,160000,196037983,577,577,577,577,0
|
|
20230901,155900,196037983,577,577,577,577,0
|
|
20230901,155800,196037983,577,577,577,577,0
|
|
20230901,155700,196037983,577,577,577,577,0
|
|
20230901,155600,196037983,577,577,577,577,0
|
|
20230901,155500,196037983,577,577,577,577,0
|
|
20230901,155400,196037983,577,577,577,577,0
|
|
20230901,155300,196037983,577,577,577,577,0
|
|
20230901,155200,196037983,577,577,577,577,0
|
|
20230901,155100,196037983,577,577,577,577,0
|
|
20230901,155000,196037983,577,577,577,577,0
|
|
20230901,154900,196037983,577,577,577,577,0
|
|
20230901,154800,196037983,577,577,577,577,0
|
|
20230901,154700,196037983,577,577,577,577,0
|
|
20230901,154600,196037983,577,577,577,577,0
|
|
20230901,154500,196037983,577,577,577,577,0
|
|
20230901,154400,196037983,577,577,577,577,0
|
|
20230901,154300,196037983,577,577,577,577,0
|
|
20230901,154200,196037983,577,577,577,577,0
|
|
20230901,154100,196037983,577,577,577,577,0
|
|
20230901,154000,196037983,577,577,577,577,0
|
|
20230901,153900,196037983,577,577,577,577,0
|
|
20230901,153800,196037983,577,577,577,577,0
|
|
20230901,153700,196037983,577,577,577,577,0
|
|
20230901,153600,196037983,577,577,577,577,17005
|
|
20230901,153500,196037983,577,577,577,577,0
|
|
20230901,153400,196037983,577,577,577,577,0
|
|
20230901,153300,196037983,577,577,577,577,0
|
|
20230901,153200,196037983,577,577,577,577,0
|
|
20230901,153100,196037983,577,577,577,577,0
|
|
20230901,153000,196037983,577,577,577,577,17005
|
|
20230901,152900,186226098,577,577,577,577,0
|
|
20230901,152800,186226098,577,577,577,577,0
|
|
20230901,152700,186226098,577,577,577,577,0
|
|
20230901,152600,186226098,577,577,577,577,0
|
|
20230901,152500,186226098,577,577,577,577,0
|
|
20230901,152400,186226098,577,577,577,577,0
|
|
20230901,152300,186226098,577,577,577,577,0
|
|
20230901,152200,186226098,577,577,577,577,0
|
|
20230901,152100,186226098,577,577,577,577,0
|
|
20230901,152000,186226098,577,577,577,577,0
|
|
20230901,151900,186226098,577,577,577,577,0
|
|
20230901,151800,186226098,577,577,577,577,0
|
|
20230901,151700,186226098,577,577,577,577,500
|
|
20230901,151600,185937598,578,578,578,578,0
|
|
20230901,151500,185937598,578,578,578,578,1
|
|
20230901,151400,185937020,578,578,578,578,269
|
|
20230901,151300,185781538,577,578,578,577,1003
|
|
20230901,151200,185202804,578,577,578,577,202
|
|
20230901,151100,185086249,577,577,577,577,1
|
|
20230901,151000,185085672,580,580,580,580,0
|
|
20230901,150900,185085672,580,580,580,580,0
|
|
20230901,150800,185085672,580,580,580,580,0
|
|
20230901,150700,185085672,580,580,580,580,0
|
|
20230901,150600,185085672,580,578,580,578,100
|
|
20230901,150500,185027786,578,578,578,578,4943
|
|
20230901,150400,182170732,580,580,580,580,1
|
|
20230901,150300,182170152,577,577,577,577,234
|
|
20230901,150200,182035134,577,578,578,577,700
|
|
20230901,150100,181631232,578,578,578,578,100
|
|
20230901,150000,181573432,580,580,580,580,0
|
|
20230901,145900,181573432,580,580,580,580,0
|
|
20230901,145800,181573432,580,580,580,580,0
|
|
20230901,145700,181573432,580,579,580,579,385
|
|
20230901,145600,181350177,578,578,578,578,0
|
|
20230901,145500,181350177,578,578,578,578,5
|
|
20230901,145400,181347287,578,578,578,578,10
|
|
20230901,145300,181341507,578,578,578,578,0
|
|
20230901,145200,181341507,578,578,578,578,200
|
|
20230901,145100,181225907,579,579,579,579,0
|
|
20230901,145000,181225907,579,579,579,579,15
|
|
20230901,144900,181217222,579,579,579,579,40
|
|
20230901,144800,181194062,577,579,580,577,213
|
|
20230901,144700,181070946,579,579,579,579,10
|
|
20230901,144600,181065156,580,578,580,578,12010
|
|
20230901,144500,174099378,580,578,580,578,3
|
|
20230901,144400,174097642,579,577,579,577,72
|
|
20230901,144300,174055967,577,576,577,575,187
|
|
20230901,144200,173948073,580,580,580,580,0
|
|
20230901,144100,173948073,580,577,580,577,5000
|
|
20230901,144000,171053812,574,574,574,574,261
|
|
20230901,143900,170903998,574,577,577,574,3
|
|
20230901,143800,170902270,574,574,574,574,2
|
|
20230901,143700,170901122,574,574,574,574,0
|
|
20230901,143600,170901122,574,574,574,574,0
|
|
20230901,143500,170901122,574,575,575,574,4
|
|
20230901,143400,170898825,577,577,577,577,0
|
|
20230901,143300,170898825,577,576,577,574,583
|
|
20230901,143200,170563660,576,576,576,576,567
|
|
20230901,143100,170237068,576,576,576,576,81
|
|
20230901,143000,170190412,576,576,576,576,154
|
|
20230901,142900,170101708,576,577,577,576,2074
|
|
20230901,142800,168905084,576,576,576,576,0
|
|
20230901,142700,168905084,576,576,576,576,0
|
|
20230901,142600,168905084,576,576,576,576,0
|
|
20230901,142500,168905084,576,576,576,576,0
|
|
20230901,142400,168905084,576,576,576,576,0
|
|
20230901,142300,168905084,576,576,576,576,0
|
|
20230901,142200,168905084,576,576,576,576,0
|
|
20230901,142100,168905084,576,576,576,576,10
|
|
20230901,142000,168899324,574,574,574,574,0
|
|
20230901,141900,168899324,574,574,574,574,0
|
|
20230901,141800,168899324,574,575,575,574,1290
|
|
20230901,141700,168157575,575,575,575,575,473
|
|
20230901,141600,167885600,575,575,575,575,0
|
|
20230901,141500,167885600,575,575,575,575,1
|
|
20230901,141400,167885025,576,575,576,575,8
|
|
20230901,141300,167880418,575,575,575,575,19
|
|
20230901,141200,167869493,575,575,575,575,19
|
|
20230901,141100,167858568,575,575,575,575,526
|
|
20230901,141000,167556118,575,575,575,575,0
|
|
20230901,140900,167556118,575,575,575,575,201
|
|
20230901,140800,167440543,575,575,575,575,19
|
|
20230901,140700,167429618,575,575,575,575,19
|
|
20230901,140600,167418693,575,576,576,575,518
|
|
20230901,140500,167120776,576,576,576,576,3
|
|
20230901,140400,167119048,575,575,575,575,1
|
|
20230901,140300,167118473,575,576,576,575,100
|
|
20230901,140200,167060963,576,576,576,576,0
|
|
20230901,140100,167060963,576,576,576,576,0
|
|
20230901,140000,167060963,576,576,576,576,1
|
|
20230901,135900,167060387,575,575,575,575,0
|
|
20230901,135800,167060387,575,575,575,575,0
|
|
20230901,135700,167060387,575,575,575,575,10
|
|
20230901,135600,167054637,574,574,574,574,0
|
|
20230901,135500,167054637,574,574,574,574,0
|
|
20230901,135400,167054637,574,574,574,574,401
|
|
20230901,135300,166824463,574,574,574,574,0
|
|
20230901,135200,166824463,574,574,574,574,51
|
|
20230901,135100,166795189,574,574,574,574,10
|
|
20230901,135000,166789449,574,574,574,574,0
|
|
20230901,134900,166789449,574,574,574,574,0
|
|
20230901,134800,166789449,574,574,574,574,0
|
|
20230901,134700,166789449,574,574,574,574,0
|
|
20230901,134600,166789449,574,574,574,574,0
|
|
20230901,134500,166789449,574,574,574,574,0
|
|
20230901,134400,166789449,574,574,574,574,0
|
|
20230901,134300,166789449,574,574,574,574,0
|
|
20230901,134200,166789449,574,574,574,574,0
|
|
20230901,134100,166789449,574,574,574,574,451
|
|
20230901,134000,166530575,575,575,575,575,720
|
|
20230901,133900,166116575,575,575,575,575,1
|
|
20230901,133800,166116000,574,574,574,574,0
|
|
20230901,133700,166116000,574,574,574,574,0
|
|
20230901,133600,166116000,574,574,574,574,0
|
|
20230901,133500,166116000,574,574,574,574,0
|
|
20230901,133400,166116000,574,574,574,574,0
|
|
20230901,133300,166116000,574,574,574,574,1
|
|
20230901,133200,166115426,578,578,578,578,5
|
|
20230901,133100,166112536,574,574,574,574,1000
|
|
20230901,133000,165538536,574,574,574,574,1
|
|
20230901,132900,165537962,578,577,578,577,2000
|
|
20230901,132800,164381998,577,576,577,576,10
|
|
20230901,132700,164376229,573,573,573,573,0
|
|
20230901,132600,164376229,573,575,575,573,141
|
|
20230901,132500,164295324,575,576,576,573,10723
|
|
20230901,132400,158141424,578,578,578,578,20
|
|
20230901,132300,158129864,579,579,579,579,0
|
|
20230901,132200,158129864,579,579,579,579,3
|
|
20230901,132100,158128127,579,579,579,579,2
|
|
20230901,132000,158126969,579,579,579,579,1
|
|
20230901,131900,158126390,579,579,579,579,0
|
|
20230901,131800,158126390,579,575,579,575,5
|
|
20230901,131700,158123499,579,576,579,575,5002
|
|
20230901,131600,155244903,579,579,579,579,2
|
|
20230901,131500,155243745,575,575,575,575,0
|
|
20230901,131400,155243745,575,575,575,575,0
|
|
20230901,131300,155243745,575,577,577,575,5810
|
|
20230901,131200,151899657,577,577,577,577,0
|
|
20230901,131100,151899657,577,578,578,577,2121
|
|
20230901,131000,150673720,579,579,579,579,863
|
|
20230901,130900,150174043,579,579,579,579,0
|
|
20230901,130800,150174043,579,579,579,579,5
|
|
20230901,130700,150171148,579,579,579,579,0
|
|
20230901,130600,150171148,579,579,579,579,0
|
|
20230901,130500,150171148,579,579,579,579,1
|
|
20230901,130400,150170569,579,579,579,579,200
|
|
20230901,130300,150054769,579,579,579,579,1
|
|
20230901,130200,150054190,578,578,578,578,2
|
|
20230901,130100,150053034,577,579,579,577,445
|
|
20230901,130000,149796168,578,579,579,578,2
|
|
20230901,125900,149795011,579,580,580,579,5
|
|
20230901,125800,149792115,578,578,578,578,1530
|
|
20230901,125700,148907775,578,578,578,578,0
|
|
20230901,125600,148907775,578,578,578,578,0
|
|
20230901,125500,148907775,578,578,578,578,0
|
|
20230901,125400,148907775,578,578,578,578,725
|
|
20230901,125300,148488725,578,578,578,578,0
|
|
20230901,125200,148488725,578,578,578,578,0
|
|
20230901,125100,148488725,578,578,578,578,0
|
|
20230901,125000,148488725,578,578,578,578,500
|
|
20230901,124900,148199725,578,578,578,578,0
|
|
20230901,124800,148199725,578,578,578,578,0
|
|
20230901,124700,148199725,578,578,578,578,0
|
|
20230901,124600,148199725,578,579,579,578,1400
|
|
20230901,124500,147390131,579,580,580,579,1212
|
|
20230901,124400,146688373,581,581,581,581,0
|
|
20230901,124300,146688373,581,581,581,581,0
|
|
20230901,124200,146688373,581,581,581,581,110
|
|
20230901,124100,146624463,579,580,580,579,411
|
|
20230901,124000,146386405,580,580,580,580,0
|
|
20230901,123900,146386405,580,580,580,580,0
|
|
20230901,123800,146386405,580,580,580,580,0
|
|
20230901,123700,146386405,580,580,580,580,0
|
|
20230901,123600,146386405,580,580,580,580,0
|
|
20230901,123500,146386405,580,580,580,580,0
|
|
20230901,123400,146386405,580,580,580,580,0
|
|
20230901,123300,146386405,580,580,580,579,498
|
|
20230901,123200,146097913,579,579,579,579,60
|
|
20230901,123100,146063173,579,579,579,579,0
|
|
20230901,123000,146063173,579,579,579,579,1
|
|
20230901,122900,146062594,580,580,580,580,830
|
|
20230901,122800,145581194,581,581,581,581,5
|
|
20230901,122700,145578289,579,579,579,579,0
|
|
20230901,122600,145578289,579,579,579,579,0
|
|
20230901,122500,145578289,579,579,579,579,0
|
|
20230901,122400,145578289,579,580,580,579,700
|
|
20230901,122300,145172625,581,581,581,581,0
|
|
20230901,122200,145172625,581,581,581,581,0
|
|
20230901,122100,145172625,581,581,581,581,1
|
|
20230901,122000,145172044,581,581,581,581,0
|
|
20230901,121900,145172044,581,581,581,581,50
|
|
20230901,121800,145142994,582,582,582,582,0
|
|
20230901,121700,145142994,582,582,582,582,1
|
|
20230901,121600,145142412,580,580,580,580,2859
|
|
20230901,121500,143484192,582,582,582,582,0
|
|
20230901,121400,143484192,582,582,582,582,1
|
|
20230901,121300,143483610,579,581,581,579,750
|
|
20230901,121200,143048929,582,581,582,581,101
|
|
20230901,121100,142990247,582,582,582,582,0
|
|
20230901,121000,142990247,582,582,582,582,0
|
|
20230901,120900,142990247,582,581,582,581,895
|
|
20230901,120800,142470251,581,581,581,581,1000
|
|
20230901,120700,141889251,580,581,581,580,41
|
|
20230901,120600,141865467,580,580,580,580,100
|
|
20230901,120500,141807467,581,581,581,581,0
|
|
20230901,120400,141807467,581,581,581,581,1
|
|
20230901,120300,141806886,580,580,580,580,0
|
|
20230901,120200,141806886,580,581,581,580,11100
|
|
20230901,120100,135368876,580,580,580,580,0
|
|
20230901,120000,135368876,580,580,580,580,0
|
|
20230901,115900,135368876,580,580,580,580,8489
|
|
20230901,115800,130445256,581,581,581,581,0
|
|
20230901,115700,130445256,581,581,581,581,91
|
|
20230901,115600,130392385,580,580,580,580,0
|
|
20230901,115500,130392385,580,580,580,580,0
|
|
20230901,115400,130392385,580,581,581,580,5026
|
|
20230901,115300,127476259,581,581,581,581,105
|
|
20230901,115200,127415254,581,581,581,581,0
|
|
20230901,115100,127415254,581,581,581,581,0
|
|
20230901,115000,127415254,581,581,581,581,0
|
|
20230901,114900,127415254,581,581,581,581,0
|
|
20230901,114800,127415254,581,581,581,581,102
|
|
20230901,114700,127355992,581,581,581,581,9
|
|
20230901,114600,127350763,581,581,581,581,66
|
|
20230901,114500,127312417,583,583,583,583,0
|
|
20230901,114400,127312417,583,583,583,583,153
|
|
20230901,114300,127223218,583,583,583,583,0
|
|
20230901,114200,127223218,583,583,583,583,2
|
|
20230901,114100,127222052,583,583,583,583,1815
|
|
20230901,114000,126163907,583,583,583,583,1256
|
|
20230901,113900,125431659,583,583,583,583,50
|
|
20230901,113800,125402509,583,583,583,583,0
|
|
20230901,113700,125402509,583,583,583,583,900
|
|
20230901,113600,124877809,581,581,581,581,564
|
|
20230901,113500,124550125,581,581,581,581,107
|
|
20230901,113400,124487958,581,581,581,581,0
|
|
20230901,113300,124487958,581,581,581,581,33
|
|
20230901,113200,124468785,580,582,582,580,11925
|
|
20230901,113100,117546550,582,582,582,582,0
|
|
20230901,113000,117546550,582,582,582,582,0
|
|
20230901,112900,117546550,582,582,582,582,0
|
|
20230901,112800,117546550,582,582,582,582,0
|
|
20230901,112700,117546550,582,582,582,582,0
|
|
20230901,112600,117546550,582,582,582,582,0
|
|
20230901,112500,117546550,582,582,582,582,50
|
|
20230901,112400,117517450,582,582,582,582,0
|
|
20230901,112300,117517450,582,582,582,582,0
|
|
20230901,112200,117517450,582,582,582,582,91
|
|
20230901,112100,117464488,582,582,582,582,0
|
|
20230901,112000,117464488,582,582,582,582,300
|
|
20230901,111900,117289888,582,582,582,582,0
|
|
20230901,111800,117289888,582,582,582,582,327
|
|
20230901,111700,117099574,583,583,583,583,300
|
|
20230901,111600,116924674,584,584,584,584,66
|
|
20230901,111500,116886130,583,583,583,583,0
|
|
20230901,111400,116886130,583,583,583,583,0
|
|
20230901,111300,116886130,583,583,583,583,0
|
|
20230901,111200,116886130,583,583,583,583,220
|
|
20230901,111100,116757870,585,585,585,585,0
|
|
20230901,111000,116757870,585,585,585,585,0
|
|
20230901,110900,116757870,585,585,585,585,0
|
|
20230901,110800,116757870,585,585,585,585,0
|
|
20230901,110700,116757870,585,585,585,585,0
|
|
20230901,110600,116757870,585,585,585,585,943
|
|
20230901,110500,116206215,584,583,584,582,4105
|
|
20230901,110400,113809106,583,583,583,583,1891
|
|
20230901,110300,112706653,585,585,585,585,886
|
|
20230901,110200,112188343,584,585,585,584,121
|
|
20230901,110100,112117608,585,585,585,585,29
|
|
20230901,110000,112100643,586,587,587,586,100
|
|
20230901,105900,112041993,586,586,586,586,27
|
|
20230901,105800,112026171,586,586,586,586,0
|
|
20230901,105700,112026171,586,585,586,585,6147
|
|
20230901,105600,108427706,584,584,584,584,0
|
|
20230901,105500,108427706,584,584,584,584,1361
|
|
20230901,105400,107632882,585,585,585,585,0
|
|
20230901,105300,107632882,585,585,585,585,0
|
|
20230901,105200,107632882,585,585,585,585,18
|
|
20230901,105100,107622352,582,583,583,582,250
|
|
20230901,105000,107476691,582,582,582,582,2
|
|
20230901,104900,107475527,582,584,584,582,4400
|
|
20230901,104800,104912710,585,585,585,585,1
|
|
20230901,104700,104912125,583,583,583,583,0
|
|
20230901,104600,104912125,583,583,583,583,0
|
|
20230901,104500,104912125,583,583,583,583,59
|
|
20230901,104400,104877728,583,584,584,583,451
|
|
20230901,104300,104614785,584,584,584,584,100
|
|
20230901,104200,104556385,584,584,584,584,19
|
|
20230901,104100,104545289,584,584,584,584,1
|
|
20230901,104000,104544705,585,585,585,585,0
|
|
20230901,103900,104544705,585,585,585,585,2
|
|
20230901,103800,104543535,585,585,585,585,0
|
|
20230901,103700,104543535,585,585,585,585,0
|
|
20230901,103600,104543535,585,585,585,585,381
|
|
20230901,103500,104320650,585,585,585,585,12
|
|
20230901,103400,104313630,586,586,586,586,0
|
|
20230901,103300,104313630,586,586,586,586,1
|
|
20230901,103200,104313044,585,585,585,585,578
|
|
20230901,103100,103974914,585,585,585,585,430
|
|
20230901,103000,103723364,585,582,585,582,3
|
|
20230901,102900,103721612,586,586,586,586,0
|
|
20230901,102800,103721612,586,584,586,581,2487
|
|
20230901,102700,102275787,584,584,584,584,0
|
|
20230901,102600,102275787,584,584,584,583,1336
|
|
20230901,102500,101496052,583,583,583,583,304
|
|
20230901,102400,101318820,583,583,583,583,2
|
|
20230901,102300,101317654,583,583,583,583,8
|
|
20230901,102200,101312990,583,583,583,583,200
|
|
20230901,102100,101196390,583,583,583,583,10
|
|
20230901,102000,101190560,586,583,586,583,10411
|
|
20230901,101900,95100912,582,582,582,582,300
|
|
20230901,101800,94926312,583,583,583,583,2187
|
|
20230901,101700,93651291,585,585,585,585,2
|
|
20230901,101600,93650121,582,582,582,582,173
|
|
20230901,101500,93549435,583,583,583,583,186
|
|
20230901,101400,93440997,581,581,581,581,0
|
|
20230901,101300,93440997,581,581,581,581,2
|
|
20230901,101200,93439835,581,581,581,581,1
|
|
20230901,101100,93439254,583,581,583,581,5007
|
|
20230901,101000,90530173,581,583,583,581,2
|
|
20230901,100900,90529009,581,581,583,581,347
|
|
20230901,100800,90327400,581,581,581,581,0
|
|
20230901,100700,90327400,581,583,583,581,6950
|
|
20230901,100600,86285865,583,583,583,583,0
|
|
20230901,100500,86285865,583,583,583,583,363
|
|
20230901,100400,86074236,583,582,583,582,5894
|
|
20230901,100300,82642927,582,582,582,582,0
|
|
20230901,100200,82642927,582,582,582,582,400
|
|
20230901,100100,82410127,583,583,583,583,0
|
|
20230901,100000,82410127,583,583,583,583,77
|
|
20230901,095900,82365236,583,583,583,583,100
|
|
20230901,095800,82306936,583,585,585,582,992
|
|
20230901,095700,81729549,585,584,585,582,696
|
|
20230901,095600,81324195,584,584,584,584,0
|
|
20230901,095500,81324195,584,586,586,584,1001
|
|
20230901,095400,80739609,586,586,586,586,0
|
|
20230901,095300,80739609,586,586,586,586,1000
|
|
20230901,095200,80153609,586,586,586,586,1000
|
|
20230901,095100,79567609,586,585,586,585,2161
|
|
20230901,095000,78302424,583,583,583,583,119
|
|
20230901,094900,78233047,585,585,585,585,0
|
|
20230901,094800,78233047,585,585,585,585,832
|
|
20230901,094700,77746327,585,585,585,585,5
|
|
20230901,094600,77743402,585,585,585,585,27
|
|
20230901,094500,77727607,585,585,585,585,1029
|
|
20230901,094400,77125642,585,586,586,585,1873
|
|
20230901,094300,76028614,586,586,586,586,22
|
|
20230901,094200,76015722,586,586,586,586,2
|
|
20230901,094100,76014550,582,582,582,582,0
|
|
20230901,094000,76014550,582,582,582,582,0
|
|
20230901,093900,76014550,582,585,586,582,4102
|
|
20230901,093800,73614782,582,585,585,582,24
|
|
20230901,093700,73600802,585,585,585,585,3
|
|
20230901,093600,73599047,585,585,585,585,2
|
|
20230901,093500,73597877,586,583,586,583,600
|
|
20230901,093400,73246521,581,581,581,581,0
|
|
20230901,093300,73246521,581,583,583,581,272
|
|
20230901,093200,73087985,584,586,586,584,3
|
|
20230901,093100,73086229,586,585,586,585,502
|
|
20230901,093000,72792557,584,585,585,581,1635
|
|
20230901,092900,71841151,585,585,585,585,2
|
|
20230901,092800,71839981,585,582,585,582,1040
|
|
20230901,092700,71232203,582,583,583,581,1251
|
|
20230901,092600,70504873,583,583,583,583,1
|
|
20230901,092500,70504290,586,585,586,585,1001
|
|
20230901,092400,69918704,586,584,586,584,5502
|
|
20230901,092300,66705033,584,583,584,582,1008
|
|
20230901,092200,66117371,584,581,584,581,2718
|
|
20230901,092100,64534936,582,582,582,582,146
|
|
20230901,092000,64449964,582,578,582,578,2
|
|
20230901,091900,64448804,576,581,581,576,3142
|
|
20230901,091800,62627733,581,581,581,581,2
|
|
20230901,091700,62626571,581,581,581,581,1
|
|
20230901,091600,62625990,580,577,580,576,5667
|
|
20230901,091500,59353258,577,578,578,577,3303
|
|
20230901,091400,57445165,578,578,578,578,1214
|
|
20230901,091300,56743473,577,577,577,577,0
|
|
20230901,091200,56743473,577,577,578,577,1537
|
|
20230901,091100,55856612,577,576,581,575,19549
|
|
20230901,091000,44543132,576,577,577,576,726
|
|
20230901,090900,44124231,575,578,578,574,696
|
|
20230901,090800,43722644,578,574,578,574,996
|
|
20230901,090700,43147712,576,573,576,573,1802
|
|
20230901,090600,42115160,572,575,575,572,6336
|
|
20230901,090500,38481846,575,579,580,575,2776
|
|
20230901,090400,36881253,575,576,576,575,3141
|
|
20230901,090300,35074228,576,576,576,576,2
|
|
20230901,090200,35073076,580,577,580,575,1185
|
|
20230901,090100,34389296,572,585,585,572,33843
|
|
20230901,090000,14761905,582,585,586,582,25234
|