642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193900,658275391,255,255,255,255,42020
|
|
20230901,193800,658275391,255,255,255,255,0
|
|
20230901,193700,658275391,255,255,255,255,0
|
|
20230901,193600,658275391,255,255,255,255,0
|
|
20230901,193500,658275391,255,255,255,255,0
|
|
20230901,193400,658275391,255,255,255,255,0
|
|
20230901,193300,658275391,255,255,255,255,0
|
|
20230901,193200,658275391,255,255,255,255,0
|
|
20230901,193100,658275391,255,255,255,255,0
|
|
20230901,193000,658275391,255,255,255,255,0
|
|
20230901,192900,658275391,255,255,255,255,0
|
|
20230901,192800,658275391,255,255,255,255,0
|
|
20230901,192700,658275391,255,255,255,255,0
|
|
20230901,192600,658275391,255,255,255,255,0
|
|
20230901,192500,658275391,255,255,255,255,0
|
|
20230901,192400,658275391,255,255,255,255,0
|
|
20230901,192300,658275391,255,255,255,255,0
|
|
20230901,192200,658275391,255,255,255,255,0
|
|
20230901,192100,658275391,255,255,255,255,0
|
|
20230901,192000,658275391,255,255,255,255,0
|
|
20230901,191900,658275391,255,255,255,255,0
|
|
20230901,191800,658275391,255,255,255,255,0
|
|
20230901,191700,658275391,255,255,255,255,0
|
|
20230901,191600,658275391,255,255,255,255,0
|
|
20230901,191500,658275391,255,255,255,255,0
|
|
20230901,191400,658275391,255,255,255,255,0
|
|
20230901,191300,658275391,255,255,255,255,0
|
|
20230901,191200,658275391,255,255,255,255,0
|
|
20230901,191100,658275391,255,255,255,255,0
|
|
20230901,191000,658275391,255,255,255,255,0
|
|
20230901,190900,658275391,255,255,255,255,42020
|
|
20230901,190800,658275391,255,255,255,255,0
|
|
20230901,190700,658275391,255,255,255,255,0
|
|
20230901,190600,658275391,255,255,255,255,0
|
|
20230901,190500,658275391,255,255,255,255,0
|
|
20230901,190400,658275391,255,255,255,255,0
|
|
20230901,190300,658275391,255,255,255,255,0
|
|
20230901,190200,658275391,255,255,255,255,0
|
|
20230901,190100,658275391,255,255,255,255,0
|
|
20230901,190000,658275391,255,255,255,255,0
|
|
20230901,185900,658275391,255,255,255,255,0
|
|
20230901,185800,658275391,255,255,255,255,0
|
|
20230901,185700,658275391,255,255,255,255,0
|
|
20230901,185600,658275391,255,255,255,255,0
|
|
20230901,185500,658275391,255,255,255,255,0
|
|
20230901,185400,658275391,255,255,255,255,0
|
|
20230901,185300,658275391,255,255,255,255,0
|
|
20230901,185200,658275391,255,255,255,255,0
|
|
20230901,185100,658275391,255,255,255,255,0
|
|
20230901,185000,658275391,255,255,255,255,0
|
|
20230901,184900,658275391,255,255,255,255,0
|
|
20230901,184800,658275391,255,255,255,255,0
|
|
20230901,184700,658275391,255,255,255,255,0
|
|
20230901,184600,658275391,255,255,255,255,0
|
|
20230901,184500,658275391,255,255,255,255,0
|
|
20230901,184400,658275391,255,255,255,255,0
|
|
20230901,184300,658275391,255,255,255,255,0
|
|
20230901,184200,658275391,255,255,255,255,0
|
|
20230901,184100,658275391,255,255,255,255,0
|
|
20230901,184000,658275391,255,255,255,255,0
|
|
20230901,183900,658275391,255,255,255,255,42020
|
|
20230901,183800,658275391,255,255,255,255,0
|
|
20230901,183700,658275391,255,255,255,255,0
|
|
20230901,183600,658275391,255,255,255,255,0
|
|
20230901,183500,658275391,255,255,255,255,0
|
|
20230901,183400,658275391,255,255,255,255,0
|
|
20230901,183300,658275391,255,255,255,255,0
|
|
20230901,183200,658275391,255,255,255,255,0
|
|
20230901,183100,658275391,255,255,255,255,0
|
|
20230901,183000,658275391,255,255,255,255,0
|
|
20230901,182900,658275391,255,255,255,255,0
|
|
20230901,182800,658275391,255,255,255,255,0
|
|
20230901,182700,658275391,255,255,255,255,0
|
|
20230901,182600,658275391,255,255,255,255,0
|
|
20230901,182500,658275391,255,255,255,255,0
|
|
20230901,182400,658275391,255,255,255,255,0
|
|
20230901,182300,658275391,255,255,255,255,0
|
|
20230901,182200,658275391,255,255,255,255,0
|
|
20230901,182100,658275391,255,255,255,255,0
|
|
20230901,182000,658275391,255,255,255,255,0
|
|
20230901,181900,658275391,255,255,255,255,0
|
|
20230901,181800,658275391,255,255,255,255,0
|
|
20230901,181700,658275391,255,255,255,255,0
|
|
20230901,181600,658275391,255,255,255,255,0
|
|
20230901,181500,658275391,255,255,255,255,0
|
|
20230901,181400,658275391,255,255,255,255,0
|
|
20230901,181300,658275391,255,255,255,255,0
|
|
20230901,181200,658275391,255,255,255,255,0
|
|
20230901,181100,658275391,255,255,255,255,0
|
|
20230901,181000,658275391,255,255,255,255,0
|
|
20230901,180900,658275391,255,255,255,255,42020
|
|
20230901,180800,658275391,255,255,255,255,0
|
|
20230901,180700,658275391,255,255,255,255,0
|
|
20230901,180600,658275391,255,255,255,255,0
|
|
20230901,180500,658275391,255,255,255,255,0
|
|
20230901,180400,658275391,255,255,255,255,0
|
|
20230901,180300,658275391,255,255,255,255,0
|
|
20230901,180200,658275391,255,255,255,255,0
|
|
20230901,180100,658275391,255,255,255,255,0
|
|
20230901,180000,658275391,255,255,255,255,0
|
|
20230901,175900,658275391,255,255,255,255,0
|
|
20230901,175800,658275391,255,255,255,255,0
|
|
20230901,175700,658275391,255,255,255,255,0
|
|
20230901,175600,658275391,255,255,255,255,0
|
|
20230901,175500,658275391,255,255,255,255,0
|
|
20230901,175400,658275391,255,255,255,255,0
|
|
20230901,175300,658275391,255,255,255,255,0
|
|
20230901,175200,658275391,255,255,255,255,0
|
|
20230901,175100,658275391,255,255,255,255,0
|
|
20230901,175000,658275391,255,255,255,255,0
|
|
20230901,174900,658275391,255,255,255,255,0
|
|
20230901,174800,658275391,255,255,255,255,0
|
|
20230901,174700,658275391,255,255,255,255,0
|
|
20230901,174600,658275391,255,255,255,255,0
|
|
20230901,174500,658275391,255,255,255,255,0
|
|
20230901,174400,658275391,255,255,255,255,0
|
|
20230901,174300,658275391,255,255,255,255,0
|
|
20230901,174200,658275391,255,255,255,255,0
|
|
20230901,174100,658275391,255,255,255,255,0
|
|
20230901,174000,658275391,255,255,255,255,0
|
|
20230901,173900,658275391,255,255,255,255,42020
|
|
20230901,173800,658275391,255,255,255,255,0
|
|
20230901,173700,658275391,255,255,255,255,0
|
|
20230901,173600,658275391,255,255,255,255,0
|
|
20230901,173500,658275391,255,255,255,255,0
|
|
20230901,173400,658275391,255,255,255,255,0
|
|
20230901,173300,658275391,255,255,255,255,0
|
|
20230901,173200,658275391,255,255,255,255,0
|
|
20230901,173100,658275391,255,255,255,255,0
|
|
20230901,173000,658275391,255,255,255,255,0
|
|
20230901,172900,658275391,255,255,255,255,0
|
|
20230901,172800,658275391,255,255,255,255,0
|
|
20230901,172700,658275391,255,255,255,255,0
|
|
20230901,172600,658275391,255,255,255,255,0
|
|
20230901,172500,658275391,255,255,255,255,0
|
|
20230901,172400,658275391,255,255,255,255,0
|
|
20230901,172300,658275391,255,255,255,255,0
|
|
20230901,172200,658275391,255,255,255,255,0
|
|
20230901,172100,658275391,255,255,255,255,0
|
|
20230901,172000,658275391,255,255,255,255,0
|
|
20230901,171900,658275391,255,255,255,255,0
|
|
20230901,171800,658275391,255,255,255,255,0
|
|
20230901,171700,658275391,255,255,255,255,0
|
|
20230901,171600,658275391,255,255,255,255,0
|
|
20230901,171500,658275391,255,255,255,255,0
|
|
20230901,171400,658275391,255,255,255,255,0
|
|
20230901,171300,658275391,255,255,255,255,0
|
|
20230901,171200,658275391,255,255,255,255,0
|
|
20230901,171100,658275391,255,255,255,255,0
|
|
20230901,171000,658275391,255,255,255,255,0
|
|
20230901,170900,658275391,255,255,255,255,42020
|
|
20230901,170800,658275391,255,255,255,255,0
|
|
20230901,170700,658275391,255,255,255,255,0
|
|
20230901,170600,658275391,255,255,255,255,0
|
|
20230901,170500,658275391,255,255,255,255,0
|
|
20230901,170400,658275391,255,255,255,255,0
|
|
20230901,170300,658275391,255,255,255,255,0
|
|
20230901,170200,658275391,255,255,255,255,0
|
|
20230901,170100,658275391,255,255,255,255,0
|
|
20230901,170000,658275391,255,255,255,255,0
|
|
20230901,165900,658275391,255,255,255,255,0
|
|
20230901,165800,658275391,255,255,255,255,0
|
|
20230901,165700,658275391,255,255,255,255,0
|
|
20230901,165600,658275391,255,255,255,255,0
|
|
20230901,165500,658275391,255,255,255,255,0
|
|
20230901,165400,658275391,255,255,255,255,0
|
|
20230901,165300,658275391,255,255,255,255,0
|
|
20230901,165200,658275391,255,255,255,255,0
|
|
20230901,165100,658275391,255,255,255,255,0
|
|
20230901,165000,658275391,255,255,255,255,0
|
|
20230901,164900,658275391,255,255,255,255,0
|
|
20230901,164800,658275391,255,255,255,255,0
|
|
20230901,164700,658275391,255,255,255,255,0
|
|
20230901,164600,658275391,255,255,255,255,0
|
|
20230901,164500,658275391,255,255,255,255,0
|
|
20230901,164400,658275391,255,255,255,255,0
|
|
20230901,164300,658275391,255,255,255,255,0
|
|
20230901,164200,658275391,255,255,255,255,0
|
|
20230901,164100,658275391,255,255,255,255,0
|
|
20230901,164000,658275391,255,255,255,255,0
|
|
20230901,163900,658275391,255,255,255,255,42020
|
|
20230901,163800,658275391,255,255,255,255,0
|
|
20230901,163700,658275391,255,255,255,255,0
|
|
20230901,163600,658275391,255,255,255,255,0
|
|
20230901,163500,658275391,255,255,255,255,0
|
|
20230901,163400,658275391,255,255,255,255,0
|
|
20230901,163300,658275391,255,255,255,255,0
|
|
20230901,163200,658275391,255,255,255,255,0
|
|
20230901,163100,658275391,255,255,255,255,0
|
|
20230901,163000,658275391,255,255,255,255,0
|
|
20230901,162900,658275391,255,255,255,255,0
|
|
20230901,162800,658275391,255,255,255,255,0
|
|
20230901,162700,658275391,255,255,255,255,0
|
|
20230901,162600,658275391,255,255,255,255,0
|
|
20230901,162500,658275391,255,255,255,255,0
|
|
20230901,162400,658275391,255,255,255,255,0
|
|
20230901,162300,658275391,255,255,255,255,0
|
|
20230901,162200,658275391,255,255,255,255,0
|
|
20230901,162100,658275391,255,255,255,255,0
|
|
20230901,162000,658275391,255,255,255,255,0
|
|
20230901,161900,658275391,255,255,255,255,0
|
|
20230901,161800,658275391,255,255,255,255,0
|
|
20230901,161700,658275391,255,255,255,255,0
|
|
20230901,161600,658275391,255,255,255,255,0
|
|
20230901,161500,658275391,255,255,255,255,0
|
|
20230901,161400,658275391,255,255,255,255,0
|
|
20230901,161300,658275391,255,255,255,255,0
|
|
20230901,161200,658275391,255,255,255,255,0
|
|
20230901,161100,658275391,255,255,255,255,0
|
|
20230901,161000,658275391,255,255,255,255,0
|
|
20230901,160900,658275391,255,255,255,255,42020
|
|
20230901,160800,658275391,255,255,255,255,0
|
|
20230901,160700,658275391,255,255,255,255,0
|
|
20230901,160600,658275391,255,255,255,255,0
|
|
20230901,160500,658275391,255,255,255,255,0
|
|
20230901,160400,658275391,255,255,255,255,0
|
|
20230901,160300,658275391,255,255,255,255,0
|
|
20230901,160200,658275391,255,255,255,255,0
|
|
20230901,160100,658275391,255,255,255,255,0
|
|
20230901,160000,658275391,255,255,255,255,0
|
|
20230901,155900,658275391,255,255,255,255,0
|
|
20230901,155800,658275391,255,255,255,255,0
|
|
20230901,155700,658275391,255,255,255,255,0
|
|
20230901,155600,658275391,255,255,255,255,0
|
|
20230901,155500,658275391,255,255,255,255,0
|
|
20230901,155400,658275391,255,255,255,255,0
|
|
20230901,155300,658275391,255,255,255,255,0
|
|
20230901,155200,658275391,255,255,255,255,0
|
|
20230901,155100,658275391,255,255,255,255,0
|
|
20230901,155000,658275391,255,255,255,255,0
|
|
20230901,154900,658275391,255,255,255,255,0
|
|
20230901,154800,658275391,255,255,255,255,0
|
|
20230901,154700,658275391,255,255,255,255,0
|
|
20230901,154600,658275391,255,255,255,255,0
|
|
20230901,154500,658275391,255,255,255,255,0
|
|
20230901,154400,658275391,255,255,255,255,0
|
|
20230901,154300,658275391,255,255,255,255,0
|
|
20230901,154200,658275391,255,255,255,255,0
|
|
20230901,154100,658275391,255,255,255,255,0
|
|
20230901,154000,658275391,255,255,255,255,0
|
|
20230901,153900,658275391,255,255,255,255,42020
|
|
20230901,153800,658275391,255,255,255,255,0
|
|
20230901,153700,658275391,255,255,255,255,0
|
|
20230901,153600,658275391,255,255,255,255,0
|
|
20230901,153500,658275391,255,255,255,255,0
|
|
20230901,153400,658275391,255,255,255,255,0
|
|
20230901,153300,658275391,255,255,255,255,0
|
|
20230901,153200,658275391,255,255,255,255,0
|
|
20230901,153100,658275391,255,255,255,255,0
|
|
20230901,153000,658275391,255,255,255,255,42020
|
|
20230901,152900,647560291,258,258,258,258,0
|
|
20230901,152800,647560291,258,258,258,258,0
|
|
20230901,152700,647560291,258,258,258,258,0
|
|
20230901,152600,647560291,258,258,258,258,0
|
|
20230901,152500,647560291,258,258,258,258,0
|
|
20230901,152400,647560291,258,258,258,258,0
|
|
20230901,152300,647560291,258,258,258,258,0
|
|
20230901,152200,647560291,258,258,258,258,0
|
|
20230901,152100,647560291,258,258,258,258,0
|
|
20230901,152000,647560291,258,258,258,258,0
|
|
20230901,151900,647560291,258,257,259,257,15244
|
|
20230901,151800,643632650,258,258,258,257,8995
|
|
20230901,151700,641320495,258,259,259,257,73
|
|
20230901,151600,641301690,259,257,259,257,11943
|
|
20230901,151500,638227851,257,255,257,255,26661
|
|
20230901,151400,631429062,255,255,256,255,6718
|
|
20230901,151300,629715745,255,256,256,253,2617
|
|
20230901,151200,629046922,254,261,261,253,22237
|
|
20230901,151100,623376587,259,254,264,254,312407
|
|
20230901,151000,542734992,253,254,254,253,8212
|
|
20230901,150900,540649174,254,254,254,254,8023
|
|
20230901,150800,538611332,254,254,254,254,10
|
|
20230901,150700,538608792,254,254,254,254,30
|
|
20230901,150600,538601172,254,253,254,253,6755
|
|
20230901,150500,536892156,253,254,254,253,27907
|
|
20230901,150400,529804079,254,254,254,254,2
|
|
20230901,150300,529803571,254,254,254,254,1
|
|
20230901,150200,529803317,253,254,254,253,17
|
|
20230901,150100,529799009,253,253,253,253,9841
|
|
20230901,150000,527309236,253,253,253,253,0
|
|
20230901,145900,527309236,253,253,253,253,440
|
|
20230901,145800,527197916,253,253,253,253,3292
|
|
20230901,145700,526365040,253,253,253,253,438
|
|
20230901,145600,526254226,253,253,253,252,409
|
|
20230901,145500,526150799,253,253,253,253,1340
|
|
20230901,145400,525811779,253,253,253,253,828
|
|
20230901,145300,525602295,253,253,253,253,517
|
|
20230901,145200,525471494,253,253,253,253,0
|
|
20230901,145100,525471494,253,253,253,253,0
|
|
20230901,145000,525471494,253,253,253,253,0
|
|
20230901,144900,525471494,253,253,253,253,500
|
|
20230901,144800,525344994,253,253,253,253,0
|
|
20230901,144700,525344994,253,253,253,253,0
|
|
20230901,144600,525344994,253,253,253,253,200
|
|
20230901,144500,525294394,252,252,252,252,0
|
|
20230901,144400,525294394,252,252,252,252,33
|
|
20230901,144300,525286078,252,252,252,252,0
|
|
20230901,144200,525286078,252,252,252,252,1018
|
|
20230901,144100,525029542,253,253,253,253,300
|
|
20230901,144000,524953642,253,253,253,253,207
|
|
20230901,143900,524901271,253,253,253,253,18
|
|
20230901,143800,524896717,253,252,253,252,10000
|
|
20230901,143700,522375884,252,252,252,252,1089
|
|
20230901,143600,522101456,252,252,252,252,0
|
|
20230901,143500,522101456,252,252,252,252,0
|
|
20230901,143400,522101456,252,252,252,252,0
|
|
20230901,143300,522101456,252,252,252,252,0
|
|
20230901,143200,522101456,252,252,252,252,0
|
|
20230901,143100,522101456,252,252,252,252,0
|
|
20230901,143000,522101456,252,252,252,252,62
|
|
20230901,142900,522085832,252,252,252,252,0
|
|
20230901,142800,522085832,252,252,252,252,2
|
|
20230901,142700,522085328,251,251,251,251,0
|
|
20230901,142600,522085328,251,252,252,251,32
|
|
20230901,142500,522077265,251,251,251,251,0
|
|
20230901,142400,522077265,251,251,251,251,0
|
|
20230901,142300,522077265,251,251,251,251,3937
|
|
20230901,142200,521089078,252,252,252,252,0
|
|
20230901,142100,521089078,252,252,252,252,11
|
|
20230901,142000,521086306,252,252,252,252,0
|
|
20230901,141900,521086306,252,252,252,252,533
|
|
20230901,141800,520951990,252,252,252,252,0
|
|
20230901,141700,520951990,252,252,252,252,0
|
|
20230901,141600,520951990,252,252,252,252,0
|
|
20230901,141500,520951990,252,252,252,252,0
|
|
20230901,141400,520951990,252,252,252,252,0
|
|
20230901,141300,520951990,252,252,252,252,0
|
|
20230901,141200,520951990,252,252,252,252,0
|
|
20230901,141100,520951990,252,252,252,252,1
|
|
20230901,141000,520951738,251,251,251,251,1
|
|
20230901,140900,520951487,251,252,252,251,3506
|
|
20230901,140800,520070975,252,252,252,252,0
|
|
20230901,140700,520070975,252,252,252,252,0
|
|
20230901,140600,520070975,252,252,252,252,0
|
|
20230901,140500,520070975,252,252,252,252,0
|
|
20230901,140400,520070975,252,252,252,252,0
|
|
20230901,140300,520070975,252,252,252,252,510
|
|
20230901,140200,519942455,252,252,252,252,14
|
|
20230901,140100,519938927,252,252,252,252,0
|
|
20230901,140000,519938927,252,252,252,252,27559
|
|
20230901,135900,512994059,253,253,253,253,0
|
|
20230901,135800,512994059,253,253,253,253,0
|
|
20230901,135700,512994059,253,253,253,253,5
|
|
20230901,135600,512992794,253,253,253,253,4312
|
|
20230901,135500,511901858,253,252,253,252,334
|
|
20230901,135400,511817466,253,253,253,253,800
|
|
20230901,135300,511615066,252,252,252,252,0
|
|
20230901,135200,511615066,252,252,252,252,0
|
|
20230901,135100,511615066,252,252,252,252,288
|
|
20230901,135000,511542490,252,252,252,252,0
|
|
20230901,134900,511542490,252,252,252,252,40
|
|
20230901,134800,511532410,253,253,253,253,324
|
|
20230901,134700,511450438,253,252,253,252,3
|
|
20230901,134600,511449680,252,252,252,252,12356
|
|
20230901,134500,508335968,251,251,251,251,3339
|
|
20230901,134400,507497879,252,252,252,252,0
|
|
20230901,134300,507497879,252,252,252,252,0
|
|
20230901,134200,507497879,252,252,252,252,0
|
|
20230901,134100,507497879,252,252,252,252,0
|
|
20230901,134000,507497879,252,252,252,252,0
|
|
20230901,133900,507497879,252,252,252,252,256
|
|
20230901,133800,507433367,252,252,252,252,23
|
|
20230901,133700,507427571,252,252,252,252,3
|
|
20230901,133600,507426815,253,253,253,253,0
|
|
20230901,133500,507426815,253,253,253,253,0
|
|
20230901,133400,507426815,253,252,253,252,4
|
|
20230901,133300,507425806,252,253,253,252,9246
|
|
20230901,133200,505095813,254,254,254,254,0
|
|
20230901,133100,505095813,254,254,254,254,0
|
|
20230901,133000,505095813,254,254,254,254,0
|
|
20230901,132900,505095813,254,254,254,254,0
|
|
20230901,132800,505095813,254,254,254,254,1
|
|
20230901,132700,505095559,253,253,253,253,2892
|
|
20230901,132600,504363883,253,253,253,253,0
|
|
20230901,132500,504363883,253,253,253,253,18101
|
|
20230901,132400,499784330,253,252,253,252,3855
|
|
20230901,132300,498812869,253,253,253,253,0
|
|
20230901,132200,498812869,253,253,253,253,0
|
|
20230901,132100,498812869,253,253,253,253,0
|
|
20230901,132000,498812869,253,253,253,253,0
|
|
20230901,131900,498812869,253,253,253,253,1
|
|
20230901,131800,498812616,252,252,252,252,500
|
|
20230901,131700,498686616,253,253,253,253,0
|
|
20230901,131600,498686616,253,253,253,253,10
|
|
20230901,131500,498684086,253,253,253,253,0
|
|
20230901,131400,498684086,253,253,253,253,1
|
|
20230901,131300,498683833,253,253,253,253,14
|
|
20230901,131200,498680291,253,253,253,253,9249
|
|
20230901,131100,496340294,252,252,252,252,7868
|
|
20230901,131000,494357558,252,252,252,252,0
|
|
20230901,130900,494357558,252,252,252,252,130
|
|
20230901,130800,494324798,252,252,252,252,17767
|
|
20230901,130700,489847514,251,251,251,251,0
|
|
20230901,130600,489847514,251,251,251,251,0
|
|
20230901,130500,489847514,251,251,251,251,13168
|
|
20230901,130400,486542346,251,251,251,251,0
|
|
20230901,130300,486542346,251,251,251,251,0
|
|
20230901,130200,486542346,251,251,251,251,0
|
|
20230901,130100,486542346,251,251,251,251,0
|
|
20230901,130000,486542346,251,251,251,251,0
|
|
20230901,125900,486542346,251,251,251,251,0
|
|
20230901,125800,486542346,251,251,251,251,20
|
|
20230901,125700,486537326,251,251,251,251,0
|
|
20230901,125600,486537326,251,251,251,251,0
|
|
20230901,125500,486537326,251,251,251,251,0
|
|
20230901,125400,486537326,251,251,251,251,0
|
|
20230901,125300,486537326,251,251,251,251,0
|
|
20230901,125200,486537326,251,251,251,251,0
|
|
20230901,125100,486537326,251,251,251,251,0
|
|
20230901,125000,486537326,251,251,251,251,0
|
|
20230901,124900,486537326,251,251,251,251,0
|
|
20230901,124800,486537326,251,251,251,251,1
|
|
20230901,124700,486537075,251,251,251,251,0
|
|
20230901,124600,486537075,251,250,251,250,20753
|
|
20230901,124500,481348824,249,249,249,249,0
|
|
20230901,124400,481348824,249,249,249,249,0
|
|
20230901,124300,481348824,249,249,249,249,1046
|
|
20230901,124200,481088370,250,250,250,250,0
|
|
20230901,124100,481088370,250,250,250,250,40
|
|
20230901,124000,481078370,250,250,250,250,401
|
|
20230901,123900,480978120,250,250,250,250,0
|
|
20230901,123800,480978120,250,250,250,250,0
|
|
20230901,123700,480978120,250,250,250,250,1000
|
|
20230901,123600,480728120,249,250,250,249,4177
|
|
20230901,123500,479685870,250,250,250,250,0
|
|
20230901,123400,479685870,250,250,250,250,20
|
|
20230901,123300,479680870,249,249,249,249,5377
|
|
20230901,123200,478341997,249,250,250,249,10724
|
|
20230901,123100,475671711,250,250,250,250,0
|
|
20230901,123000,475671711,250,250,250,250,200
|
|
20230901,122900,475621711,250,250,250,250,200
|
|
20230901,122800,475571711,250,250,250,250,0
|
|
20230901,122700,475571711,250,250,250,250,3200
|
|
20230901,122600,474771711,250,250,250,250,0
|
|
20230901,122500,474771711,250,250,250,250,0
|
|
20230901,122400,474771711,250,250,250,250,199
|
|
20230901,122300,474721961,250,250,250,250,0
|
|
20230901,122200,474721961,250,250,250,250,0
|
|
20230901,122100,474721961,250,250,250,250,0
|
|
20230901,122000,474721961,250,250,250,250,0
|
|
20230901,121900,474721961,250,250,250,250,0
|
|
20230901,121800,474721961,250,250,250,250,0
|
|
20230901,121700,474721961,250,250,250,250,600
|
|
20230901,121600,474571961,250,249,250,249,104
|
|
20230901,121500,474545963,250,250,250,250,291
|
|
20230901,121400,474473213,249,249,249,249,0
|
|
20230901,121300,474473213,249,249,249,249,0
|
|
20230901,121200,474473213,249,250,250,249,4379
|
|
20230901,121100,473382642,250,250,250,250,209
|
|
20230901,121000,473330392,250,250,250,250,479
|
|
20230901,120900,473210642,250,250,250,249,22
|
|
20230901,120800,473205143,250,250,250,250,10
|
|
20230901,120700,473202643,250,250,250,250,50
|
|
20230901,120600,473190143,249,249,249,249,0
|
|
20230901,120500,473190143,249,249,249,249,500
|
|
20230901,120400,473065643,250,249,250,249,631
|
|
20230901,120300,472908519,249,249,249,249,0
|
|
20230901,120200,472908519,249,249,249,249,0
|
|
20230901,120100,472908519,249,249,249,249,0
|
|
20230901,120000,472908519,249,249,249,249,0
|
|
20230901,115900,472908519,249,249,249,249,99
|
|
20230901,115800,472883868,250,250,250,250,0
|
|
20230901,115700,472883868,250,250,250,250,1
|
|
20230901,115600,472883618,250,250,250,250,0
|
|
20230901,115500,472883618,250,250,250,250,10
|
|
20230901,115400,472881118,250,250,250,250,4966
|
|
20230901,115300,471639618,250,249,250,249,9248
|
|
20230901,115200,469327898,249,249,249,249,41
|
|
20230901,115100,469317689,249,249,249,249,0
|
|
20230901,115000,469317689,249,250,250,249,5022
|
|
20230901,114900,468063113,250,250,250,250,0
|
|
20230901,114800,468063113,250,250,250,250,0
|
|
20230901,114700,468063113,250,250,250,250,90
|
|
20230901,114600,468040613,251,251,251,251,1
|
|
20230901,114500,468040362,251,251,251,251,0
|
|
20230901,114400,468040362,251,251,251,251,0
|
|
20230901,114300,468040362,251,251,251,251,0
|
|
20230901,114200,468040362,251,251,251,251,0
|
|
20230901,114100,468040362,251,251,251,251,15
|
|
20230901,114000,468036597,251,250,251,250,25
|
|
20230901,113900,468030343,250,250,250,250,0
|
|
20230901,113800,468030343,250,250,250,250,0
|
|
20230901,113700,468030343,250,250,250,250,2
|
|
20230901,113600,468029843,251,251,251,251,25
|
|
20230901,113500,468023568,251,251,251,251,0
|
|
20230901,113400,468023568,251,251,251,251,26
|
|
20230901,113300,468017042,251,251,251,251,11
|
|
20230901,113200,468014281,251,251,251,251,5
|
|
20230901,113100,468013026,251,251,251,251,0
|
|
20230901,113000,468013026,251,251,251,251,839
|
|
20230901,112900,467802437,251,249,251,249,9232
|
|
20230901,112800,465494836,250,250,250,250,198
|
|
20230901,112700,465445336,249,250,250,249,4555
|
|
20230901,112600,464306751,250,250,250,249,35188
|
|
20230901,112500,455509753,250,250,251,250,3469
|
|
20230901,112400,454642313,251,251,251,251,441
|
|
20230901,112300,454531622,252,252,252,252,46
|
|
20230901,112200,454520030,252,252,252,251,2596
|
|
20230901,112100,453867638,252,252,252,252,0
|
|
20230901,112000,453867638,252,252,252,252,15558
|
|
20230901,111900,449947022,252,252,252,252,11
|
|
20230901,111800,449944250,252,252,252,252,268
|
|
20230901,111700,449876714,253,253,253,253,0
|
|
20230901,111600,449876714,253,253,253,253,4
|
|
20230901,111500,449875702,253,253,253,253,0
|
|
20230901,111400,449875702,253,253,253,253,0
|
|
20230901,111300,449875702,253,253,253,253,1
|
|
20230901,111200,449875449,252,252,252,252,2510
|
|
20230901,111100,449242929,252,253,253,252,532
|
|
20230901,111000,449108863,253,253,253,253,192
|
|
20230901,110900,449060287,253,253,253,253,1
|
|
20230901,110800,449060034,252,252,252,252,1000
|
|
20230901,110700,448808034,252,253,253,252,1189
|
|
20230901,110600,448508306,253,253,253,253,17
|
|
20230901,110500,448504005,252,252,252,252,8943
|
|
20230901,110400,446250369,253,253,253,253,0
|
|
20230901,110300,446250369,253,255,255,253,67786
|
|
20230901,110200,429078907,255,255,255,255,3
|
|
20230901,110100,429078142,255,254,255,254,516
|
|
20230901,110000,428947049,255,255,255,255,126
|
|
20230901,105900,428914919,255,255,255,255,40
|
|
20230901,105800,428904719,254,254,254,254,284
|
|
20230901,105700,428832583,254,254,254,254,0
|
|
20230901,105600,428832583,254,254,254,254,0
|
|
20230901,105500,428832583,254,254,254,254,0
|
|
20230901,105400,428832583,254,256,256,254,475
|
|
20230901,105300,428711929,256,256,256,256,3
|
|
20230901,105200,428711161,256,256,256,256,0
|
|
20230901,105100,428711161,256,256,256,256,4
|
|
20230901,105000,428710137,254,254,254,254,9000
|
|
20230901,104900,426424137,254,254,256,254,11871
|
|
20230901,104800,423405181,254,254,254,254,27
|
|
20230901,104700,423398323,256,255,256,255,33484
|
|
20230901,104600,414859803,256,255,256,255,13210
|
|
20230901,104500,411480899,255,255,256,255,11829
|
|
20230901,104400,408452784,255,255,255,255,0
|
|
20230901,104300,408452784,255,255,255,255,1592
|
|
20230901,104200,408046824,255,256,256,255,3743
|
|
20230901,104100,407091808,256,256,256,256,2800
|
|
20230901,104000,406375008,257,257,257,257,0
|
|
20230901,103900,406375008,257,257,257,257,3501
|
|
20230901,103800,405475251,257,257,257,257,0
|
|
20230901,103700,405475251,257,257,257,256,8
|
|
20230901,103600,405473196,256,256,257,256,401
|
|
20230901,103500,405370539,257,257,257,257,43
|
|
20230901,103400,405359488,257,257,257,257,38
|
|
20230901,103300,405349722,257,257,257,256,14715
|
|
20230901,103200,401571853,257,257,257,257,12706
|
|
20230901,103100,398306411,256,255,256,255,21576
|
|
20230901,103000,392788800,255,255,255,255,37844
|
|
20230901,102900,383138580,256,255,256,255,3938
|
|
20230901,102800,382131447,255,256,256,255,504
|
|
20230901,102700,382002427,256,256,256,256,0
|
|
20230901,102600,382002427,256,256,256,256,41
|
|
20230901,102500,381991931,255,255,256,255,154
|
|
20230901,102400,381952644,256,256,256,255,1803
|
|
20230901,102300,381491287,256,256,257,254,100666
|
|
20230901,102200,355849948,257,256,257,256,5791
|
|
20230901,102100,354367451,256,254,256,254,45
|
|
20230901,102000,354355951,254,256,256,254,2
|
|
20230901,101900,354355441,256,256,256,256,8
|
|
20230901,101800,354353393,256,255,256,255,6963
|
|
20230901,101700,352577800,255,255,255,255,80
|
|
20230901,101600,352557400,255,255,255,253,8068
|
|
20230901,101500,350508100,255,253,255,253,7311
|
|
20230901,101400,348643879,253,256,256,253,10432
|
|
20230901,101300,346004433,256,255,256,255,117
|
|
20230901,101200,345974506,256,255,256,255,398
|
|
20230901,101100,345872815,256,255,256,255,15858
|
|
20230901,101000,341813666,255,257,258,255,18845
|
|
20230901,100900,336974277,256,255,259,254,150901
|
|
20230901,100800,298296890,254,252,254,252,58290
|
|
20230901,100700,283548064,252,251,252,250,32458
|
|
20230901,100600,275408926,251,251,251,251,906
|
|
20230901,100500,275181520,251,250,251,250,34
|
|
20230901,100400,275173019,251,250,251,250,15716
|
|
20230901,100300,271241088,250,250,250,250,17598
|
|
20230901,100200,266841588,250,250,250,250,3199
|
|
20230901,100100,266041838,251,249,251,249,19875
|
|
20230901,100000,261083859,249,249,249,249,11094
|
|
20230901,095900,258321453,249,249,249,249,0
|
|
20230901,095800,258321453,249,249,249,249,0
|
|
20230901,095700,258321453,249,249,249,248,27
|
|
20230901,095600,258314742,248,248,248,248,10
|
|
20230901,095500,258312262,248,250,250,248,7881
|
|
20230901,095400,256353516,251,251,251,251,0
|
|
20230901,095300,256353516,251,251,251,251,883
|
|
20230901,095200,256131883,251,252,252,251,9616
|
|
20230901,095100,253718250,252,251,252,251,639
|
|
20230901,095000,253557857,250,253,253,248,132124
|
|
20230901,094900,220417556,253,254,254,246,101363
|
|
20230901,094800,195019102,255,253,255,252,32629
|
|
20230901,094700,186748834,253,252,254,252,87011
|
|
20230901,094600,164791489,252,249,252,249,77377
|
|
20230901,094500,145410213,249,248,249,247,53866
|
|
20230901,094400,132060868,248,250,250,248,35001
|
|
20230901,094300,123343918,250,246,250,246,149502
|
|
20230901,094200,86226200,247,246,247,246,24083
|
|
20230901,094100,80299781,247,246,247,246,56657
|
|
20230901,094000,66362152,245,246,246,245,52
|
|
20230901,093900,66349362,246,245,246,245,99
|
|
20230901,093800,66325058,245,245,246,245,21
|
|
20230901,093700,66319912,246,246,246,246,199
|
|
20230901,093600,66270958,246,246,246,245,129
|
|
20230901,093500,66239225,245,245,245,245,0
|
|
20230901,093400,66239225,245,246,246,245,39694
|
|
20230901,093300,56505785,246,247,247,246,5201
|
|
20230901,093200,55226138,247,247,247,247,3
|
|
20230901,093100,55225397,246,247,247,246,42
|
|
20230901,093000,55215064,246,246,246,246,200
|
|
20230901,092900,55165864,246,246,246,246,21369
|
|
20230901,092800,49909090,246,246,246,246,7387
|
|
20230901,092700,48091888,245,246,246,245,120
|
|
20230901,092600,48062388,246,246,246,246,50
|
|
20230901,092500,48050088,246,246,246,246,31588
|
|
20230901,092400,40279440,245,245,245,245,13300
|
|
20230901,092300,37020940,244,244,244,244,10
|
|
20230901,092200,37018500,244,244,244,244,0
|
|
20230901,092100,37018500,244,244,244,244,1
|
|
20230901,092000,37018256,245,245,245,245,0
|
|
20230901,091900,37018256,245,245,245,245,5423
|
|
20230901,091800,35689621,244,244,244,244,3443
|
|
20230901,091700,34849529,245,245,245,245,1
|
|
20230901,091600,34849284,244,244,244,244,31866
|
|
20230901,091500,27073980,244,245,245,244,1098
|
|
20230901,091400,26805970,245,245,245,245,12
|
|
20230901,091300,26803030,245,245,245,245,2
|
|
20230901,091200,26802540,245,245,245,245,0
|
|
20230901,091100,26802540,245,245,245,245,0
|
|
20230901,091000,26802540,245,245,245,245,530
|
|
20230901,090900,26672690,245,245,245,245,0
|
|
20230901,090800,26672690,245,245,245,245,35504
|
|
20230901,090700,17974210,245,246,246,245,101
|
|
20230901,090600,17949464,246,245,246,245,565
|
|
20230901,090500,17811038,246,246,246,245,5802
|
|
20230901,090400,16388746,246,246,246,245,2180
|
|
20230901,090300,15854543,247,245,247,245,23390
|
|
20230901,090200,10098954,245,244,246,244,29597
|
|
20230901,090100,2847690,244,244,244,244,9673
|
|
20230901,090000,487478,243,244,244,243,1710
|