647 lines
29 KiB
CSV
647 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194400,664057592,605,605,605,605,14756
|
|
20230901,194300,664057592,605,605,605,605,0
|
|
20230901,194200,664057592,605,605,605,605,0
|
|
20230901,194100,664057592,605,605,605,605,0
|
|
20230901,194000,664057592,605,605,605,605,0
|
|
20230901,193900,664057592,605,605,605,605,0
|
|
20230901,193800,664057592,605,605,605,605,0
|
|
20230901,193700,664057592,605,605,605,605,0
|
|
20230901,193600,664057592,605,605,605,605,0
|
|
20230901,193500,664057592,605,605,605,605,0
|
|
20230901,193400,664057592,605,605,605,605,0
|
|
20230901,193300,664057592,605,605,605,605,0
|
|
20230901,193200,664057592,605,605,605,605,0
|
|
20230901,193100,664057592,605,605,605,605,0
|
|
20230901,193000,664057592,605,605,605,605,0
|
|
20230901,192900,664057592,605,605,605,605,0
|
|
20230901,192800,664057592,605,605,605,605,0
|
|
20230901,192700,664057592,605,605,605,605,0
|
|
20230901,192600,664057592,605,605,605,605,0
|
|
20230901,192500,664057592,605,605,605,605,0
|
|
20230901,192400,664057592,605,605,605,605,0
|
|
20230901,192300,664057592,605,605,605,605,0
|
|
20230901,192200,664057592,605,605,605,605,0
|
|
20230901,192100,664057592,605,605,605,605,0
|
|
20230901,192000,664057592,605,605,605,605,0
|
|
20230901,191900,664057592,605,605,605,605,0
|
|
20230901,191800,664057592,605,605,605,605,0
|
|
20230901,191700,664057592,605,605,605,605,0
|
|
20230901,191600,664057592,605,605,605,605,0
|
|
20230901,191500,664057592,605,605,605,605,0
|
|
20230901,191400,664057592,605,605,605,605,14756
|
|
20230901,191300,664057592,605,605,605,605,0
|
|
20230901,191200,664057592,605,605,605,605,0
|
|
20230901,191100,664057592,605,605,605,605,0
|
|
20230901,191000,664057592,605,605,605,605,0
|
|
20230901,190900,664057592,605,605,605,605,0
|
|
20230901,190800,664057592,605,605,605,605,0
|
|
20230901,190700,664057592,605,605,605,605,0
|
|
20230901,190600,664057592,605,605,605,605,0
|
|
20230901,190500,664057592,605,605,605,605,0
|
|
20230901,190400,664057592,605,605,605,605,0
|
|
20230901,190300,664057592,605,605,605,605,0
|
|
20230901,190200,664057592,605,605,605,605,0
|
|
20230901,190100,664057592,605,605,605,605,0
|
|
20230901,190000,664057592,605,605,605,605,0
|
|
20230901,185900,664057592,605,605,605,605,0
|
|
20230901,185800,664057592,605,605,605,605,0
|
|
20230901,185700,664057592,605,605,605,605,0
|
|
20230901,185600,664057592,605,605,605,605,0
|
|
20230901,185500,664057592,605,605,605,605,0
|
|
20230901,185400,664057592,605,605,605,605,0
|
|
20230901,185300,664057592,605,605,605,605,0
|
|
20230901,185200,664057592,605,605,605,605,0
|
|
20230901,185100,664057592,605,605,605,605,0
|
|
20230901,185000,664057592,605,605,605,605,0
|
|
20230901,184900,664057592,605,605,605,605,0
|
|
20230901,184800,664057592,605,605,605,605,0
|
|
20230901,184700,664057592,605,605,605,605,0
|
|
20230901,184600,664057592,605,605,605,605,0
|
|
20230901,184500,664057592,605,605,605,605,0
|
|
20230901,184400,664057592,605,605,605,605,14756
|
|
20230901,184300,664057592,605,605,605,605,0
|
|
20230901,184200,664057592,605,605,605,605,0
|
|
20230901,184100,664057592,605,605,605,605,0
|
|
20230901,184000,664057592,605,605,605,605,0
|
|
20230901,183900,664057592,605,605,605,605,0
|
|
20230901,183800,664057592,605,605,605,605,0
|
|
20230901,183700,664057592,605,605,605,605,0
|
|
20230901,183600,664057592,605,605,605,605,0
|
|
20230901,183500,664057592,605,605,605,605,0
|
|
20230901,183400,664057592,605,605,605,605,0
|
|
20230901,183300,664057592,605,605,605,605,0
|
|
20230901,183200,664057592,605,605,605,605,0
|
|
20230901,183100,664057592,605,605,605,605,0
|
|
20230901,183000,664057592,605,605,605,605,0
|
|
20230901,182900,664057592,605,605,605,605,0
|
|
20230901,182800,664057592,605,605,605,605,0
|
|
20230901,182700,664057592,605,605,605,605,0
|
|
20230901,182600,664057592,605,605,605,605,0
|
|
20230901,182500,664057592,605,605,605,605,0
|
|
20230901,182400,664057592,605,605,605,605,0
|
|
20230901,182300,664057592,605,605,605,605,0
|
|
20230901,182200,664057592,605,605,605,605,0
|
|
20230901,182100,664057592,605,605,605,605,0
|
|
20230901,182000,664057592,605,605,605,605,0
|
|
20230901,181900,664057592,605,605,605,605,0
|
|
20230901,181800,664057592,605,605,605,605,0
|
|
20230901,181700,664057592,605,605,605,605,0
|
|
20230901,181600,664057592,605,605,605,605,0
|
|
20230901,181500,664057592,605,605,605,605,0
|
|
20230901,181400,664057592,605,605,605,605,14756
|
|
20230901,181300,664057592,605,605,605,605,0
|
|
20230901,181200,664057592,605,605,605,605,0
|
|
20230901,181100,664057592,605,605,605,605,0
|
|
20230901,181000,664057592,605,605,605,605,0
|
|
20230901,180900,664057592,605,605,605,605,0
|
|
20230901,180800,664057592,605,605,605,605,0
|
|
20230901,180700,664057592,605,605,605,605,0
|
|
20230901,180600,664057592,605,605,605,605,0
|
|
20230901,180500,664057592,605,605,605,605,0
|
|
20230901,180400,664057592,605,605,605,605,0
|
|
20230901,180300,664057592,605,605,605,605,0
|
|
20230901,180200,664057592,605,605,605,605,0
|
|
20230901,180100,664057592,605,605,605,605,0
|
|
20230901,180000,664057592,605,605,605,605,0
|
|
20230901,175900,664057592,605,605,605,605,0
|
|
20230901,175800,664057592,605,605,605,605,0
|
|
20230901,175700,664057592,605,605,605,605,0
|
|
20230901,175600,664057592,605,605,605,605,0
|
|
20230901,175500,664057592,605,605,605,605,0
|
|
20230901,175400,664057592,605,605,605,605,0
|
|
20230901,175300,664057592,605,605,605,605,0
|
|
20230901,175200,664057592,605,605,605,605,0
|
|
20230901,175100,664057592,605,605,605,605,0
|
|
20230901,175000,664057592,605,605,605,605,0
|
|
20230901,174900,664057592,605,605,605,605,0
|
|
20230901,174800,664057592,605,605,605,605,0
|
|
20230901,174700,664057592,605,605,605,605,0
|
|
20230901,174600,664057592,605,605,605,605,0
|
|
20230901,174500,664057592,605,605,605,605,0
|
|
20230901,174400,664057592,605,605,605,605,14756
|
|
20230901,174300,664057592,605,605,605,605,0
|
|
20230901,174200,664057592,605,605,605,605,0
|
|
20230901,174100,664057592,605,605,605,605,0
|
|
20230901,174000,664057592,605,605,605,605,0
|
|
20230901,173900,664057592,605,605,605,605,0
|
|
20230901,173800,664057592,605,605,605,605,0
|
|
20230901,173700,664057592,605,605,605,605,0
|
|
20230901,173600,664057592,605,605,605,605,0
|
|
20230901,173500,664057592,605,605,605,605,0
|
|
20230901,173400,664057592,605,605,605,605,0
|
|
20230901,173300,664057592,605,605,605,605,0
|
|
20230901,173200,664057592,605,605,605,605,0
|
|
20230901,173100,664057592,605,605,605,605,0
|
|
20230901,173000,664057592,605,605,605,605,0
|
|
20230901,172900,664057592,605,605,605,605,0
|
|
20230901,172800,664057592,605,605,605,605,0
|
|
20230901,172700,664057592,605,605,605,605,0
|
|
20230901,172600,664057592,605,605,605,605,0
|
|
20230901,172500,664057592,605,605,605,605,0
|
|
20230901,172400,664057592,605,605,605,605,0
|
|
20230901,172300,664057592,605,605,605,605,0
|
|
20230901,172200,664057592,605,605,605,605,0
|
|
20230901,172100,664057592,605,605,605,605,0
|
|
20230901,172000,664057592,605,605,605,605,0
|
|
20230901,171900,664057592,605,605,605,605,0
|
|
20230901,171800,664057592,605,605,605,605,0
|
|
20230901,171700,664057592,605,605,605,605,0
|
|
20230901,171600,664057592,605,605,605,605,0
|
|
20230901,171500,664057592,605,605,605,605,0
|
|
20230901,171400,664057592,605,605,605,605,14756
|
|
20230901,171300,664057592,605,605,605,605,0
|
|
20230901,171200,664057592,605,605,605,605,0
|
|
20230901,171100,664057592,605,605,605,605,0
|
|
20230901,171000,664057592,605,605,605,605,0
|
|
20230901,170900,664057592,605,605,605,605,0
|
|
20230901,170800,664057592,605,605,605,605,0
|
|
20230901,170700,664057592,605,605,605,605,0
|
|
20230901,170600,664057592,605,605,605,605,0
|
|
20230901,170500,664057592,605,605,605,605,0
|
|
20230901,170400,664057592,605,605,605,605,0
|
|
20230901,170300,664057592,605,605,605,605,0
|
|
20230901,170200,664057592,605,605,605,605,0
|
|
20230901,170100,664057592,605,605,605,605,0
|
|
20230901,170000,664057592,605,605,605,605,0
|
|
20230901,165900,664057592,605,605,605,605,0
|
|
20230901,165800,664057592,605,605,605,605,0
|
|
20230901,165700,664057592,605,605,605,605,0
|
|
20230901,165600,664057592,605,605,605,605,0
|
|
20230901,165500,664057592,605,605,605,605,0
|
|
20230901,165400,664057592,605,605,605,605,0
|
|
20230901,165300,664057592,605,605,605,605,0
|
|
20230901,165200,664057592,605,605,605,605,0
|
|
20230901,165100,664057592,605,605,605,605,0
|
|
20230901,165000,664057592,605,605,605,605,0
|
|
20230901,164900,664057592,605,605,605,605,0
|
|
20230901,164800,664057592,605,605,605,605,0
|
|
20230901,164700,664057592,605,605,605,605,0
|
|
20230901,164600,664057592,605,605,605,605,0
|
|
20230901,164500,664057592,605,605,605,605,0
|
|
20230901,164400,664057592,605,605,605,605,14756
|
|
20230901,164300,664057592,605,605,605,605,0
|
|
20230901,164200,664057592,605,605,605,605,0
|
|
20230901,164100,664057592,605,605,605,605,0
|
|
20230901,164000,664057592,605,605,605,605,0
|
|
20230901,163900,664057592,605,605,605,605,0
|
|
20230901,163800,664057592,605,605,605,605,0
|
|
20230901,163700,664057592,605,605,605,605,0
|
|
20230901,163600,664057592,605,605,605,605,0
|
|
20230901,163500,664057592,605,605,605,605,0
|
|
20230901,163400,664057592,605,605,605,605,0
|
|
20230901,163300,664057592,605,605,605,605,0
|
|
20230901,163200,664057592,605,605,605,605,0
|
|
20230901,163100,664057592,605,605,605,605,0
|
|
20230901,163000,664057592,605,605,605,605,0
|
|
20230901,162900,664057592,605,605,605,605,0
|
|
20230901,162800,664057592,605,605,605,605,0
|
|
20230901,162700,664057592,605,605,605,605,0
|
|
20230901,162600,664057592,605,605,605,605,0
|
|
20230901,162500,664057592,605,605,605,605,0
|
|
20230901,162400,664057592,605,605,605,605,0
|
|
20230901,162300,664057592,605,605,605,605,0
|
|
20230901,162200,664057592,605,605,605,605,0
|
|
20230901,162100,664057592,605,605,605,605,0
|
|
20230901,162000,664057592,605,605,605,605,0
|
|
20230901,161900,664057592,605,605,605,605,0
|
|
20230901,161800,664057592,605,605,605,605,0
|
|
20230901,161700,664057592,605,605,605,605,0
|
|
20230901,161600,664057592,605,605,605,605,0
|
|
20230901,161500,664057592,605,605,605,605,0
|
|
20230901,161400,664057592,605,605,605,605,14756
|
|
20230901,161300,664057592,605,605,605,605,0
|
|
20230901,161200,664057592,605,605,605,605,0
|
|
20230901,161100,664057592,605,605,605,605,0
|
|
20230901,161000,664057592,605,605,605,605,0
|
|
20230901,160900,664057592,605,605,605,605,0
|
|
20230901,160800,664057592,605,605,605,605,0
|
|
20230901,160700,664057592,605,605,605,605,0
|
|
20230901,160600,664057592,605,605,605,605,0
|
|
20230901,160500,664057592,605,605,605,605,0
|
|
20230901,160400,664057592,605,605,605,605,0
|
|
20230901,160300,664057592,605,605,605,605,0
|
|
20230901,160200,664057592,605,605,605,605,0
|
|
20230901,160100,664057592,605,605,605,605,0
|
|
20230901,160000,664057592,605,605,605,605,0
|
|
20230901,155900,664057592,605,605,605,605,0
|
|
20230901,155800,664057592,605,605,605,605,0
|
|
20230901,155700,664057592,605,605,605,605,0
|
|
20230901,155600,664057592,605,605,605,605,0
|
|
20230901,155500,664057592,605,605,605,605,0
|
|
20230901,155400,664057592,605,605,605,605,0
|
|
20230901,155300,664057592,605,605,605,605,0
|
|
20230901,155200,664057592,605,605,605,605,0
|
|
20230901,155100,664057592,605,605,605,605,0
|
|
20230901,155000,664057592,605,605,605,605,0
|
|
20230901,154900,664057592,605,605,605,605,0
|
|
20230901,154800,664057592,605,605,605,605,0
|
|
20230901,154700,664057592,605,605,605,605,0
|
|
20230901,154600,664057592,605,605,605,605,0
|
|
20230901,154500,664057592,605,605,605,605,0
|
|
20230901,154400,664057592,605,605,605,605,14756
|
|
20230901,154300,664057592,605,605,605,605,0
|
|
20230901,154200,664057592,605,605,605,605,0
|
|
20230901,154100,664057592,605,605,605,605,0
|
|
20230901,154000,664057592,605,605,605,605,0
|
|
20230901,153900,664057592,605,605,605,605,0
|
|
20230901,153800,664057592,605,605,605,605,0
|
|
20230901,153700,664057592,605,605,605,605,0
|
|
20230901,153600,664057592,605,605,605,605,0
|
|
20230901,153500,664057592,605,605,605,605,0
|
|
20230901,153400,664057592,605,605,605,605,0
|
|
20230901,153300,664057592,605,605,605,605,0
|
|
20230901,153200,664057592,605,605,605,605,0
|
|
20230901,153100,664057592,605,605,605,605,0
|
|
20230901,153000,664057592,605,605,605,605,14756
|
|
20230901,152900,655130212,609,609,609,609,0
|
|
20230901,152800,655130212,609,609,609,609,0
|
|
20230901,152700,655130212,609,609,609,609,0
|
|
20230901,152600,655130212,609,609,609,609,0
|
|
20230901,152500,655130212,609,609,609,609,0
|
|
20230901,152400,655130212,609,609,609,609,0
|
|
20230901,152300,655130212,609,609,609,609,0
|
|
20230901,152200,655130212,609,609,609,609,0
|
|
20230901,152100,655130212,609,609,609,609,0
|
|
20230901,152000,655130212,609,609,609,609,0
|
|
20230901,151900,655130212,609,608,609,608,1022
|
|
20230901,151800,654508806,608,608,608,607,670
|
|
20230901,151700,654101712,608,608,608,608,243
|
|
20230901,151600,653953968,608,606,608,606,917
|
|
20230901,151500,653398258,606,606,606,606,215
|
|
20230901,151400,653267968,608,607,608,607,208
|
|
20230901,151300,653141663,607,605,607,605,5629
|
|
20230901,151200,649735738,605,605,605,605,2269
|
|
20230901,151100,648362993,604,604,604,604,13
|
|
20230901,151000,648355141,604,605,605,604,25075
|
|
20230901,150900,633209839,605,605,605,605,799
|
|
20230901,150800,632726444,605,603,605,603,4848
|
|
20230901,150700,629798698,603,604,604,603,250
|
|
20230901,150600,629647728,604,603,604,603,2004
|
|
20230901,150500,628438312,604,604,604,604,314
|
|
20230901,150400,628248656,603,603,603,603,1054
|
|
20230901,150300,627613094,603,603,603,603,1028
|
|
20230901,150200,626993210,603,604,604,603,3972
|
|
20230901,150100,624597222,604,604,604,604,0
|
|
20230901,150000,624597222,604,604,604,604,17382
|
|
20230901,145900,614098494,604,605,605,604,17445
|
|
20230901,145800,603560737,605,605,605,605,1374
|
|
20230901,145700,602729467,605,605,605,605,1000
|
|
20230901,145600,602124467,605,605,605,605,3266
|
|
20230901,145500,600148537,605,605,605,605,2000
|
|
20230901,145400,598938537,605,605,605,605,528
|
|
20230901,145300,598619097,605,605,605,605,61020
|
|
20230901,145200,561701997,605,606,606,605,3504
|
|
20230901,145100,559580077,605,605,605,605,0
|
|
20230901,145000,559580077,605,606,606,605,2500
|
|
20230901,144900,558067521,606,606,606,606,3327
|
|
20230901,144800,556051359,606,606,606,605,7012
|
|
20230901,144700,551802094,606,607,607,606,7109
|
|
20230901,144600,547494030,607,607,607,607,2100
|
|
20230901,144500,546219330,605,605,605,605,1000
|
|
20230901,144400,545614330,606,606,606,605,4916
|
|
20230901,144300,542636134,605,605,605,605,14000
|
|
20230901,144200,534166134,606,606,606,606,130
|
|
20230901,144100,534087354,606,607,607,606,3483
|
|
20230901,144000,531976156,606,608,608,606,4741
|
|
20230901,143900,529100226,608,608,608,608,80
|
|
20230901,143800,529051586,608,607,608,607,28002
|
|
20230901,143700,512029715,606,606,606,606,1733
|
|
20230901,143600,510979517,606,606,606,606,301
|
|
20230901,143500,510797111,606,606,606,606,536
|
|
20230901,143400,510472295,606,606,606,606,0
|
|
20230901,143300,510472295,606,607,607,606,12369
|
|
20230901,143200,502976680,606,606,606,606,1100
|
|
20230901,143100,502310080,606,606,606,606,0
|
|
20230901,143000,502310080,606,605,607,605,13940
|
|
20230901,142900,493871179,605,606,606,605,2256
|
|
20230901,142800,492504299,605,606,606,605,11448
|
|
20230901,142700,485577959,606,606,606,606,13
|
|
20230901,142600,485570081,606,606,606,606,9
|
|
20230901,142500,485564627,606,607,608,606,4685
|
|
20230901,142400,482725334,607,607,607,607,5
|
|
20230901,142300,482722299,608,608,608,608,1334
|
|
20230901,142200,481911227,606,607,607,606,5001
|
|
20230901,142100,478875621,606,606,606,606,100
|
|
20230901,142000,478815021,607,607,607,607,6217
|
|
20230901,141900,475041302,606,607,607,606,38595
|
|
20230901,141800,451647675,607,607,607,607,2600
|
|
20230901,141700,450069475,607,607,607,607,1500
|
|
20230901,141600,449158975,607,607,607,607,2010
|
|
20230901,141500,447938905,607,607,607,607,10154
|
|
20230901,141400,441775427,607,607,607,607,50
|
|
20230901,141300,441745077,607,607,607,607,0
|
|
20230901,141200,441745077,607,607,607,607,5365
|
|
20230901,141100,438488522,607,608,608,607,34345
|
|
20230901,141000,417625945,609,609,609,609,5
|
|
20230901,140900,417622900,609,609,609,609,1963
|
|
20230901,140800,416427433,610,610,610,610,10
|
|
20230901,140700,416421333,610,610,610,610,1
|
|
20230901,140600,416420723,610,610,610,610,4
|
|
20230901,140500,416418283,610,610,610,610,0
|
|
20230901,140400,416418283,610,610,610,610,0
|
|
20230901,140300,416418283,610,610,610,610,0
|
|
20230901,140200,416418283,610,610,610,610,77
|
|
20230901,140100,416371313,609,609,609,609,292
|
|
20230901,140000,416193485,610,610,610,610,4
|
|
20230901,135900,416191045,609,609,609,609,0
|
|
20230901,135800,416191045,609,609,609,609,933
|
|
20230901,135700,415622848,608,608,608,608,2
|
|
20230901,135600,415621632,608,609,609,608,45
|
|
20230901,135500,415594229,609,609,609,609,22
|
|
20230901,135400,415580831,609,609,609,609,1
|
|
20230901,135300,415580222,609,609,609,609,300
|
|
20230901,135200,415397522,610,610,610,610,0
|
|
20230901,135100,415397522,610,610,610,610,0
|
|
20230901,135000,415397522,610,610,610,610,1
|
|
20230901,134900,415396912,608,608,608,608,663
|
|
20230901,134800,414993808,608,608,608,608,0
|
|
20230901,134700,414993808,608,610,610,608,6573
|
|
20230901,134600,410993728,609,610,610,609,680
|
|
20230901,134500,410579228,610,610,610,610,50
|
|
20230901,134400,410548728,610,610,610,610,0
|
|
20230901,134300,410548728,610,610,610,610,211
|
|
20230901,134200,410420018,610,610,610,610,550
|
|
20230901,134100,410084518,610,610,610,610,498
|
|
20230901,134000,409780738,610,610,610,610,700
|
|
20230901,133900,409353738,610,610,610,610,4
|
|
20230901,133800,409351298,610,610,610,610,44
|
|
20230901,133700,409324458,609,609,609,609,991
|
|
20230901,133600,408720939,609,609,609,609,1250
|
|
20230901,133500,407959689,609,609,609,609,20
|
|
20230901,133400,407947509,609,609,609,609,30
|
|
20230901,133300,407929239,609,609,609,609,10
|
|
20230901,133200,407923149,609,609,609,609,430
|
|
20230901,133100,407661279,609,609,609,609,62
|
|
20230901,133000,407623521,609,609,609,609,30
|
|
20230901,132900,407605251,607,607,607,607,0
|
|
20230901,132800,407605251,607,607,607,607,0
|
|
20230901,132700,407605251,607,607,607,607,0
|
|
20230901,132600,407605251,607,607,607,607,0
|
|
20230901,132500,407605251,607,607,607,607,0
|
|
20230901,132400,407605251,607,607,607,607,0
|
|
20230901,132300,407605251,607,609,609,607,3582
|
|
20230901,132200,405427100,609,609,609,609,540
|
|
20230901,132100,405098240,610,610,610,610,0
|
|
20230901,132000,405098240,610,609,610,609,441
|
|
20230901,131900,404829633,610,610,610,610,82
|
|
20230901,131800,404779613,610,610,610,610,2
|
|
20230901,131700,404778393,609,609,609,609,0
|
|
20230901,131600,404778393,609,609,609,609,0
|
|
20230901,131500,404778393,609,610,610,609,7938
|
|
20230901,131400,399944128,609,609,609,609,1944
|
|
20230901,131300,398760232,609,609,609,609,1
|
|
20230901,131200,398759623,609,609,609,609,1
|
|
20230901,131100,398759014,609,610,610,609,974
|
|
20230901,131000,398165315,610,610,610,610,0
|
|
20230901,130900,398165315,610,611,612,610,6734
|
|
20230901,130800,394056946,612,612,612,612,0
|
|
20230901,130700,394056946,612,612,612,612,30
|
|
20230901,130600,394038586,612,612,612,612,197
|
|
20230901,130500,393918022,612,610,612,610,4005
|
|
20230901,130400,391474922,610,609,610,609,512
|
|
20230901,130300,391163082,609,609,609,609,2323
|
|
20230901,130200,389748375,610,610,610,610,0
|
|
20230901,130100,389748375,610,611,611,610,390
|
|
20230901,130000,389510448,612,612,612,612,0
|
|
20230901,125900,389510448,612,611,612,611,23
|
|
20230901,125800,389496383,612,611,612,611,177
|
|
20230901,125700,389388232,612,612,612,612,124
|
|
20230901,125600,389312344,610,609,612,609,1741
|
|
20230901,125500,388248826,607,607,607,607,2858
|
|
20230901,125400,386514020,607,608,608,607,51
|
|
20230901,125300,386483062,609,609,609,609,50
|
|
20230901,125200,386452612,610,607,610,607,2
|
|
20230901,125100,386451395,610,609,610,606,20200
|
|
20230901,125000,374187832,609,610,611,609,1890
|
|
20230901,124900,373034518,610,608,610,608,6175
|
|
20230901,124800,369273906,608,608,608,608,1511
|
|
20230901,124700,368355218,608,608,608,608,5291
|
|
20230901,124600,365138290,609,610,610,609,585
|
|
20230901,124500,364781902,610,610,610,610,200
|
|
20230901,124400,364659902,610,610,610,609,110
|
|
20230901,124300,364592847,609,609,609,609,469
|
|
20230901,124200,364307226,609,608,609,608,5306
|
|
20230901,124100,361080832,608,608,608,608,300
|
|
20230901,124000,360898432,608,608,608,608,2176
|
|
20230901,123900,359575424,608,608,608,608,40
|
|
20230901,123800,359551104,608,608,608,608,620
|
|
20230901,123700,359174144,608,607,608,607,812
|
|
20230901,123600,358681258,608,608,608,608,772
|
|
20230901,123500,358211882,607,607,607,607,0
|
|
20230901,123400,358211882,607,608,608,607,2442
|
|
20230901,123300,356728738,607,608,608,607,2001
|
|
20230901,123200,355514130,607,607,607,607,6000
|
|
20230901,123100,351872130,607,607,607,607,4330
|
|
20230901,123000,349243820,607,608,608,607,6382
|
|
20230901,122900,345369122,607,608,608,607,46341
|
|
20230901,122800,317235935,608,609,609,608,1634
|
|
20230901,122700,316242462,609,608,609,608,1087
|
|
20230901,122600,315581544,607,608,610,607,19389
|
|
20230901,122500,303788031,609,609,609,609,2501
|
|
20230901,122400,302264922,609,609,609,609,338
|
|
20230901,122300,302059080,609,609,609,609,5712
|
|
20230901,122200,298580472,610,610,610,610,496
|
|
20230901,122100,298277912,610,610,610,610,577
|
|
20230901,122000,297925942,610,610,610,610,13
|
|
20230901,121900,297918012,610,610,610,610,186
|
|
20230901,121800,297804552,610,610,610,610,600
|
|
20230901,121700,297438552,610,610,610,609,13403
|
|
20230901,121600,289262819,611,611,611,611,0
|
|
20230901,121500,289262819,611,611,611,611,6177
|
|
20230901,121400,285488672,612,612,612,612,200
|
|
20230901,121300,285366272,612,612,612,612,12
|
|
20230901,121200,285358928,612,612,612,612,0
|
|
20230901,121100,285358928,612,612,612,612,116
|
|
20230901,121000,285287936,612,612,612,612,1089
|
|
20230901,120900,284621468,611,611,611,611,2
|
|
20230901,120800,284620246,612,612,612,612,0
|
|
20230901,120700,284620246,612,612,612,612,0
|
|
20230901,120600,284620246,612,612,612,612,124
|
|
20230901,120500,284544358,612,612,612,612,112
|
|
20230901,120400,284475814,612,612,612,612,135
|
|
20230901,120300,284393194,612,612,612,612,211
|
|
20230901,120200,284264062,612,612,612,612,0
|
|
20230901,120100,284264062,612,612,612,611,68
|
|
20230901,120000,284222457,612,612,612,612,43
|
|
20230901,115900,284196141,612,612,612,612,48
|
|
20230901,115800,284166765,610,613,613,610,3801
|
|
20230901,115700,281843070,612,611,614,611,2944
|
|
20230901,115600,280043795,611,611,611,611,0
|
|
20230901,115500,280043795,611,611,611,611,3600
|
|
20230901,115400,277844195,611,613,613,611,12581
|
|
20230901,115300,270145793,613,613,613,613,0
|
|
20230901,115200,270145793,613,613,613,613,0
|
|
20230901,115100,270145793,613,613,613,613,200
|
|
20230901,115000,270023193,614,614,614,614,1
|
|
20230901,114900,270022579,614,614,614,614,981
|
|
20230901,114800,269420245,613,613,613,613,22
|
|
20230901,114700,269406759,613,613,613,613,128
|
|
20230901,114600,269328295,613,613,613,613,0
|
|
20230901,114500,269328295,613,613,613,613,2
|
|
20230901,114400,269327069,612,612,612,612,0
|
|
20230901,114300,269327069,612,612,612,612,111
|
|
20230901,114200,269259137,612,612,612,612,0
|
|
20230901,114100,269259137,612,612,612,612,0
|
|
20230901,114000,269259137,612,612,612,612,117
|
|
20230901,113900,269187533,612,612,612,612,0
|
|
20230901,113800,269187533,612,612,612,612,10
|
|
20230901,113700,269181413,613,613,613,613,510
|
|
20230901,113600,268868783,613,613,613,613,3
|
|
20230901,113500,268866944,613,613,613,613,0
|
|
20230901,113400,268866944,613,613,613,613,524
|
|
20230901,113300,268545732,613,612,613,612,481
|
|
20230901,113200,268251134,612,612,612,612,30
|
|
20230901,113100,268232774,613,612,613,612,3000
|
|
20230901,113000,266395625,612,612,612,612,25
|
|
20230901,112900,266380325,612,612,612,612,1
|
|
20230901,112800,266379713,612,612,612,612,0
|
|
20230901,112700,266379713,612,612,612,612,6626
|
|
20230901,112600,262324601,612,612,612,612,70
|
|
20230901,112500,262281761,612,612,612,612,0
|
|
20230901,112400,262281761,612,612,612,612,0
|
|
20230901,112300,262281761,612,612,612,612,2
|
|
20230901,112200,262280537,612,612,612,612,1800
|
|
20230901,112100,261178937,612,612,612,612,102
|
|
20230901,112000,261116513,612,611,612,611,98
|
|
20230901,111900,261056632,612,612,612,612,0
|
|
20230901,111800,261056632,612,611,612,611,636
|
|
20230901,111700,260667401,613,613,613,613,2
|
|
20230901,111600,260666175,613,613,613,613,113
|
|
20230901,111500,260596906,612,612,612,612,200
|
|
20230901,111400,260474506,611,611,611,611,638
|
|
20230901,111300,260084688,611,611,611,611,0
|
|
20230901,111200,260084688,611,611,611,610,28361
|
|
20230901,111100,242765120,612,613,613,612,4832
|
|
20230901,111000,239807884,613,613,613,613,1550
|
|
20230901,110900,238857734,614,613,614,613,540
|
|
20230901,110800,238526703,613,613,613,613,0
|
|
20230901,110700,238526703,613,613,613,613,839
|
|
20230901,110600,238012396,613,613,613,613,755
|
|
20230901,110500,237549581,614,614,614,614,0
|
|
20230901,110400,237549581,614,614,614,614,2
|
|
20230901,110300,237548353,612,613,613,612,9890
|
|
20230901,110200,231492354,613,613,613,613,2
|
|
20230901,110100,231491128,615,615,615,615,464
|
|
20230901,110000,231205768,615,615,615,615,18
|
|
20230901,105900,231194698,614,614,614,614,3005
|
|
20230901,105800,229349628,614,614,614,614,346
|
|
20230901,105700,229137184,613,614,614,613,2298
|
|
20230901,105600,227728362,614,614,614,614,32
|
|
20230901,105500,227708714,614,614,614,614,10693
|
|
20230901,105400,221143212,613,613,613,613,1339
|
|
20230901,105300,220322405,612,612,612,612,100
|
|
20230901,105200,220261205,612,612,612,612,110
|
|
20230901,105100,220193885,612,612,612,612,100
|
|
20230901,105000,220132685,613,613,613,613,5
|
|
20230901,104900,220129620,613,613,613,612,8327
|
|
20230901,104800,215033169,613,613,613,613,241
|
|
20230901,104700,214885436,613,613,613,613,236
|
|
20230901,104600,214740768,613,613,613,613,0
|
|
20230901,104500,214740768,613,613,613,612,1341
|
|
20230901,104400,213918834,613,612,613,612,1130
|
|
20230901,104300,213227174,612,613,613,612,2864
|
|
20230901,104200,211472674,613,613,613,613,3236
|
|
20230901,104100,209489006,613,613,613,613,59
|
|
20230901,104000,209452839,613,613,613,613,2143
|
|
20230901,103900,208139180,613,613,614,613,728
|
|
20230901,103800,207692908,613,613,613,613,1000
|
|
20230901,103700,207079908,614,614,614,614,15
|
|
20230901,103600,207070698,615,613,615,613,1095
|
|
20230901,103500,206399273,613,614,614,613,5258
|
|
20230901,103400,203174411,614,614,614,614,2603
|
|
20230901,103300,201576169,615,614,615,614,1045
|
|
20230901,103200,200934494,614,614,614,614,889
|
|
20230901,103100,200388648,615,615,615,615,18
|
|
20230901,103000,200377578,615,616,616,615,2458
|
|
20230901,102900,198864663,616,617,617,616,2001
|
|
20230901,102800,197631047,617,617,617,617,0
|
|
20230901,102700,197631047,617,617,617,617,2
|
|
20230901,102600,197629813,616,617,617,616,1213
|
|
20230901,102500,196882392,617,617,617,617,1121
|
|
20230901,102400,196190735,617,615,617,615,500
|
|
20230901,102300,195883035,615,615,615,615,34
|
|
20230901,102200,195862125,614,614,614,614,0
|
|
20230901,102100,195862125,614,614,614,614,45
|
|
20230901,102000,195834495,614,617,617,614,1317
|
|
20230901,101900,195025707,614,616,616,614,10000
|
|
20230901,101800,188880656,617,616,617,616,2579
|
|
20230901,101700,187291991,616,616,616,616,0
|
|
20230901,101600,187291991,616,616,616,616,297
|
|
20230901,101500,187109039,616,616,616,616,3373
|
|
20230901,101400,185031271,615,615,615,615,208
|
|
20230901,101300,184903351,615,615,615,615,450
|
|
20230901,101200,184626601,615,613,616,613,2587
|
|
20230901,101100,183037949,613,613,613,613,0
|
|
20230901,101000,183037949,613,614,614,613,2470
|
|
20230901,100900,181523178,614,614,614,614,708
|
|
20230901,100800,181088466,614,614,614,613,3351
|
|
20230901,100700,179032745,614,615,615,614,7309
|
|
20230901,100600,174544987,616,615,616,615,3244
|
|
20230901,100500,172549923,616,615,616,615,640
|
|
20230901,100400,172155823,615,615,615,615,1100
|
|
20230901,100300,171479323,615,618,619,615,20070
|
|
20230901,100200,159115020,617,618,618,617,939
|
|
20230901,100100,158535218,618,619,619,618,1420
|
|
20230901,100000,157657608,619,619,619,619,0
|
|
20230901,095900,157657608,619,619,619,619,101
|
|
20230901,095800,157595089,619,620,620,617,1267
|
|
20230901,095700,156813163,620,619,620,618,8780
|
|
20230901,095600,151378830,619,618,619,618,3935
|
|
20230901,095500,148943813,619,617,619,617,180
|
|
20230901,095400,148832681,617,617,617,617,12802
|
|
20230901,095300,140933847,616,616,616,616,1709
|
|
20230901,095200,139881103,616,616,616,616,1039
|
|
20230901,095100,139241079,616,615,616,615,1144
|
|
20230901,095000,138536517,615,615,615,615,1000
|
|
20230901,094900,137921517,616,616,616,616,57
|
|
20230901,094800,137886405,616,616,616,616,119
|
|
20230901,094700,137813101,616,616,616,616,3282
|
|
20230901,094600,135791389,617,617,617,617,0
|
|
20230901,094500,135791389,617,617,617,617,426
|
|
20230901,094400,135528547,616,616,616,616,955
|
|
20230901,094300,134940267,616,616,616,616,41
|
|
20230901,094200,134915011,616,615,616,615,1650
|
|
20230901,094100,133900250,615,615,615,615,338
|
|
20230901,094000,133692380,615,614,615,614,254
|
|
20230901,093900,133536422,614,615,615,614,1272
|
|
20230901,093800,132755142,615,615,615,615,4
|
|
20230901,093700,132752682,615,615,615,615,804
|
|
20230901,093600,132258222,615,615,615,615,125
|
|
20230901,093500,132181347,615,615,615,614,1308
|
|
20230901,093400,131378127,616,616,616,616,3
|
|
20230901,093300,131376279,615,616,616,615,7127
|
|
20230901,093200,126993171,616,617,617,616,2451
|
|
20230901,093100,125483353,617,617,617,617,5
|
|
20230901,093000,125480268,617,616,617,615,4215
|
|
20230901,092900,122886787,617,618,618,617,5574
|
|
20230901,092800,119443298,618,619,619,618,1777
|
|
20230901,092700,118343381,619,622,622,619,4358
|
|
20230901,092600,115641841,621,621,621,621,3832
|
|
20230901,092500,113262169,621,621,621,619,598
|
|
20230901,092400,112891076,621,621,621,621,203
|
|
20230901,092300,112765013,619,619,619,619,948
|
|
20230901,092200,112178201,619,619,619,619,10
|
|
20230901,092100,112172011,619,619,619,619,0
|
|
20230901,092000,112172011,619,618,619,618,7645
|
|
20230901,091900,107447396,619,619,619,619,3361
|
|
20230901,091800,105366937,619,619,619,619,5000
|
|
20230901,091700,102271937,619,619,619,619,623
|
|
20230901,091600,101886300,620,620,620,620,118
|
|
20230901,091500,101813140,621,621,621,618,2880
|
|
20230901,091400,100026394,622,624,624,622,2812
|
|
20230901,091300,98273275,623,622,628,622,14977
|
|
20230901,091200,88926959,621,620,621,619,105084
|
|
20230901,091100,23774513,618,618,618,618,1862
|
|
20230901,091000,22623797,617,618,619,617,8943
|
|
20230901,090900,17095353,618,617,618,617,134
|
|
20230901,090800,17012641,617,615,617,615,2871
|
|
20230901,090700,15245386,615,613,615,613,12047
|
|
20230901,090600,7855458,613,613,613,612,1277
|
|
20230901,090500,7072859,613,613,613,613,0
|
|
20230901,090400,7072859,613,613,613,613,308
|
|
20230901,090300,6884055,613,612,613,612,1031
|
|
20230901,090200,6253052,612,612,612,612,543
|
|
20230901,090100,5920736,612,613,615,612,1066
|
|
20230901,090000,5267526,615,614,615,614,8579
|