611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190800,172239412,702,702,702,702,10581
|
|
20230901,190700,172239412,702,702,702,702,0
|
|
20230901,190600,172239412,702,702,702,702,0
|
|
20230901,190500,172239412,702,702,702,702,0
|
|
20230901,190400,172239412,702,702,702,702,0
|
|
20230901,190300,172239412,702,702,702,702,0
|
|
20230901,190200,172239412,702,702,702,702,0
|
|
20230901,190100,172239412,702,702,702,702,0
|
|
20230901,190000,172239412,702,702,702,702,0
|
|
20230901,185900,172239412,702,702,702,702,0
|
|
20230901,185800,172239412,702,702,702,702,0
|
|
20230901,185700,172239412,702,702,702,702,0
|
|
20230901,185600,172239412,702,702,702,702,0
|
|
20230901,185500,172239412,702,702,702,702,0
|
|
20230901,185400,172239412,702,702,702,702,0
|
|
20230901,185300,172239412,702,702,702,702,0
|
|
20230901,185200,172239412,702,702,702,702,0
|
|
20230901,185100,172239412,702,702,702,702,0
|
|
20230901,185000,172239412,702,702,702,702,0
|
|
20230901,184900,172239412,702,702,702,702,0
|
|
20230901,184800,172239412,702,702,702,702,0
|
|
20230901,184700,172239412,702,702,702,702,0
|
|
20230901,184600,172239412,702,702,702,702,0
|
|
20230901,184500,172239412,702,702,702,702,0
|
|
20230901,184400,172239412,702,702,702,702,0
|
|
20230901,184300,172239412,702,702,702,702,0
|
|
20230901,184200,172239412,702,702,702,702,0
|
|
20230901,184100,172239412,702,702,702,702,0
|
|
20230901,184000,172239412,702,702,702,702,0
|
|
20230901,183900,172239412,702,702,702,702,0
|
|
20230901,183800,172239412,702,702,702,702,10581
|
|
20230901,183700,172239412,702,702,702,702,0
|
|
20230901,183600,172239412,702,702,702,702,0
|
|
20230901,183500,172239412,702,702,702,702,0
|
|
20230901,183400,172239412,702,702,702,702,0
|
|
20230901,183300,172239412,702,702,702,702,0
|
|
20230901,183200,172239412,702,702,702,702,0
|
|
20230901,183100,172239412,702,702,702,702,0
|
|
20230901,183000,172239412,702,702,702,702,0
|
|
20230901,182900,172239412,702,702,702,702,0
|
|
20230901,182800,172239412,702,702,702,702,0
|
|
20230901,182700,172239412,702,702,702,702,0
|
|
20230901,182600,172239412,702,702,702,702,0
|
|
20230901,182500,172239412,702,702,702,702,0
|
|
20230901,182400,172239412,702,702,702,702,0
|
|
20230901,182300,172239412,702,702,702,702,0
|
|
20230901,182200,172239412,702,702,702,702,0
|
|
20230901,182100,172239412,702,702,702,702,0
|
|
20230901,182000,172239412,702,702,702,702,0
|
|
20230901,181900,172239412,702,702,702,702,0
|
|
20230901,181800,172239412,702,702,702,702,0
|
|
20230901,181700,172239412,702,702,702,702,0
|
|
20230901,181600,172239412,702,702,702,702,0
|
|
20230901,181500,172239412,702,702,702,702,0
|
|
20230901,181400,172239412,702,702,702,702,0
|
|
20230901,181300,172239412,702,702,702,702,0
|
|
20230901,181200,172239412,702,702,702,702,0
|
|
20230901,181100,172239412,702,702,702,702,0
|
|
20230901,181000,172239412,702,702,702,702,0
|
|
20230901,180900,172239412,702,702,702,702,0
|
|
20230901,180800,172239412,702,702,702,702,10581
|
|
20230901,180700,172239412,702,702,702,702,0
|
|
20230901,180600,172239412,702,702,702,702,0
|
|
20230901,180500,172239412,702,702,702,702,0
|
|
20230901,180400,172239412,702,702,702,702,0
|
|
20230901,180300,172239412,702,702,702,702,0
|
|
20230901,180200,172239412,702,702,702,702,0
|
|
20230901,180100,172239412,702,702,702,702,0
|
|
20230901,180000,172239412,702,702,702,702,0
|
|
20230901,175900,172239412,702,702,702,702,0
|
|
20230901,175800,172239412,702,702,702,702,0
|
|
20230901,175700,172239412,702,702,702,702,0
|
|
20230901,175600,172239412,702,702,702,702,0
|
|
20230901,175500,172239412,702,702,702,702,0
|
|
20230901,175400,172239412,702,702,702,702,0
|
|
20230901,175300,172239412,702,702,702,702,0
|
|
20230901,175200,172239412,702,702,702,702,0
|
|
20230901,175100,172239412,702,702,702,702,0
|
|
20230901,175000,172239412,702,702,702,702,0
|
|
20230901,174900,172239412,702,702,702,702,0
|
|
20230901,174800,172239412,702,702,702,702,0
|
|
20230901,174700,172239412,702,702,702,702,0
|
|
20230901,174600,172239412,702,702,702,702,0
|
|
20230901,174500,172239412,702,702,702,702,0
|
|
20230901,174400,172239412,702,702,702,702,0
|
|
20230901,174300,172239412,702,702,702,702,0
|
|
20230901,174200,172239412,702,702,702,702,0
|
|
20230901,174100,172239412,702,702,702,702,0
|
|
20230901,174000,172239412,702,702,702,702,0
|
|
20230901,173900,172239412,702,702,702,702,0
|
|
20230901,173800,172239412,702,702,702,702,10581
|
|
20230901,173700,172239412,702,702,702,702,0
|
|
20230901,173600,172239412,702,702,702,702,0
|
|
20230901,173500,172239412,702,702,702,702,0
|
|
20230901,173400,172239412,702,702,702,702,0
|
|
20230901,173300,172239412,702,702,702,702,0
|
|
20230901,173200,172239412,702,702,702,702,0
|
|
20230901,173100,172239412,702,702,702,702,0
|
|
20230901,173000,172239412,702,702,702,702,0
|
|
20230901,172900,172239412,702,702,702,702,0
|
|
20230901,172800,172239412,702,702,702,702,0
|
|
20230901,172700,172239412,702,702,702,702,0
|
|
20230901,172600,172239412,702,702,702,702,0
|
|
20230901,172500,172239412,702,702,702,702,0
|
|
20230901,172400,172239412,702,702,702,702,0
|
|
20230901,172300,172239412,702,702,702,702,0
|
|
20230901,172200,172239412,702,702,702,702,0
|
|
20230901,172100,172239412,702,702,702,702,0
|
|
20230901,172000,172239412,702,702,702,702,0
|
|
20230901,171900,172239412,702,702,702,702,0
|
|
20230901,171800,172239412,702,702,702,702,0
|
|
20230901,171700,172239412,702,702,702,702,0
|
|
20230901,171600,172239412,702,702,702,702,0
|
|
20230901,171500,172239412,702,702,702,702,0
|
|
20230901,171400,172239412,702,702,702,702,0
|
|
20230901,171300,172239412,702,702,702,702,0
|
|
20230901,171200,172239412,702,702,702,702,0
|
|
20230901,171100,172239412,702,702,702,702,0
|
|
20230901,171000,172239412,702,702,702,702,0
|
|
20230901,170900,172239412,702,702,702,702,0
|
|
20230901,170800,172239412,702,702,702,702,10581
|
|
20230901,170700,172239412,702,702,702,702,0
|
|
20230901,170600,172239412,702,702,702,702,0
|
|
20230901,170500,172239412,702,702,702,702,0
|
|
20230901,170400,172239412,702,702,702,702,0
|
|
20230901,170300,172239412,702,702,702,702,0
|
|
20230901,170200,172239412,702,702,702,702,0
|
|
20230901,170100,172239412,702,702,702,702,0
|
|
20230901,170000,172239412,702,702,702,702,0
|
|
20230901,165900,172239412,702,702,702,702,0
|
|
20230901,165800,172239412,702,702,702,702,0
|
|
20230901,165700,172239412,702,702,702,702,0
|
|
20230901,165600,172239412,702,702,702,702,0
|
|
20230901,165500,172239412,702,702,702,702,0
|
|
20230901,165400,172239412,702,702,702,702,0
|
|
20230901,165300,172239412,702,702,702,702,0
|
|
20230901,165200,172239412,702,702,702,702,0
|
|
20230901,165100,172239412,702,702,702,702,0
|
|
20230901,165000,172239412,702,702,702,702,0
|
|
20230901,164900,172239412,702,702,702,702,0
|
|
20230901,164800,172239412,702,702,702,702,0
|
|
20230901,164700,172239412,702,702,702,702,0
|
|
20230901,164600,172239412,702,702,702,702,0
|
|
20230901,164500,172239412,702,702,702,702,0
|
|
20230901,164400,172239412,702,702,702,702,0
|
|
20230901,164300,172239412,702,702,702,702,0
|
|
20230901,164200,172239412,702,702,702,702,0
|
|
20230901,164100,172239412,702,702,702,702,0
|
|
20230901,164000,172239412,702,702,702,702,0
|
|
20230901,163900,172239412,702,702,702,702,0
|
|
20230901,163800,172239412,702,702,702,702,10581
|
|
20230901,163700,172239412,702,702,702,702,0
|
|
20230901,163600,172239412,702,702,702,702,0
|
|
20230901,163500,172239412,702,702,702,702,0
|
|
20230901,163400,172239412,702,702,702,702,0
|
|
20230901,163300,172239412,702,702,702,702,0
|
|
20230901,163200,172239412,702,702,702,702,0
|
|
20230901,163100,172239412,702,702,702,702,0
|
|
20230901,163000,172239412,702,702,702,702,0
|
|
20230901,162900,172239412,702,702,702,702,0
|
|
20230901,162800,172239412,702,702,702,702,0
|
|
20230901,162700,172239412,702,702,702,702,0
|
|
20230901,162600,172239412,702,702,702,702,0
|
|
20230901,162500,172239412,702,702,702,702,0
|
|
20230901,162400,172239412,702,702,702,702,0
|
|
20230901,162300,172239412,702,702,702,702,0
|
|
20230901,162200,172239412,702,702,702,702,0
|
|
20230901,162100,172239412,702,702,702,702,0
|
|
20230901,162000,172239412,702,702,702,702,0
|
|
20230901,161900,172239412,702,702,702,702,0
|
|
20230901,161800,172239412,702,702,702,702,0
|
|
20230901,161700,172239412,702,702,702,702,0
|
|
20230901,161600,172239412,702,702,702,702,0
|
|
20230901,161500,172239412,702,702,702,702,0
|
|
20230901,161400,172239412,702,702,702,702,0
|
|
20230901,161300,172239412,702,702,702,702,0
|
|
20230901,161200,172239412,702,702,702,702,0
|
|
20230901,161100,172239412,702,702,702,702,0
|
|
20230901,161000,172239412,702,702,702,702,0
|
|
20230901,160900,172239412,702,702,702,702,0
|
|
20230901,160800,172239412,702,702,702,702,10581
|
|
20230901,160700,172239412,702,702,702,702,0
|
|
20230901,160600,172239412,702,702,702,702,0
|
|
20230901,160500,172239412,702,702,702,702,0
|
|
20230901,160400,172239412,702,702,702,702,0
|
|
20230901,160300,172239412,702,702,702,702,0
|
|
20230901,160200,172239412,702,702,702,702,0
|
|
20230901,160100,172239412,702,702,702,702,0
|
|
20230901,160000,172239412,702,702,702,702,0
|
|
20230901,155900,172239412,702,702,702,702,0
|
|
20230901,155800,172239412,702,702,702,702,0
|
|
20230901,155700,172239412,702,702,702,702,0
|
|
20230901,155600,172239412,702,702,702,702,0
|
|
20230901,155500,172239412,702,702,702,702,0
|
|
20230901,155400,172239412,702,702,702,702,0
|
|
20230901,155300,172239412,702,702,702,702,0
|
|
20230901,155200,172239412,702,702,702,702,0
|
|
20230901,155100,172239412,702,702,702,702,0
|
|
20230901,155000,172239412,702,702,702,702,0
|
|
20230901,154900,172239412,702,702,702,702,0
|
|
20230901,154800,172239412,702,702,702,702,0
|
|
20230901,154700,172239412,702,702,702,702,0
|
|
20230901,154600,172239412,702,702,702,702,0
|
|
20230901,154500,172239412,702,702,702,702,0
|
|
20230901,154400,172239412,702,702,702,702,0
|
|
20230901,154300,172239412,702,702,702,702,0
|
|
20230901,154200,172239412,702,702,702,702,0
|
|
20230901,154100,172239412,702,702,702,702,0
|
|
20230901,154000,172239412,702,702,702,702,0
|
|
20230901,153900,172239412,702,702,702,702,0
|
|
20230901,153800,172239412,702,702,702,702,10581
|
|
20230901,153700,172239412,702,702,702,702,0
|
|
20230901,153600,172239412,702,702,702,702,0
|
|
20230901,153500,172239412,702,702,702,702,0
|
|
20230901,153400,172239412,702,702,702,702,0
|
|
20230901,153300,172239412,702,702,702,702,0
|
|
20230901,153200,172239412,702,702,702,702,0
|
|
20230901,153100,172239412,702,702,702,702,0
|
|
20230901,153000,172239412,702,702,702,702,10581
|
|
20230901,152900,164811550,702,702,702,702,0
|
|
20230901,152800,164811550,702,702,702,702,0
|
|
20230901,152700,164811550,702,702,702,702,0
|
|
20230901,152600,164811550,702,702,702,702,0
|
|
20230901,152500,164811550,702,702,702,702,0
|
|
20230901,152400,164811550,702,702,702,702,0
|
|
20230901,152300,164811550,702,702,702,702,0
|
|
20230901,152200,164811550,702,702,702,702,0
|
|
20230901,152100,164811550,702,702,702,702,0
|
|
20230901,152000,164811550,702,702,702,702,0
|
|
20230901,151900,164811550,702,702,702,702,1100
|
|
20230901,151800,164039350,702,704,704,702,1061
|
|
20230901,151700,163294217,704,704,704,704,0
|
|
20230901,151600,163294217,704,704,704,704,0
|
|
20230901,151500,163294217,704,704,704,704,511
|
|
20230901,151400,162934473,704,704,704,704,0
|
|
20230901,151300,162934473,704,704,704,704,0
|
|
20230901,151200,162934473,704,704,704,704,4
|
|
20230901,151100,162931657,704,704,704,704,1003
|
|
20230901,151000,162225545,704,704,704,704,271
|
|
20230901,150900,162034761,704,704,704,704,0
|
|
20230901,150800,162034761,704,704,704,702,7452
|
|
20230901,150700,156791359,702,702,702,702,1023
|
|
20230901,150600,156073213,702,702,702,702,747
|
|
20230901,150500,155548819,704,704,704,704,0
|
|
20230901,150400,155548819,704,704,704,704,0
|
|
20230901,150300,155548819,704,703,704,703,150
|
|
20230901,150200,155443364,704,704,704,704,0
|
|
20230901,150100,155443364,704,704,704,704,1
|
|
20230901,150000,155442660,702,702,702,702,1
|
|
20230901,145900,155441958,704,704,704,704,0
|
|
20230901,145800,155441958,704,704,704,704,0
|
|
20230901,145700,155441958,704,704,704,704,0
|
|
20230901,145600,155441958,704,704,704,704,1000
|
|
20230901,145500,154737958,704,704,704,703,2101
|
|
20230901,145400,153260854,704,704,704,704,210
|
|
20230901,145300,153113014,703,703,703,703,145
|
|
20230901,145200,153011079,703,703,703,703,0
|
|
20230901,145100,153011079,703,703,703,703,100
|
|
20230901,145000,152940779,704,704,704,704,20
|
|
20230901,144900,152926699,704,704,704,704,0
|
|
20230901,144800,152926699,704,704,704,704,0
|
|
20230901,144700,152926699,704,704,704,704,0
|
|
20230901,144600,152926699,704,702,704,702,1223
|
|
20230901,144500,152068151,703,703,703,703,0
|
|
20230901,144400,152068151,703,703,703,703,2014
|
|
20230901,144300,150652309,704,704,704,704,839
|
|
20230901,144200,150061653,704,704,704,704,0
|
|
20230901,144100,150061653,704,704,704,704,0
|
|
20230901,144000,150061653,704,704,704,704,0
|
|
20230901,143900,150061653,704,704,704,704,0
|
|
20230901,143800,150061653,704,704,704,704,0
|
|
20230901,143700,150061653,704,704,704,704,0
|
|
20230901,143600,150061653,704,704,704,704,1
|
|
20230901,143500,150060949,704,704,704,704,0
|
|
20230901,143400,150060949,704,704,704,704,160
|
|
20230901,143300,149948309,704,704,704,704,1
|
|
20230901,143200,149947605,702,702,702,702,2
|
|
20230901,143100,149946201,702,702,702,702,0
|
|
20230901,143000,149946201,702,702,702,702,0
|
|
20230901,142900,149946201,702,702,702,702,0
|
|
20230901,142800,149946201,702,703,703,702,18249
|
|
20230901,142700,137132530,704,705,705,704,44
|
|
20230901,142600,137101549,704,704,704,704,0
|
|
20230901,142500,137101549,704,704,704,704,100
|
|
20230901,142400,137031149,705,705,705,705,0
|
|
20230901,142300,137031149,705,705,705,705,1
|
|
20230901,142200,137030444,704,704,704,704,141
|
|
20230901,142100,136931180,705,705,705,705,0
|
|
20230901,142000,136931180,705,705,705,705,0
|
|
20230901,141900,136931180,705,705,705,705,7
|
|
20230901,141800,136926245,705,705,705,705,0
|
|
20230901,141700,136926245,705,705,705,705,0
|
|
20230901,141600,136926245,705,705,705,705,20
|
|
20230901,141500,136912145,705,705,705,705,0
|
|
20230901,141400,136912145,705,705,705,705,0
|
|
20230901,141300,136912145,705,705,705,705,1
|
|
20230901,141200,136911440,703,703,703,703,0
|
|
20230901,141100,136911440,703,703,703,703,0
|
|
20230901,141000,136911440,703,704,704,703,7070
|
|
20230901,140900,131936229,704,704,704,704,24
|
|
20230901,140800,131919333,704,704,704,704,0
|
|
20230901,140700,131919333,704,704,704,704,0
|
|
20230901,140600,131919333,704,704,704,704,0
|
|
20230901,140500,131919333,704,704,704,704,1000
|
|
20230901,140400,131215333,704,704,704,704,623
|
|
20230901,140300,130776741,705,704,705,704,140
|
|
20230901,140200,130678131,704,705,705,704,1600
|
|
20230901,140100,129550681,706,706,706,706,0
|
|
20230901,140000,129550681,706,706,706,706,0
|
|
20230901,135900,129550681,706,706,706,706,0
|
|
20230901,135800,129550681,706,705,706,705,5000
|
|
20230901,135700,126022574,702,703,703,702,8
|
|
20230901,135600,126016955,704,703,704,703,8573
|
|
20230901,135500,119986071,703,703,703,703,1000
|
|
20230901,135400,119283071,703,703,703,703,10
|
|
20230901,135300,119276041,704,704,704,704,0
|
|
20230901,135200,119276041,704,704,704,704,0
|
|
20230901,135100,119276041,704,704,704,704,0
|
|
20230901,135000,119276041,704,704,704,704,0
|
|
20230901,134900,119276041,704,704,704,704,0
|
|
20230901,134800,119276041,704,704,704,704,50
|
|
20230901,134700,119240841,704,704,704,704,0
|
|
20230901,134600,119240841,704,704,704,704,0
|
|
20230901,134500,119240841,704,704,704,704,70
|
|
20230901,134400,119191561,704,704,704,704,8
|
|
20230901,134300,119185929,703,703,703,703,1127
|
|
20230901,134200,118393648,704,704,704,704,0
|
|
20230901,134100,118393648,704,704,704,704,0
|
|
20230901,134000,118393648,704,704,704,704,24
|
|
20230901,133900,118376752,704,704,704,704,99
|
|
20230901,133800,118307056,704,704,704,704,66
|
|
20230901,133700,118260592,705,704,705,704,140
|
|
20230901,133600,118161932,705,705,705,705,0
|
|
20230901,133500,118161932,705,705,705,705,3
|
|
20230901,133400,118159817,705,705,705,705,0
|
|
20230901,133300,118159817,705,705,705,705,0
|
|
20230901,133200,118159817,705,705,705,705,0
|
|
20230901,133100,118159817,705,705,705,705,1
|
|
20230901,133000,118159112,704,704,704,704,0
|
|
20230901,132900,118159112,704,704,704,704,0
|
|
20230901,132800,118159112,704,704,704,704,10
|
|
20230901,132700,118152072,705,705,705,705,0
|
|
20230901,132600,118152072,705,705,705,705,0
|
|
20230901,132500,118152072,705,706,706,705,504
|
|
20230901,132400,117796751,706,706,706,706,3
|
|
20230901,132300,117794633,706,706,706,706,0
|
|
20230901,132200,117794633,706,706,706,706,0
|
|
20230901,132100,117794633,706,706,706,706,1
|
|
20230901,132000,117793927,706,706,706,706,6
|
|
20230901,131900,117789691,705,705,705,705,1073
|
|
20230901,131800,117033226,704,704,704,704,744
|
|
20230901,131700,116509450,704,704,704,704,0
|
|
20230901,131600,116509450,704,704,704,704,1
|
|
20230901,131500,116508746,704,704,704,704,0
|
|
20230901,131400,116508746,704,704,704,704,87
|
|
20230901,131300,116447498,705,705,705,705,0
|
|
20230901,131200,116447498,705,704,705,704,1330
|
|
20230901,131100,115511160,705,705,705,705,0
|
|
20230901,131000,115511160,705,705,705,705,9
|
|
20230901,130900,115504815,705,705,705,705,21
|
|
20230901,130800,115490010,705,705,705,705,1
|
|
20230901,130700,115489305,705,705,705,705,0
|
|
20230901,130600,115489305,705,706,706,705,1982
|
|
20230901,130500,114091993,706,706,706,706,31
|
|
20230901,130400,114070107,706,706,706,706,0
|
|
20230901,130300,114070107,706,706,706,706,0
|
|
20230901,130200,114070107,706,706,706,706,0
|
|
20230901,130100,114070107,706,706,706,706,0
|
|
20230901,130000,114070107,706,706,706,706,1
|
|
20230901,125900,114069401,706,705,706,705,31
|
|
20230901,125800,114047545,705,705,705,705,195
|
|
20230901,125700,113910070,706,706,706,706,2
|
|
20230901,125600,113908658,706,706,706,706,23
|
|
20230901,125500,113892420,706,706,706,706,20
|
|
20230901,125400,113878300,706,706,706,706,1
|
|
20230901,125300,113877594,705,706,706,705,404
|
|
20230901,125200,113592770,706,706,706,706,0
|
|
20230901,125100,113592770,706,706,706,706,5
|
|
20230901,125000,113589240,706,706,706,706,0
|
|
20230901,124900,113589240,706,706,706,706,5
|
|
20230901,124800,113585710,706,706,706,706,0
|
|
20230901,124700,113585710,706,706,706,706,0
|
|
20230901,124600,113585710,706,706,706,706,0
|
|
20230901,124500,113585710,706,706,706,706,0
|
|
20230901,124400,113585710,706,706,706,706,0
|
|
20230901,124300,113585710,706,706,706,706,0
|
|
20230901,124200,113585710,706,706,706,706,100
|
|
20230901,124100,113515110,705,705,705,705,100
|
|
20230901,124000,113444610,706,706,706,706,0
|
|
20230901,123900,113444610,706,706,706,706,230
|
|
20230901,123800,113282230,706,706,706,706,9
|
|
20230901,123700,113275876,705,705,705,705,104
|
|
20230901,123600,113202556,706,706,706,706,0
|
|
20230901,123500,113202556,706,706,706,706,0
|
|
20230901,123400,113202556,706,706,706,706,0
|
|
20230901,123300,113202556,706,706,706,706,0
|
|
20230901,123200,113202556,706,706,706,706,0
|
|
20230901,123100,113202556,706,706,706,706,0
|
|
20230901,123000,113202556,706,706,706,706,0
|
|
20230901,122900,113202556,706,706,706,706,0
|
|
20230901,122800,113202556,706,706,706,706,114
|
|
20230901,122700,113122072,706,706,706,706,0
|
|
20230901,122600,113122072,706,706,706,706,0
|
|
20230901,122500,113122072,706,706,706,706,0
|
|
20230901,122400,113122072,706,706,706,706,0
|
|
20230901,122300,113122072,706,705,706,701,3193
|
|
20230901,122200,110879706,706,706,706,706,0
|
|
20230901,122100,110879706,706,706,706,706,0
|
|
20230901,122000,110879706,706,706,706,706,64
|
|
20230901,121900,110834522,706,706,706,706,0
|
|
20230901,121800,110834522,706,706,706,706,0
|
|
20230901,121700,110834522,706,706,706,706,0
|
|
20230901,121600,110834522,706,706,706,706,4
|
|
20230901,121500,110831698,706,706,706,706,14
|
|
20230901,121400,110821814,706,706,706,706,14
|
|
20230901,121300,110811930,707,707,707,707,0
|
|
20230901,121200,110811930,707,707,707,707,0
|
|
20230901,121100,110811930,707,707,707,707,0
|
|
20230901,121000,110811930,707,707,707,707,0
|
|
20230901,120900,110811930,707,707,707,707,0
|
|
20230901,120800,110811930,707,707,707,707,0
|
|
20230901,120700,110811930,707,707,707,707,0
|
|
20230901,120600,110811930,707,707,707,707,0
|
|
20230901,120500,110811930,707,706,707,706,3
|
|
20230901,120400,110809811,707,707,707,707,0
|
|
20230901,120300,110809811,707,706,707,706,2
|
|
20230901,120200,110808398,702,706,706,702,4000
|
|
20230901,120100,107995800,706,706,706,706,221
|
|
20230901,120000,107839774,706,706,706,706,0
|
|
20230901,115900,107839774,706,706,706,706,1
|
|
20230901,115800,107839068,707,707,707,707,0
|
|
20230901,115700,107839068,707,707,707,707,36
|
|
20230901,115600,107813616,706,707,707,706,61
|
|
20230901,115500,107770496,707,707,707,707,90
|
|
20230901,115400,107706866,707,707,707,707,0
|
|
20230901,115300,107706866,707,707,707,707,0
|
|
20230901,115200,107706866,707,707,707,707,0
|
|
20230901,115100,107706866,707,707,707,707,2
|
|
20230901,115000,107705452,707,707,707,707,0
|
|
20230901,114900,107705452,707,705,707,705,7780
|
|
20230901,114800,102210355,705,705,705,705,457
|
|
20230901,114700,101888170,705,705,705,705,0
|
|
20230901,114600,101888170,705,705,705,705,0
|
|
20230901,114500,101888170,705,705,705,705,606
|
|
20230901,114400,101460940,706,706,706,706,0
|
|
20230901,114300,101460940,706,706,706,706,0
|
|
20230901,114200,101460940,706,706,706,706,0
|
|
20230901,114100,101460940,706,706,706,706,1
|
|
20230901,114000,101460234,705,705,705,705,0
|
|
20230901,113900,101460234,705,705,705,705,0
|
|
20230901,113800,101460234,705,705,705,705,1
|
|
20230901,113700,101459529,705,705,705,705,0
|
|
20230901,113600,101459529,705,705,705,705,174
|
|
20230901,113500,101336859,705,706,706,705,1043
|
|
20230901,113400,100601444,706,706,706,706,105
|
|
20230901,113300,100527314,706,705,706,705,203
|
|
20230901,113200,100383999,705,705,705,705,0
|
|
20230901,113100,100383999,705,705,705,705,0
|
|
20230901,113000,100383999,705,705,705,705,700
|
|
20230901,112900,99890499,705,705,705,705,0
|
|
20230901,112800,99890499,705,705,705,705,1
|
|
20230901,112700,99889794,705,705,705,705,0
|
|
20230901,112600,99889794,705,705,705,705,1
|
|
20230901,112500,99889089,705,705,705,705,2500
|
|
20230901,112400,98126589,706,706,706,706,0
|
|
20230901,112300,98126589,706,706,706,706,0
|
|
20230901,112200,98126589,706,706,706,706,0
|
|
20230901,112100,98126589,706,706,706,706,0
|
|
20230901,112000,98126589,706,706,706,706,0
|
|
20230901,111900,98126589,706,706,706,706,0
|
|
20230901,111800,98126589,706,706,706,706,0
|
|
20230901,111700,98126589,706,706,706,706,0
|
|
20230901,111600,98126589,706,706,706,706,2
|
|
20230901,111500,98125177,704,704,704,704,1300
|
|
20230901,111400,97209977,704,704,704,704,1445
|
|
20230901,111300,96192697,704,704,704,704,2000
|
|
20230901,111200,94784697,705,705,705,705,1950
|
|
20230901,111100,93409947,705,705,705,705,0
|
|
20230901,111000,93409947,705,706,706,705,100
|
|
20230901,110900,93339397,707,707,707,707,0
|
|
20230901,110800,93339397,707,705,707,705,182
|
|
20230901,110700,93210967,707,707,707,707,0
|
|
20230901,110600,93210967,707,706,707,706,7182
|
|
20230901,110500,88134310,706,706,706,706,1
|
|
20230901,110400,88133604,706,706,706,706,0
|
|
20230901,110300,88133604,706,706,706,706,6000
|
|
20230901,110200,83897604,705,705,705,705,4046
|
|
20230901,110100,81045174,705,705,705,705,954
|
|
20230901,110000,80372604,703,704,704,703,1504
|
|
20230901,105900,79315277,706,706,706,706,0
|
|
20230901,105800,79315277,706,706,706,706,0
|
|
20230901,105700,79315277,706,706,706,706,20
|
|
20230901,105600,79301157,706,706,706,706,0
|
|
20230901,105500,79301157,706,706,706,706,0
|
|
20230901,105400,79301157,706,706,706,706,12
|
|
20230901,105300,79292685,704,704,704,704,0
|
|
20230901,105200,79292685,704,704,704,704,0
|
|
20230901,105100,79292685,704,703,706,703,557
|
|
20230901,105000,78899834,706,705,706,705,1210
|
|
20230901,104900,78046643,705,705,705,705,1
|
|
20230901,104800,78045938,704,704,704,704,16
|
|
20230901,104700,78034674,704,704,704,704,0
|
|
20230901,104600,78034674,704,704,704,704,0
|
|
20230901,104500,78034674,704,704,704,704,1142
|
|
20230901,104400,77230706,704,704,704,704,1457
|
|
20230901,104300,76204978,705,705,705,705,1
|
|
20230901,104200,76204273,705,705,705,705,20
|
|
20230901,104100,76190173,704,704,704,704,0
|
|
20230901,104000,76190173,704,704,704,704,558
|
|
20230901,103900,75797341,705,705,705,705,20
|
|
20230901,103800,75783241,705,705,705,705,1
|
|
20230901,103700,75782536,704,704,704,704,7020
|
|
20230901,103600,70840456,705,705,705,705,44
|
|
20230901,103500,70809436,705,705,705,705,23
|
|
20230901,103400,70793221,705,705,705,705,0
|
|
20230901,103300,70793221,705,705,705,705,0
|
|
20230901,103200,70793221,705,704,705,704,301
|
|
20230901,103100,70581316,705,705,705,705,0
|
|
20230901,103000,70581316,705,705,705,705,1961
|
|
20230901,102900,69198811,705,705,705,705,0
|
|
20230901,102800,69198811,705,704,705,704,2877
|
|
20230901,102700,67170993,704,704,704,704,0
|
|
20230901,102600,67170993,704,704,704,704,0
|
|
20230901,102500,67170993,704,704,704,704,0
|
|
20230901,102400,67170993,704,704,704,704,0
|
|
20230901,102300,67170993,704,704,704,704,32
|
|
20230901,102200,67148465,704,704,704,704,10
|
|
20230901,102100,67141425,704,704,704,704,0
|
|
20230901,102000,67141425,704,704,704,704,0
|
|
20230901,101900,67141425,704,704,704,704,18
|
|
20230901,101800,67128753,702,702,702,702,38
|
|
20230901,101700,67102077,702,703,703,702,335
|
|
20230901,101600,66866890,703,703,703,703,1
|
|
20230901,101500,66866187,700,703,703,700,200
|
|
20230901,101400,66726003,704,703,704,703,618
|
|
20230901,101300,66290949,703,701,703,701,6549
|
|
20230901,101200,61687012,701,701,701,701,0
|
|
20230901,101100,61687012,701,701,701,701,1000
|
|
20230901,101000,60986012,703,702,703,702,362
|
|
20230901,100900,60731528,703,703,703,703,2
|
|
20230901,100800,60730122,703,703,703,703,0
|
|
20230901,100700,60730122,703,702,703,701,1196
|
|
20230901,100600,59891586,703,703,703,703,0
|
|
20230901,100500,59891586,703,703,703,703,2
|
|
20230901,100400,59890180,703,703,703,703,0
|
|
20230901,100300,59890180,703,703,703,703,0
|
|
20230901,100200,59890180,703,703,703,703,0
|
|
20230901,100100,59890180,703,703,703,703,0
|
|
20230901,100000,59890180,703,703,703,703,1
|
|
20230901,095900,59889477,704,704,704,704,66
|
|
20230901,095800,59843013,704,704,704,704,88
|
|
20230901,095700,59781061,704,704,704,704,0
|
|
20230901,095600,59781061,704,704,705,704,5806
|
|
20230901,095500,55689395,702,702,702,702,9
|
|
20230901,095400,55683077,702,703,703,702,1000
|
|
20230901,095300,54980568,704,704,704,704,10
|
|
20230901,095200,54973528,704,704,704,704,0
|
|
20230901,095100,54973528,704,704,704,704,1001
|
|
20230901,095000,54268824,704,704,704,704,0
|
|
20230901,094900,54268824,704,704,704,704,0
|
|
20230901,094800,54268824,704,704,704,704,575
|
|
20230901,094700,53864024,704,703,704,703,162
|
|
20230901,094600,53749978,704,704,704,704,3
|
|
20230901,094500,53747866,702,702,702,702,0
|
|
20230901,094400,53747866,702,702,702,702,203
|
|
20230901,094300,53605360,702,703,703,702,6370
|
|
20230901,094200,49133058,705,705,705,705,1
|
|
20230901,094100,49132353,705,705,705,705,50
|
|
20230901,094000,49097103,705,705,705,705,10
|
|
20230901,093900,49090053,705,705,706,705,431
|
|
20230901,093800,48786188,705,704,705,704,390
|
|
20230901,093700,48511345,704,704,704,704,104
|
|
20230901,093600,48438129,705,705,705,705,0
|
|
20230901,093500,48438129,705,705,705,705,4
|
|
20230901,093400,48435309,706,706,706,706,0
|
|
20230901,093300,48435309,706,706,706,706,145
|
|
20230901,093200,48332939,706,706,706,706,1
|
|
20230901,093100,48332233,706,706,706,706,1
|
|
20230901,093000,48331527,702,702,702,702,0
|
|
20230901,092900,48331527,702,706,706,702,667
|
|
20230901,092800,47862622,706,706,706,706,1
|
|
20230901,092700,47861916,701,705,705,700,6560
|
|
20230901,092600,43261032,705,705,705,705,440
|
|
20230901,092500,42950832,705,705,705,705,1
|
|
20230901,092400,42950127,709,705,709,705,501
|
|
20230901,092300,42596918,705,707,709,705,297
|
|
20230901,092200,42387379,707,708,709,707,4415
|
|
20230901,092100,39258650,708,708,708,708,0
|
|
20230901,092000,39258650,708,708,708,708,457
|
|
20230901,091900,38935094,708,707,708,707,2282
|
|
20230901,091800,37321719,707,707,707,707,101
|
|
20230901,091700,37250312,706,706,706,706,0
|
|
20230901,091600,37250312,706,706,706,706,0
|
|
20230901,091500,37250312,706,706,706,706,18
|
|
20230901,091400,37237604,708,707,708,706,510
|
|
20230901,091300,36877064,707,707,708,707,1218
|
|
20230901,091200,36015937,707,705,707,705,1079
|
|
20230901,091100,35253686,706,705,706,705,3702
|
|
20230901,091000,32643758,705,704,705,704,1015
|
|
20230901,090900,31929183,703,703,703,703,18
|
|
20230901,090800,31916529,705,705,705,705,0
|
|
20230901,090700,31916529,705,704,706,700,1122
|
|
20230901,090600,31129441,707,705,707,705,1562
|
|
20230901,090500,30025368,705,703,705,703,4301
|
|
20230901,090400,26996783,703,702,703,702,11000
|
|
20230901,090300,19265516,701,701,701,700,6405
|
|
20230901,090200,14777286,701,700,701,700,2975
|
|
20230901,090100,12693312,700,697,700,696,783
|
|
20230901,090000,12146010,696,700,700,696,12833
|