576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183300,40445350,591,591,591,591,2042
|
|
20230901,183200,40445350,591,591,591,591,0
|
|
20230901,183100,40445350,591,591,591,591,0
|
|
20230901,183000,40445350,591,591,591,591,0
|
|
20230901,182900,40445350,591,591,591,591,0
|
|
20230901,182800,40445350,591,591,591,591,0
|
|
20230901,182700,40445350,591,591,591,591,0
|
|
20230901,182600,40445350,591,591,591,591,0
|
|
20230901,182500,40445350,591,591,591,591,0
|
|
20230901,182400,40445350,591,591,591,591,0
|
|
20230901,182300,40445350,591,591,591,591,0
|
|
20230901,182200,40445350,591,591,591,591,0
|
|
20230901,182100,40445350,591,591,591,591,0
|
|
20230901,182000,40445350,591,591,591,591,0
|
|
20230901,181900,40445350,591,591,591,591,0
|
|
20230901,181800,40445350,591,591,591,591,0
|
|
20230901,181700,40445350,591,591,591,591,0
|
|
20230901,181600,40445350,591,591,591,591,0
|
|
20230901,181500,40445350,591,591,591,591,0
|
|
20230901,181400,40445350,591,591,591,591,0
|
|
20230901,181300,40445350,591,591,591,591,0
|
|
20230901,181200,40445350,591,591,591,591,0
|
|
20230901,181100,40445350,591,591,591,591,0
|
|
20230901,181000,40445350,591,591,591,591,0
|
|
20230901,180900,40445350,591,591,591,591,0
|
|
20230901,180800,40445350,591,591,591,591,0
|
|
20230901,180700,40445350,591,591,591,591,0
|
|
20230901,180600,40445350,591,591,591,591,0
|
|
20230901,180500,40445350,591,591,591,591,0
|
|
20230901,180400,40445350,591,591,591,591,0
|
|
20230901,180300,40445350,591,591,591,591,2042
|
|
20230901,180200,40445350,591,591,591,591,0
|
|
20230901,180100,40445350,591,591,591,591,0
|
|
20230901,180000,40445350,591,591,591,591,0
|
|
20230901,175900,40445350,591,591,591,591,0
|
|
20230901,175800,40445350,591,591,591,591,0
|
|
20230901,175700,40445350,591,591,591,591,0
|
|
20230901,175600,40445350,591,591,591,591,0
|
|
20230901,175500,40445350,591,591,591,591,0
|
|
20230901,175400,40445350,591,591,591,591,0
|
|
20230901,175300,40445350,591,591,591,591,0
|
|
20230901,175200,40445350,591,591,591,591,0
|
|
20230901,175100,40445350,591,591,591,591,0
|
|
20230901,175000,40445350,591,591,591,591,0
|
|
20230901,174900,40445350,591,591,591,591,0
|
|
20230901,174800,40445350,591,591,591,591,0
|
|
20230901,174700,40445350,591,591,591,591,0
|
|
20230901,174600,40445350,591,591,591,591,0
|
|
20230901,174500,40445350,591,591,591,591,0
|
|
20230901,174400,40445350,591,591,591,591,0
|
|
20230901,174300,40445350,591,591,591,591,0
|
|
20230901,174200,40445350,591,591,591,591,0
|
|
20230901,174100,40445350,591,591,591,591,0
|
|
20230901,174000,40445350,591,591,591,591,0
|
|
20230901,173900,40445350,591,591,591,591,0
|
|
20230901,173800,40445350,591,591,591,591,0
|
|
20230901,173700,40445350,591,591,591,591,0
|
|
20230901,173600,40445350,591,591,591,591,0
|
|
20230901,173500,40445350,591,591,591,591,0
|
|
20230901,173400,40445350,591,591,591,591,0
|
|
20230901,173300,40445350,591,591,591,591,2042
|
|
20230901,173200,40445350,591,591,591,591,0
|
|
20230901,173100,40445350,591,591,591,591,0
|
|
20230901,173000,40445350,591,591,591,591,0
|
|
20230901,172900,40445350,591,591,591,591,0
|
|
20230901,172800,40445350,591,591,591,591,0
|
|
20230901,172700,40445350,591,591,591,591,0
|
|
20230901,172600,40445350,591,591,591,591,0
|
|
20230901,172500,40445350,591,591,591,591,0
|
|
20230901,172400,40445350,591,591,591,591,0
|
|
20230901,172300,40445350,591,591,591,591,0
|
|
20230901,172200,40445350,591,591,591,591,0
|
|
20230901,172100,40445350,591,591,591,591,0
|
|
20230901,172000,40445350,591,591,591,591,0
|
|
20230901,171900,40445350,591,591,591,591,0
|
|
20230901,171800,40445350,591,591,591,591,0
|
|
20230901,171700,40445350,591,591,591,591,0
|
|
20230901,171600,40445350,591,591,591,591,0
|
|
20230901,171500,40445350,591,591,591,591,0
|
|
20230901,171400,40445350,591,591,591,591,0
|
|
20230901,171300,40445350,591,591,591,591,0
|
|
20230901,171200,40445350,591,591,591,591,0
|
|
20230901,171100,40445350,591,591,591,591,0
|
|
20230901,171000,40445350,591,591,591,591,0
|
|
20230901,170900,40445350,591,591,591,591,0
|
|
20230901,170800,40445350,591,591,591,591,0
|
|
20230901,170700,40445350,591,591,591,591,0
|
|
20230901,170600,40445350,591,591,591,591,0
|
|
20230901,170500,40445350,591,591,591,591,0
|
|
20230901,170400,40445350,591,591,591,591,0
|
|
20230901,170300,40445350,591,591,591,591,2042
|
|
20230901,170200,40445350,591,591,591,591,0
|
|
20230901,170100,40445350,591,591,591,591,0
|
|
20230901,170000,40445350,591,591,591,591,0
|
|
20230901,165900,40445350,591,591,591,591,0
|
|
20230901,165800,40445350,591,591,591,591,0
|
|
20230901,165700,40445350,591,591,591,591,0
|
|
20230901,165600,40445350,591,591,591,591,0
|
|
20230901,165500,40445350,591,591,591,591,0
|
|
20230901,165400,40445350,591,591,591,591,0
|
|
20230901,165300,40445350,591,591,591,591,0
|
|
20230901,165200,40445350,591,591,591,591,0
|
|
20230901,165100,40445350,591,591,591,591,0
|
|
20230901,165000,40445350,591,591,591,591,0
|
|
20230901,164900,40445350,591,591,591,591,0
|
|
20230901,164800,40445350,591,591,591,591,0
|
|
20230901,164700,40445350,591,591,591,591,0
|
|
20230901,164600,40445350,591,591,591,591,0
|
|
20230901,164500,40445350,591,591,591,591,0
|
|
20230901,164400,40445350,591,591,591,591,0
|
|
20230901,164300,40445350,591,591,591,591,0
|
|
20230901,164200,40445350,591,591,591,591,0
|
|
20230901,164100,40445350,591,591,591,591,0
|
|
20230901,164000,40445350,591,591,591,591,0
|
|
20230901,163900,40445350,591,591,591,591,0
|
|
20230901,163800,40445350,591,591,591,591,0
|
|
20230901,163700,40445350,591,591,591,591,0
|
|
20230901,163600,40445350,591,591,591,591,0
|
|
20230901,163500,40445350,591,591,591,591,0
|
|
20230901,163400,40445350,591,591,591,591,0
|
|
20230901,163300,40445350,591,591,591,591,2042
|
|
20230901,163200,40445350,591,591,591,591,0
|
|
20230901,163100,40445350,591,591,591,591,0
|
|
20230901,163000,40445350,591,591,591,591,0
|
|
20230901,162900,40445350,591,591,591,591,0
|
|
20230901,162800,40445350,591,591,591,591,0
|
|
20230901,162700,40445350,591,591,591,591,0
|
|
20230901,162600,40445350,591,591,591,591,0
|
|
20230901,162500,40445350,591,591,591,591,0
|
|
20230901,162400,40445350,591,591,591,591,0
|
|
20230901,162300,40445350,591,591,591,591,0
|
|
20230901,162200,40445350,591,591,591,591,0
|
|
20230901,162100,40445350,591,591,591,591,0
|
|
20230901,162000,40445350,591,591,591,591,0
|
|
20230901,161900,40445350,591,591,591,591,0
|
|
20230901,161800,40445350,591,591,591,591,0
|
|
20230901,161700,40445350,591,591,591,591,0
|
|
20230901,161600,40445350,591,591,591,591,0
|
|
20230901,161500,40445350,591,591,591,591,0
|
|
20230901,161400,40445350,591,591,591,591,0
|
|
20230901,161300,40445350,591,591,591,591,0
|
|
20230901,161200,40445350,591,591,591,591,0
|
|
20230901,161100,40445350,591,591,591,591,0
|
|
20230901,161000,40445350,591,591,591,591,0
|
|
20230901,160900,40445350,591,591,591,591,0
|
|
20230901,160800,40445350,591,591,591,591,0
|
|
20230901,160700,40445350,591,591,591,591,0
|
|
20230901,160600,40445350,591,591,591,591,0
|
|
20230901,160500,40445350,591,591,591,591,0
|
|
20230901,160400,40445350,591,591,591,591,0
|
|
20230901,160300,40445350,591,591,591,591,2042
|
|
20230901,160200,40445350,591,591,591,591,0
|
|
20230901,160100,40445350,591,591,591,591,0
|
|
20230901,160000,40445350,591,591,591,591,0
|
|
20230901,155900,40445350,591,591,591,591,0
|
|
20230901,155800,40445350,591,591,591,591,0
|
|
20230901,155700,40445350,591,591,591,591,0
|
|
20230901,155600,40445350,591,591,591,591,0
|
|
20230901,155500,40445350,591,591,591,591,0
|
|
20230901,155400,40445350,591,591,591,591,0
|
|
20230901,155300,40445350,591,591,591,591,0
|
|
20230901,155200,40445350,591,591,591,591,0
|
|
20230901,155100,40445350,591,591,591,591,0
|
|
20230901,155000,40445350,591,591,591,591,0
|
|
20230901,154900,40445350,591,591,591,591,0
|
|
20230901,154800,40445350,591,591,591,591,0
|
|
20230901,154700,40445350,591,591,591,591,0
|
|
20230901,154600,40445350,591,591,591,591,0
|
|
20230901,154500,40445350,591,591,591,591,0
|
|
20230901,154400,40445350,591,591,591,591,0
|
|
20230901,154300,40445350,591,591,591,591,0
|
|
20230901,154200,40445350,591,591,591,591,0
|
|
20230901,154100,40445350,591,591,591,591,0
|
|
20230901,154000,40445350,591,591,591,591,0
|
|
20230901,153900,40445350,591,591,591,591,0
|
|
20230901,153800,40445350,591,591,591,591,0
|
|
20230901,153700,40445350,591,591,591,591,0
|
|
20230901,153600,40445350,591,591,591,591,0
|
|
20230901,153500,40445350,591,591,591,591,0
|
|
20230901,153400,40445350,591,591,591,591,0
|
|
20230901,153300,40445350,591,591,591,591,2042
|
|
20230901,153200,40445350,591,591,591,591,0
|
|
20230901,153100,40445350,591,591,591,591,0
|
|
20230901,153000,40445350,591,591,591,591,2042
|
|
20230901,152900,39238528,591,591,591,591,0
|
|
20230901,152800,39238528,591,591,591,591,0
|
|
20230901,152700,39238528,591,591,591,591,0
|
|
20230901,152600,39238528,591,591,591,591,0
|
|
20230901,152500,39238528,591,591,591,591,0
|
|
20230901,152400,39238528,591,591,591,591,0
|
|
20230901,152300,39238528,591,591,591,591,0
|
|
20230901,152200,39238528,591,591,591,591,0
|
|
20230901,152100,39238528,591,591,591,591,0
|
|
20230901,152000,39238528,591,591,591,591,0
|
|
20230901,151900,39238528,591,591,591,591,0
|
|
20230901,151800,39238528,591,591,591,591,0
|
|
20230901,151700,39238528,591,591,591,591,1
|
|
20230901,151600,39237937,590,590,590,590,100
|
|
20230901,151500,39178937,591,591,591,591,0
|
|
20230901,151400,39178937,591,591,591,591,0
|
|
20230901,151300,39178937,591,591,591,591,0
|
|
20230901,151200,39178937,591,591,591,591,1
|
|
20230901,151100,39178346,590,590,590,590,97
|
|
20230901,151000,39121116,590,590,590,590,0
|
|
20230901,150900,39121116,590,590,590,590,2
|
|
20230901,150800,39119936,590,590,590,590,1
|
|
20230901,150700,39119346,591,591,591,591,0
|
|
20230901,150600,39119346,591,591,591,591,0
|
|
20230901,150500,39119346,591,591,591,591,0
|
|
20230901,150400,39119346,591,591,591,591,0
|
|
20230901,150300,39119346,591,591,591,591,0
|
|
20230901,150200,39119346,591,591,591,591,0
|
|
20230901,150100,39119346,591,591,591,591,0
|
|
20230901,150000,39119346,591,591,591,591,0
|
|
20230901,145900,39119346,591,591,591,591,0
|
|
20230901,145800,39119346,591,589,591,589,68
|
|
20230901,145700,39079292,589,589,589,589,3
|
|
20230901,145600,39077525,589,590,590,589,90
|
|
20230901,145500,39024427,590,590,590,590,0
|
|
20230901,145400,39024427,590,590,590,590,0
|
|
20230901,145300,39024427,590,590,590,590,0
|
|
20230901,145200,39024427,590,590,590,590,112
|
|
20230901,145100,38958347,590,590,590,590,0
|
|
20230901,145000,38958347,590,590,590,590,0
|
|
20230901,144900,38958347,590,590,590,590,0
|
|
20230901,144800,38958347,590,590,590,590,1
|
|
20230901,144700,38957757,590,590,590,590,0
|
|
20230901,144600,38957757,590,590,590,590,0
|
|
20230901,144500,38957757,590,590,590,590,0
|
|
20230901,144400,38957757,590,590,590,590,0
|
|
20230901,144300,38957757,590,590,590,590,2
|
|
20230901,144200,38956577,591,591,591,591,0
|
|
20230901,144100,38956577,591,591,591,591,0
|
|
20230901,144000,38956577,591,591,591,591,0
|
|
20230901,143900,38956577,591,591,591,591,0
|
|
20230901,143800,38956577,591,590,591,590,101
|
|
20230901,143700,38896986,590,590,590,590,624
|
|
20230901,143600,38528826,590,590,590,590,0
|
|
20230901,143500,38528826,590,590,590,590,0
|
|
20230901,143400,38528826,590,590,590,590,0
|
|
20230901,143300,38528826,590,590,590,590,0
|
|
20230901,143200,38528826,590,590,590,590,0
|
|
20230901,143100,38528826,590,590,590,590,0
|
|
20230901,143000,38528826,590,590,590,590,3201
|
|
20230901,142900,36640236,591,591,591,591,0
|
|
20230901,142800,36640236,591,591,591,591,0
|
|
20230901,142700,36640236,591,591,591,591,8
|
|
20230901,142600,36635508,591,591,591,591,6
|
|
20230901,142500,36631962,591,591,591,591,31
|
|
20230901,142400,36613641,591,591,591,591,0
|
|
20230901,142300,36613641,591,591,591,591,0
|
|
20230901,142200,36613641,591,591,591,591,4745
|
|
20230901,142100,33809346,591,591,591,591,5
|
|
20230901,142000,33806391,591,591,591,591,1
|
|
20230901,141900,33805800,591,591,591,591,0
|
|
20230901,141800,33805800,591,591,591,591,0
|
|
20230901,141700,33805800,591,591,591,591,0
|
|
20230901,141600,33805800,591,591,591,591,522
|
|
20230901,141500,33497298,592,592,592,592,0
|
|
20230901,141400,33497298,592,592,592,592,0
|
|
20230901,141300,33497298,592,592,592,592,0
|
|
20230901,141200,33497298,592,592,592,592,0
|
|
20230901,141100,33497298,592,592,592,592,0
|
|
20230901,141000,33497298,592,592,592,592,0
|
|
20230901,140900,33497298,592,592,592,592,0
|
|
20230901,140800,33497298,592,592,592,592,0
|
|
20230901,140700,33497298,592,592,592,592,0
|
|
20230901,140600,33497298,592,592,592,592,0
|
|
20230901,140500,33497298,592,592,592,592,0
|
|
20230901,140400,33497298,592,592,592,592,0
|
|
20230901,140300,33497298,592,592,592,592,0
|
|
20230901,140200,33497298,592,592,592,592,0
|
|
20230901,140100,33497298,592,592,592,592,0
|
|
20230901,140000,33497298,592,592,592,592,0
|
|
20230901,135900,33497298,592,592,592,592,0
|
|
20230901,135800,33497298,592,592,592,592,0
|
|
20230901,135700,33497298,592,592,592,592,1
|
|
20230901,135600,33496706,591,591,591,591,500
|
|
20230901,135500,33201206,591,591,591,591,0
|
|
20230901,135400,33201206,591,591,591,591,100
|
|
20230901,135300,33142106,591,591,591,591,0
|
|
20230901,135200,33142106,591,591,591,591,100
|
|
20230901,135100,33083006,591,591,591,591,0
|
|
20230901,135000,33083006,591,591,591,591,100
|
|
20230901,134900,33023906,591,591,591,591,100
|
|
20230901,134800,32964806,591,591,591,591,0
|
|
20230901,134700,32964806,591,591,591,591,0
|
|
20230901,134600,32964806,591,591,591,591,0
|
|
20230901,134500,32964806,591,591,591,591,0
|
|
20230901,134400,32964806,591,591,591,591,0
|
|
20230901,134300,32964806,591,591,591,591,0
|
|
20230901,134200,32964806,591,591,591,591,102
|
|
20230901,134100,32904524,591,591,591,591,0
|
|
20230901,134000,32904524,591,591,591,591,0
|
|
20230901,133900,32904524,591,591,591,591,0
|
|
20230901,133800,32904524,591,591,591,591,0
|
|
20230901,133700,32904524,591,591,591,591,300
|
|
20230901,133600,32727224,593,591,593,591,341
|
|
20230901,133500,32525356,592,592,592,592,1
|
|
20230901,133400,32524764,591,591,591,591,10
|
|
20230901,133300,32518854,591,591,591,591,1
|
|
20230901,133200,32518263,592,592,592,592,1
|
|
20230901,133100,32517671,592,592,592,592,0
|
|
20230901,133000,32517671,592,592,592,592,0
|
|
20230901,132900,32517671,592,592,592,592,0
|
|
20230901,132800,32517671,592,592,592,592,20
|
|
20230901,132700,32505831,592,592,592,592,0
|
|
20230901,132600,32505831,592,592,592,592,0
|
|
20230901,132500,32505831,592,592,592,592,0
|
|
20230901,132400,32505831,592,592,592,592,1
|
|
20230901,132300,32505239,591,592,592,591,13
|
|
20230901,132200,32497555,591,591,591,591,0
|
|
20230901,132100,32497555,591,591,591,591,0
|
|
20230901,132000,32497555,591,591,591,591,0
|
|
20230901,131900,32497555,591,591,591,591,0
|
|
20230901,131800,32497555,591,591,591,591,0
|
|
20230901,131700,32497555,591,591,591,591,0
|
|
20230901,131600,32497555,591,591,591,591,0
|
|
20230901,131500,32497555,591,591,591,591,0
|
|
20230901,131400,32497555,591,591,591,591,0
|
|
20230901,131300,32497555,591,591,591,591,0
|
|
20230901,131200,32497555,591,591,591,591,0
|
|
20230901,131100,32497555,591,591,591,591,0
|
|
20230901,131000,32497555,591,591,591,591,0
|
|
20230901,130900,32497555,591,591,591,591,0
|
|
20230901,130800,32497555,591,591,591,591,0
|
|
20230901,130700,32497555,591,591,591,591,0
|
|
20230901,130600,32497555,591,591,591,591,424
|
|
20230901,130500,32246971,592,592,592,592,0
|
|
20230901,130400,32246971,592,592,592,592,0
|
|
20230901,130300,32246971,592,592,592,592,0
|
|
20230901,130200,32246971,592,592,592,592,0
|
|
20230901,130100,32246971,592,592,592,592,0
|
|
20230901,130000,32246971,592,592,592,592,0
|
|
20230901,125900,32246971,592,592,592,592,0
|
|
20230901,125800,32246971,592,592,592,592,0
|
|
20230901,125700,32246971,592,592,592,592,0
|
|
20230901,125600,32246971,592,592,592,592,0
|
|
20230901,125500,32246971,592,592,592,592,0
|
|
20230901,125400,32246971,592,592,592,592,0
|
|
20230901,125300,32246971,592,592,592,592,0
|
|
20230901,125200,32246971,592,592,592,592,0
|
|
20230901,125100,32246971,592,592,592,592,885
|
|
20230901,125000,31723051,592,592,592,592,0
|
|
20230901,124900,31723051,592,592,592,592,0
|
|
20230901,124800,31723051,592,592,592,592,0
|
|
20230901,124700,31723051,592,592,592,592,1873
|
|
20230901,124600,30614235,592,592,592,592,214
|
|
20230901,124500,30487547,593,593,593,593,0
|
|
20230901,124400,30487547,593,593,593,593,0
|
|
20230901,124300,30487547,593,593,593,593,0
|
|
20230901,124200,30487547,593,593,593,593,5
|
|
20230901,124100,30484582,593,593,593,593,0
|
|
20230901,124000,30484582,593,593,593,593,0
|
|
20230901,123900,30484582,593,593,593,593,0
|
|
20230901,123800,30484582,593,593,593,593,0
|
|
20230901,123700,30484582,593,593,593,593,0
|
|
20230901,123600,30484582,593,593,593,593,0
|
|
20230901,123500,30484582,593,593,593,593,0
|
|
20230901,123400,30484582,593,593,593,593,0
|
|
20230901,123300,30484582,593,593,593,593,0
|
|
20230901,123200,30484582,593,593,593,593,2
|
|
20230901,123100,30483396,593,593,593,593,1
|
|
20230901,123000,30482803,592,592,592,592,196
|
|
20230901,122900,30366771,592,592,592,592,0
|
|
20230901,122800,30366771,592,592,592,592,0
|
|
20230901,122700,30366771,592,592,592,592,0
|
|
20230901,122600,30366771,592,592,592,592,0
|
|
20230901,122500,30366771,592,592,592,592,55
|
|
20230901,122400,30334211,592,592,592,592,0
|
|
20230901,122300,30334211,592,592,592,592,100
|
|
20230901,122200,30275011,592,592,592,592,1
|
|
20230901,122100,30274419,593,593,593,593,0
|
|
20230901,122000,30274419,593,593,593,593,0
|
|
20230901,121900,30274419,593,593,593,593,0
|
|
20230901,121800,30274419,593,592,593,591,1001
|
|
20230901,121700,29682761,593,593,593,593,0
|
|
20230901,121600,29682761,593,593,593,593,130
|
|
20230901,121500,29605671,593,593,593,593,0
|
|
20230901,121400,29605671,593,593,593,593,0
|
|
20230901,121300,29605671,593,593,593,593,0
|
|
20230901,121200,29605671,593,593,593,593,0
|
|
20230901,121100,29605671,593,593,593,593,0
|
|
20230901,121000,29605671,593,593,593,593,16
|
|
20230901,120900,29596183,592,592,592,592,30
|
|
20230901,120800,29578423,592,592,592,592,0
|
|
20230901,120700,29578423,592,592,592,592,0
|
|
20230901,120600,29578423,592,592,592,592,5
|
|
20230901,120500,29575463,591,591,591,591,50
|
|
20230901,120400,29545913,591,591,591,591,0
|
|
20230901,120300,29545913,591,592,592,591,500
|
|
20230901,120200,29250363,593,593,593,593,0
|
|
20230901,120100,29250363,593,593,593,593,100
|
|
20230901,120000,29191063,592,592,592,592,0
|
|
20230901,115900,29191063,592,592,592,592,800
|
|
20230901,115800,28717463,592,592,592,592,0
|
|
20230901,115700,28717463,592,592,592,592,200
|
|
20230901,115600,28599063,592,592,592,592,50
|
|
20230901,115500,28569463,592,592,592,592,1
|
|
20230901,115400,28568871,592,592,592,592,0
|
|
20230901,115300,28568871,592,592,592,592,0
|
|
20230901,115200,28568871,592,592,592,592,0
|
|
20230901,115100,28568871,592,592,592,592,0
|
|
20230901,115000,28568871,592,592,592,592,205
|
|
20230901,114900,28447511,593,593,593,593,0
|
|
20230901,114800,28447511,593,592,593,592,2
|
|
20230901,114700,28446326,593,593,593,593,2916
|
|
20230901,114600,26717138,593,593,593,593,0
|
|
20230901,114500,26717138,593,593,593,593,0
|
|
20230901,114400,26717138,593,593,593,593,0
|
|
20230901,114300,26717138,593,593,593,593,1
|
|
20230901,114200,26716545,592,592,592,592,647
|
|
20230901,114100,26333521,591,591,591,591,0
|
|
20230901,114000,26333521,591,591,591,591,1
|
|
20230901,113900,26332930,592,592,592,592,0
|
|
20230901,113800,26332930,592,592,592,592,0
|
|
20230901,113700,26332930,592,591,592,591,110
|
|
20230901,113600,26267910,591,591,591,591,0
|
|
20230901,113500,26267910,591,592,592,591,172
|
|
20230901,113400,26166172,592,592,592,592,0
|
|
20230901,113300,26166172,592,592,592,592,0
|
|
20230901,113200,26166172,592,592,592,592,1
|
|
20230901,113100,26165580,593,593,593,593,95
|
|
20230901,113000,26109245,593,593,593,593,2042
|
|
20230901,112900,24898339,593,593,593,593,0
|
|
20230901,112800,24898339,593,593,593,593,0
|
|
20230901,112700,24898339,593,593,593,593,43
|
|
20230901,112600,24872840,593,593,593,593,1
|
|
20230901,112500,24872247,593,594,594,593,651
|
|
20230901,112400,24486183,594,594,594,594,379
|
|
20230901,112300,24261057,593,593,593,593,0
|
|
20230901,112200,24261057,593,593,593,593,1
|
|
20230901,112100,24260464,594,594,594,594,0
|
|
20230901,112000,24260464,594,594,594,594,0
|
|
20230901,111900,24260464,594,594,594,594,0
|
|
20230901,111800,24260464,594,594,594,594,0
|
|
20230901,111700,24260464,594,594,594,594,0
|
|
20230901,111600,24260464,594,594,594,594,0
|
|
20230901,111500,24260464,594,594,594,594,200
|
|
20230901,111400,24141664,594,594,594,594,100
|
|
20230901,111300,24082264,593,593,593,593,60
|
|
20230901,111200,24046684,593,593,593,593,340
|
|
20230901,111100,23845064,593,593,593,593,0
|
|
20230901,111000,23845064,593,593,593,593,0
|
|
20230901,110900,23845064,593,593,593,593,0
|
|
20230901,110800,23845064,593,593,593,593,0
|
|
20230901,110700,23845064,593,593,593,593,0
|
|
20230901,110600,23845064,593,593,593,593,20
|
|
20230901,110500,23833204,593,592,593,592,110
|
|
20230901,110400,23768019,592,593,593,592,205
|
|
20230901,110300,23646644,593,593,593,593,0
|
|
20230901,110200,23646644,593,593,593,593,16
|
|
20230901,110100,23637156,593,593,593,593,0
|
|
20230901,110000,23637156,593,593,593,593,1676
|
|
20230901,105900,22643288,593,593,593,593,369
|
|
20230901,105800,22424471,593,593,593,593,0
|
|
20230901,105700,22424471,593,593,593,593,0
|
|
20230901,105600,22424471,593,594,594,593,1224
|
|
20230901,105500,21697416,594,594,594,594,50
|
|
20230901,105400,21667716,594,594,594,594,200
|
|
20230901,105300,21548916,596,596,596,596,0
|
|
20230901,105200,21548916,596,595,596,595,2
|
|
20230901,105100,21547725,594,595,595,594,672
|
|
20230901,105000,21148467,596,596,596,596,0
|
|
20230901,104900,21148467,596,596,596,596,9
|
|
20230901,104800,21143103,596,594,596,594,1017
|
|
20230901,104700,20538242,594,593,594,593,1000
|
|
20230901,104600,19944292,592,592,592,592,390
|
|
20230901,104500,19713412,593,593,593,593,0
|
|
20230901,104400,19713412,593,594,594,593,11
|
|
20230901,104300,19706888,593,593,593,593,372
|
|
20230901,104200,19486292,593,594,594,593,513
|
|
20230901,104100,19182070,594,594,594,594,1
|
|
20230901,104000,19181476,593,593,593,593,683
|
|
20230901,103900,18776457,593,592,593,592,880
|
|
20230901,103800,18254647,592,592,593,592,231
|
|
20230901,103700,18117894,592,591,592,591,1759
|
|
20230901,103600,17078324,591,590,591,590,9920
|
|
20230901,103500,11223498,590,590,590,590,850
|
|
20230901,103400,10721998,590,590,590,590,850
|
|
20230901,103300,10220498,590,590,590,590,850
|
|
20230901,103200,9718998,589,589,589,589,0
|
|
20230901,103100,9718998,589,589,589,589,621
|
|
20230901,103000,9353229,589,589,589,589,0
|
|
20230901,102900,9353229,589,589,589,589,0
|
|
20230901,102800,9353229,589,589,589,589,0
|
|
20230901,102700,9353229,589,589,589,589,1
|
|
20230901,102600,9352640,588,588,588,588,150
|
|
20230901,102500,9264440,588,588,588,588,50
|
|
20230901,102400,9235040,588,588,588,588,0
|
|
20230901,102300,9235040,588,588,588,588,0
|
|
20230901,102200,9235040,588,588,588,588,0
|
|
20230901,102100,9235040,588,588,588,588,0
|
|
20230901,102000,9235040,588,588,588,588,366
|
|
20230901,101900,9019832,589,589,589,589,860
|
|
20230901,101800,8513292,588,588,588,588,0
|
|
20230901,101700,8513292,588,587,588,587,510
|
|
20230901,101600,8213428,587,587,587,587,123
|
|
20230901,101500,8141227,587,587,587,587,351
|
|
20230901,101400,7935190,587,587,587,587,0
|
|
20230901,101300,7935190,587,587,587,587,0
|
|
20230901,101200,7935190,587,587,587,587,0
|
|
20230901,101100,7935190,587,587,587,587,0
|
|
20230901,101000,7935190,587,587,587,587,25
|
|
20230901,100900,7920515,587,586,587,586,55
|
|
20230901,100800,7888260,586,586,586,586,173
|
|
20230901,100700,7786882,587,587,587,587,30
|
|
20230901,100600,7769272,587,587,587,587,0
|
|
20230901,100500,7769272,587,587,587,587,10
|
|
20230901,100400,7763402,590,590,590,590,0
|
|
20230901,100300,7763402,590,590,590,590,0
|
|
20230901,100200,7763402,590,590,590,590,0
|
|
20230901,100100,7763402,590,590,590,590,0
|
|
20230901,100000,7763402,590,589,590,589,211
|
|
20230901,095900,7639118,586,587,587,586,2560
|
|
20230901,095800,6138948,588,588,588,588,0
|
|
20230901,095700,6138948,588,588,588,588,0
|
|
20230901,095600,6138948,588,588,588,588,19
|
|
20230901,095500,6127776,590,590,590,590,0
|
|
20230901,095400,6127776,590,590,590,590,0
|
|
20230901,095300,6127776,590,589,590,589,401
|
|
20230901,095200,5891586,589,590,590,589,202
|
|
20230901,095100,5772607,589,589,589,589,0
|
|
20230901,095000,5772607,589,590,590,589,57
|
|
20230901,094900,5738978,590,589,590,589,200
|
|
20230901,094800,5621160,590,590,590,590,50
|
|
20230901,094700,5591660,590,590,590,590,0
|
|
20230901,094600,5591660,590,590,590,590,0
|
|
20230901,094500,5591660,590,590,590,590,0
|
|
20230901,094400,5591660,590,590,590,590,0
|
|
20230901,094300,5591660,590,590,590,590,1
|
|
20230901,094200,5591070,590,590,590,590,2
|
|
20230901,094100,5589890,590,590,590,590,136
|
|
20230901,094000,5509650,590,589,590,589,30
|
|
20230901,093900,5491979,589,589,589,589,1
|
|
20230901,093800,5491390,589,590,590,589,11
|
|
20230901,093700,5484901,590,590,590,590,200
|
|
20230901,093600,5366901,587,588,590,587,250
|
|
20230901,093500,5220045,589,589,589,589,1
|
|
20230901,093400,5219456,589,587,590,587,475
|
|
20230901,093300,4940144,587,587,587,587,101
|
|
20230901,093200,4880857,590,590,590,590,0
|
|
20230901,093100,4880857,590,590,590,590,0
|
|
20230901,093000,4880857,590,588,590,588,3087
|
|
20230901,092900,3060069,587,586,587,586,98
|
|
20230901,092800,3002629,587,587,587,587,1
|
|
20230901,092700,3002042,587,588,588,587,210
|
|
20230901,092600,2878767,588,588,588,588,0
|
|
20230901,092500,2878767,588,588,588,588,6
|
|
20230901,092400,2875239,588,588,588,588,0
|
|
20230901,092300,2875239,588,588,588,588,0
|
|
20230901,092200,2875239,588,588,588,588,0
|
|
20230901,092100,2875239,588,588,588,588,1
|
|
20230901,092000,2874651,589,589,589,589,0
|
|
20230901,091900,2874651,589,589,589,589,1
|
|
20230901,091800,2874062,590,590,590,590,0
|
|
20230901,091700,2874062,590,590,590,590,0
|
|
20230901,091600,2874062,590,590,590,590,0
|
|
20230901,091500,2874062,590,590,590,590,0
|
|
20230901,091400,2874062,590,590,590,590,0
|
|
20230901,091300,2874062,590,590,590,590,0
|
|
20230901,091200,2874062,590,590,590,590,1
|
|
20230901,091100,2873472,590,590,590,590,10
|
|
20230901,091000,2867572,587,587,587,587,197
|
|
20230901,090900,2751933,590,589,590,589,2
|
|
20230901,090800,2750754,590,588,590,588,1000
|
|
20230901,090700,2161040,587,587,587,587,10
|
|
20230901,090600,2155170,586,587,587,586,245
|
|
20230901,090500,2011547,588,588,588,588,1
|
|
20230901,090400,2010959,589,586,589,586,1004
|
|
20230901,090300,1422606,588,588,588,588,3
|
|
20230901,090200,1420842,588,588,589,588,157
|
|
20230901,090100,1328525,585,585,585,585,0
|
|
20230901,090000,1328525,585,590,590,585,2252
|