575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183200,166886028,544,544,544,544,10639
|
|
20230901,183100,166886028,544,544,544,544,0
|
|
20230901,183000,166886028,544,544,544,544,0
|
|
20230901,182900,166886028,544,544,544,544,0
|
|
20230901,182800,166886028,544,544,544,544,0
|
|
20230901,182700,166886028,544,544,544,544,0
|
|
20230901,182600,166886028,544,544,544,544,0
|
|
20230901,182500,166886028,544,544,544,544,0
|
|
20230901,182400,166886028,544,544,544,544,0
|
|
20230901,182300,166886028,544,544,544,544,0
|
|
20230901,182200,166886028,544,544,544,544,0
|
|
20230901,182100,166886028,544,544,544,544,0
|
|
20230901,182000,166886028,544,544,544,544,0
|
|
20230901,181900,166886028,544,544,544,544,0
|
|
20230901,181800,166886028,544,544,544,544,0
|
|
20230901,181700,166886028,544,544,544,544,0
|
|
20230901,181600,166886028,544,544,544,544,0
|
|
20230901,181500,166886028,544,544,544,544,0
|
|
20230901,181400,166886028,544,544,544,544,0
|
|
20230901,181300,166886028,544,544,544,544,0
|
|
20230901,181200,166886028,544,544,544,544,0
|
|
20230901,181100,166886028,544,544,544,544,0
|
|
20230901,181000,166886028,544,544,544,544,0
|
|
20230901,180900,166886028,544,544,544,544,0
|
|
20230901,180800,166886028,544,544,544,544,0
|
|
20230901,180700,166886028,544,544,544,544,0
|
|
20230901,180600,166886028,544,544,544,544,0
|
|
20230901,180500,166886028,544,544,544,544,0
|
|
20230901,180400,166886028,544,544,544,544,0
|
|
20230901,180300,166886028,544,544,544,544,0
|
|
20230901,180200,166886028,544,544,544,544,10639
|
|
20230901,180100,166886028,544,544,544,544,0
|
|
20230901,180000,166886028,544,544,544,544,0
|
|
20230901,175900,166886028,544,544,544,544,0
|
|
20230901,175800,166886028,544,544,544,544,0
|
|
20230901,175700,166886028,544,544,544,544,0
|
|
20230901,175600,166886028,544,544,544,544,0
|
|
20230901,175500,166886028,544,544,544,544,0
|
|
20230901,175400,166886028,544,544,544,544,0
|
|
20230901,175300,166886028,544,544,544,544,0
|
|
20230901,175200,166886028,544,544,544,544,0
|
|
20230901,175100,166886028,544,544,544,544,0
|
|
20230901,175000,166886028,544,544,544,544,0
|
|
20230901,174900,166886028,544,544,544,544,0
|
|
20230901,174800,166886028,544,544,544,544,0
|
|
20230901,174700,166886028,544,544,544,544,0
|
|
20230901,174600,166886028,544,544,544,544,0
|
|
20230901,174500,166886028,544,544,544,544,0
|
|
20230901,174400,166886028,544,544,544,544,0
|
|
20230901,174300,166886028,544,544,544,544,0
|
|
20230901,174200,166886028,544,544,544,544,0
|
|
20230901,174100,166886028,544,544,544,544,0
|
|
20230901,174000,166886028,544,544,544,544,0
|
|
20230901,173900,166886028,544,544,544,544,0
|
|
20230901,173800,166886028,544,544,544,544,0
|
|
20230901,173700,166886028,544,544,544,544,0
|
|
20230901,173600,166886028,544,544,544,544,0
|
|
20230901,173500,166886028,544,544,544,544,0
|
|
20230901,173400,166886028,544,544,544,544,0
|
|
20230901,173300,166886028,544,544,544,544,0
|
|
20230901,173200,166886028,544,544,544,544,10639
|
|
20230901,173100,166886028,544,544,544,544,0
|
|
20230901,173000,166886028,544,544,544,544,0
|
|
20230901,172900,166886028,544,544,544,544,0
|
|
20230901,172800,166886028,544,544,544,544,0
|
|
20230901,172700,166886028,544,544,544,544,0
|
|
20230901,172600,166886028,544,544,544,544,0
|
|
20230901,172500,166886028,544,544,544,544,0
|
|
20230901,172400,166886028,544,544,544,544,0
|
|
20230901,172300,166886028,544,544,544,544,0
|
|
20230901,172200,166886028,544,544,544,544,0
|
|
20230901,172100,166886028,544,544,544,544,0
|
|
20230901,172000,166886028,544,544,544,544,0
|
|
20230901,171900,166886028,544,544,544,544,0
|
|
20230901,171800,166886028,544,544,544,544,0
|
|
20230901,171700,166886028,544,544,544,544,0
|
|
20230901,171600,166886028,544,544,544,544,0
|
|
20230901,171500,166886028,544,544,544,544,0
|
|
20230901,171400,166886028,544,544,544,544,0
|
|
20230901,171300,166886028,544,544,544,544,0
|
|
20230901,171200,166886028,544,544,544,544,0
|
|
20230901,171100,166886028,544,544,544,544,0
|
|
20230901,171000,166886028,544,544,544,544,0
|
|
20230901,170900,166886028,544,544,544,544,0
|
|
20230901,170800,166886028,544,544,544,544,0
|
|
20230901,170700,166886028,544,544,544,544,0
|
|
20230901,170600,166886028,544,544,544,544,0
|
|
20230901,170500,166886028,544,544,544,544,0
|
|
20230901,170400,166886028,544,544,544,544,0
|
|
20230901,170300,166886028,544,544,544,544,0
|
|
20230901,170200,166886028,544,544,544,544,10639
|
|
20230901,170100,166886028,544,544,544,544,0
|
|
20230901,170000,166886028,544,544,544,544,0
|
|
20230901,165900,166886028,544,544,544,544,0
|
|
20230901,165800,166886028,544,544,544,544,0
|
|
20230901,165700,166886028,544,544,544,544,0
|
|
20230901,165600,166886028,544,544,544,544,0
|
|
20230901,165500,166886028,544,544,544,544,0
|
|
20230901,165400,166886028,544,544,544,544,0
|
|
20230901,165300,166886028,544,544,544,544,0
|
|
20230901,165200,166886028,544,544,544,544,0
|
|
20230901,165100,166886028,544,544,544,544,0
|
|
20230901,165000,166886028,544,544,544,544,0
|
|
20230901,164900,166886028,544,544,544,544,0
|
|
20230901,164800,166886028,544,544,544,544,0
|
|
20230901,164700,166886028,544,544,544,544,0
|
|
20230901,164600,166886028,544,544,544,544,0
|
|
20230901,164500,166886028,544,544,544,544,0
|
|
20230901,164400,166886028,544,544,544,544,0
|
|
20230901,164300,166886028,544,544,544,544,0
|
|
20230901,164200,166886028,544,544,544,544,0
|
|
20230901,164100,166886028,544,544,544,544,0
|
|
20230901,164000,166886028,544,544,544,544,0
|
|
20230901,163900,166886028,544,544,544,544,0
|
|
20230901,163800,166886028,544,544,544,544,0
|
|
20230901,163700,166886028,544,544,544,544,0
|
|
20230901,163600,166886028,544,544,544,544,0
|
|
20230901,163500,166886028,544,544,544,544,0
|
|
20230901,163400,166886028,544,544,544,544,0
|
|
20230901,163300,166886028,544,544,544,544,0
|
|
20230901,163200,166886028,544,544,544,544,10639
|
|
20230901,163100,166886028,544,544,544,544,0
|
|
20230901,163000,166886028,544,544,544,544,0
|
|
20230901,162900,166886028,544,544,544,544,0
|
|
20230901,162800,166886028,544,544,544,544,0
|
|
20230901,162700,166886028,544,544,544,544,0
|
|
20230901,162600,166886028,544,544,544,544,0
|
|
20230901,162500,166886028,544,544,544,544,0
|
|
20230901,162400,166886028,544,544,544,544,0
|
|
20230901,162300,166886028,544,544,544,544,0
|
|
20230901,162200,166886028,544,544,544,544,0
|
|
20230901,162100,166886028,544,544,544,544,0
|
|
20230901,162000,166886028,544,544,544,544,0
|
|
20230901,161900,166886028,544,544,544,544,0
|
|
20230901,161800,166886028,544,544,544,544,0
|
|
20230901,161700,166886028,544,544,544,544,0
|
|
20230901,161600,166886028,544,544,544,544,0
|
|
20230901,161500,166886028,544,544,544,544,0
|
|
20230901,161400,166886028,544,544,544,544,0
|
|
20230901,161300,166886028,544,544,544,544,0
|
|
20230901,161200,166886028,544,544,544,544,0
|
|
20230901,161100,166886028,544,544,544,544,0
|
|
20230901,161000,166886028,544,544,544,544,0
|
|
20230901,160900,166886028,544,544,544,544,0
|
|
20230901,160800,166886028,544,544,544,544,0
|
|
20230901,160700,166886028,544,544,544,544,0
|
|
20230901,160600,166886028,544,544,544,544,0
|
|
20230901,160500,166886028,544,544,544,544,0
|
|
20230901,160400,166886028,544,544,544,544,0
|
|
20230901,160300,166886028,544,544,544,544,0
|
|
20230901,160200,166886028,544,544,544,544,10639
|
|
20230901,160100,166886028,544,544,544,544,0
|
|
20230901,160000,166886028,544,544,544,544,0
|
|
20230901,155900,166886028,544,544,544,544,0
|
|
20230901,155800,166886028,544,544,544,544,0
|
|
20230901,155700,166886028,544,544,544,544,0
|
|
20230901,155600,166886028,544,544,544,544,0
|
|
20230901,155500,166886028,544,544,544,544,0
|
|
20230901,155400,166886028,544,544,544,544,0
|
|
20230901,155300,166886028,544,544,544,544,0
|
|
20230901,155200,166886028,544,544,544,544,0
|
|
20230901,155100,166886028,544,544,544,544,0
|
|
20230901,155000,166886028,544,544,544,544,0
|
|
20230901,154900,166886028,544,544,544,544,0
|
|
20230901,154800,166886028,544,544,544,544,0
|
|
20230901,154700,166886028,544,544,544,544,0
|
|
20230901,154600,166886028,544,544,544,544,0
|
|
20230901,154500,166886028,544,544,544,544,0
|
|
20230901,154400,166886028,544,544,544,544,0
|
|
20230901,154300,166886028,544,544,544,544,0
|
|
20230901,154200,166886028,544,544,544,544,0
|
|
20230901,154100,166886028,544,544,544,544,0
|
|
20230901,154000,166886028,544,544,544,544,0
|
|
20230901,153900,166886028,544,544,544,544,0
|
|
20230901,153800,166886028,544,544,544,544,0
|
|
20230901,153700,166886028,544,544,544,544,0
|
|
20230901,153600,166886028,544,544,544,544,0
|
|
20230901,153500,166886028,544,544,544,544,0
|
|
20230901,153400,166886028,544,544,544,544,0
|
|
20230901,153300,166886028,544,544,544,544,0
|
|
20230901,153200,166886028,544,544,544,544,10639
|
|
20230901,153100,166886028,544,544,544,544,0
|
|
20230901,153000,166886028,544,544,544,544,10639
|
|
20230901,152900,161098412,545,545,545,545,0
|
|
20230901,152800,161098412,545,545,545,545,0
|
|
20230901,152700,161098412,545,545,545,545,0
|
|
20230901,152600,161098412,545,545,545,545,0
|
|
20230901,152500,161098412,545,545,545,545,0
|
|
20230901,152400,161098412,545,545,545,545,0
|
|
20230901,152300,161098412,545,545,545,545,0
|
|
20230901,152200,161098412,545,545,545,545,0
|
|
20230901,152100,161098412,545,545,545,545,0
|
|
20230901,152000,161098412,545,545,545,545,0
|
|
20230901,151900,161098412,545,545,545,545,0
|
|
20230901,151800,161098412,545,547,547,545,22809
|
|
20230901,151700,148655057,548,548,548,548,5200
|
|
20230901,151600,145805457,548,547,548,547,401
|
|
20230901,151500,145586109,548,548,548,548,72
|
|
20230901,151400,145546653,548,548,548,548,305
|
|
20230901,151300,145379513,548,548,548,548,0
|
|
20230901,151200,145379513,548,548,548,548,1
|
|
20230901,151100,145378965,546,546,546,546,274
|
|
20230901,151000,145229361,546,548,548,546,1006
|
|
20230901,150900,144679763,548,547,548,547,1041
|
|
20230901,150800,144110016,547,547,547,547,1618
|
|
20230901,150700,143224970,549,549,549,549,0
|
|
20230901,150600,143224970,549,549,549,549,499
|
|
20230901,150500,142951019,546,549,549,546,32
|
|
20230901,150400,142933490,548,548,548,548,564
|
|
20230901,150300,142624418,546,547,547,546,19545
|
|
20230901,150200,131943566,549,549,549,549,432
|
|
20230901,150100,131706398,549,549,549,547,188
|
|
20230901,150000,131603495,549,549,549,549,1926
|
|
20230901,145900,130546121,547,548,549,547,154
|
|
20230901,145800,130461652,547,547,547,547,0
|
|
20230901,145700,130461652,547,547,547,547,5
|
|
20230901,145600,130458917,547,548,548,547,1000
|
|
20230901,145500,129911117,549,549,549,549,1
|
|
20230901,145400,129910568,548,548,548,548,2
|
|
20230901,145300,129909472,548,548,548,548,261
|
|
20230901,145200,129766444,548,548,548,548,10
|
|
20230901,145100,129760964,548,548,548,548,149
|
|
20230901,145000,129679312,548,548,548,548,520
|
|
20230901,144900,129394352,547,547,547,547,1122
|
|
20230901,144800,128780618,547,547,547,546,2227
|
|
20230901,144700,127562451,547,547,547,547,39
|
|
20230901,144600,127541118,547,547,547,547,12
|
|
20230901,144500,127534554,546,547,547,546,13314
|
|
20230901,144400,120256197,548,548,548,548,0
|
|
20230901,144300,120256197,548,548,548,548,189
|
|
20230901,144200,120152625,548,548,548,548,3
|
|
20230901,144100,120150981,548,547,548,547,254
|
|
20230901,144000,120012038,548,548,548,548,4
|
|
20230901,143900,120009846,547,547,547,547,0
|
|
20230901,143800,120009846,547,548,548,547,4904
|
|
20230901,143700,117327268,549,549,549,549,767
|
|
20230901,143600,116906185,550,548,550,548,232
|
|
20230901,143500,116779045,548,550,550,548,16
|
|
20230901,143400,116770267,548,548,549,548,9147
|
|
20230901,143300,111757111,549,549,549,549,200
|
|
20230901,143200,111647311,549,549,549,549,1
|
|
20230901,143100,111646762,550,550,550,550,0
|
|
20230901,143000,111646762,550,550,550,550,1
|
|
20230901,142900,111646212,549,549,549,549,9
|
|
20230901,142800,111641271,550,550,550,550,0
|
|
20230901,142700,111641271,550,550,550,550,0
|
|
20230901,142600,111641271,550,549,550,549,107
|
|
20230901,142500,111582521,549,549,549,549,20
|
|
20230901,142400,111571541,548,549,549,548,256
|
|
20230901,142300,111431246,549,549,549,549,2
|
|
20230901,142200,111430148,549,549,549,549,0
|
|
20230901,142100,111430148,549,549,549,549,0
|
|
20230901,142000,111430148,549,549,549,549,501
|
|
20230901,141900,111155099,549,549,549,549,80
|
|
20230901,141800,111111179,549,549,549,549,200
|
|
20230901,141700,111001379,549,548,549,548,82
|
|
20230901,141600,110956433,548,548,548,548,250
|
|
20230901,141500,110819433,549,549,549,549,0
|
|
20230901,141400,110819433,549,550,550,549,2050
|
|
20230901,141300,109693933,550,549,550,549,559
|
|
20230901,141200,109386983,550,549,550,549,2052
|
|
20230901,141100,108260433,549,549,549,549,200
|
|
20230901,141000,108150633,550,550,550,550,1
|
|
20230901,140900,108150083,550,550,550,550,305
|
|
20230901,140800,107982333,549,549,549,549,10
|
|
20230901,140700,107976843,548,548,548,548,0
|
|
20230901,140600,107976843,548,549,549,548,1647
|
|
20230901,140500,107072850,550,550,550,550,10
|
|
20230901,140400,107067350,551,551,551,551,0
|
|
20230901,140300,107067350,551,551,551,551,10
|
|
20230901,140200,107061840,551,551,551,551,10
|
|
20230901,140100,107056330,549,549,549,549,300
|
|
20230901,140000,106891630,550,550,550,550,1
|
|
20230901,135900,106891080,550,550,550,550,0
|
|
20230901,135800,106891080,550,550,550,550,10
|
|
20230901,135700,106885580,550,550,550,550,0
|
|
20230901,135600,106885580,550,550,550,550,0
|
|
20230901,135500,106885580,550,550,550,550,0
|
|
20230901,135400,106885580,550,550,550,550,0
|
|
20230901,135300,106885580,550,550,550,550,0
|
|
20230901,135200,106885580,550,550,550,550,2
|
|
20230901,135100,106884480,549,550,550,549,250
|
|
20230901,135000,106747229,550,550,550,550,6
|
|
20230901,134900,106743929,550,550,550,550,0
|
|
20230901,134800,106743929,550,550,550,550,100
|
|
20230901,134700,106688929,550,550,550,550,110
|
|
20230901,134600,106628429,550,550,550,550,0
|
|
20230901,134500,106628429,550,550,550,550,308
|
|
20230901,134400,106459029,550,549,550,549,253
|
|
20230901,134300,106320128,549,549,549,549,0
|
|
20230901,134200,106320128,549,549,549,549,50
|
|
20230901,134100,106292678,549,549,549,549,0
|
|
20230901,134000,106292678,549,550,550,549,28
|
|
20230901,133900,106277305,551,551,551,551,0
|
|
20230901,133800,106277305,551,551,551,551,0
|
|
20230901,133700,106277305,551,551,551,551,1
|
|
20230901,133600,106276754,550,550,550,550,0
|
|
20230901,133500,106276754,550,550,550,550,30
|
|
20230901,133400,106260254,550,550,550,550,100
|
|
20230901,133300,106205254,550,550,550,550,300
|
|
20230901,133200,106040254,549,549,549,549,120
|
|
20230901,133100,105974374,549,549,549,549,249
|
|
20230901,133000,105837673,549,550,550,549,912
|
|
20230901,132900,105336984,550,549,550,549,230
|
|
20230901,132800,105210713,550,550,550,550,0
|
|
20230901,132700,105210713,550,550,550,550,0
|
|
20230901,132600,105210713,550,550,551,550,102
|
|
20230901,132500,105154612,550,550,551,550,42
|
|
20230901,132400,105131511,551,550,551,550,2
|
|
20230901,132300,105130410,550,550,550,550,24
|
|
20230901,132200,105117210,550,550,550,550,6926
|
|
20230901,132100,101307910,551,551,551,551,0
|
|
20230901,132000,101307910,551,551,551,551,2
|
|
20230901,131900,101306808,551,551,551,551,1
|
|
20230901,131800,101306257,550,550,550,550,0
|
|
20230901,131700,101306257,550,550,550,550,127
|
|
20230901,131600,101236407,551,551,551,551,30
|
|
20230901,131500,101219877,551,551,551,551,10
|
|
20230901,131400,101214367,550,550,550,550,0
|
|
20230901,131300,101214367,550,550,550,550,3
|
|
20230901,131200,101212717,550,551,551,550,570
|
|
20230901,131100,100899117,550,550,550,550,2250
|
|
20230901,131000,99661617,551,551,551,551,11
|
|
20230901,130900,99655556,551,551,551,551,0
|
|
20230901,130800,99655556,551,550,551,550,310
|
|
20230901,130700,99485046,551,551,551,551,10
|
|
20230901,130600,99479536,550,550,550,550,250
|
|
20230901,130500,99342036,551,551,551,551,0
|
|
20230901,130400,99342036,551,551,551,551,0
|
|
20230901,130300,99342036,551,551,551,551,0
|
|
20230901,130200,99342036,551,551,551,551,10
|
|
20230901,130100,99336526,550,550,550,550,250
|
|
20230901,130000,99199026,551,551,551,551,1
|
|
20230901,125900,99198475,551,551,551,551,0
|
|
20230901,125800,99198475,551,551,551,551,0
|
|
20230901,125700,99198475,551,550,551,550,2025
|
|
20230901,125600,98084700,551,550,551,550,250
|
|
20230901,125500,97947199,551,551,551,551,99
|
|
20230901,125400,97892650,551,551,551,551,67
|
|
20230901,125300,97855733,550,551,551,550,1264
|
|
20230901,125200,97160514,552,552,552,552,0
|
|
20230901,125100,97160514,552,552,552,552,18
|
|
20230901,125000,97150578,550,552,552,550,2
|
|
20230901,124900,97149476,552,552,552,552,0
|
|
20230901,124800,97149476,552,552,552,552,0
|
|
20230901,124700,97149476,552,551,552,551,1689
|
|
20230901,124600,96218527,551,551,551,551,0
|
|
20230901,124500,96218527,551,551,551,551,0
|
|
20230901,124400,96218527,551,551,551,551,0
|
|
20230901,124300,96218527,551,551,551,551,10
|
|
20230901,124200,96213017,551,551,551,551,0
|
|
20230901,124100,96213017,551,551,551,551,5
|
|
20230901,124000,96210262,551,550,551,550,421
|
|
20230901,123900,95978311,551,551,551,551,1
|
|
20230901,123800,95977760,551,551,551,551,201
|
|
20230901,123700,95867009,551,551,551,551,3
|
|
20230901,123600,95865356,553,553,553,553,0
|
|
20230901,123500,95865356,553,553,553,553,0
|
|
20230901,123400,95865356,553,553,553,553,0
|
|
20230901,123300,95865356,553,553,553,553,0
|
|
20230901,123200,95865356,553,553,553,553,0
|
|
20230901,123100,95865356,553,553,553,553,0
|
|
20230901,123000,95865356,553,552,553,552,2
|
|
20230901,122900,95864251,553,553,553,553,0
|
|
20230901,122800,95864251,553,553,553,553,0
|
|
20230901,122700,95864251,553,552,553,552,250
|
|
20230901,122600,95726250,551,551,551,551,0
|
|
20230901,122500,95726250,551,551,551,551,9000
|
|
20230901,122400,90767250,553,553,553,553,2
|
|
20230901,122300,90766144,552,552,552,552,249
|
|
20230901,122200,90628696,553,552,553,551,4502
|
|
20230901,122100,88147461,552,552,552,552,96
|
|
20230901,122000,88094469,552,552,552,552,103
|
|
20230901,121900,88037613,552,552,552,552,0
|
|
20230901,121800,88037613,552,552,552,552,51
|
|
20230901,121700,88009461,553,553,553,553,0
|
|
20230901,121600,88009461,553,553,553,553,0
|
|
20230901,121500,88009461,553,552,553,552,304
|
|
20230901,121400,87841599,552,552,552,552,1692
|
|
20230901,121300,86907615,552,552,552,552,0
|
|
20230901,121200,86907615,552,552,552,552,22
|
|
20230901,121100,86895471,552,552,552,552,0
|
|
20230901,121000,86895471,552,552,552,552,1
|
|
20230901,120900,86894919,551,551,551,551,0
|
|
20230901,120800,86894919,551,551,551,551,500
|
|
20230901,120700,86619419,552,552,552,552,0
|
|
20230901,120600,86619419,552,552,552,552,0
|
|
20230901,120500,86619419,552,552,552,552,0
|
|
20230901,120400,86619419,552,552,552,552,100
|
|
20230901,120300,86564219,552,552,552,552,0
|
|
20230901,120200,86564219,552,552,552,552,0
|
|
20230901,120100,86564219,552,553,553,552,186
|
|
20230901,120000,86461546,550,553,553,550,10759
|
|
20230901,115900,80543993,553,553,553,553,0
|
|
20230901,115800,80543993,553,552,553,552,1000
|
|
20230901,115700,79991242,553,553,553,553,0
|
|
20230901,115600,79991242,553,553,553,553,0
|
|
20230901,115500,79991242,553,553,553,553,3
|
|
20230901,115400,79989583,553,551,553,551,3231
|
|
20230901,115300,78209292,551,551,551,551,4462
|
|
20230901,115200,75750730,552,552,552,552,10
|
|
20230901,115100,75745210,552,552,552,552,0
|
|
20230901,115000,75745210,552,553,553,552,62
|
|
20230901,114900,75710985,553,553,553,553,1
|
|
20230901,114800,75710432,552,552,552,552,0
|
|
20230901,114700,75710432,552,552,552,552,0
|
|
20230901,114600,75710432,552,552,552,552,0
|
|
20230901,114500,75710432,552,552,552,552,0
|
|
20230901,114400,75710432,552,552,552,552,300
|
|
20230901,114300,75544832,553,553,553,553,300
|
|
20230901,114200,75378932,553,553,553,553,5
|
|
20230901,114100,75376167,553,553,553,553,11
|
|
20230901,114000,75370084,553,553,553,553,131
|
|
20230901,113900,75297641,553,553,553,553,5
|
|
20230901,113800,75294876,552,552,552,552,0
|
|
20230901,113700,75294876,552,552,552,552,0
|
|
20230901,113600,75294876,552,553,553,552,794
|
|
20230901,113500,74856581,552,553,553,552,239
|
|
20230901,113400,74724650,552,552,552,552,0
|
|
20230901,113300,74724650,552,552,552,552,0
|
|
20230901,113200,74724650,552,552,552,552,0
|
|
20230901,113100,74724650,552,552,552,552,400
|
|
20230901,113000,74503850,553,553,553,553,1
|
|
20230901,112900,74503297,553,553,553,553,1
|
|
20230901,112800,74502744,552,552,552,552,500
|
|
20230901,112700,74226744,553,553,553,553,0
|
|
20230901,112600,74226744,553,553,553,553,2
|
|
20230901,112500,74225638,553,553,553,553,0
|
|
20230901,112400,74225638,553,553,553,553,0
|
|
20230901,112300,74225638,553,553,553,553,1
|
|
20230901,112200,74225085,553,553,553,553,0
|
|
20230901,112100,74225085,553,553,553,553,10
|
|
20230901,112000,74219555,553,553,553,553,1
|
|
20230901,111900,74219002,553,553,553,553,1
|
|
20230901,111800,74218449,550,550,550,550,0
|
|
20230901,111700,74218449,550,550,550,550,500
|
|
20230901,111600,73943449,551,551,551,551,0
|
|
20230901,111500,73943449,551,551,551,551,0
|
|
20230901,111400,73943449,551,551,551,551,0
|
|
20230901,111300,73943449,551,551,551,551,0
|
|
20230901,111200,73943449,551,551,551,551,71
|
|
20230901,111100,73904328,553,553,553,553,0
|
|
20230901,111000,73904328,553,553,553,553,1
|
|
20230901,110900,73903775,553,553,553,553,1
|
|
20230901,110800,73903222,552,552,552,552,0
|
|
20230901,110700,73903222,552,552,552,552,0
|
|
20230901,110600,73903222,552,552,552,552,37
|
|
20230901,110500,73882798,552,552,552,552,40
|
|
20230901,110400,73860718,552,552,552,552,0
|
|
20230901,110300,73860718,552,552,552,552,1
|
|
20230901,110200,73860166,553,553,553,553,51
|
|
20230901,110100,73831963,553,553,553,553,0
|
|
20230901,110000,73831963,553,553,553,553,1
|
|
20230901,105900,73831410,553,553,553,553,0
|
|
20230901,105800,73831410,553,553,553,553,0
|
|
20230901,105700,73831410,553,553,553,553,0
|
|
20230901,105600,73831410,553,552,553,552,2
|
|
20230901,105500,73830305,550,550,550,550,0
|
|
20230901,105400,73830305,550,551,551,550,200
|
|
20230901,105300,73720291,553,553,553,553,0
|
|
20230901,105200,73720291,553,553,553,553,0
|
|
20230901,105100,73720291,553,553,553,553,0
|
|
20230901,105000,73720291,553,553,553,553,1
|
|
20230901,104900,73719738,551,550,551,550,15
|
|
20230901,104800,73711478,551,551,551,551,195
|
|
20230901,104700,73604033,552,552,552,552,67
|
|
20230901,104600,73567049,552,552,552,552,6
|
|
20230901,104500,73563737,552,552,552,552,127
|
|
20230901,104400,73493633,553,552,553,552,501
|
|
20230901,104300,73217080,553,553,553,553,783
|
|
20230901,104200,72784081,553,553,553,553,1
|
|
20230901,104100,72783528,550,550,550,550,0
|
|
20230901,104000,72783528,550,554,554,550,25192
|
|
20230901,103900,58925401,554,554,554,554,110
|
|
20230901,103800,58864461,554,553,554,553,30
|
|
20230901,103700,58847843,554,554,554,554,0
|
|
20230901,103600,58847843,554,554,554,554,0
|
|
20230901,103500,58847843,554,554,554,554,0
|
|
20230901,103400,58847843,554,554,554,554,0
|
|
20230901,103300,58847843,554,554,554,554,1
|
|
20230901,103200,58847289,551,552,552,551,5999
|
|
20230901,103100,55541838,551,554,554,551,2060
|
|
20230901,103000,54405329,554,554,554,554,1
|
|
20230901,102900,54404775,554,554,554,554,1
|
|
20230901,102800,54404221,552,552,552,552,6
|
|
20230901,102700,54400909,554,553,554,553,220
|
|
20230901,102600,54279034,554,554,554,554,0
|
|
20230901,102500,54279034,554,554,554,554,0
|
|
20230901,102400,54279034,554,554,554,554,0
|
|
20230901,102300,54279034,554,554,554,554,0
|
|
20230901,102200,54279034,554,554,554,554,3
|
|
20230901,102100,54277372,554,552,554,552,4
|
|
20230901,102000,54275162,552,554,554,551,1003
|
|
20230901,101900,53721831,553,553,553,553,672
|
|
20230901,101800,53350215,554,554,554,554,0
|
|
20230901,101700,53350215,554,554,554,554,0
|
|
20230901,101600,53350215,554,554,554,554,0
|
|
20230901,101500,53350215,554,554,554,554,1
|
|
20230901,101400,53349661,553,554,554,553,1338
|
|
20230901,101300,52609247,554,554,554,554,0
|
|
20230901,101200,52609247,554,554,554,554,0
|
|
20230901,101100,52609247,554,553,554,553,35
|
|
20230901,101000,52589891,553,553,553,553,1
|
|
20230901,100900,52589338,551,552,552,551,799
|
|
20230901,100800,52149085,554,553,554,553,320
|
|
20230901,100700,51971966,553,553,554,550,1751
|
|
20230901,100600,51008625,551,551,551,551,566
|
|
20230901,100500,50696759,551,551,551,551,109
|
|
20230901,100400,50636700,552,554,555,552,75
|
|
20230901,100300,50595197,554,553,554,553,3500
|
|
20230901,100200,48656697,553,553,553,552,112
|
|
20230901,100100,48594861,553,553,553,553,3041
|
|
20230901,100000,46913188,553,553,553,552,99
|
|
20230901,095900,46858529,552,553,553,552,2
|
|
20230901,095800,46857424,554,554,554,554,0
|
|
20230901,095700,46857424,554,551,554,551,904
|
|
20230901,095600,46359317,552,552,552,552,97
|
|
20230901,095500,46305773,552,554,554,552,2073
|
|
20230901,095400,45158856,554,554,554,554,144
|
|
20230901,095300,45079080,553,553,553,553,1189
|
|
20230901,095200,44421563,553,553,553,553,28
|
|
20230901,095100,44406079,553,553,553,553,0
|
|
20230901,095000,44406079,553,553,553,553,185
|
|
20230901,094900,44303774,553,553,553,553,4
|
|
20230901,094800,44301562,553,553,553,553,2
|
|
20230901,094700,44300456,553,552,553,552,7590
|
|
20230901,094600,40110772,552,552,552,552,0
|
|
20230901,094500,40110772,552,550,552,550,6721
|
|
20230901,094400,36414219,550,550,550,550,1505
|
|
20230901,094300,35586469,550,550,550,550,3
|
|
20230901,094200,35584819,550,550,550,550,2
|
|
20230901,094100,35583719,550,550,550,550,11
|
|
20230901,094000,35577669,548,550,550,548,2780
|
|
20230901,093900,34052927,549,550,550,549,2836
|
|
20230901,093800,32493983,550,550,550,550,38
|
|
20230901,093700,32473083,550,549,550,549,367
|
|
20230901,093600,32271385,550,550,550,550,2072
|
|
20230901,093500,31131785,550,551,551,550,1141
|
|
20230901,093400,30504231,551,551,551,551,3229
|
|
20230901,093300,28725052,551,552,552,551,833
|
|
20230901,093200,28265969,552,552,552,552,101
|
|
20230901,093100,28210217,552,552,552,552,3
|
|
20230901,093000,28208561,552,552,552,552,106
|
|
20230901,092900,28150049,553,553,553,553,0
|
|
20230901,092800,28150049,553,553,553,553,0
|
|
20230901,092700,28150049,553,553,553,553,0
|
|
20230901,092600,28150049,553,553,553,551,22
|
|
20230901,092500,28137923,552,552,552,552,2000
|
|
20230901,092400,27033923,554,554,554,554,0
|
|
20230901,092300,27033923,554,554,554,554,0
|
|
20230901,092200,27033923,554,554,554,554,200
|
|
20230901,092100,26923123,555,552,555,552,515
|
|
20230901,092000,26638014,553,553,553,550,3085
|
|
20230901,091900,24939978,553,550,553,550,14507
|
|
20230901,091800,16953863,549,548,549,547,2353
|
|
20230901,091700,15663183,548,549,549,548,1233
|
|
20230901,091600,14987428,549,549,549,549,1
|
|
20230901,091500,14986879,547,547,547,547,2035
|
|
20230901,091400,13873734,547,547,547,547,618
|
|
20230901,091300,13535688,547,548,548,547,3000
|
|
20230901,091200,11893677,549,549,549,549,0
|
|
20230901,091100,11893677,549,549,549,548,15
|
|
20230901,091000,11885452,547,548,548,547,2400
|
|
20230901,090900,10571749,549,548,549,547,1202
|
|
20230901,090800,9913517,550,549,550,548,2520
|
|
20230901,090700,8531035,549,549,549,548,658
|
|
20230901,090600,8169803,549,550,550,549,101
|
|
20230901,090500,8114353,548,549,550,548,1054
|
|
20230901,090400,7536234,550,550,550,550,0
|
|
20230901,090300,7536234,550,549,550,549,1801
|
|
20230901,090200,6547484,550,550,550,548,3
|
|
20230901,090100,6545836,548,551,551,547,4813
|
|
20230901,090000,3908721,548,551,551,548,7100
|