589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184600,57442520,4740,4740,4740,4740,809
|
|
20230901,184500,57442520,4740,4740,4740,4740,0
|
|
20230901,184400,57442520,4740,4740,4740,4740,0
|
|
20230901,184300,57442520,4740,4740,4740,4740,0
|
|
20230901,184200,57442520,4740,4740,4740,4740,0
|
|
20230901,184100,57442520,4740,4740,4740,4740,0
|
|
20230901,184000,57442520,4740,4740,4740,4740,0
|
|
20230901,183900,57442520,4740,4740,4740,4740,0
|
|
20230901,183800,57442520,4740,4740,4740,4740,0
|
|
20230901,183700,57442520,4740,4740,4740,4740,0
|
|
20230901,183600,57442520,4740,4740,4740,4740,0
|
|
20230901,183500,57442520,4740,4740,4740,4740,0
|
|
20230901,183400,57442520,4740,4740,4740,4740,0
|
|
20230901,183300,57442520,4740,4740,4740,4740,0
|
|
20230901,183200,57442520,4740,4740,4740,4740,0
|
|
20230901,183100,57442520,4740,4740,4740,4740,0
|
|
20230901,183000,57442520,4740,4740,4740,4740,0
|
|
20230901,182900,57442520,4740,4740,4740,4740,0
|
|
20230901,182800,57442520,4740,4740,4740,4740,0
|
|
20230901,182700,57442520,4740,4740,4740,4740,0
|
|
20230901,182600,57442520,4740,4740,4740,4740,0
|
|
20230901,182500,57442520,4740,4740,4740,4740,0
|
|
20230901,182400,57442520,4740,4740,4740,4740,0
|
|
20230901,182300,57442520,4740,4740,4740,4740,0
|
|
20230901,182200,57442520,4740,4740,4740,4740,0
|
|
20230901,182100,57442520,4740,4740,4740,4740,0
|
|
20230901,182000,57442520,4740,4740,4740,4740,0
|
|
20230901,181900,57442520,4740,4740,4740,4740,0
|
|
20230901,181800,57442520,4740,4740,4740,4740,0
|
|
20230901,181700,57442520,4740,4740,4740,4740,0
|
|
20230901,181600,57442520,4740,4740,4740,4740,809
|
|
20230901,181500,57442520,4740,4740,4740,4740,0
|
|
20230901,181400,57442520,4740,4740,4740,4740,0
|
|
20230901,181300,57442520,4740,4740,4740,4740,0
|
|
20230901,181200,57442520,4740,4740,4740,4740,0
|
|
20230901,181100,57442520,4740,4740,4740,4740,0
|
|
20230901,181000,57442520,4740,4740,4740,4740,0
|
|
20230901,180900,57442520,4740,4740,4740,4740,0
|
|
20230901,180800,57442520,4740,4740,4740,4740,0
|
|
20230901,180700,57442520,4740,4740,4740,4740,0
|
|
20230901,180600,57442520,4740,4740,4740,4740,0
|
|
20230901,180500,57442520,4740,4740,4740,4740,0
|
|
20230901,180400,57442520,4740,4740,4740,4740,0
|
|
20230901,180300,57442520,4740,4740,4740,4740,0
|
|
20230901,180200,57442520,4740,4740,4740,4740,0
|
|
20230901,180100,57442520,4740,4740,4740,4740,0
|
|
20230901,180000,57442520,4740,4740,4740,4740,0
|
|
20230901,175900,57442520,4740,4740,4740,4740,0
|
|
20230901,175800,57442520,4740,4740,4740,4740,0
|
|
20230901,175700,57442520,4740,4740,4740,4740,0
|
|
20230901,175600,57442520,4740,4740,4740,4740,0
|
|
20230901,175500,57442520,4740,4740,4740,4740,0
|
|
20230901,175400,57442520,4740,4740,4740,4740,0
|
|
20230901,175300,57442520,4740,4740,4740,4740,0
|
|
20230901,175200,57442520,4740,4740,4740,4740,0
|
|
20230901,175100,57442520,4740,4740,4740,4740,0
|
|
20230901,175000,57442520,4740,4740,4740,4740,0
|
|
20230901,174900,57442520,4740,4740,4740,4740,0
|
|
20230901,174800,57442520,4740,4740,4740,4740,0
|
|
20230901,174700,57442520,4740,4740,4740,4740,0
|
|
20230901,174600,57442520,4740,4740,4740,4740,809
|
|
20230901,174500,57442520,4740,4740,4740,4740,0
|
|
20230901,174400,57442520,4740,4740,4740,4740,0
|
|
20230901,174300,57442520,4740,4740,4740,4740,0
|
|
20230901,174200,57442520,4740,4740,4740,4740,0
|
|
20230901,174100,57442520,4740,4740,4740,4740,0
|
|
20230901,174000,57442520,4740,4740,4740,4740,0
|
|
20230901,173900,57442520,4740,4740,4740,4740,0
|
|
20230901,173800,57442520,4740,4740,4740,4740,0
|
|
20230901,173700,57442520,4740,4740,4740,4740,0
|
|
20230901,173600,57442520,4740,4740,4740,4740,0
|
|
20230901,173500,57442520,4740,4740,4740,4740,0
|
|
20230901,173400,57442520,4740,4740,4740,4740,0
|
|
20230901,173300,57442520,4740,4740,4740,4740,0
|
|
20230901,173200,57442520,4740,4740,4740,4740,0
|
|
20230901,173100,57442520,4740,4740,4740,4740,0
|
|
20230901,173000,57442520,4740,4740,4740,4740,0
|
|
20230901,172900,57442520,4740,4740,4740,4740,0
|
|
20230901,172800,57442520,4740,4740,4740,4740,0
|
|
20230901,172700,57442520,4740,4740,4740,4740,0
|
|
20230901,172600,57442520,4740,4740,4740,4740,0
|
|
20230901,172500,57442520,4740,4740,4740,4740,0
|
|
20230901,172400,57442520,4740,4740,4740,4740,0
|
|
20230901,172300,57442520,4740,4740,4740,4740,0
|
|
20230901,172200,57442520,4740,4740,4740,4740,0
|
|
20230901,172100,57442520,4740,4740,4740,4740,0
|
|
20230901,172000,57442520,4740,4740,4740,4740,0
|
|
20230901,171900,57442520,4740,4740,4740,4740,0
|
|
20230901,171800,57442520,4740,4740,4740,4740,0
|
|
20230901,171700,57442520,4740,4740,4740,4740,0
|
|
20230901,171600,57442520,4740,4740,4740,4740,809
|
|
20230901,171500,57442520,4740,4740,4740,4740,0
|
|
20230901,171400,57442520,4740,4740,4740,4740,0
|
|
20230901,171300,57442520,4740,4740,4740,4740,0
|
|
20230901,171200,57442520,4740,4740,4740,4740,0
|
|
20230901,171100,57442520,4740,4740,4740,4740,0
|
|
20230901,171000,57442520,4740,4740,4740,4740,0
|
|
20230901,170900,57442520,4740,4740,4740,4740,0
|
|
20230901,170800,57442520,4740,4740,4740,4740,0
|
|
20230901,170700,57442520,4740,4740,4740,4740,0
|
|
20230901,170600,57442520,4740,4740,4740,4740,0
|
|
20230901,170500,57442520,4740,4740,4740,4740,0
|
|
20230901,170400,57442520,4740,4740,4740,4740,0
|
|
20230901,170300,57442520,4740,4740,4740,4740,0
|
|
20230901,170200,57442520,4740,4740,4740,4740,0
|
|
20230901,170100,57442520,4740,4740,4740,4740,0
|
|
20230901,170000,57442520,4740,4740,4740,4740,0
|
|
20230901,165900,57442520,4740,4740,4740,4740,0
|
|
20230901,165800,57442520,4740,4740,4740,4740,0
|
|
20230901,165700,57442520,4740,4740,4740,4740,0
|
|
20230901,165600,57442520,4740,4740,4740,4740,0
|
|
20230901,165500,57442520,4740,4740,4740,4740,0
|
|
20230901,165400,57442520,4740,4740,4740,4740,0
|
|
20230901,165300,57442520,4740,4740,4740,4740,0
|
|
20230901,165200,57442520,4740,4740,4740,4740,0
|
|
20230901,165100,57442520,4740,4740,4740,4740,0
|
|
20230901,165000,57442520,4740,4740,4740,4740,0
|
|
20230901,164900,57442520,4740,4740,4740,4740,0
|
|
20230901,164800,57442520,4740,4740,4740,4740,0
|
|
20230901,164700,57442520,4740,4740,4740,4740,0
|
|
20230901,164600,57442520,4740,4740,4740,4740,809
|
|
20230901,164500,57442520,4740,4740,4740,4740,0
|
|
20230901,164400,57442520,4740,4740,4740,4740,0
|
|
20230901,164300,57442520,4740,4740,4740,4740,0
|
|
20230901,164200,57442520,4740,4740,4740,4740,0
|
|
20230901,164100,57442520,4740,4740,4740,4740,0
|
|
20230901,164000,57442520,4740,4740,4740,4740,0
|
|
20230901,163900,57442520,4740,4740,4740,4740,0
|
|
20230901,163800,57442520,4740,4740,4740,4740,0
|
|
20230901,163700,57442520,4740,4740,4740,4740,0
|
|
20230901,163600,57442520,4740,4740,4740,4740,0
|
|
20230901,163500,57442520,4740,4740,4740,4740,0
|
|
20230901,163400,57442520,4740,4740,4740,4740,0
|
|
20230901,163300,57442520,4740,4740,4740,4740,0
|
|
20230901,163200,57442520,4740,4740,4740,4740,0
|
|
20230901,163100,57442520,4740,4740,4740,4740,0
|
|
20230901,163000,57442520,4740,4740,4740,4740,0
|
|
20230901,162900,57442520,4740,4740,4740,4740,0
|
|
20230901,162800,57442520,4740,4740,4740,4740,0
|
|
20230901,162700,57442520,4740,4740,4740,4740,0
|
|
20230901,162600,57442520,4740,4740,4740,4740,0
|
|
20230901,162500,57442520,4740,4740,4740,4740,0
|
|
20230901,162400,57442520,4740,4740,4740,4740,0
|
|
20230901,162300,57442520,4740,4740,4740,4740,0
|
|
20230901,162200,57442520,4740,4740,4740,4740,0
|
|
20230901,162100,57442520,4740,4740,4740,4740,0
|
|
20230901,162000,57442520,4740,4740,4740,4740,0
|
|
20230901,161900,57442520,4740,4740,4740,4740,0
|
|
20230901,161800,57442520,4740,4740,4740,4740,0
|
|
20230901,161700,57442520,4740,4740,4740,4740,0
|
|
20230901,161600,57442520,4740,4740,4740,4740,809
|
|
20230901,161500,57442520,4740,4740,4740,4740,0
|
|
20230901,161400,57442520,4740,4740,4740,4740,0
|
|
20230901,161300,57442520,4740,4740,4740,4740,0
|
|
20230901,161200,57442520,4740,4740,4740,4740,0
|
|
20230901,161100,57442520,4740,4740,4740,4740,0
|
|
20230901,161000,57442520,4740,4740,4740,4740,0
|
|
20230901,160900,57442520,4740,4740,4740,4740,0
|
|
20230901,160800,57442520,4740,4740,4740,4740,0
|
|
20230901,160700,57442520,4740,4740,4740,4740,0
|
|
20230901,160600,57442520,4740,4740,4740,4740,0
|
|
20230901,160500,57442520,4740,4740,4740,4740,0
|
|
20230901,160400,57442520,4740,4740,4740,4740,0
|
|
20230901,160300,57442520,4740,4740,4740,4740,0
|
|
20230901,160200,57442520,4740,4740,4740,4740,0
|
|
20230901,160100,57442520,4740,4740,4740,4740,0
|
|
20230901,160000,57442520,4740,4740,4740,4740,0
|
|
20230901,155900,57442520,4740,4740,4740,4740,0
|
|
20230901,155800,57442520,4740,4740,4740,4740,0
|
|
20230901,155700,57442520,4740,4740,4740,4740,0
|
|
20230901,155600,57442520,4740,4740,4740,4740,0
|
|
20230901,155500,57442520,4740,4740,4740,4740,0
|
|
20230901,155400,57442520,4740,4740,4740,4740,0
|
|
20230901,155300,57442520,4740,4740,4740,4740,0
|
|
20230901,155200,57442520,4740,4740,4740,4740,0
|
|
20230901,155100,57442520,4740,4740,4740,4740,0
|
|
20230901,155000,57442520,4740,4740,4740,4740,0
|
|
20230901,154900,57442520,4740,4740,4740,4740,0
|
|
20230901,154800,57442520,4740,4740,4740,4740,0
|
|
20230901,154700,57442520,4740,4740,4740,4740,0
|
|
20230901,154600,57442520,4740,4740,4740,4740,809
|
|
20230901,154500,57442520,4740,4740,4740,4740,0
|
|
20230901,154400,57442520,4740,4740,4740,4740,0
|
|
20230901,154300,57442520,4740,4740,4740,4740,0
|
|
20230901,154200,57442520,4740,4740,4740,4740,0
|
|
20230901,154100,57442520,4740,4740,4740,4740,0
|
|
20230901,154000,57442520,4740,4740,4740,4740,0
|
|
20230901,153900,57442520,4740,4740,4740,4740,0
|
|
20230901,153800,57442520,4740,4740,4740,4740,0
|
|
20230901,153700,57442520,4740,4740,4740,4740,0
|
|
20230901,153600,57442520,4740,4740,4740,4740,0
|
|
20230901,153500,57442520,4740,4740,4740,4740,0
|
|
20230901,153400,57442520,4740,4740,4740,4740,0
|
|
20230901,153300,57442520,4740,4740,4740,4740,0
|
|
20230901,153200,57442520,4740,4740,4740,4740,0
|
|
20230901,153100,57442520,4740,4740,4740,4740,0
|
|
20230901,153000,57442520,4740,4740,4740,4740,809
|
|
20230901,152900,53607860,4850,4850,4850,4850,0
|
|
20230901,152800,53607860,4850,4850,4850,4850,0
|
|
20230901,152700,53607860,4850,4850,4850,4850,0
|
|
20230901,152600,53607860,4850,4850,4850,4850,0
|
|
20230901,152500,53607860,4850,4850,4850,4850,0
|
|
20230901,152400,53607860,4850,4850,4850,4850,0
|
|
20230901,152300,53607860,4850,4850,4850,4850,0
|
|
20230901,152200,53607860,4850,4850,4850,4850,0
|
|
20230901,152100,53607860,4850,4850,4850,4850,0
|
|
20230901,152000,53607860,4850,4850,4850,4850,0
|
|
20230901,151900,53607860,4850,4850,4850,4850,105
|
|
20230901,151800,53098610,4835,4835,4835,4835,0
|
|
20230901,151700,53098610,4835,4835,4835,4835,0
|
|
20230901,151600,53098610,4835,4835,4835,4835,0
|
|
20230901,151500,53098610,4835,4835,4835,4835,0
|
|
20230901,151400,53098610,4835,4835,4835,4835,51
|
|
20230901,151300,52852025,4835,4835,4835,4835,0
|
|
20230901,151200,52852025,4835,4850,4850,4835,146
|
|
20230901,151100,52144675,4850,4850,4850,4850,0
|
|
20230901,151000,52144675,4850,4850,4850,4850,0
|
|
20230901,150900,52144675,4850,4850,4850,4850,0
|
|
20230901,150800,52144675,4850,4850,4850,4850,1
|
|
20230901,150700,52139825,4835,4835,4835,4835,0
|
|
20230901,150600,52139825,4835,4855,4860,4835,461
|
|
20230901,150500,49905750,4860,4860,4860,4855,341
|
|
20230901,150400,48250185,4855,4855,4855,4855,6
|
|
20230901,150300,48221055,4870,4870,4870,4870,6
|
|
20230901,150200,48191835,4870,4780,4870,4780,165
|
|
20230901,150100,47397875,4780,4780,4780,4780,1
|
|
20230901,150000,47393095,4780,4780,4780,4780,0
|
|
20230901,145900,47393095,4780,4780,4780,4780,0
|
|
20230901,145800,47393095,4780,4780,4780,4780,12
|
|
20230901,145700,47335735,4780,4780,4780,4780,0
|
|
20230901,145600,47335735,4780,4770,4780,4770,21
|
|
20230901,145500,47235365,4780,4750,4795,4750,54
|
|
20230901,145400,46977775,4745,4745,4745,4745,0
|
|
20230901,145300,46977775,4745,4755,4755,4745,22
|
|
20230901,145200,46873375,4745,4745,4745,4745,140
|
|
20230901,145100,46209075,4740,4805,4805,4720,2357
|
|
20230901,145000,34994785,4805,4885,4905,4805,1252
|
|
20230901,144900,28967090,4895,4795,4970,4790,3471
|
|
20230901,144800,12110080,4795,4795,4795,4795,0
|
|
20230901,144700,12110080,4795,4795,4795,4795,50
|
|
20230901,144600,11870330,4785,4785,4785,4785,0
|
|
20230901,144500,11870330,4785,4785,4785,4785,0
|
|
20230901,144400,11870330,4785,4785,4785,4785,0
|
|
20230901,144300,11870330,4785,4785,4785,4785,0
|
|
20230901,144200,11870330,4785,4785,4785,4785,0
|
|
20230901,144100,11870330,4785,4785,4785,4785,0
|
|
20230901,144000,11870330,4785,4785,4785,4785,0
|
|
20230901,143900,11870330,4785,4785,4785,4785,50
|
|
20230901,143800,11631080,4785,4785,4785,4785,0
|
|
20230901,143700,11631080,4785,4785,4785,4785,0
|
|
20230901,143600,11631080,4785,4785,4785,4785,0
|
|
20230901,143500,11631080,4785,4785,4785,4785,0
|
|
20230901,143400,11631080,4785,4785,4785,4785,0
|
|
20230901,143300,11631080,4785,4785,4785,4785,0
|
|
20230901,143200,11631080,4785,4785,4785,4785,0
|
|
20230901,143100,11631080,4785,4785,4785,4785,0
|
|
20230901,143000,11631080,4785,4785,4785,4785,0
|
|
20230901,142900,11631080,4785,4785,4785,4785,0
|
|
20230901,142800,11631080,4785,4785,4785,4785,0
|
|
20230901,142700,11631080,4785,4785,4785,4785,0
|
|
20230901,142600,11631080,4785,4785,4785,4785,0
|
|
20230901,142500,11631080,4785,4785,4785,4785,0
|
|
20230901,142400,11631080,4785,4785,4785,4785,0
|
|
20230901,142300,11631080,4785,4785,4785,4785,0
|
|
20230901,142200,11631080,4785,4785,4785,4785,5
|
|
20230901,142100,11607155,4780,4780,4780,4780,0
|
|
20230901,142000,11607155,4780,4780,4780,4780,0
|
|
20230901,141900,11607155,4780,4780,4780,4780,0
|
|
20230901,141800,11607155,4780,4780,4780,4780,0
|
|
20230901,141700,11607155,4780,4780,4780,4780,0
|
|
20230901,141600,11607155,4780,4780,4780,4780,0
|
|
20230901,141500,11607155,4780,4780,4780,4780,0
|
|
20230901,141400,11607155,4780,4780,4780,4780,0
|
|
20230901,141300,11607155,4780,4780,4780,4780,0
|
|
20230901,141200,11607155,4780,4780,4780,4780,0
|
|
20230901,141100,11607155,4780,4780,4780,4780,0
|
|
20230901,141000,11607155,4780,4780,4780,4780,0
|
|
20230901,140900,11607155,4780,4780,4780,4780,0
|
|
20230901,140800,11607155,4780,4780,4780,4780,0
|
|
20230901,140700,11607155,4780,4780,4780,4780,0
|
|
20230901,140600,11607155,4780,4780,4780,4780,0
|
|
20230901,140500,11607155,4780,4780,4780,4780,0
|
|
20230901,140400,11607155,4780,4780,4780,4780,0
|
|
20230901,140300,11607155,4780,4780,4780,4780,22
|
|
20230901,140200,11501995,4785,4785,4785,4785,0
|
|
20230901,140100,11501995,4785,4785,4785,4785,0
|
|
20230901,140000,11501995,4785,4785,4785,4785,0
|
|
20230901,135900,11501995,4785,4785,4785,4785,0
|
|
20230901,135800,11501995,4785,4785,4785,4785,0
|
|
20230901,135700,11501995,4785,4785,4785,4785,0
|
|
20230901,135600,11501995,4785,4785,4785,4785,0
|
|
20230901,135500,11501995,4785,4785,4785,4785,0
|
|
20230901,135400,11501995,4785,4785,4785,4785,0
|
|
20230901,135300,11501995,4785,4785,4785,4785,0
|
|
20230901,135200,11501995,4785,4785,4785,4785,0
|
|
20230901,135100,11501995,4785,4785,4785,4785,0
|
|
20230901,135000,11501995,4785,4785,4785,4785,0
|
|
20230901,134900,11501995,4785,4785,4785,4785,0
|
|
20230901,134800,11501995,4785,4785,4785,4785,0
|
|
20230901,134700,11501995,4785,4785,4785,4785,0
|
|
20230901,134600,11501995,4785,4785,4785,4785,0
|
|
20230901,134500,11501995,4785,4785,4785,4785,0
|
|
20230901,134400,11501995,4785,4785,4785,4785,2
|
|
20230901,134300,11492425,4785,4785,4785,4785,0
|
|
20230901,134200,11492425,4785,4785,4785,4785,0
|
|
20230901,134100,11492425,4785,4785,4785,4785,0
|
|
20230901,134000,11492425,4785,4785,4785,4785,1
|
|
20230901,133900,11487640,4790,4790,4790,4790,0
|
|
20230901,133800,11487640,4790,4790,4790,4790,0
|
|
20230901,133700,11487640,4790,4790,4790,4790,3
|
|
20230901,133600,11473270,4765,4765,4765,4765,0
|
|
20230901,133500,11473270,4765,4780,4780,4765,263
|
|
20230901,133400,10218530,4785,4785,4785,4785,0
|
|
20230901,133300,10218530,4785,4785,4785,4785,0
|
|
20230901,133200,10218530,4785,4785,4785,4785,0
|
|
20230901,133100,10218530,4785,4785,4785,4785,0
|
|
20230901,133000,10218530,4785,4785,4785,4785,0
|
|
20230901,132900,10218530,4785,4785,4785,4785,0
|
|
20230901,132800,10218530,4785,4785,4785,4785,0
|
|
20230901,132700,10218530,4785,4785,4785,4785,0
|
|
20230901,132600,10218530,4785,4785,4785,4785,0
|
|
20230901,132500,10218530,4785,4785,4785,4785,0
|
|
20230901,132400,10218530,4785,4785,4785,4785,70
|
|
20230901,132300,9883580,4790,4790,4790,4790,0
|
|
20230901,132200,9883580,4790,4790,4790,4790,0
|
|
20230901,132100,9883580,4790,4790,4790,4790,0
|
|
20230901,132000,9883580,4790,4790,4790,4790,0
|
|
20230901,131900,9883580,4790,4790,4790,4790,0
|
|
20230901,131800,9883580,4790,4790,4790,4790,0
|
|
20230901,131700,9883580,4790,4790,4790,4790,0
|
|
20230901,131600,9883580,4790,4790,4790,4790,0
|
|
20230901,131500,9883580,4790,4790,4790,4790,0
|
|
20230901,131400,9883580,4790,4790,4790,4790,0
|
|
20230901,131300,9883580,4790,4790,4790,4790,0
|
|
20230901,131200,9883580,4790,4790,4790,4790,0
|
|
20230901,131100,9883580,4790,4790,4790,4790,0
|
|
20230901,131000,9883580,4790,4790,4790,4790,0
|
|
20230901,130900,9883580,4790,4790,4790,4790,0
|
|
20230901,130800,9883580,4790,4790,4790,4790,0
|
|
20230901,130700,9883580,4790,4790,4790,4790,0
|
|
20230901,130600,9883580,4790,4790,4790,4790,0
|
|
20230901,130500,9883580,4790,4790,4790,4790,0
|
|
20230901,130400,9883580,4790,4790,4790,4790,0
|
|
20230901,130300,9883580,4790,4790,4790,4790,0
|
|
20230901,130200,9883580,4790,4790,4790,4790,0
|
|
20230901,130100,9883580,4790,4790,4790,4790,0
|
|
20230901,130000,9883580,4790,4790,4790,4790,0
|
|
20230901,125900,9883580,4790,4790,4790,4790,0
|
|
20230901,125800,9883580,4790,4790,4790,4790,0
|
|
20230901,125700,9883580,4790,4790,4790,4790,0
|
|
20230901,125600,9883580,4790,4790,4790,4790,0
|
|
20230901,125500,9883580,4790,4790,4790,4790,0
|
|
20230901,125400,9883580,4790,4790,4790,4790,0
|
|
20230901,125300,9883580,4790,4795,4795,4790,23
|
|
20230901,125200,9773390,4795,4795,4795,4795,0
|
|
20230901,125100,9773390,4795,4795,4795,4795,0
|
|
20230901,125000,9773390,4795,4795,4795,4795,0
|
|
20230901,124900,9773390,4795,4795,4795,4795,0
|
|
20230901,124800,9773390,4795,4795,4795,4795,0
|
|
20230901,124700,9773390,4795,4795,4795,4795,0
|
|
20230901,124600,9773390,4795,4795,4795,4795,0
|
|
20230901,124500,9773390,4795,4795,4795,4795,0
|
|
20230901,124400,9773390,4795,4795,4795,4795,0
|
|
20230901,124300,9773390,4795,4795,4795,4795,0
|
|
20230901,124200,9773390,4795,4795,4795,4795,0
|
|
20230901,124100,9773390,4795,4795,4795,4795,0
|
|
20230901,124000,9773390,4795,4795,4795,4795,0
|
|
20230901,123900,9773390,4795,4795,4795,4795,0
|
|
20230901,123800,9773390,4795,4795,4795,4795,0
|
|
20230901,123700,9773390,4795,4795,4795,4795,0
|
|
20230901,123600,9773390,4795,4795,4795,4795,0
|
|
20230901,123500,9773390,4795,4795,4795,4795,0
|
|
20230901,123400,9773390,4795,4795,4795,4795,0
|
|
20230901,123300,9773390,4795,4795,4795,4795,3
|
|
20230901,123200,9759005,4790,4790,4790,4790,0
|
|
20230901,123100,9759005,4790,4790,4790,4790,0
|
|
20230901,123000,9759005,4790,4790,4790,4790,0
|
|
20230901,122900,9759005,4790,4790,4790,4790,0
|
|
20230901,122800,9759005,4790,4790,4790,4790,0
|
|
20230901,122700,9759005,4790,4790,4790,4790,0
|
|
20230901,122600,9759005,4790,4790,4790,4790,1
|
|
20230901,122500,9754215,4790,4790,4790,4790,0
|
|
20230901,122400,9754215,4790,4790,4790,4790,0
|
|
20230901,122300,9754215,4790,4790,4790,4790,0
|
|
20230901,122200,9754215,4790,4790,4790,4790,0
|
|
20230901,122100,9754215,4790,4790,4790,4790,0
|
|
20230901,122000,9754215,4790,4790,4790,4790,0
|
|
20230901,121900,9754215,4790,4790,4790,4790,0
|
|
20230901,121800,9754215,4790,4790,4790,4790,2
|
|
20230901,121700,9744635,4785,4785,4785,4785,0
|
|
20230901,121600,9744635,4785,4785,4785,4785,0
|
|
20230901,121500,9744635,4785,4785,4785,4785,0
|
|
20230901,121400,9744635,4785,4785,4785,4785,0
|
|
20230901,121300,9744635,4785,4785,4785,4785,0
|
|
20230901,121200,9744635,4785,4785,4785,4785,0
|
|
20230901,121100,9744635,4785,4785,4785,4785,0
|
|
20230901,121000,9744635,4785,4785,4785,4785,0
|
|
20230901,120900,9744635,4785,4785,4785,4785,0
|
|
20230901,120800,9744635,4785,4785,4785,4785,0
|
|
20230901,120700,9744635,4785,4785,4785,4785,0
|
|
20230901,120600,9744635,4785,4785,4785,4785,0
|
|
20230901,120500,9744635,4785,4785,4785,4785,0
|
|
20230901,120400,9744635,4785,4785,4785,4785,0
|
|
20230901,120300,9744635,4785,4785,4785,4785,0
|
|
20230901,120200,9744635,4785,4785,4785,4785,0
|
|
20230901,120100,9744635,4785,4785,4785,4785,0
|
|
20230901,120000,9744635,4785,4785,4785,4785,0
|
|
20230901,115900,9744635,4785,4785,4785,4785,0
|
|
20230901,115800,9744635,4785,4785,4785,4785,0
|
|
20230901,115700,9744635,4785,4785,4785,4785,0
|
|
20230901,115600,9744635,4785,4785,4785,4785,0
|
|
20230901,115500,9744635,4785,4785,4785,4785,1
|
|
20230901,115400,9739850,4780,4780,4780,4780,0
|
|
20230901,115300,9739850,4780,4780,4780,4780,0
|
|
20230901,115200,9739850,4780,4780,4780,4780,0
|
|
20230901,115100,9739850,4780,4780,4780,4780,0
|
|
20230901,115000,9739850,4780,4780,4780,4780,0
|
|
20230901,114900,9739850,4780,4780,4780,4780,0
|
|
20230901,114800,9739850,4780,4780,4780,4780,0
|
|
20230901,114700,9739850,4780,4780,4780,4780,0
|
|
20230901,114600,9739850,4780,4780,4780,4780,0
|
|
20230901,114500,9739850,4780,4780,4780,4780,0
|
|
20230901,114400,9739850,4780,4780,4780,4780,0
|
|
20230901,114300,9739850,4780,4780,4780,4780,0
|
|
20230901,114200,9739850,4780,4780,4780,4780,0
|
|
20230901,114100,9739850,4780,4780,4780,4780,0
|
|
20230901,114000,9739850,4780,4780,4780,4780,0
|
|
20230901,113900,9739850,4780,4780,4780,4780,0
|
|
20230901,113800,9739850,4780,4780,4780,4780,0
|
|
20230901,113700,9739850,4780,4780,4780,4780,0
|
|
20230901,113600,9739850,4780,4780,4780,4780,0
|
|
20230901,113500,9739850,4780,4780,4780,4780,1
|
|
20230901,113400,9735070,4785,4785,4785,4785,0
|
|
20230901,113300,9735070,4785,4785,4785,4785,0
|
|
20230901,113200,9735070,4785,4785,4785,4785,0
|
|
20230901,113100,9735070,4785,4785,4785,4785,0
|
|
20230901,113000,9735070,4785,4785,4785,4785,0
|
|
20230901,112900,9735070,4785,4785,4785,4785,0
|
|
20230901,112800,9735070,4785,4785,4785,4785,0
|
|
20230901,112700,9735070,4785,4785,4785,4785,0
|
|
20230901,112600,9735070,4785,4785,4785,4785,0
|
|
20230901,112500,9735070,4785,4785,4785,4785,0
|
|
20230901,112400,9735070,4785,4785,4785,4785,0
|
|
20230901,112300,9735070,4785,4785,4785,4785,0
|
|
20230901,112200,9735070,4785,4785,4785,4785,0
|
|
20230901,112100,9735070,4785,4785,4785,4785,0
|
|
20230901,112000,9735070,4785,4785,4785,4785,0
|
|
20230901,111900,9735070,4785,4785,4785,4785,10
|
|
20230901,111800,9687220,4780,4780,4780,4780,0
|
|
20230901,111700,9687220,4780,4780,4780,4780,0
|
|
20230901,111600,9687220,4780,4780,4780,4780,0
|
|
20230901,111500,9687220,4780,4780,4780,4780,0
|
|
20230901,111400,9687220,4780,4780,4780,4780,0
|
|
20230901,111300,9687220,4780,4780,4780,4780,50
|
|
20230901,111200,9448220,4775,4775,4775,4775,11
|
|
20230901,111100,9395695,4780,4780,4780,4780,0
|
|
20230901,111000,9395695,4780,4780,4780,4780,0
|
|
20230901,110900,9395695,4780,4780,4780,4780,0
|
|
20230901,110800,9395695,4780,4780,4780,4780,0
|
|
20230901,110700,9395695,4780,4780,4780,4780,0
|
|
20230901,110600,9395695,4780,4780,4780,4780,0
|
|
20230901,110500,9395695,4780,4780,4780,4780,0
|
|
20230901,110400,9395695,4780,4780,4780,4780,0
|
|
20230901,110300,9395695,4780,4780,4780,4780,0
|
|
20230901,110200,9395695,4780,4780,4780,4780,0
|
|
20230901,110100,9395695,4780,4780,4780,4780,0
|
|
20230901,110000,9395695,4780,4780,4780,4780,10
|
|
20230901,105900,9347895,4790,4790,4790,4790,1
|
|
20230901,105800,9343105,4770,4770,4770,4770,0
|
|
20230901,105700,9343105,4770,4770,4770,4770,0
|
|
20230901,105600,9343105,4770,4770,4770,4770,0
|
|
20230901,105500,9343105,4770,4770,4770,4770,0
|
|
20230901,105400,9343105,4770,4770,4770,4770,0
|
|
20230901,105300,9343105,4770,4770,4770,4770,0
|
|
20230901,105200,9343105,4770,4770,4770,4770,0
|
|
20230901,105100,9343105,4770,4770,4770,4770,0
|
|
20230901,105000,9343105,4770,4770,4770,4770,0
|
|
20230901,104900,9343105,4770,4770,4770,4770,0
|
|
20230901,104800,9343105,4770,4770,4770,4770,0
|
|
20230901,104700,9343105,4770,4770,4770,4770,0
|
|
20230901,104600,9343105,4770,4770,4770,4770,588
|
|
20230901,104500,6538345,4770,4770,4770,4770,1
|
|
20230901,104400,6533575,4765,4765,4765,4765,0
|
|
20230901,104300,6533575,4765,4765,4765,4765,0
|
|
20230901,104200,6533575,4765,4765,4765,4765,3
|
|
20230901,104100,6519280,4765,4765,4765,4765,0
|
|
20230901,104000,6519280,4765,4765,4765,4765,0
|
|
20230901,103900,6519280,4765,4765,4765,4765,0
|
|
20230901,103800,6519280,4765,4765,4765,4765,0
|
|
20230901,103700,6519280,4765,4765,4765,4765,0
|
|
20230901,103600,6519280,4765,4765,4765,4765,0
|
|
20230901,103500,6519280,4765,4765,4765,4765,0
|
|
20230901,103400,6519280,4765,4765,4765,4765,0
|
|
20230901,103300,6519280,4765,4765,4765,4765,0
|
|
20230901,103200,6519280,4765,4765,4765,4765,0
|
|
20230901,103100,6519280,4765,4765,4765,4765,0
|
|
20230901,103000,6519280,4765,4765,4765,4765,41
|
|
20230901,102900,6323915,4770,4770,4770,4770,1
|
|
20230901,102800,6319145,4770,4770,4770,4770,0
|
|
20230901,102700,6319145,4770,4770,4770,4770,0
|
|
20230901,102600,6319145,4770,4770,4770,4770,0
|
|
20230901,102500,6319145,4770,4770,4770,4770,0
|
|
20230901,102400,6319145,4770,4770,4770,4770,0
|
|
20230901,102300,6319145,4770,4770,4770,4770,0
|
|
20230901,102200,6319145,4770,4770,4770,4770,0
|
|
20230901,102100,6319145,4770,4770,4770,4770,0
|
|
20230901,102000,6319145,4770,4770,4770,4770,0
|
|
20230901,101900,6319145,4770,4770,4770,4770,0
|
|
20230901,101800,6319145,4770,4770,4770,4770,0
|
|
20230901,101700,6319145,4770,4770,4770,4770,0
|
|
20230901,101600,6319145,4770,4770,4770,4770,0
|
|
20230901,101500,6319145,4770,4770,4770,4770,0
|
|
20230901,101400,6319145,4770,4770,4770,4770,11
|
|
20230901,101300,6266675,4760,4770,4770,4760,117
|
|
20230901,101200,5708755,4770,4770,4770,4770,0
|
|
20230901,101100,5708755,4770,4770,4770,4770,1
|
|
20230901,101000,5703985,4770,4770,4770,4770,0
|
|
20230901,100900,5703985,4770,4770,4770,4770,0
|
|
20230901,100800,5703985,4770,4770,4770,4770,0
|
|
20230901,100700,5703985,4770,4770,4770,4770,0
|
|
20230901,100600,5703985,4770,4770,4770,4765,150
|
|
20230901,100500,4988540,4770,4770,4770,4770,52
|
|
20230901,100400,4740500,4770,4770,4770,4770,501
|
|
20230901,100300,2350730,4780,4780,4780,4780,0
|
|
20230901,100200,2350730,4780,4780,4780,4780,0
|
|
20230901,100100,2350730,4780,4780,4780,4780,0
|
|
20230901,100000,2350730,4780,4780,4780,4780,0
|
|
20230901,095900,2350730,4780,4780,4780,4780,0
|
|
20230901,095800,2350730,4780,4780,4780,4780,0
|
|
20230901,095700,2350730,4780,4780,4780,4780,0
|
|
20230901,095600,2350730,4780,4780,4780,4780,0
|
|
20230901,095500,2350730,4780,4780,4780,4780,0
|
|
20230901,095400,2350730,4780,4780,4780,4780,0
|
|
20230901,095300,2350730,4780,4780,4780,4780,0
|
|
20230901,095200,2350730,4780,4780,4780,4780,0
|
|
20230901,095100,2350730,4780,4780,4780,4780,0
|
|
20230901,095000,2350730,4780,4780,4780,4780,0
|
|
20230901,094900,2350730,4780,4780,4780,4780,0
|
|
20230901,094800,2350730,4780,4780,4780,4780,0
|
|
20230901,094700,2350730,4780,4780,4780,4780,0
|
|
20230901,094600,2350730,4780,4780,4780,4780,0
|
|
20230901,094500,2350730,4780,4780,4780,4780,0
|
|
20230901,094400,2350730,4780,4780,4780,4780,0
|
|
20230901,094300,2350730,4780,4780,4780,4780,0
|
|
20230901,094200,2350730,4780,4780,4780,4780,0
|
|
20230901,094100,2350730,4780,4780,4780,4780,0
|
|
20230901,094000,2350730,4780,4780,4780,4780,0
|
|
20230901,093900,2350730,4780,4780,4780,4780,0
|
|
20230901,093800,2350730,4780,4780,4780,4780,0
|
|
20230901,093700,2350730,4780,4780,4780,4780,0
|
|
20230901,093600,2350730,4780,4780,4780,4780,0
|
|
20230901,093500,2350730,4780,4780,4780,4780,1
|
|
20230901,093400,2345950,4765,4765,4765,4765,0
|
|
20230901,093300,2345950,4765,4770,4770,4765,15
|
|
20230901,093200,2274470,4775,4785,4785,4775,2
|
|
20230901,093100,2264910,4755,4755,4755,4755,28
|
|
20230901,093000,2131770,4760,4760,4760,4760,0
|
|
20230901,092900,2131770,4760,4760,4760,4760,1
|
|
20230901,092800,2127010,4780,4780,4780,4780,1
|
|
20230901,092700,2122230,4755,4755,4755,4755,0
|
|
20230901,092600,2122230,4755,4755,4755,4755,0
|
|
20230901,092500,2122230,4755,4755,4755,4755,0
|
|
20230901,092400,2122230,4755,4760,4760,4755,41
|
|
20230901,092300,1927235,4760,4765,4765,4760,100
|
|
20230901,092200,1450855,4770,4775,4775,4770,58
|
|
20230901,092100,1174095,4785,4785,4785,4785,0
|
|
20230901,092000,1174095,4785,4785,4785,4785,0
|
|
20230901,091900,1174095,4785,4785,4785,4785,0
|
|
20230901,091800,1174095,4785,4785,4785,4785,10
|
|
20230901,091700,1126245,4800,4800,4800,4800,0
|
|
20230901,091600,1126245,4800,4800,4800,4800,0
|
|
20230901,091500,1126245,4800,4800,4800,4800,0
|
|
20230901,091400,1126245,4800,4800,4800,4800,0
|
|
20230901,091300,1126245,4800,4800,4800,4800,0
|
|
20230901,091200,1126245,4800,4800,4800,4800,0
|
|
20230901,091100,1126245,4800,4800,4800,4800,0
|
|
20230901,091000,1126245,4800,4800,4800,4800,0
|
|
20230901,090900,1126245,4800,4800,4800,4800,1
|
|
20230901,090800,1121445,4765,4765,4765,4765,0
|
|
20230901,090700,1121445,4765,4765,4765,4765,0
|
|
20230901,090600,1121445,4765,4765,4765,4765,0
|
|
20230901,090500,1121445,4765,4780,4780,4765,219
|
|
20230901,090400,76660,4780,4780,4780,4780,0
|
|
20230901,090300,76660,4780,4780,4780,4780,0
|
|
20230901,090200,76660,4780,4780,4780,4780,0
|
|
20230901,090100,76660,4780,4780,4780,4780,4
|
|
20230901,090000,57540,4785,4810,4810,4785,12
|