660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195700,169253495,4320,4320,4320,4320,1917
|
|
20230901,195600,169253495,4320,4320,4320,4320,0
|
|
20230901,195500,169253495,4320,4320,4320,4320,0
|
|
20230901,195400,169253495,4320,4320,4320,4320,0
|
|
20230901,195300,169253495,4320,4320,4320,4320,0
|
|
20230901,195200,169253495,4320,4320,4320,4320,0
|
|
20230901,195100,169253495,4320,4320,4320,4320,0
|
|
20230901,195000,169253495,4320,4320,4320,4320,0
|
|
20230901,194900,169253495,4320,4320,4320,4320,0
|
|
20230901,194800,169253495,4320,4320,4320,4320,0
|
|
20230901,194700,169253495,4320,4320,4320,4320,0
|
|
20230901,194600,169253495,4320,4320,4320,4320,0
|
|
20230901,194500,169253495,4320,4320,4320,4320,0
|
|
20230901,194400,169253495,4320,4320,4320,4320,0
|
|
20230901,194300,169253495,4320,4320,4320,4320,0
|
|
20230901,194200,169253495,4320,4320,4320,4320,0
|
|
20230901,194100,169253495,4320,4320,4320,4320,0
|
|
20230901,194000,169253495,4320,4320,4320,4320,0
|
|
20230901,193900,169253495,4320,4320,4320,4320,0
|
|
20230901,193800,169253495,4320,4320,4320,4320,0
|
|
20230901,193700,169253495,4320,4320,4320,4320,0
|
|
20230901,193600,169253495,4320,4320,4320,4320,0
|
|
20230901,193500,169253495,4320,4320,4320,4320,0
|
|
20230901,193400,169253495,4320,4320,4320,4320,0
|
|
20230901,193300,169253495,4320,4320,4320,4320,0
|
|
20230901,193200,169253495,4320,4320,4320,4320,0
|
|
20230901,193100,169253495,4320,4320,4320,4320,0
|
|
20230901,193000,169253495,4320,4320,4320,4320,0
|
|
20230901,192900,169253495,4320,4320,4320,4320,0
|
|
20230901,192800,169253495,4320,4320,4320,4320,0
|
|
20230901,192700,169253495,4320,4320,4320,4320,1917
|
|
20230901,192600,169253495,4320,4320,4320,4320,0
|
|
20230901,192500,169253495,4320,4320,4320,4320,0
|
|
20230901,192400,169253495,4320,4320,4320,4320,0
|
|
20230901,192300,169253495,4320,4320,4320,4320,0
|
|
20230901,192200,169253495,4320,4320,4320,4320,0
|
|
20230901,192100,169253495,4320,4320,4320,4320,0
|
|
20230901,192000,169253495,4320,4320,4320,4320,0
|
|
20230901,191900,169253495,4320,4320,4320,4320,0
|
|
20230901,191800,169253495,4320,4320,4320,4320,0
|
|
20230901,191700,169253495,4320,4320,4320,4320,0
|
|
20230901,191600,169253495,4320,4320,4320,4320,0
|
|
20230901,191500,169253495,4320,4320,4320,4320,0
|
|
20230901,191400,169253495,4320,4320,4320,4320,0
|
|
20230901,191300,169253495,4320,4320,4320,4320,0
|
|
20230901,191200,169253495,4320,4320,4320,4320,0
|
|
20230901,191100,169253495,4320,4320,4320,4320,0
|
|
20230901,191000,169253495,4320,4320,4320,4320,0
|
|
20230901,190900,169253495,4320,4320,4320,4320,0
|
|
20230901,190800,169253495,4320,4320,4320,4320,0
|
|
20230901,190700,169253495,4320,4320,4320,4320,0
|
|
20230901,190600,169253495,4320,4320,4320,4320,0
|
|
20230901,190500,169253495,4320,4320,4320,4320,0
|
|
20230901,190400,169253495,4320,4320,4320,4320,0
|
|
20230901,190300,169253495,4320,4320,4320,4320,0
|
|
20230901,190200,169253495,4320,4320,4320,4320,0
|
|
20230901,190100,169253495,4320,4320,4320,4320,0
|
|
20230901,190000,169253495,4320,4320,4320,4320,0
|
|
20230901,185900,169253495,4320,4320,4320,4320,0
|
|
20230901,185800,169253495,4320,4320,4320,4320,0
|
|
20230901,185700,169253495,4320,4320,4320,4320,1917
|
|
20230901,185600,169253495,4320,4320,4320,4320,0
|
|
20230901,185500,169253495,4320,4320,4320,4320,0
|
|
20230901,185400,169253495,4320,4320,4320,4320,0
|
|
20230901,185300,169253495,4320,4320,4320,4320,0
|
|
20230901,185200,169253495,4320,4320,4320,4320,0
|
|
20230901,185100,169253495,4320,4320,4320,4320,0
|
|
20230901,185000,169253495,4320,4320,4320,4320,0
|
|
20230901,184900,169253495,4320,4320,4320,4320,0
|
|
20230901,184800,169253495,4320,4320,4320,4320,0
|
|
20230901,184700,169253495,4320,4320,4320,4320,0
|
|
20230901,184600,169253495,4320,4320,4320,4320,0
|
|
20230901,184500,169253495,4320,4320,4320,4320,0
|
|
20230901,184400,169253495,4320,4320,4320,4320,0
|
|
20230901,184300,169253495,4320,4320,4320,4320,0
|
|
20230901,184200,169253495,4320,4320,4320,4320,0
|
|
20230901,184100,169253495,4320,4320,4320,4320,0
|
|
20230901,184000,169253495,4320,4320,4320,4320,0
|
|
20230901,183900,169253495,4320,4320,4320,4320,0
|
|
20230901,183800,169253495,4320,4320,4320,4320,0
|
|
20230901,183700,169253495,4320,4320,4320,4320,0
|
|
20230901,183600,169253495,4320,4320,4320,4320,0
|
|
20230901,183500,169253495,4320,4320,4320,4320,0
|
|
20230901,183400,169253495,4320,4320,4320,4320,0
|
|
20230901,183300,169253495,4320,4320,4320,4320,0
|
|
20230901,183200,169253495,4320,4320,4320,4320,0
|
|
20230901,183100,169253495,4320,4320,4320,4320,0
|
|
20230901,183000,169253495,4320,4320,4320,4320,0
|
|
20230901,182900,169253495,4320,4320,4320,4320,0
|
|
20230901,182800,169253495,4320,4320,4320,4320,0
|
|
20230901,182700,169253495,4320,4320,4320,4320,1917
|
|
20230901,182600,169253495,4320,4320,4320,4320,0
|
|
20230901,182500,169253495,4320,4320,4320,4320,0
|
|
20230901,182400,169253495,4320,4320,4320,4320,0
|
|
20230901,182300,169253495,4320,4320,4320,4320,0
|
|
20230901,182200,169253495,4320,4320,4320,4320,0
|
|
20230901,182100,169253495,4320,4320,4320,4320,0
|
|
20230901,182000,169253495,4320,4320,4320,4320,0
|
|
20230901,181900,169253495,4320,4320,4320,4320,0
|
|
20230901,181800,169253495,4320,4320,4320,4320,0
|
|
20230901,181700,169253495,4320,4320,4320,4320,0
|
|
20230901,181600,169253495,4320,4320,4320,4320,0
|
|
20230901,181500,169253495,4320,4320,4320,4320,0
|
|
20230901,181400,169253495,4320,4320,4320,4320,0
|
|
20230901,181300,169253495,4320,4320,4320,4320,0
|
|
20230901,181200,169253495,4320,4320,4320,4320,0
|
|
20230901,181100,169253495,4320,4320,4320,4320,0
|
|
20230901,181000,169253495,4320,4320,4320,4320,0
|
|
20230901,180900,169253495,4320,4320,4320,4320,0
|
|
20230901,180800,169253495,4320,4320,4320,4320,0
|
|
20230901,180700,169253495,4320,4320,4320,4320,0
|
|
20230901,180600,169253495,4320,4320,4320,4320,0
|
|
20230901,180500,169253495,4320,4320,4320,4320,0
|
|
20230901,180400,169253495,4320,4320,4320,4320,0
|
|
20230901,180300,169253495,4320,4320,4320,4320,0
|
|
20230901,180200,169253495,4320,4320,4320,4320,0
|
|
20230901,180100,169253495,4320,4320,4320,4320,0
|
|
20230901,180000,169253495,4320,4320,4320,4320,0
|
|
20230901,175900,169253495,4320,4320,4320,4320,0
|
|
20230901,175800,169253495,4320,4320,4320,4320,0
|
|
20230901,175700,169253495,4320,4320,4320,4320,1917
|
|
20230901,175600,169253495,4320,4320,4320,4320,0
|
|
20230901,175500,169253495,4320,4320,4320,4320,0
|
|
20230901,175400,169253495,4320,4320,4320,4320,0
|
|
20230901,175300,169253495,4320,4320,4320,4320,0
|
|
20230901,175200,169253495,4320,4320,4320,4320,0
|
|
20230901,175100,169253495,4320,4320,4320,4320,0
|
|
20230901,175000,169253495,4320,4320,4320,4320,0
|
|
20230901,174900,169253495,4320,4320,4320,4320,0
|
|
20230901,174800,169253495,4320,4320,4320,4320,0
|
|
20230901,174700,169253495,4320,4320,4320,4320,0
|
|
20230901,174600,169253495,4320,4320,4320,4320,0
|
|
20230901,174500,169253495,4320,4320,4320,4320,0
|
|
20230901,174400,169253495,4320,4320,4320,4320,0
|
|
20230901,174300,169253495,4320,4320,4320,4320,0
|
|
20230901,174200,169253495,4320,4320,4320,4320,0
|
|
20230901,174100,169253495,4320,4320,4320,4320,0
|
|
20230901,174000,169253495,4320,4320,4320,4320,0
|
|
20230901,173900,169253495,4320,4320,4320,4320,0
|
|
20230901,173800,169253495,4320,4320,4320,4320,0
|
|
20230901,173700,169253495,4320,4320,4320,4320,0
|
|
20230901,173600,169253495,4320,4320,4320,4320,0
|
|
20230901,173500,169253495,4320,4320,4320,4320,0
|
|
20230901,173400,169253495,4320,4320,4320,4320,0
|
|
20230901,173300,169253495,4320,4320,4320,4320,0
|
|
20230901,173200,169253495,4320,4320,4320,4320,0
|
|
20230901,173100,169253495,4320,4320,4320,4320,0
|
|
20230901,173000,169253495,4320,4320,4320,4320,0
|
|
20230901,172900,169253495,4320,4320,4320,4320,0
|
|
20230901,172800,169253495,4320,4320,4320,4320,0
|
|
20230901,172700,169253495,4320,4320,4320,4320,1917
|
|
20230901,172600,169253495,4320,4320,4320,4320,0
|
|
20230901,172500,169253495,4320,4320,4320,4320,0
|
|
20230901,172400,169253495,4320,4320,4320,4320,0
|
|
20230901,172300,169253495,4320,4320,4320,4320,0
|
|
20230901,172200,169253495,4320,4320,4320,4320,0
|
|
20230901,172100,169253495,4320,4320,4320,4320,0
|
|
20230901,172000,169253495,4320,4320,4320,4320,0
|
|
20230901,171900,169253495,4320,4320,4320,4320,0
|
|
20230901,171800,169253495,4320,4320,4320,4320,0
|
|
20230901,171700,169253495,4320,4320,4320,4320,0
|
|
20230901,171600,169253495,4320,4320,4320,4320,0
|
|
20230901,171500,169253495,4320,4320,4320,4320,0
|
|
20230901,171400,169253495,4320,4320,4320,4320,0
|
|
20230901,171300,169253495,4320,4320,4320,4320,0
|
|
20230901,171200,169253495,4320,4320,4320,4320,0
|
|
20230901,171100,169253495,4320,4320,4320,4320,0
|
|
20230901,171000,169253495,4320,4320,4320,4320,0
|
|
20230901,170900,169253495,4320,4320,4320,4320,0
|
|
20230901,170800,169253495,4320,4320,4320,4320,0
|
|
20230901,170700,169253495,4320,4320,4320,4320,0
|
|
20230901,170600,169253495,4320,4320,4320,4320,0
|
|
20230901,170500,169253495,4320,4320,4320,4320,0
|
|
20230901,170400,169253495,4320,4320,4320,4320,0
|
|
20230901,170300,169253495,4320,4320,4320,4320,0
|
|
20230901,170200,169253495,4320,4320,4320,4320,0
|
|
20230901,170100,169253495,4320,4320,4320,4320,0
|
|
20230901,170000,169253495,4320,4320,4320,4320,0
|
|
20230901,165900,169253495,4320,4320,4320,4320,0
|
|
20230901,165800,169253495,4320,4320,4320,4320,0
|
|
20230901,165700,169253495,4320,4320,4320,4320,1917
|
|
20230901,165600,169253495,4320,4320,4320,4320,0
|
|
20230901,165500,169253495,4320,4320,4320,4320,0
|
|
20230901,165400,169253495,4320,4320,4320,4320,0
|
|
20230901,165300,169253495,4320,4320,4320,4320,0
|
|
20230901,165200,169253495,4320,4320,4320,4320,0
|
|
20230901,165100,169253495,4320,4320,4320,4320,0
|
|
20230901,165000,169253495,4320,4320,4320,4320,0
|
|
20230901,164900,169253495,4320,4320,4320,4320,0
|
|
20230901,164800,169253495,4320,4320,4320,4320,0
|
|
20230901,164700,169253495,4320,4320,4320,4320,0
|
|
20230901,164600,169253495,4320,4320,4320,4320,0
|
|
20230901,164500,169253495,4320,4320,4320,4320,0
|
|
20230901,164400,169253495,4320,4320,4320,4320,0
|
|
20230901,164300,169253495,4320,4320,4320,4320,0
|
|
20230901,164200,169253495,4320,4320,4320,4320,0
|
|
20230901,164100,169253495,4320,4320,4320,4320,0
|
|
20230901,164000,169253495,4320,4320,4320,4320,0
|
|
20230901,163900,169253495,4320,4320,4320,4320,0
|
|
20230901,163800,169253495,4320,4320,4320,4320,0
|
|
20230901,163700,169253495,4320,4320,4320,4320,0
|
|
20230901,163600,169253495,4320,4320,4320,4320,0
|
|
20230901,163500,169253495,4320,4320,4320,4320,0
|
|
20230901,163400,169253495,4320,4320,4320,4320,0
|
|
20230901,163300,169253495,4320,4320,4320,4320,0
|
|
20230901,163200,169253495,4320,4320,4320,4320,0
|
|
20230901,163100,169253495,4320,4320,4320,4320,0
|
|
20230901,163000,169253495,4320,4320,4320,4320,0
|
|
20230901,162900,169253495,4320,4320,4320,4320,0
|
|
20230901,162800,169253495,4320,4320,4320,4320,0
|
|
20230901,162700,169253495,4320,4320,4320,4320,1917
|
|
20230901,162600,169253495,4320,4320,4320,4320,0
|
|
20230901,162500,169253495,4320,4320,4320,4320,0
|
|
20230901,162400,169253495,4320,4320,4320,4320,0
|
|
20230901,162300,169253495,4320,4320,4320,4320,0
|
|
20230901,162200,169253495,4320,4320,4320,4320,0
|
|
20230901,162100,169253495,4320,4320,4320,4320,0
|
|
20230901,162000,169253495,4320,4320,4320,4320,0
|
|
20230901,161900,169253495,4320,4320,4320,4320,0
|
|
20230901,161800,169253495,4320,4320,4320,4320,0
|
|
20230901,161700,169253495,4320,4320,4320,4320,0
|
|
20230901,161600,169253495,4320,4320,4320,4320,0
|
|
20230901,161500,169253495,4320,4320,4320,4320,0
|
|
20230901,161400,169253495,4320,4320,4320,4320,0
|
|
20230901,161300,169253495,4320,4320,4320,4320,0
|
|
20230901,161200,169253495,4320,4320,4320,4320,0
|
|
20230901,161100,169253495,4320,4320,4320,4320,0
|
|
20230901,161000,169253495,4320,4320,4320,4320,0
|
|
20230901,160900,169253495,4320,4320,4320,4320,0
|
|
20230901,160800,169253495,4320,4320,4320,4320,0
|
|
20230901,160700,169253495,4320,4320,4320,4320,0
|
|
20230901,160600,169253495,4320,4320,4320,4320,0
|
|
20230901,160500,169253495,4320,4320,4320,4320,0
|
|
20230901,160400,169253495,4320,4320,4320,4320,0
|
|
20230901,160300,169253495,4320,4320,4320,4320,0
|
|
20230901,160200,169253495,4320,4320,4320,4320,0
|
|
20230901,160100,169253495,4320,4320,4320,4320,0
|
|
20230901,160000,169253495,4320,4320,4320,4320,0
|
|
20230901,155900,169253495,4320,4320,4320,4320,0
|
|
20230901,155800,169253495,4320,4320,4320,4320,0
|
|
20230901,155700,169253495,4320,4320,4320,4320,1917
|
|
20230901,155600,169253495,4320,4320,4320,4320,0
|
|
20230901,155500,169253495,4320,4320,4320,4320,0
|
|
20230901,155400,169253495,4320,4320,4320,4320,0
|
|
20230901,155300,169253495,4320,4320,4320,4320,0
|
|
20230901,155200,169253495,4320,4320,4320,4320,0
|
|
20230901,155100,169253495,4320,4320,4320,4320,0
|
|
20230901,155000,169253495,4320,4320,4320,4320,0
|
|
20230901,154900,169253495,4320,4320,4320,4320,0
|
|
20230901,154800,169253495,4320,4320,4320,4320,0
|
|
20230901,154700,169253495,4320,4320,4320,4320,0
|
|
20230901,154600,169253495,4320,4320,4320,4320,0
|
|
20230901,154500,169253495,4320,4320,4320,4320,0
|
|
20230901,154400,169253495,4320,4320,4320,4320,0
|
|
20230901,154300,169253495,4320,4320,4320,4320,0
|
|
20230901,154200,169253495,4320,4320,4320,4320,0
|
|
20230901,154100,169253495,4320,4320,4320,4320,0
|
|
20230901,154000,169253495,4320,4320,4320,4320,0
|
|
20230901,153900,169253495,4320,4320,4320,4320,0
|
|
20230901,153800,169253495,4320,4320,4320,4320,0
|
|
20230901,153700,169253495,4320,4320,4320,4320,0
|
|
20230901,153600,169253495,4320,4320,4320,4320,0
|
|
20230901,153500,169253495,4320,4320,4320,4320,0
|
|
20230901,153400,169253495,4320,4320,4320,4320,0
|
|
20230901,153300,169253495,4320,4320,4320,4320,0
|
|
20230901,153200,169253495,4320,4320,4320,4320,0
|
|
20230901,153100,169253495,4320,4320,4320,4320,0
|
|
20230901,153000,169253495,4320,4320,4320,4320,1917
|
|
20230901,152900,160972055,4320,4320,4320,4320,0
|
|
20230901,152800,160972055,4320,4320,4320,4320,0
|
|
20230901,152700,160972055,4320,4320,4320,4320,0
|
|
20230901,152600,160972055,4320,4320,4320,4320,0
|
|
20230901,152500,160972055,4320,4320,4320,4320,0
|
|
20230901,152400,160972055,4320,4320,4320,4320,0
|
|
20230901,152300,160972055,4320,4320,4320,4320,0
|
|
20230901,152200,160972055,4320,4320,4320,4320,0
|
|
20230901,152100,160972055,4320,4320,4320,4320,0
|
|
20230901,152000,160972055,4320,4320,4320,4320,0
|
|
20230901,151900,160972055,4320,4325,4325,4320,753
|
|
20230901,151800,157718255,4340,4340,4340,4340,0
|
|
20230901,151700,157718255,4340,4340,4340,4340,14
|
|
20230901,151600,157657495,4340,4340,4340,4340,4
|
|
20230901,151500,157640135,4340,4340,4340,4340,0
|
|
20230901,151400,157640135,4340,4325,4340,4325,587
|
|
20230901,151300,155101345,4315,4315,4315,4315,0
|
|
20230901,151200,155101345,4315,4315,4315,4315,500
|
|
20230901,151100,152943845,4315,4325,4325,4315,12
|
|
20230901,151000,152892040,4320,4325,4325,4320,312
|
|
20230901,150900,151543900,4340,4340,4340,4340,0
|
|
20230901,150800,151543900,4340,4340,4340,4340,1
|
|
20230901,150700,151539560,4335,4335,4335,4335,0
|
|
20230901,150600,151539560,4335,4335,4335,4335,7
|
|
20230901,150500,151509215,4335,4335,4335,4335,0
|
|
20230901,150400,151509215,4335,4320,4335,4320,102
|
|
20230901,150300,151068560,4335,4335,4335,4325,5
|
|
20230901,150200,151046895,4340,4340,4340,4340,0
|
|
20230901,150100,151046895,4340,4340,4340,4340,1
|
|
20230901,150000,151042555,4320,4320,4320,4320,0
|
|
20230901,145900,151042555,4320,4320,4320,4320,0
|
|
20230901,145800,151042555,4320,4320,4320,4320,0
|
|
20230901,145700,151042555,4320,4320,4320,4320,0
|
|
20230901,145600,151042555,4320,4320,4320,4320,0
|
|
20230901,145500,151042555,4320,4340,4340,4320,2
|
|
20230901,145400,151033895,4345,4345,4345,4345,0
|
|
20230901,145300,151033895,4345,4345,4345,4345,0
|
|
20230901,145200,151033895,4345,4345,4345,4345,0
|
|
20230901,145100,151033895,4345,4345,4345,4345,1
|
|
20230901,145000,151029550,4320,4320,4320,4320,0
|
|
20230901,144900,151029550,4320,4320,4320,4320,0
|
|
20230901,144800,151029550,4320,4320,4320,4320,0
|
|
20230901,144700,151029550,4320,4320,4320,4320,0
|
|
20230901,144600,151029550,4320,4320,4320,4320,98
|
|
20230901,144500,150606190,4320,4320,4320,4320,0
|
|
20230901,144400,150606190,4320,4320,4320,4320,0
|
|
20230901,144300,150606190,4320,4320,4320,4320,164
|
|
20230901,144200,149897710,4315,4315,4315,4315,0
|
|
20230901,144100,149897710,4315,4320,4320,4315,180
|
|
20230901,144000,149120860,4315,4315,4315,4315,0
|
|
20230901,143900,149120860,4315,4315,4315,4315,0
|
|
20230901,143800,149120860,4315,4315,4315,4315,20
|
|
20230901,143700,149034560,4315,4315,4315,4315,0
|
|
20230901,143600,149034560,4315,4315,4315,4315,0
|
|
20230901,143500,149034560,4315,4315,4315,4315,0
|
|
20230901,143400,149034560,4315,4315,4315,4315,0
|
|
20230901,143300,149034560,4315,4315,4315,4315,0
|
|
20230901,143200,149034560,4315,4315,4315,4315,1
|
|
20230901,143100,149030245,4315,4315,4315,4315,0
|
|
20230901,143000,149030245,4315,4315,4315,4315,0
|
|
20230901,142900,149030245,4315,4315,4315,4315,0
|
|
20230901,142800,149030245,4315,4315,4315,4315,0
|
|
20230901,142700,149030245,4315,4315,4315,4315,0
|
|
20230901,142600,149030245,4315,4315,4315,4315,0
|
|
20230901,142500,149030245,4315,4315,4315,4315,0
|
|
20230901,142400,149030245,4315,4315,4315,4315,0
|
|
20230901,142300,149030245,4315,4315,4315,4315,0
|
|
20230901,142200,149030245,4315,4315,4315,4315,0
|
|
20230901,142100,149030245,4315,4315,4315,4315,0
|
|
20230901,142000,149030245,4315,4315,4315,4315,0
|
|
20230901,141900,149030245,4315,4320,4320,4315,3
|
|
20230901,141800,149017290,4320,4320,4320,4320,104
|
|
20230901,141700,148568010,4320,4320,4320,4320,0
|
|
20230901,141600,148568010,4320,4320,4320,4320,0
|
|
20230901,141500,148568010,4320,4320,4320,4320,6
|
|
20230901,141400,148542090,4320,4320,4320,4320,7
|
|
20230901,141300,148511850,4320,4320,4320,4320,7
|
|
20230901,141200,148481610,4320,4320,4320,4320,103
|
|
20230901,141100,148036650,4320,4320,4320,4320,20
|
|
20230901,141000,147950250,4320,4325,4325,4320,76
|
|
20230901,140900,147621785,4325,4330,4330,4325,876
|
|
20230901,140800,143832420,4330,4330,4330,4330,0
|
|
20230901,140700,143832420,4330,4330,4330,4330,0
|
|
20230901,140600,143832420,4330,4330,4330,4330,0
|
|
20230901,140500,143832420,4330,4330,4330,4330,0
|
|
20230901,140400,143832420,4330,4330,4330,4330,0
|
|
20230901,140300,143832420,4330,4355,4355,4330,2
|
|
20230901,140200,143823735,4355,4355,4355,4355,0
|
|
20230901,140100,143823735,4355,4355,4355,4355,0
|
|
20230901,140000,143823735,4355,4355,4355,4355,0
|
|
20230901,135900,143823735,4355,4355,4355,4355,0
|
|
20230901,135800,143823735,4355,4355,4355,4355,0
|
|
20230901,135700,143823735,4355,4355,4355,4355,1
|
|
20230901,135600,143819380,4350,4350,4350,4350,0
|
|
20230901,135500,143819380,4350,4350,4350,4350,10
|
|
20230901,135400,143775880,4350,4350,4350,4350,0
|
|
20230901,135300,143775880,4350,4350,4350,4350,0
|
|
20230901,135200,143775880,4350,4350,4350,4350,0
|
|
20230901,135100,143775880,4350,4350,4350,4350,0
|
|
20230901,135000,143775880,4350,4350,4350,4350,0
|
|
20230901,134900,143775880,4350,4350,4350,4350,0
|
|
20230901,134800,143775880,4350,4350,4350,4350,0
|
|
20230901,134700,143775880,4350,4350,4350,4350,0
|
|
20230901,134600,143775880,4350,4350,4350,4350,1
|
|
20230901,134500,143771530,4355,4355,4355,4355,0
|
|
20230901,134400,143771530,4355,4355,4355,4355,0
|
|
20230901,134300,143771530,4355,4355,4355,4355,0
|
|
20230901,134200,143771530,4355,4355,4355,4355,0
|
|
20230901,134100,143771530,4355,4330,4355,4330,550
|
|
20230901,134000,141388795,4330,4335,4335,4330,2
|
|
20230901,133900,141380130,4355,4355,4355,4355,0
|
|
20230901,133800,141380130,4355,4355,4355,4355,0
|
|
20230901,133700,141380130,4355,4355,4355,4355,0
|
|
20230901,133600,141380130,4355,4355,4355,4355,0
|
|
20230901,133500,141380130,4355,4355,4355,4355,0
|
|
20230901,133400,141380130,4355,4355,4355,4355,0
|
|
20230901,133300,141380130,4355,4355,4355,4355,0
|
|
20230901,133200,141380130,4355,4355,4355,4355,1
|
|
20230901,133100,141375775,4355,4355,4355,4355,0
|
|
20230901,133000,141375775,4355,4355,4355,4355,0
|
|
20230901,132900,141375775,4355,4355,4355,4355,0
|
|
20230901,132800,141375775,4355,4355,4355,4355,1
|
|
20230901,132700,141371420,4355,4355,4355,4355,0
|
|
20230901,132600,141371420,4355,4355,4355,4355,0
|
|
20230901,132500,141371420,4355,4355,4355,4355,0
|
|
20230901,132400,141371420,4355,4355,4355,4355,0
|
|
20230901,132300,141371420,4355,4355,4355,4355,1
|
|
20230901,132200,141367065,4330,4330,4330,4330,10
|
|
20230901,132100,141323765,4355,4355,4355,4355,0
|
|
20230901,132000,141323765,4355,4355,4355,4355,0
|
|
20230901,131900,141323765,4355,4355,4355,4355,0
|
|
20230901,131800,141323765,4355,4355,4355,4355,0
|
|
20230901,131700,141323765,4355,4355,4355,4355,0
|
|
20230901,131600,141323765,4355,4355,4355,4355,0
|
|
20230901,131500,141323765,4355,4355,4355,4355,0
|
|
20230901,131400,141323765,4355,4355,4355,4355,0
|
|
20230901,131300,141323765,4355,4355,4355,4355,0
|
|
20230901,131200,141323765,4355,4355,4355,4355,0
|
|
20230901,131100,141323765,4355,4355,4355,4355,0
|
|
20230901,131000,141323765,4355,4355,4355,4355,0
|
|
20230901,130900,141323765,4355,4355,4355,4355,0
|
|
20230901,130800,141323765,4355,4355,4355,4355,0
|
|
20230901,130700,141323765,4355,4355,4355,4355,0
|
|
20230901,130600,141323765,4355,4355,4355,4355,0
|
|
20230901,130500,141323765,4355,4355,4355,4355,0
|
|
20230901,130400,141323765,4355,4355,4355,4355,0
|
|
20230901,130300,141323765,4355,4355,4355,4355,0
|
|
20230901,130200,141323765,4355,4355,4355,4355,0
|
|
20230901,130100,141323765,4355,4355,4355,4355,0
|
|
20230901,130000,141323765,4355,4355,4355,4355,0
|
|
20230901,125900,141323765,4355,4355,4355,4355,0
|
|
20230901,125800,141323765,4355,4355,4355,4355,0
|
|
20230901,125700,141323765,4355,4355,4355,4355,0
|
|
20230901,125600,141323765,4355,4355,4355,4355,0
|
|
20230901,125500,141323765,4355,4355,4355,4355,0
|
|
20230901,125400,141323765,4355,4355,4355,4355,0
|
|
20230901,125300,141323765,4355,4355,4355,4355,0
|
|
20230901,125200,141323765,4355,4355,4355,4355,0
|
|
20230901,125100,141323765,4355,4355,4355,4355,0
|
|
20230901,125000,141323765,4355,4355,4355,4355,0
|
|
20230901,124900,141323765,4355,4355,4355,4355,0
|
|
20230901,124800,141323765,4355,4355,4355,4355,0
|
|
20230901,124700,141323765,4355,4355,4355,4355,0
|
|
20230901,124600,141323765,4355,4355,4355,4355,0
|
|
20230901,124500,141323765,4355,4355,4355,4355,0
|
|
20230901,124400,141323765,4355,4355,4355,4355,10
|
|
20230901,124300,141280215,4355,4355,4355,4355,1
|
|
20230901,124200,141275860,4330,4330,4330,4330,25
|
|
20230901,124100,141167610,4330,4330,4330,4330,0
|
|
20230901,124000,141167610,4330,4330,4330,4330,0
|
|
20230901,123900,141167610,4330,4330,4330,4330,10
|
|
20230901,123800,141124310,4325,4325,4325,4325,0
|
|
20230901,123700,141124310,4325,4325,4325,4325,0
|
|
20230901,123600,141124310,4325,4325,4325,4325,629
|
|
20230901,123500,138403885,4325,4325,4325,4325,1
|
|
20230901,123400,138399560,4325,4325,4325,4325,0
|
|
20230901,123300,138399560,4325,4325,4325,4325,10
|
|
20230901,123200,138356310,4355,4355,4355,4355,0
|
|
20230901,123100,138356310,4355,4355,4355,4355,0
|
|
20230901,123000,138356310,4355,4355,4355,4355,1
|
|
20230901,122900,138351955,4325,4325,4325,4325,0
|
|
20230901,122800,138351955,4325,4325,4325,4325,200
|
|
20230901,122700,137486955,4325,4325,4325,4325,486
|
|
20230901,122600,135385005,4325,4325,4325,4325,200
|
|
20230901,122500,134520005,4325,4325,4325,4325,300
|
|
20230901,122400,133222505,4355,4355,4355,4355,0
|
|
20230901,122300,133222505,4355,4330,4355,4325,268
|
|
20230901,122200,132063370,4355,4355,4355,4355,0
|
|
20230901,122100,132063370,4355,4355,4355,4355,0
|
|
20230901,122000,132063370,4355,4355,4355,4355,1
|
|
20230901,121900,132059015,4325,4325,4325,4325,0
|
|
20230901,121800,132059015,4325,4325,4325,4325,0
|
|
20230901,121700,132059015,4325,4325,4325,4325,0
|
|
20230901,121600,132059015,4325,4325,4325,4325,0
|
|
20230901,121500,132059015,4325,4325,4325,4325,10
|
|
20230901,121400,132015765,4325,4325,4325,4325,0
|
|
20230901,121300,132015765,4325,4325,4325,4325,0
|
|
20230901,121200,132015765,4325,4325,4325,4325,0
|
|
20230901,121100,132015765,4325,4325,4325,4325,0
|
|
20230901,121000,132015765,4325,4325,4325,4325,8
|
|
20230901,120900,131981165,4330,4330,4330,4330,0
|
|
20230901,120800,131981165,4330,4330,4330,4330,0
|
|
20230901,120700,131981165,4330,4330,4330,4330,1
|
|
20230901,120600,131976835,4325,4325,4325,4325,0
|
|
20230901,120500,131976835,4325,4325,4325,4325,0
|
|
20230901,120400,131976835,4325,4325,4325,4325,0
|
|
20230901,120300,131976835,4325,4360,4360,4325,3
|
|
20230901,120200,131963790,4360,4360,4360,4360,0
|
|
20230901,120100,131963790,4360,4350,4360,4350,30
|
|
20230901,120000,131833225,4350,4350,4350,4350,1
|
|
20230901,115900,131828875,4325,4325,4325,4325,0
|
|
20230901,115800,131828875,4325,4325,4325,4325,0
|
|
20230901,115700,131828875,4325,4325,4325,4325,0
|
|
20230901,115600,131828875,4325,4325,4325,4325,0
|
|
20230901,115500,131828875,4325,4325,4325,4325,0
|
|
20230901,115400,131828875,4325,4325,4325,4325,0
|
|
20230901,115300,131828875,4325,4330,4330,4325,2000
|
|
20230901,115200,123178280,4335,4335,4335,4335,20
|
|
20230901,115100,123091580,4330,4330,4330,4330,0
|
|
20230901,115000,123091580,4330,4330,4330,4330,0
|
|
20230901,114900,123091580,4330,4330,4330,4330,0
|
|
20230901,114800,123091580,4330,4330,4330,4330,0
|
|
20230901,114700,123091580,4330,4330,4330,4330,0
|
|
20230901,114600,123091580,4330,4330,4330,4330,0
|
|
20230901,114500,123091580,4330,4330,4330,4330,9
|
|
20230901,114400,123052610,4330,4330,4330,4330,0
|
|
20230901,114300,123052610,4330,4330,4330,4330,0
|
|
20230901,114200,123052610,4330,4330,4330,4330,220
|
|
20230901,114100,122100010,4330,4330,4330,4330,0
|
|
20230901,114000,122100010,4330,4330,4330,4330,0
|
|
20230901,113900,122100010,4330,4330,4330,4330,0
|
|
20230901,113800,122100010,4330,4330,4330,4330,1
|
|
20230901,113700,122095680,4355,4355,4355,4355,1
|
|
20230901,113600,122091325,4360,4360,4360,4360,0
|
|
20230901,113500,122091325,4360,4360,4360,4360,0
|
|
20230901,113400,122091325,4360,4360,4360,4360,1
|
|
20230901,113300,122086965,4360,4360,4360,4360,0
|
|
20230901,113200,122086965,4360,4360,4360,4360,0
|
|
20230901,113100,122086965,4360,4330,4360,4330,4
|
|
20230901,113000,122069590,4330,4330,4330,4330,0
|
|
20230901,112900,122069590,4330,4330,4330,4330,0
|
|
20230901,112800,122069590,4330,4330,4330,4330,0
|
|
20230901,112700,122069590,4330,4330,4330,4330,0
|
|
20230901,112600,122069590,4330,4330,4330,4330,0
|
|
20230901,112500,122069590,4330,4330,4330,4330,2
|
|
20230901,112400,122060930,4330,4335,4335,4330,100
|
|
20230901,112300,121627865,4360,4350,4360,4350,2
|
|
20230901,112200,121619155,4335,4335,4335,4335,1
|
|
20230901,112100,121614820,4370,4370,4370,4370,2
|
|
20230901,112000,121606080,4375,4375,4375,4375,0
|
|
20230901,111900,121606080,4375,4375,4375,4375,0
|
|
20230901,111800,121606080,4375,4375,4375,4375,0
|
|
20230901,111700,121606080,4375,4375,4375,4375,0
|
|
20230901,111600,121606080,4375,4375,4375,4375,0
|
|
20230901,111500,121606080,4375,4375,4375,4375,0
|
|
20230901,111400,121606080,4375,4375,4375,4375,6
|
|
20230901,111300,121579830,4375,4365,4375,4365,160
|
|
20230901,111200,120879915,4355,4360,4360,4355,23
|
|
20230901,111100,120779745,4365,4360,4365,4360,201
|
|
20230901,111000,119902455,4365,4350,4365,4350,430
|
|
20230901,110900,118028095,4310,4310,4310,4310,0
|
|
20230901,110800,118028095,4310,4310,4310,4310,0
|
|
20230901,110700,118028095,4310,4330,4330,4310,376
|
|
20230901,110600,116404340,4350,4350,4350,4350,0
|
|
20230901,110500,116404340,4350,4350,4350,4350,0
|
|
20230901,110400,116404340,4350,4350,4350,4350,705
|
|
20230901,110300,113337590,4320,4320,4320,4320,0
|
|
20230901,110200,113337590,4320,4320,4320,4320,0
|
|
20230901,110100,113337590,4320,4320,4320,4320,0
|
|
20230901,110000,113337590,4320,4320,4320,4320,0
|
|
20230901,105900,113337590,4320,4320,4320,4320,13
|
|
20230901,105800,113281430,4345,4345,4345,4345,0
|
|
20230901,105700,113281430,4345,4345,4345,4345,35
|
|
20230901,105600,113129355,4340,4340,4340,4340,4
|
|
20230901,105500,113111995,4310,4310,4310,4310,0
|
|
20230901,105400,113111995,4310,4310,4310,4310,0
|
|
20230901,105300,113111995,4310,4315,4315,4310,61
|
|
20230901,105200,112848955,4315,4315,4315,4315,0
|
|
20230901,105100,112848955,4315,4315,4315,4315,0
|
|
20230901,105000,112848955,4315,4315,4315,4315,0
|
|
20230901,104900,112848955,4315,4315,4315,4315,0
|
|
20230901,104800,112848955,4315,4315,4315,4315,68
|
|
20230901,104700,112555535,4350,4350,4350,4350,0
|
|
20230901,104600,112555535,4350,4345,4350,4345,462
|
|
20230901,104500,110546205,4345,4325,4345,4305,1332
|
|
20230901,104400,104807815,4315,4315,4315,4315,48
|
|
20230901,104300,104600695,4315,4315,4315,4315,0
|
|
20230901,104200,104600695,4315,4350,4350,4315,5
|
|
20230901,104100,104578990,4350,4320,4350,4315,1232
|
|
20230901,104000,99221585,4320,4320,4320,4320,1
|
|
20230901,103900,99217265,4325,4320,4325,4320,32
|
|
20230901,103800,99078915,4315,4315,4315,4315,0
|
|
20230901,103700,99078915,4315,4315,4315,4315,30
|
|
20230901,103600,98949465,4315,4315,4315,4315,0
|
|
20230901,103500,98949465,4315,4315,4315,4315,0
|
|
20230901,103400,98949465,4315,4315,4315,4315,30
|
|
20230901,103300,98820015,4345,4345,4345,4345,0
|
|
20230901,103200,98820015,4345,4345,4345,4345,1
|
|
20230901,103100,98815670,4345,4345,4345,4345,0
|
|
20230901,103000,98815670,4345,4315,4345,4315,76
|
|
20230901,102900,98487700,4320,4320,4320,4320,31
|
|
20230901,102800,98353780,4320,4320,4320,4320,0
|
|
20230901,102700,98353780,4320,4320,4320,4320,0
|
|
20230901,102600,98353780,4320,4320,4320,4320,0
|
|
20230901,102500,98353780,4320,4320,4320,4320,0
|
|
20230901,102400,98353780,4320,4320,4320,4320,0
|
|
20230901,102300,98353780,4320,4320,4320,4320,0
|
|
20230901,102200,98353780,4320,4320,4320,4320,0
|
|
20230901,102100,98353780,4320,4320,4320,4320,0
|
|
20230901,102000,98353780,4320,4320,4320,4320,0
|
|
20230901,101900,98353780,4320,4320,4320,4320,0
|
|
20230901,101800,98353780,4320,4320,4320,4320,43
|
|
20230901,101700,98168020,4345,4335,4345,4335,2
|
|
20230901,101600,98159340,4320,4315,4320,4315,302
|
|
20230901,101500,96854800,4310,4310,4310,4310,0
|
|
20230901,101400,96854800,4310,4310,4310,4310,0
|
|
20230901,101300,96854800,4310,4310,4310,4310,14
|
|
20230901,101200,96794460,4310,4310,4310,4310,0
|
|
20230901,101100,96794460,4310,4310,4310,4310,2
|
|
20230901,101000,96785840,4305,4305,4305,4305,0
|
|
20230901,100900,96785840,4305,4305,4305,4305,49
|
|
20230901,100800,96574895,4295,4295,4295,4295,1
|
|
20230901,100700,96570600,4300,4320,4320,4295,8117
|
|
20230901,100600,61626910,4320,4325,4325,4320,1586
|
|
20230901,100500,54772755,4325,4330,4330,4325,34
|
|
20230901,100400,54625655,4330,4330,4330,4330,0
|
|
20230901,100300,54625655,4330,4335,4335,4330,610
|
|
20230901,100200,51983420,4335,4335,4335,4335,0
|
|
20230901,100100,51983420,4335,4335,4335,4335,0
|
|
20230901,100000,51983420,4335,4340,4340,4335,128
|
|
20230901,095900,51428455,4385,4385,4385,4385,0
|
|
20230901,095800,51428455,4385,4385,4385,4385,0
|
|
20230901,095700,51428455,4385,4385,4385,4385,0
|
|
20230901,095600,51428455,4385,4385,4385,4385,0
|
|
20230901,095500,51428455,4385,4385,4385,4385,0
|
|
20230901,095400,51428455,4385,4355,4385,4335,995
|
|
20230901,095300,47112495,4380,4370,4380,4370,7
|
|
20230901,095200,47081885,4375,4375,4375,4375,58
|
|
20230901,095100,46828135,4375,4375,4375,4375,0
|
|
20230901,095000,46828135,4375,4350,4375,4345,680
|
|
20230901,094900,43872385,4385,4385,4385,4385,0
|
|
20230901,094800,43872385,4385,4385,4385,4385,2
|
|
20230901,094700,43863615,4385,4385,4385,4385,3
|
|
20230901,094600,43850460,4395,4350,4395,4350,117
|
|
20230901,094500,43340125,4340,4350,4350,4340,245
|
|
20230901,094400,42275515,4350,4355,4355,4350,901
|
|
20230901,094300,38356085,4395,4395,4395,4395,0
|
|
20230901,094200,38356085,4395,4395,4395,4395,5
|
|
20230901,094100,38334110,4395,4395,4395,4395,3
|
|
20230901,094000,38320925,4400,4370,4400,4370,139
|
|
20230901,093900,37712600,4370,4370,4385,4345,808
|
|
20230901,093800,34197270,4370,4350,4370,4345,940
|
|
20230901,093700,30112490,4350,4370,4370,4350,9
|
|
20230901,093600,30073260,4350,4350,4350,4350,482
|
|
20230901,093500,27976560,4370,4370,4370,4370,2
|
|
20230901,093400,27967820,4370,4360,4375,4355,260
|
|
20230901,093300,26834930,4365,4370,4370,4350,269
|
|
20230901,093200,25660330,4370,4365,4375,4365,108
|
|
20230901,093100,25188865,4375,4350,4375,4350,126
|
|
20230901,093000,24640690,4380,4370,4380,4370,3
|
|
20230901,092900,24627565,4375,4375,4375,4375,1
|
|
20230901,092800,24623190,4345,4350,4350,4345,56
|
|
20230901,092700,24379820,4390,4390,4390,4390,0
|
|
20230901,092600,24379820,4390,4390,4390,4390,30
|
|
20230901,092500,24248120,4390,4390,4390,4390,0
|
|
20230901,092400,24248120,4390,4390,4390,4390,0
|
|
20230901,092300,24248120,4390,4345,4390,4345,107
|
|
20230901,092200,23783120,4355,4355,4355,4355,1
|
|
20230901,092100,23778765,4400,4400,4400,4400,0
|
|
20230901,092000,23778765,4400,4400,4400,4400,0
|
|
20230901,091900,23778765,4400,4400,4400,4400,0
|
|
20230901,091800,23778765,4400,4400,4400,4400,0
|
|
20230901,091700,23778765,4400,4400,4400,4400,0
|
|
20230901,091600,23778765,4400,4400,4400,4400,0
|
|
20230901,091500,23778765,4400,4375,4400,4375,15
|
|
20230901,091400,23713085,4335,4355,4355,4335,190
|
|
20230901,091300,22886290,4360,4365,4365,4360,245
|
|
20230901,091200,21818080,4365,4365,4365,4365,17
|
|
20230901,091100,21743875,4405,4410,4410,4365,3
|
|
20230901,091000,21730695,4410,4410,4410,4410,10
|
|
20230901,090900,21686595,4405,4385,4405,4355,6
|
|
20230901,090800,21660315,4420,4420,4420,4420,0
|
|
20230901,090700,21660315,4420,4420,4420,4420,0
|
|
20230901,090600,21660315,4420,4420,4420,4420,0
|
|
20230901,090500,21660315,4420,4415,4420,4415,50
|
|
20230901,090400,21439395,4425,4425,4425,4425,0
|
|
20230901,090300,21439395,4425,4370,4425,4370,750
|
|
20230901,090200,18157200,4325,4365,4375,4325,233
|
|
20230901,090100,17144395,4365,4345,4365,4345,72
|
|
20230901,090000,16830605,4345,4330,4345,4305,3889
|