595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185200,174328730,5640,5640,5640,5640,922
|
|
20230901,185100,174328730,5640,5640,5640,5640,0
|
|
20230901,185000,174328730,5640,5640,5640,5640,0
|
|
20230901,184900,174328730,5640,5640,5640,5640,0
|
|
20230901,184800,174328730,5640,5640,5640,5640,0
|
|
20230901,184700,174328730,5640,5640,5640,5640,0
|
|
20230901,184600,174328730,5640,5640,5640,5640,0
|
|
20230901,184500,174328730,5640,5640,5640,5640,0
|
|
20230901,184400,174328730,5640,5640,5640,5640,0
|
|
20230901,184300,174328730,5640,5640,5640,5640,0
|
|
20230901,184200,174328730,5640,5640,5640,5640,0
|
|
20230901,184100,174328730,5640,5640,5640,5640,0
|
|
20230901,184000,174328730,5640,5640,5640,5640,0
|
|
20230901,183900,174328730,5640,5640,5640,5640,0
|
|
20230901,183800,174328730,5640,5640,5640,5640,0
|
|
20230901,183700,174328730,5640,5640,5640,5640,0
|
|
20230901,183600,174328730,5640,5640,5640,5640,0
|
|
20230901,183500,174328730,5640,5640,5640,5640,0
|
|
20230901,183400,174328730,5640,5640,5640,5640,0
|
|
20230901,183300,174328730,5640,5640,5640,5640,0
|
|
20230901,183200,174328730,5640,5640,5640,5640,0
|
|
20230901,183100,174328730,5640,5640,5640,5640,0
|
|
20230901,183000,174328730,5640,5640,5640,5640,0
|
|
20230901,182900,174328730,5640,5640,5640,5640,0
|
|
20230901,182800,174328730,5640,5640,5640,5640,0
|
|
20230901,182700,174328730,5640,5640,5640,5640,0
|
|
20230901,182600,174328730,5640,5640,5640,5640,0
|
|
20230901,182500,174328730,5640,5640,5640,5640,0
|
|
20230901,182400,174328730,5640,5640,5640,5640,0
|
|
20230901,182300,174328730,5640,5640,5640,5640,0
|
|
20230901,182200,174328730,5640,5640,5640,5640,922
|
|
20230901,182100,174328730,5640,5640,5640,5640,0
|
|
20230901,182000,174328730,5640,5640,5640,5640,0
|
|
20230901,181900,174328730,5640,5640,5640,5640,0
|
|
20230901,181800,174328730,5640,5640,5640,5640,0
|
|
20230901,181700,174328730,5640,5640,5640,5640,0
|
|
20230901,181600,174328730,5640,5640,5640,5640,0
|
|
20230901,181500,174328730,5640,5640,5640,5640,0
|
|
20230901,181400,174328730,5640,5640,5640,5640,0
|
|
20230901,181300,174328730,5640,5640,5640,5640,0
|
|
20230901,181200,174328730,5640,5640,5640,5640,0
|
|
20230901,181100,174328730,5640,5640,5640,5640,0
|
|
20230901,181000,174328730,5640,5640,5640,5640,0
|
|
20230901,180900,174328730,5640,5640,5640,5640,0
|
|
20230901,180800,174328730,5640,5640,5640,5640,0
|
|
20230901,180700,174328730,5640,5640,5640,5640,0
|
|
20230901,180600,174328730,5640,5640,5640,5640,0
|
|
20230901,180500,174328730,5640,5640,5640,5640,0
|
|
20230901,180400,174328730,5640,5640,5640,5640,0
|
|
20230901,180300,174328730,5640,5640,5640,5640,0
|
|
20230901,180200,174328730,5640,5640,5640,5640,0
|
|
20230901,180100,174328730,5640,5640,5640,5640,0
|
|
20230901,180000,174328730,5640,5640,5640,5640,0
|
|
20230901,175900,174328730,5640,5640,5640,5640,0
|
|
20230901,175800,174328730,5640,5640,5640,5640,0
|
|
20230901,175700,174328730,5640,5640,5640,5640,0
|
|
20230901,175600,174328730,5640,5640,5640,5640,0
|
|
20230901,175500,174328730,5640,5640,5640,5640,0
|
|
20230901,175400,174328730,5640,5640,5640,5640,0
|
|
20230901,175300,174328730,5640,5640,5640,5640,0
|
|
20230901,175200,174328730,5640,5640,5640,5640,922
|
|
20230901,175100,174328730,5640,5640,5640,5640,0
|
|
20230901,175000,174328730,5640,5640,5640,5640,0
|
|
20230901,174900,174328730,5640,5640,5640,5640,0
|
|
20230901,174800,174328730,5640,5640,5640,5640,0
|
|
20230901,174700,174328730,5640,5640,5640,5640,0
|
|
20230901,174600,174328730,5640,5640,5640,5640,0
|
|
20230901,174500,174328730,5640,5640,5640,5640,0
|
|
20230901,174400,174328730,5640,5640,5640,5640,0
|
|
20230901,174300,174328730,5640,5640,5640,5640,0
|
|
20230901,174200,174328730,5640,5640,5640,5640,0
|
|
20230901,174100,174328730,5640,5640,5640,5640,0
|
|
20230901,174000,174328730,5640,5640,5640,5640,0
|
|
20230901,173900,174328730,5640,5640,5640,5640,0
|
|
20230901,173800,174328730,5640,5640,5640,5640,0
|
|
20230901,173700,174328730,5640,5640,5640,5640,0
|
|
20230901,173600,174328730,5640,5640,5640,5640,0
|
|
20230901,173500,174328730,5640,5640,5640,5640,0
|
|
20230901,173400,174328730,5640,5640,5640,5640,0
|
|
20230901,173300,174328730,5640,5640,5640,5640,0
|
|
20230901,173200,174328730,5640,5640,5640,5640,0
|
|
20230901,173100,174328730,5640,5640,5640,5640,0
|
|
20230901,173000,174328730,5640,5640,5640,5640,0
|
|
20230901,172900,174328730,5640,5640,5640,5640,0
|
|
20230901,172800,174328730,5640,5640,5640,5640,0
|
|
20230901,172700,174328730,5640,5640,5640,5640,0
|
|
20230901,172600,174328730,5640,5640,5640,5640,0
|
|
20230901,172500,174328730,5640,5640,5640,5640,0
|
|
20230901,172400,174328730,5640,5640,5640,5640,0
|
|
20230901,172300,174328730,5640,5640,5640,5640,0
|
|
20230901,172200,174328730,5640,5640,5640,5640,922
|
|
20230901,172100,174328730,5640,5640,5640,5640,0
|
|
20230901,172000,174328730,5640,5640,5640,5640,0
|
|
20230901,171900,174328730,5640,5640,5640,5640,0
|
|
20230901,171800,174328730,5640,5640,5640,5640,0
|
|
20230901,171700,174328730,5640,5640,5640,5640,0
|
|
20230901,171600,174328730,5640,5640,5640,5640,0
|
|
20230901,171500,174328730,5640,5640,5640,5640,0
|
|
20230901,171400,174328730,5640,5640,5640,5640,0
|
|
20230901,171300,174328730,5640,5640,5640,5640,0
|
|
20230901,171200,174328730,5640,5640,5640,5640,0
|
|
20230901,171100,174328730,5640,5640,5640,5640,0
|
|
20230901,171000,174328730,5640,5640,5640,5640,0
|
|
20230901,170900,174328730,5640,5640,5640,5640,0
|
|
20230901,170800,174328730,5640,5640,5640,5640,0
|
|
20230901,170700,174328730,5640,5640,5640,5640,0
|
|
20230901,170600,174328730,5640,5640,5640,5640,0
|
|
20230901,170500,174328730,5640,5640,5640,5640,0
|
|
20230901,170400,174328730,5640,5640,5640,5640,0
|
|
20230901,170300,174328730,5640,5640,5640,5640,0
|
|
20230901,170200,174328730,5640,5640,5640,5640,0
|
|
20230901,170100,174328730,5640,5640,5640,5640,0
|
|
20230901,170000,174328730,5640,5640,5640,5640,0
|
|
20230901,165900,174328730,5640,5640,5640,5640,0
|
|
20230901,165800,174328730,5640,5640,5640,5640,0
|
|
20230901,165700,174328730,5640,5640,5640,5640,0
|
|
20230901,165600,174328730,5640,5640,5640,5640,0
|
|
20230901,165500,174328730,5640,5640,5640,5640,0
|
|
20230901,165400,174328730,5640,5640,5640,5640,0
|
|
20230901,165300,174328730,5640,5640,5640,5640,0
|
|
20230901,165200,174328730,5640,5640,5640,5640,922
|
|
20230901,165100,174328730,5640,5640,5640,5640,0
|
|
20230901,165000,174328730,5640,5640,5640,5640,0
|
|
20230901,164900,174328730,5640,5640,5640,5640,0
|
|
20230901,164800,174328730,5640,5640,5640,5640,0
|
|
20230901,164700,174328730,5640,5640,5640,5640,0
|
|
20230901,164600,174328730,5640,5640,5640,5640,0
|
|
20230901,164500,174328730,5640,5640,5640,5640,0
|
|
20230901,164400,174328730,5640,5640,5640,5640,0
|
|
20230901,164300,174328730,5640,5640,5640,5640,0
|
|
20230901,164200,174328730,5640,5640,5640,5640,0
|
|
20230901,164100,174328730,5640,5640,5640,5640,0
|
|
20230901,164000,174328730,5640,5640,5640,5640,0
|
|
20230901,163900,174328730,5640,5640,5640,5640,0
|
|
20230901,163800,174328730,5640,5640,5640,5640,0
|
|
20230901,163700,174328730,5640,5640,5640,5640,0
|
|
20230901,163600,174328730,5640,5640,5640,5640,0
|
|
20230901,163500,174328730,5640,5640,5640,5640,0
|
|
20230901,163400,174328730,5640,5640,5640,5640,0
|
|
20230901,163300,174328730,5640,5640,5640,5640,0
|
|
20230901,163200,174328730,5640,5640,5640,5640,0
|
|
20230901,163100,174328730,5640,5640,5640,5640,0
|
|
20230901,163000,174328730,5640,5640,5640,5640,0
|
|
20230901,162900,174328730,5640,5640,5640,5640,0
|
|
20230901,162800,174328730,5640,5640,5640,5640,0
|
|
20230901,162700,174328730,5640,5640,5640,5640,0
|
|
20230901,162600,174328730,5640,5640,5640,5640,0
|
|
20230901,162500,174328730,5640,5640,5640,5640,0
|
|
20230901,162400,174328730,5640,5640,5640,5640,0
|
|
20230901,162300,174328730,5640,5640,5640,5640,0
|
|
20230901,162200,174328730,5640,5640,5640,5640,922
|
|
20230901,162100,174328730,5640,5640,5640,5640,0
|
|
20230901,162000,174328730,5640,5640,5640,5640,0
|
|
20230901,161900,174328730,5640,5640,5640,5640,0
|
|
20230901,161800,174328730,5640,5640,5640,5640,0
|
|
20230901,161700,174328730,5640,5640,5640,5640,0
|
|
20230901,161600,174328730,5640,5640,5640,5640,0
|
|
20230901,161500,174328730,5640,5640,5640,5640,0
|
|
20230901,161400,174328730,5640,5640,5640,5640,0
|
|
20230901,161300,174328730,5640,5640,5640,5640,0
|
|
20230901,161200,174328730,5640,5640,5640,5640,0
|
|
20230901,161100,174328730,5640,5640,5640,5640,0
|
|
20230901,161000,174328730,5640,5640,5640,5640,0
|
|
20230901,160900,174328730,5640,5640,5640,5640,0
|
|
20230901,160800,174328730,5640,5640,5640,5640,0
|
|
20230901,160700,174328730,5640,5640,5640,5640,0
|
|
20230901,160600,174328730,5640,5640,5640,5640,0
|
|
20230901,160500,174328730,5640,5640,5640,5640,0
|
|
20230901,160400,174328730,5640,5640,5640,5640,0
|
|
20230901,160300,174328730,5640,5640,5640,5640,0
|
|
20230901,160200,174328730,5640,5640,5640,5640,0
|
|
20230901,160100,174328730,5640,5640,5640,5640,0
|
|
20230901,160000,174328730,5640,5640,5640,5640,0
|
|
20230901,155900,174328730,5640,5640,5640,5640,0
|
|
20230901,155800,174328730,5640,5640,5640,5640,0
|
|
20230901,155700,174328730,5640,5640,5640,5640,0
|
|
20230901,155600,174328730,5640,5640,5640,5640,0
|
|
20230901,155500,174328730,5640,5640,5640,5640,0
|
|
20230901,155400,174328730,5640,5640,5640,5640,0
|
|
20230901,155300,174328730,5640,5640,5640,5640,0
|
|
20230901,155200,174328730,5640,5640,5640,5640,922
|
|
20230901,155100,174328730,5640,5640,5640,5640,0
|
|
20230901,155000,174328730,5640,5640,5640,5640,0
|
|
20230901,154900,174328730,5640,5640,5640,5640,0
|
|
20230901,154800,174328730,5640,5640,5640,5640,0
|
|
20230901,154700,174328730,5640,5640,5640,5640,0
|
|
20230901,154600,174328730,5640,5640,5640,5640,0
|
|
20230901,154500,174328730,5640,5640,5640,5640,0
|
|
20230901,154400,174328730,5640,5640,5640,5640,0
|
|
20230901,154300,174328730,5640,5640,5640,5640,0
|
|
20230901,154200,174328730,5640,5640,5640,5640,0
|
|
20230901,154100,174328730,5640,5640,5640,5640,0
|
|
20230901,154000,174328730,5640,5640,5640,5640,0
|
|
20230901,153900,174328730,5640,5640,5640,5640,0
|
|
20230901,153800,174328730,5640,5640,5640,5640,0
|
|
20230901,153700,174328730,5640,5640,5640,5640,0
|
|
20230901,153600,174328730,5640,5640,5640,5640,0
|
|
20230901,153500,174328730,5640,5640,5640,5640,0
|
|
20230901,153400,174328730,5640,5640,5640,5640,0
|
|
20230901,153300,174328730,5640,5640,5640,5640,0
|
|
20230901,153200,174328730,5640,5640,5640,5640,0
|
|
20230901,153100,174328730,5640,5640,5640,5640,0
|
|
20230901,153000,174328730,5640,5640,5640,5640,922
|
|
20230901,152900,169128650,5610,5610,5610,5610,0
|
|
20230901,152800,169128650,5610,5610,5610,5610,0
|
|
20230901,152700,169128650,5610,5610,5610,5610,0
|
|
20230901,152600,169128650,5610,5610,5610,5610,0
|
|
20230901,152500,169128650,5610,5610,5610,5610,0
|
|
20230901,152400,169128650,5610,5610,5610,5610,0
|
|
20230901,152300,169128650,5610,5610,5610,5610,0
|
|
20230901,152200,169128650,5610,5610,5610,5610,0
|
|
20230901,152100,169128650,5610,5610,5610,5610,0
|
|
20230901,152000,169128650,5610,5610,5610,5610,0
|
|
20230901,151900,169128650,5610,5610,5610,5610,1
|
|
20230901,151800,169123040,5580,5580,5580,5580,105
|
|
20230901,151700,168537140,5610,5610,5610,5610,0
|
|
20230901,151600,168537140,5610,5600,5610,5580,91
|
|
20230901,151500,168029310,5610,5590,5610,5580,284
|
|
20230901,151400,166444290,5610,5590,5610,5580,269
|
|
20230901,151300,164942940,5590,5580,5590,5580,270
|
|
20230901,151200,163436140,5590,5590,5590,5580,553
|
|
20230901,151100,160347370,5580,5580,5580,5580,0
|
|
20230901,151000,160347370,5580,5580,5580,5580,0
|
|
20230901,150900,160347370,5580,5610,5610,5580,150
|
|
20230901,150800,159508870,5610,5600,5610,5600,102
|
|
20230901,150700,158936660,5580,5580,5580,5580,100
|
|
20230901,150600,158378660,5610,5590,5610,5580,152
|
|
20230901,150500,157530340,5580,5580,5580,5580,0
|
|
20230901,150400,157530340,5580,5580,5580,5580,0
|
|
20230901,150300,157530340,5580,5580,5580,5580,0
|
|
20230901,150200,157530340,5580,5580,5580,5580,0
|
|
20230901,150100,157530340,5580,5580,5580,5580,0
|
|
20230901,150000,157530340,5580,5580,5580,5580,0
|
|
20230901,145900,157530340,5580,5580,5580,5580,0
|
|
20230901,145800,157530340,5580,5600,5600,5580,173
|
|
20230901,145700,156562750,5620,5620,5620,5620,0
|
|
20230901,145600,156562750,5620,5610,5620,5610,108
|
|
20230901,145500,155956310,5610,5610,5610,5610,0
|
|
20230901,145400,155956310,5610,5610,5610,5610,0
|
|
20230901,145300,155956310,5610,5610,5610,5610,0
|
|
20230901,145200,155956310,5610,5610,5610,5610,0
|
|
20230901,145100,155956310,5610,5610,5610,5610,0
|
|
20230901,145000,155956310,5610,5610,5610,5610,20
|
|
20230901,144900,155844110,5620,5620,5620,5620,0
|
|
20230901,144800,155844110,5620,5620,5620,5620,0
|
|
20230901,144700,155844110,5620,5620,5620,5620,0
|
|
20230901,144600,155844110,5620,5620,5620,5620,0
|
|
20230901,144500,155844110,5620,5620,5620,5620,0
|
|
20230901,144400,155844110,5620,5620,5620,5620,0
|
|
20230901,144300,155844110,5620,5620,5620,5620,0
|
|
20230901,144200,155844110,5620,5620,5620,5620,0
|
|
20230901,144100,155844110,5620,5620,5620,5620,0
|
|
20230901,144000,155844110,5620,5620,5620,5620,0
|
|
20230901,143900,155844110,5620,5620,5620,5620,0
|
|
20230901,143800,155844110,5620,5620,5620,5620,1
|
|
20230901,143700,155838490,5590,5590,5590,5590,0
|
|
20230901,143600,155838490,5590,5590,5590,5590,359
|
|
20230901,143500,153831680,5590,5590,5590,5590,0
|
|
20230901,143400,153831680,5590,5590,5590,5590,0
|
|
20230901,143300,153831680,5590,5590,5590,5590,0
|
|
20230901,143200,153831680,5590,5590,5590,5590,14
|
|
20230901,143100,153753420,5580,5590,5590,5580,140
|
|
20230901,143000,152971830,5590,5590,5590,5590,600
|
|
20230901,142900,149617830,5580,5610,5610,5580,4430
|
|
20230901,142800,124843570,5610,5610,5610,5610,0
|
|
20230901,142700,124843570,5610,5610,5610,5610,0
|
|
20230901,142600,124843570,5610,5610,5610,5610,0
|
|
20230901,142500,124843570,5610,5610,5610,5610,256
|
|
20230901,142400,123407410,5620,5620,5620,5620,0
|
|
20230901,142300,123407410,5620,5620,5620,5620,90
|
|
20230901,142200,122901610,5610,5610,5610,5610,0
|
|
20230901,142100,122901610,5610,5610,5610,5610,0
|
|
20230901,142000,122901610,5610,5610,5610,5610,0
|
|
20230901,141900,122901610,5610,5610,5610,5610,0
|
|
20230901,141800,122901610,5610,5610,5610,5610,0
|
|
20230901,141700,122901610,5610,5610,5610,5610,0
|
|
20230901,141600,122901610,5610,5610,5610,5610,102
|
|
20230901,141500,122329390,5610,5610,5610,5610,0
|
|
20230901,141400,122329390,5610,5610,5610,5610,0
|
|
20230901,141300,122329390,5610,5610,5610,5610,0
|
|
20230901,141200,122329390,5610,5610,5610,5610,0
|
|
20230901,141100,122329390,5610,5610,5610,5610,177
|
|
20230901,141000,121336420,5610,5610,5610,5610,0
|
|
20230901,140900,121336420,5610,5610,5610,5610,700
|
|
20230901,140800,117409420,5620,5620,5620,5620,0
|
|
20230901,140700,117409420,5620,5620,5620,5620,0
|
|
20230901,140600,117409420,5620,5620,5620,5620,0
|
|
20230901,140500,117409420,5620,5620,5620,5620,207
|
|
20230901,140400,116246080,5630,5630,5630,5630,4
|
|
20230901,140300,116223560,5620,5620,5620,5620,1022
|
|
20230901,140200,110479920,5620,5620,5620,5620,0
|
|
20230901,140100,110479920,5620,5620,5620,5620,0
|
|
20230901,140000,110479920,5620,5620,5620,5620,111
|
|
20230901,135900,109856100,5630,5630,5630,5630,0
|
|
20230901,135800,109856100,5630,5630,5630,5630,0
|
|
20230901,135700,109856100,5630,5630,5630,5630,0
|
|
20230901,135600,109856100,5630,5630,5630,5630,0
|
|
20230901,135500,109856100,5630,5630,5630,5630,1
|
|
20230901,135400,109850470,5630,5630,5630,5630,1
|
|
20230901,135300,109844840,5630,5640,5640,5630,8
|
|
20230901,135200,109799750,5620,5620,5620,5620,81
|
|
20230901,135100,109344530,5620,5620,5620,5620,0
|
|
20230901,135000,109344530,5620,5620,5620,5620,0
|
|
20230901,134900,109344530,5620,5620,5620,5620,0
|
|
20230901,134800,109344530,5620,5620,5620,5620,0
|
|
20230901,134700,109344530,5620,5620,5620,5620,0
|
|
20230901,134600,109344530,5620,5620,5620,5620,0
|
|
20230901,134500,109344530,5620,5620,5620,5620,0
|
|
20230901,134400,109344530,5620,5620,5620,5620,0
|
|
20230901,134300,109344530,5620,5620,5620,5620,0
|
|
20230901,134200,109344530,5620,5620,5620,5620,0
|
|
20230901,134100,109344530,5620,5620,5620,5620,0
|
|
20230901,134000,109344530,5620,5620,5620,5620,1240
|
|
20230901,133900,102375730,5620,5620,5620,5620,0
|
|
20230901,133800,102375730,5620,5630,5630,5620,660
|
|
20230901,133700,98666080,5640,5640,5640,5640,0
|
|
20230901,133600,98666080,5640,5640,5640,5640,0
|
|
20230901,133500,98666080,5640,5640,5640,5640,0
|
|
20230901,133400,98666080,5640,5640,5640,5640,0
|
|
20230901,133300,98666080,5640,5640,5640,5640,0
|
|
20230901,133200,98666080,5640,5640,5640,5640,0
|
|
20230901,133100,98666080,5640,5640,5640,5640,5
|
|
20230901,133000,98637880,5630,5630,5630,5630,0
|
|
20230901,132900,98637880,5630,5630,5630,5630,0
|
|
20230901,132800,98637880,5630,5630,5630,5630,0
|
|
20230901,132700,98637880,5630,5630,5630,5630,0
|
|
20230901,132600,98637880,5630,5630,5630,5630,0
|
|
20230901,132500,98637880,5630,5630,5630,5630,0
|
|
20230901,132400,98637880,5630,5630,5630,5630,50
|
|
20230901,132300,98356380,5650,5650,5650,5650,0
|
|
20230901,132200,98356380,5650,5650,5650,5650,0
|
|
20230901,132100,98356380,5650,5650,5650,5650,0
|
|
20230901,132000,98356380,5650,5650,5650,5650,0
|
|
20230901,131900,98356380,5650,5650,5650,5650,0
|
|
20230901,131800,98356380,5650,5650,5650,5650,0
|
|
20230901,131700,98356380,5650,5650,5650,5650,0
|
|
20230901,131600,98356380,5650,5650,5650,5650,0
|
|
20230901,131500,98356380,5650,5650,5650,5650,0
|
|
20230901,131400,98356380,5650,5650,5650,5650,0
|
|
20230901,131300,98356380,5650,5650,5650,5650,0
|
|
20230901,131200,98356380,5650,5650,5650,5650,0
|
|
20230901,131100,98356380,5650,5650,5650,5650,0
|
|
20230901,131000,98356380,5650,5650,5650,5650,0
|
|
20230901,130900,98356380,5650,5650,5650,5650,0
|
|
20230901,130800,98356380,5650,5650,5650,5650,0
|
|
20230901,130700,98356380,5650,5650,5650,5650,0
|
|
20230901,130600,98356380,5650,5650,5650,5650,0
|
|
20230901,130500,98356380,5650,5650,5650,5650,0
|
|
20230901,130400,98356380,5650,5650,5650,5650,0
|
|
20230901,130300,98356380,5650,5650,5650,5650,0
|
|
20230901,130200,98356380,5650,5650,5650,5650,0
|
|
20230901,130100,98356380,5650,5650,5650,5650,0
|
|
20230901,130000,98356380,5650,5650,5650,5650,0
|
|
20230901,125900,98356380,5650,5650,5650,5650,0
|
|
20230901,125800,98356380,5650,5650,5650,5650,0
|
|
20230901,125700,98356380,5650,5650,5650,5650,0
|
|
20230901,125600,98356380,5650,5650,5650,5650,9
|
|
20230901,125500,98305530,5620,5620,5620,5620,0
|
|
20230901,125400,98305530,5620,5620,5620,5620,0
|
|
20230901,125300,98305530,5620,5620,5620,5620,0
|
|
20230901,125200,98305530,5620,5620,5620,5620,0
|
|
20230901,125100,98305530,5620,5620,5620,5620,0
|
|
20230901,125000,98305530,5620,5620,5620,5620,0
|
|
20230901,124900,98305530,5620,5620,5620,5620,0
|
|
20230901,124800,98305530,5620,5620,5620,5620,0
|
|
20230901,124700,98305530,5620,5620,5620,5620,0
|
|
20230901,124600,98305530,5620,5620,5620,5620,0
|
|
20230901,124500,98305530,5620,5620,5620,5620,0
|
|
20230901,124400,98305530,5620,5620,5620,5620,0
|
|
20230901,124300,98305530,5620,5620,5620,5620,0
|
|
20230901,124200,98305530,5620,5620,5620,5620,0
|
|
20230901,124100,98305530,5620,5620,5620,5620,415
|
|
20230901,124000,95973230,5620,5620,5620,5620,4
|
|
20230901,123900,95950750,5620,5620,5620,5620,529
|
|
20230901,123800,92977770,5620,5620,5620,5620,0
|
|
20230901,123700,92977770,5620,5620,5620,5620,0
|
|
20230901,123600,92977770,5620,5620,5620,5620,0
|
|
20230901,123500,92977770,5620,5630,5630,5620,245
|
|
20230901,123400,91600680,5640,5640,5640,5640,1
|
|
20230901,123300,91595040,5640,5640,5640,5640,0
|
|
20230901,123200,91595040,5640,5640,5640,5640,51
|
|
20230901,123100,91307400,5640,5640,5640,5640,0
|
|
20230901,123000,91307400,5640,5640,5640,5640,0
|
|
20230901,122900,91307400,5640,5640,5640,5640,0
|
|
20230901,122800,91307400,5640,5640,5640,5640,0
|
|
20230901,122700,91307400,5640,5640,5640,5640,0
|
|
20230901,122600,91307400,5640,5640,5640,5640,2
|
|
20230901,122500,91296120,5650,5650,5650,5650,0
|
|
20230901,122400,91296120,5650,5650,5650,5650,0
|
|
20230901,122300,91296120,5650,5650,5650,5650,0
|
|
20230901,122200,91296120,5650,5650,5650,5650,0
|
|
20230901,122100,91296120,5650,5650,5650,5650,102
|
|
20230901,122000,90719820,5660,5660,5660,5660,0
|
|
20230901,121900,90719820,5660,5660,5660,5660,0
|
|
20230901,121800,90719820,5660,5660,5660,5660,18
|
|
20230901,121700,90617940,5660,5660,5660,5660,0
|
|
20230901,121600,90617940,5660,5660,5660,5660,0
|
|
20230901,121500,90617940,5660,5660,5660,5660,0
|
|
20230901,121400,90617940,5660,5660,5660,5660,0
|
|
20230901,121300,90617940,5660,5660,5660,5660,10
|
|
20230901,121200,90561340,5660,5660,5660,5660,0
|
|
20230901,121100,90561340,5660,5660,5660,5660,0
|
|
20230901,121000,90561340,5660,5660,5660,5660,0
|
|
20230901,120900,90561340,5660,5660,5660,5660,0
|
|
20230901,120800,90561340,5660,5660,5660,5660,0
|
|
20230901,120700,90561340,5660,5660,5660,5660,0
|
|
20230901,120600,90561340,5660,5660,5660,5660,0
|
|
20230901,120500,90561340,5660,5660,5660,5660,20
|
|
20230901,120400,90448140,5660,5660,5660,5660,0
|
|
20230901,120300,90448140,5660,5660,5660,5660,0
|
|
20230901,120200,90448140,5660,5660,5660,5660,0
|
|
20230901,120100,90448140,5660,5660,5660,5660,0
|
|
20230901,120000,90448140,5660,5660,5660,5660,0
|
|
20230901,115900,90448140,5660,5660,5660,5660,0
|
|
20230901,115800,90448140,5660,5660,5660,5660,0
|
|
20230901,115700,90448140,5660,5660,5660,5660,0
|
|
20230901,115600,90448140,5660,5660,5660,5660,0
|
|
20230901,115500,90448140,5660,5660,5660,5660,0
|
|
20230901,115400,90448140,5660,5660,5660,5660,0
|
|
20230901,115300,90448140,5660,5660,5660,5660,3
|
|
20230901,115200,90431160,5630,5630,5630,5630,0
|
|
20230901,115100,90431160,5630,5630,5630,5630,0
|
|
20230901,115000,90431160,5630,5630,5630,5630,0
|
|
20230901,114900,90431160,5630,5630,5630,5630,0
|
|
20230901,114800,90431160,5630,5630,5630,5630,0
|
|
20230901,114700,90431160,5630,5630,5630,5630,131
|
|
20230901,114600,89693630,5630,5630,5630,5630,0
|
|
20230901,114500,89693630,5630,5650,5650,5630,102
|
|
20230901,114400,89118170,5650,5650,5650,5650,0
|
|
20230901,114300,89118170,5650,5650,5650,5650,0
|
|
20230901,114200,89118170,5650,5650,5650,5650,0
|
|
20230901,114100,89118170,5650,5650,5650,5650,0
|
|
20230901,114000,89118170,5650,5650,5650,5650,0
|
|
20230901,113900,89118170,5650,5650,5650,5650,0
|
|
20230901,113800,89118170,5650,5650,5650,5650,0
|
|
20230901,113700,89118170,5650,5650,5650,5650,0
|
|
20230901,113600,89118170,5650,5650,5650,5650,0
|
|
20230901,113500,89118170,5650,5650,5650,5650,352
|
|
20230901,113400,87129370,5650,5650,5650,5650,0
|
|
20230901,113300,87129370,5650,5650,5650,5650,3
|
|
20230901,113200,87112420,5650,5650,5650,5650,0
|
|
20230901,113100,87112420,5650,5650,5650,5650,0
|
|
20230901,113000,87112420,5650,5650,5650,5650,0
|
|
20230901,112900,87112420,5650,5650,5650,5650,0
|
|
20230901,112800,87112420,5650,5650,5650,5650,0
|
|
20230901,112700,87112420,5650,5650,5650,5650,0
|
|
20230901,112600,87112420,5650,5650,5650,5650,97
|
|
20230901,112500,86564370,5670,5670,5670,5670,0
|
|
20230901,112400,86564370,5670,5670,5670,5670,0
|
|
20230901,112300,86564370,5670,5670,5670,5670,0
|
|
20230901,112200,86564370,5670,5670,5670,5670,0
|
|
20230901,112100,86564370,5670,5670,5670,5670,0
|
|
20230901,112000,86564370,5670,5670,5670,5670,0
|
|
20230901,111900,86564370,5670,5670,5670,5670,0
|
|
20230901,111800,86564370,5670,5670,5670,5670,0
|
|
20230901,111700,86564370,5670,5670,5670,5670,0
|
|
20230901,111600,86564370,5670,5670,5670,5670,0
|
|
20230901,111500,86564370,5670,5670,5670,5670,0
|
|
20230901,111400,86564370,5670,5670,5670,5670,0
|
|
20230901,111300,86564370,5670,5670,5670,5670,0
|
|
20230901,111200,86564370,5670,5670,5670,5670,0
|
|
20230901,111100,86564370,5670,5670,5670,5670,30
|
|
20230901,111000,86394270,5670,5670,5670,5670,0
|
|
20230901,110900,86394270,5670,5670,5670,5670,0
|
|
20230901,110800,86394270,5670,5670,5670,5670,0
|
|
20230901,110700,86394270,5670,5670,5670,5670,0
|
|
20230901,110600,86394270,5670,5670,5670,5670,0
|
|
20230901,110500,86394270,5670,5670,5670,5670,0
|
|
20230901,110400,86394270,5670,5670,5670,5670,0
|
|
20230901,110300,86394270,5670,5670,5670,5670,0
|
|
20230901,110200,86394270,5670,5670,5670,5670,0
|
|
20230901,110100,86394270,5670,5670,5670,5670,0
|
|
20230901,110000,86394270,5670,5670,5670,5670,0
|
|
20230901,105900,86394270,5670,5670,5670,5670,0
|
|
20230901,105800,86394270,5670,5670,5670,5670,0
|
|
20230901,105700,86394270,5670,5670,5670,5670,0
|
|
20230901,105600,86394270,5670,5670,5670,5670,0
|
|
20230901,105500,86394270,5670,5670,5670,5670,0
|
|
20230901,105400,86394270,5670,5670,5670,5670,0
|
|
20230901,105300,86394270,5670,5670,5670,5670,150
|
|
20230901,105200,85543770,5650,5650,5650,5650,205
|
|
20230901,105100,84385520,5650,5650,5650,5650,0
|
|
20230901,105000,84385520,5650,5650,5650,5650,0
|
|
20230901,104900,84385520,5650,5650,5650,5650,0
|
|
20230901,104800,84385520,5650,5650,5650,5650,0
|
|
20230901,104700,84385520,5650,5650,5650,5650,0
|
|
20230901,104600,84385520,5650,5650,5650,5650,29
|
|
20230901,104500,84221670,5670,5670,5670,5670,0
|
|
20230901,104400,84221670,5670,5670,5670,5670,0
|
|
20230901,104300,84221670,5670,5670,5670,5670,0
|
|
20230901,104200,84221670,5670,5670,5670,5670,0
|
|
20230901,104100,84221670,5670,5670,5670,5670,0
|
|
20230901,104000,84221670,5670,5670,5670,5670,0
|
|
20230901,103900,84221670,5670,5670,5670,5670,0
|
|
20230901,103800,84221670,5670,5670,5670,5670,0
|
|
20230901,103700,84221670,5670,5670,5670,5670,33
|
|
20230901,103600,84034560,5650,5650,5650,5650,0
|
|
20230901,103500,84034560,5650,5650,5650,5650,0
|
|
20230901,103400,84034560,5650,5650,5650,5650,0
|
|
20230901,103300,84034560,5650,5650,5650,5650,0
|
|
20230901,103200,84034560,5650,5650,5650,5650,0
|
|
20230901,103100,84034560,5650,5650,5650,5650,0
|
|
20230901,103000,84034560,5650,5650,5650,5650,0
|
|
20230901,102900,84034560,5650,5650,5650,5650,168
|
|
20230901,102800,83085360,5650,5650,5650,5650,2
|
|
20230901,102700,83074060,5650,5650,5650,5650,1
|
|
20230901,102600,83068410,5650,5650,5650,5650,0
|
|
20230901,102500,83068410,5650,5650,5650,5650,0
|
|
20230901,102400,83068410,5650,5650,5650,5650,0
|
|
20230901,102300,83068410,5650,5650,5650,5650,100
|
|
20230901,102200,82503410,5650,5650,5650,5650,0
|
|
20230901,102100,82503410,5650,5650,5650,5650,0
|
|
20230901,102000,82503410,5650,5650,5650,5650,0
|
|
20230901,101900,82503410,5650,5650,5650,5650,0
|
|
20230901,101800,82503410,5650,5650,5650,5650,0
|
|
20230901,101700,82503410,5650,5650,5650,5650,0
|
|
20230901,101600,82503410,5650,5650,5650,5650,0
|
|
20230901,101500,82503410,5650,5650,5650,5650,0
|
|
20230901,101400,82503410,5650,5620,5650,5620,7
|
|
20230901,101300,82463920,5650,5650,5650,5650,0
|
|
20230901,101200,82463920,5650,5650,5650,5650,0
|
|
20230901,101100,82463920,5650,5650,5650,5650,17
|
|
20230901,101000,82367870,5650,5650,5650,5650,0
|
|
20230901,100900,82367870,5650,5650,5650,5650,0
|
|
20230901,100800,82367870,5650,5650,5650,5650,0
|
|
20230901,100700,82367870,5650,5650,5650,5650,0
|
|
20230901,100600,82367870,5650,5650,5650,5650,0
|
|
20230901,100500,82367870,5650,5650,5650,5650,1
|
|
20230901,100400,82362220,5620,5620,5620,5620,10
|
|
20230901,100300,82306020,5650,5650,5650,5650,0
|
|
20230901,100200,82306020,5650,5650,5650,5650,0
|
|
20230901,100100,82306020,5650,5650,5650,5650,1
|
|
20230901,100000,82300370,5620,5640,5650,5620,54
|
|
20230901,095900,81996290,5640,5640,5640,5640,0
|
|
20230901,095800,81996290,5640,5640,5640,5640,1
|
|
20230901,095700,81990650,5650,5650,5650,5650,0
|
|
20230901,095600,81990650,5650,5650,5650,5650,0
|
|
20230901,095500,81990650,5650,5650,5650,5650,0
|
|
20230901,095400,81990650,5650,5650,5650,5650,0
|
|
20230901,095300,81990650,5650,5640,5650,5640,6
|
|
20230901,095200,81956800,5640,5640,5640,5640,269
|
|
20230901,095100,80439640,5600,5640,5640,5600,1775
|
|
20230901,095000,70467620,5660,5660,5660,5660,0
|
|
20230901,094900,70467620,5660,5660,5660,5660,0
|
|
20230901,094800,70467620,5660,5660,5660,5660,0
|
|
20230901,094700,70467620,5660,5660,5660,5660,0
|
|
20230901,094600,70467620,5660,5660,5660,5660,0
|
|
20230901,094500,70467620,5660,5660,5660,5660,0
|
|
20230901,094400,70467620,5660,5660,5660,5660,0
|
|
20230901,094300,70467620,5660,5660,5660,5660,0
|
|
20230901,094200,70467620,5660,5640,5660,5640,112
|
|
20230901,094100,69835920,5640,5640,5640,5640,0
|
|
20230901,094000,69835920,5640,5640,5640,5640,255
|
|
20230901,093900,68397720,5610,5630,5630,5610,6433
|
|
20230901,093800,32299280,5680,5680,5680,5680,0
|
|
20230901,093700,32299280,5680,5630,5680,5630,83
|
|
20230901,093600,31831890,5600,5600,5600,5600,0
|
|
20230901,093500,31831890,5600,5600,5600,5600,0
|
|
20230901,093400,31831890,5600,5620,5620,5600,1882
|
|
20230901,093300,21266350,5630,5630,5630,5630,206
|
|
20230901,093200,20106570,5640,5640,5640,5640,53
|
|
20230901,093100,19807650,5650,5650,5650,5650,31
|
|
20230901,093000,19632500,5700,5700,5700,5700,0
|
|
20230901,092900,19632500,5700,5700,5700,5700,0
|
|
20230901,092800,19632500,5700,5700,5700,5700,0
|
|
20230901,092700,19632500,5700,5700,5700,5700,0
|
|
20230901,092600,19632500,5700,5700,5700,5700,0
|
|
20230901,092500,19632500,5700,5690,5700,5690,17
|
|
20230901,092400,19535700,5700,5700,5700,5700,0
|
|
20230901,092300,19535700,5700,5700,5700,5700,10
|
|
20230901,092200,19478700,5700,5700,5700,5700,0
|
|
20230901,092100,19478700,5700,5650,5700,5650,151
|
|
20230901,092000,18625500,5720,5720,5720,5720,0
|
|
20230901,091900,18625500,5720,5720,5720,5720,600
|
|
20230901,091800,15193500,5730,5730,5730,5730,0
|
|
20230901,091700,15193500,5730,5730,5730,5730,0
|
|
20230901,091600,15193500,5730,5730,5730,5730,6
|
|
20230901,091500,15159120,5730,5740,5740,5650,331
|
|
20230901,091400,13263420,5740,5740,5740,5680,7
|
|
20230901,091300,13223300,5750,5740,5750,5740,77
|
|
20230901,091200,12781240,5730,5700,5740,5700,585
|
|
20230901,091100,9427340,5690,5660,5690,5660,169
|
|
20230901,091000,8466880,5660,5660,5660,5660,1
|
|
20230901,090900,8461220,5620,5620,5620,5620,92
|
|
20230901,090800,7944180,5690,5640,5690,5640,481
|
|
20230901,090700,5221650,5590,5590,5590,5590,1
|
|
20230901,090600,5216060,5590,5600,5600,5590,152
|
|
20230901,090500,4366110,5600,5600,5600,5600,250
|
|
20230901,090400,2966110,5640,5640,5640,5640,0
|
|
20230901,090300,2966110,5640,5640,5640,5640,0
|
|
20230901,090200,2966110,5640,5630,5640,5600,186
|
|
20230901,090100,1920630,5650,5650,5650,5650,0
|
|
20230901,090000,1920630,5650,5630,5650,5630,341
|