644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194100,171806005,4595,4595,4595,4595,524
|
|
20230901,194000,171806005,4595,4595,4595,4595,0
|
|
20230901,193900,171806005,4595,4595,4595,4595,0
|
|
20230901,193800,171806005,4595,4595,4595,4595,0
|
|
20230901,193700,171806005,4595,4595,4595,4595,0
|
|
20230901,193600,171806005,4595,4595,4595,4595,0
|
|
20230901,193500,171806005,4595,4595,4595,4595,0
|
|
20230901,193400,171806005,4595,4595,4595,4595,0
|
|
20230901,193300,171806005,4595,4595,4595,4595,0
|
|
20230901,193200,171806005,4595,4595,4595,4595,0
|
|
20230901,193100,171806005,4595,4595,4595,4595,0
|
|
20230901,193000,171806005,4595,4595,4595,4595,0
|
|
20230901,192900,171806005,4595,4595,4595,4595,0
|
|
20230901,192800,171806005,4595,4595,4595,4595,0
|
|
20230901,192700,171806005,4595,4595,4595,4595,0
|
|
20230901,192600,171806005,4595,4595,4595,4595,0
|
|
20230901,192500,171806005,4595,4595,4595,4595,0
|
|
20230901,192400,171806005,4595,4595,4595,4595,0
|
|
20230901,192300,171806005,4595,4595,4595,4595,0
|
|
20230901,192200,171806005,4595,4595,4595,4595,0
|
|
20230901,192100,171806005,4595,4595,4595,4595,0
|
|
20230901,192000,171806005,4595,4595,4595,4595,0
|
|
20230901,191900,171806005,4595,4595,4595,4595,0
|
|
20230901,191800,171806005,4595,4595,4595,4595,0
|
|
20230901,191700,171806005,4595,4595,4595,4595,0
|
|
20230901,191600,171806005,4595,4595,4595,4595,0
|
|
20230901,191500,171806005,4595,4595,4595,4595,0
|
|
20230901,191400,171806005,4595,4595,4595,4595,0
|
|
20230901,191300,171806005,4595,4595,4595,4595,0
|
|
20230901,191200,171806005,4595,4595,4595,4595,0
|
|
20230901,191100,171806005,4595,4595,4595,4595,524
|
|
20230901,191000,171806005,4595,4595,4595,4595,0
|
|
20230901,190900,171806005,4595,4595,4595,4595,0
|
|
20230901,190800,171806005,4595,4595,4595,4595,0
|
|
20230901,190700,171806005,4595,4595,4595,4595,0
|
|
20230901,190600,171806005,4595,4595,4595,4595,0
|
|
20230901,190500,171806005,4595,4595,4595,4595,0
|
|
20230901,190400,171806005,4595,4595,4595,4595,0
|
|
20230901,190300,171806005,4595,4595,4595,4595,0
|
|
20230901,190200,171806005,4595,4595,4595,4595,0
|
|
20230901,190100,171806005,4595,4595,4595,4595,0
|
|
20230901,190000,171806005,4595,4595,4595,4595,0
|
|
20230901,185900,171806005,4595,4595,4595,4595,0
|
|
20230901,185800,171806005,4595,4595,4595,4595,0
|
|
20230901,185700,171806005,4595,4595,4595,4595,0
|
|
20230901,185600,171806005,4595,4595,4595,4595,0
|
|
20230901,185500,171806005,4595,4595,4595,4595,0
|
|
20230901,185400,171806005,4595,4595,4595,4595,0
|
|
20230901,185300,171806005,4595,4595,4595,4595,0
|
|
20230901,185200,171806005,4595,4595,4595,4595,0
|
|
20230901,185100,171806005,4595,4595,4595,4595,0
|
|
20230901,185000,171806005,4595,4595,4595,4595,0
|
|
20230901,184900,171806005,4595,4595,4595,4595,0
|
|
20230901,184800,171806005,4595,4595,4595,4595,0
|
|
20230901,184700,171806005,4595,4595,4595,4595,0
|
|
20230901,184600,171806005,4595,4595,4595,4595,0
|
|
20230901,184500,171806005,4595,4595,4595,4595,0
|
|
20230901,184400,171806005,4595,4595,4595,4595,0
|
|
20230901,184300,171806005,4595,4595,4595,4595,0
|
|
20230901,184200,171806005,4595,4595,4595,4595,0
|
|
20230901,184100,171806005,4595,4595,4595,4595,524
|
|
20230901,184000,171806005,4595,4595,4595,4595,0
|
|
20230901,183900,171806005,4595,4595,4595,4595,0
|
|
20230901,183800,171806005,4595,4595,4595,4595,0
|
|
20230901,183700,171806005,4595,4595,4595,4595,0
|
|
20230901,183600,171806005,4595,4595,4595,4595,0
|
|
20230901,183500,171806005,4595,4595,4595,4595,0
|
|
20230901,183400,171806005,4595,4595,4595,4595,0
|
|
20230901,183300,171806005,4595,4595,4595,4595,0
|
|
20230901,183200,171806005,4595,4595,4595,4595,0
|
|
20230901,183100,171806005,4595,4595,4595,4595,0
|
|
20230901,183000,171806005,4595,4595,4595,4595,0
|
|
20230901,182900,171806005,4595,4595,4595,4595,0
|
|
20230901,182800,171806005,4595,4595,4595,4595,0
|
|
20230901,182700,171806005,4595,4595,4595,4595,0
|
|
20230901,182600,171806005,4595,4595,4595,4595,0
|
|
20230901,182500,171806005,4595,4595,4595,4595,0
|
|
20230901,182400,171806005,4595,4595,4595,4595,0
|
|
20230901,182300,171806005,4595,4595,4595,4595,0
|
|
20230901,182200,171806005,4595,4595,4595,4595,0
|
|
20230901,182100,171806005,4595,4595,4595,4595,0
|
|
20230901,182000,171806005,4595,4595,4595,4595,0
|
|
20230901,181900,171806005,4595,4595,4595,4595,0
|
|
20230901,181800,171806005,4595,4595,4595,4595,0
|
|
20230901,181700,171806005,4595,4595,4595,4595,0
|
|
20230901,181600,171806005,4595,4595,4595,4595,0
|
|
20230901,181500,171806005,4595,4595,4595,4595,0
|
|
20230901,181400,171806005,4595,4595,4595,4595,0
|
|
20230901,181300,171806005,4595,4595,4595,4595,0
|
|
20230901,181200,171806005,4595,4595,4595,4595,0
|
|
20230901,181100,171806005,4595,4595,4595,4595,524
|
|
20230901,181000,171806005,4595,4595,4595,4595,0
|
|
20230901,180900,171806005,4595,4595,4595,4595,0
|
|
20230901,180800,171806005,4595,4595,4595,4595,0
|
|
20230901,180700,171806005,4595,4595,4595,4595,0
|
|
20230901,180600,171806005,4595,4595,4595,4595,0
|
|
20230901,180500,171806005,4595,4595,4595,4595,0
|
|
20230901,180400,171806005,4595,4595,4595,4595,0
|
|
20230901,180300,171806005,4595,4595,4595,4595,0
|
|
20230901,180200,171806005,4595,4595,4595,4595,0
|
|
20230901,180100,171806005,4595,4595,4595,4595,0
|
|
20230901,180000,171806005,4595,4595,4595,4595,0
|
|
20230901,175900,171806005,4595,4595,4595,4595,0
|
|
20230901,175800,171806005,4595,4595,4595,4595,0
|
|
20230901,175700,171806005,4595,4595,4595,4595,0
|
|
20230901,175600,171806005,4595,4595,4595,4595,0
|
|
20230901,175500,171806005,4595,4595,4595,4595,0
|
|
20230901,175400,171806005,4595,4595,4595,4595,0
|
|
20230901,175300,171806005,4595,4595,4595,4595,0
|
|
20230901,175200,171806005,4595,4595,4595,4595,0
|
|
20230901,175100,171806005,4595,4595,4595,4595,0
|
|
20230901,175000,171806005,4595,4595,4595,4595,0
|
|
20230901,174900,171806005,4595,4595,4595,4595,0
|
|
20230901,174800,171806005,4595,4595,4595,4595,0
|
|
20230901,174700,171806005,4595,4595,4595,4595,0
|
|
20230901,174600,171806005,4595,4595,4595,4595,0
|
|
20230901,174500,171806005,4595,4595,4595,4595,0
|
|
20230901,174400,171806005,4595,4595,4595,4595,0
|
|
20230901,174300,171806005,4595,4595,4595,4595,0
|
|
20230901,174200,171806005,4595,4595,4595,4595,0
|
|
20230901,174100,171806005,4595,4595,4595,4595,524
|
|
20230901,174000,171806005,4595,4595,4595,4595,0
|
|
20230901,173900,171806005,4595,4595,4595,4595,0
|
|
20230901,173800,171806005,4595,4595,4595,4595,0
|
|
20230901,173700,171806005,4595,4595,4595,4595,0
|
|
20230901,173600,171806005,4595,4595,4595,4595,0
|
|
20230901,173500,171806005,4595,4595,4595,4595,0
|
|
20230901,173400,171806005,4595,4595,4595,4595,0
|
|
20230901,173300,171806005,4595,4595,4595,4595,0
|
|
20230901,173200,171806005,4595,4595,4595,4595,0
|
|
20230901,173100,171806005,4595,4595,4595,4595,0
|
|
20230901,173000,171806005,4595,4595,4595,4595,0
|
|
20230901,172900,171806005,4595,4595,4595,4595,0
|
|
20230901,172800,171806005,4595,4595,4595,4595,0
|
|
20230901,172700,171806005,4595,4595,4595,4595,0
|
|
20230901,172600,171806005,4595,4595,4595,4595,0
|
|
20230901,172500,171806005,4595,4595,4595,4595,0
|
|
20230901,172400,171806005,4595,4595,4595,4595,0
|
|
20230901,172300,171806005,4595,4595,4595,4595,0
|
|
20230901,172200,171806005,4595,4595,4595,4595,0
|
|
20230901,172100,171806005,4595,4595,4595,4595,0
|
|
20230901,172000,171806005,4595,4595,4595,4595,0
|
|
20230901,171900,171806005,4595,4595,4595,4595,0
|
|
20230901,171800,171806005,4595,4595,4595,4595,0
|
|
20230901,171700,171806005,4595,4595,4595,4595,0
|
|
20230901,171600,171806005,4595,4595,4595,4595,0
|
|
20230901,171500,171806005,4595,4595,4595,4595,0
|
|
20230901,171400,171806005,4595,4595,4595,4595,0
|
|
20230901,171300,171806005,4595,4595,4595,4595,0
|
|
20230901,171200,171806005,4595,4595,4595,4595,0
|
|
20230901,171100,171806005,4595,4595,4595,4595,524
|
|
20230901,171000,171806005,4595,4595,4595,4595,0
|
|
20230901,170900,171806005,4595,4595,4595,4595,0
|
|
20230901,170800,171806005,4595,4595,4595,4595,0
|
|
20230901,170700,171806005,4595,4595,4595,4595,0
|
|
20230901,170600,171806005,4595,4595,4595,4595,0
|
|
20230901,170500,171806005,4595,4595,4595,4595,0
|
|
20230901,170400,171806005,4595,4595,4595,4595,0
|
|
20230901,170300,171806005,4595,4595,4595,4595,0
|
|
20230901,170200,171806005,4595,4595,4595,4595,0
|
|
20230901,170100,171806005,4595,4595,4595,4595,0
|
|
20230901,170000,171806005,4595,4595,4595,4595,0
|
|
20230901,165900,171806005,4595,4595,4595,4595,0
|
|
20230901,165800,171806005,4595,4595,4595,4595,0
|
|
20230901,165700,171806005,4595,4595,4595,4595,0
|
|
20230901,165600,171806005,4595,4595,4595,4595,0
|
|
20230901,165500,171806005,4595,4595,4595,4595,0
|
|
20230901,165400,171806005,4595,4595,4595,4595,0
|
|
20230901,165300,171806005,4595,4595,4595,4595,0
|
|
20230901,165200,171806005,4595,4595,4595,4595,0
|
|
20230901,165100,171806005,4595,4595,4595,4595,0
|
|
20230901,165000,171806005,4595,4595,4595,4595,0
|
|
20230901,164900,171806005,4595,4595,4595,4595,0
|
|
20230901,164800,171806005,4595,4595,4595,4595,0
|
|
20230901,164700,171806005,4595,4595,4595,4595,0
|
|
20230901,164600,171806005,4595,4595,4595,4595,0
|
|
20230901,164500,171806005,4595,4595,4595,4595,0
|
|
20230901,164400,171806005,4595,4595,4595,4595,0
|
|
20230901,164300,171806005,4595,4595,4595,4595,0
|
|
20230901,164200,171806005,4595,4595,4595,4595,0
|
|
20230901,164100,171806005,4595,4595,4595,4595,524
|
|
20230901,164000,171806005,4595,4595,4595,4595,0
|
|
20230901,163900,171806005,4595,4595,4595,4595,0
|
|
20230901,163800,171806005,4595,4595,4595,4595,0
|
|
20230901,163700,171806005,4595,4595,4595,4595,0
|
|
20230901,163600,171806005,4595,4595,4595,4595,0
|
|
20230901,163500,171806005,4595,4595,4595,4595,0
|
|
20230901,163400,171806005,4595,4595,4595,4595,0
|
|
20230901,163300,171806005,4595,4595,4595,4595,0
|
|
20230901,163200,171806005,4595,4595,4595,4595,0
|
|
20230901,163100,171806005,4595,4595,4595,4595,0
|
|
20230901,163000,171806005,4595,4595,4595,4595,0
|
|
20230901,162900,171806005,4595,4595,4595,4595,0
|
|
20230901,162800,171806005,4595,4595,4595,4595,0
|
|
20230901,162700,171806005,4595,4595,4595,4595,0
|
|
20230901,162600,171806005,4595,4595,4595,4595,0
|
|
20230901,162500,171806005,4595,4595,4595,4595,0
|
|
20230901,162400,171806005,4595,4595,4595,4595,0
|
|
20230901,162300,171806005,4595,4595,4595,4595,0
|
|
20230901,162200,171806005,4595,4595,4595,4595,0
|
|
20230901,162100,171806005,4595,4595,4595,4595,0
|
|
20230901,162000,171806005,4595,4595,4595,4595,0
|
|
20230901,161900,171806005,4595,4595,4595,4595,0
|
|
20230901,161800,171806005,4595,4595,4595,4595,0
|
|
20230901,161700,171806005,4595,4595,4595,4595,0
|
|
20230901,161600,171806005,4595,4595,4595,4595,0
|
|
20230901,161500,171806005,4595,4595,4595,4595,0
|
|
20230901,161400,171806005,4595,4595,4595,4595,0
|
|
20230901,161300,171806005,4595,4595,4595,4595,0
|
|
20230901,161200,171806005,4595,4595,4595,4595,0
|
|
20230901,161100,171806005,4595,4595,4595,4595,524
|
|
20230901,161000,171806005,4595,4595,4595,4595,0
|
|
20230901,160900,171806005,4595,4595,4595,4595,0
|
|
20230901,160800,171806005,4595,4595,4595,4595,0
|
|
20230901,160700,171806005,4595,4595,4595,4595,0
|
|
20230901,160600,171806005,4595,4595,4595,4595,0
|
|
20230901,160500,171806005,4595,4595,4595,4595,0
|
|
20230901,160400,171806005,4595,4595,4595,4595,0
|
|
20230901,160300,171806005,4595,4595,4595,4595,0
|
|
20230901,160200,171806005,4595,4595,4595,4595,0
|
|
20230901,160100,171806005,4595,4595,4595,4595,0
|
|
20230901,160000,171806005,4595,4595,4595,4595,0
|
|
20230901,155900,171806005,4595,4595,4595,4595,0
|
|
20230901,155800,171806005,4595,4595,4595,4595,0
|
|
20230901,155700,171806005,4595,4595,4595,4595,0
|
|
20230901,155600,171806005,4595,4595,4595,4595,0
|
|
20230901,155500,171806005,4595,4595,4595,4595,0
|
|
20230901,155400,171806005,4595,4595,4595,4595,0
|
|
20230901,155300,171806005,4595,4595,4595,4595,0
|
|
20230901,155200,171806005,4595,4595,4595,4595,0
|
|
20230901,155100,171806005,4595,4595,4595,4595,0
|
|
20230901,155000,171806005,4595,4595,4595,4595,0
|
|
20230901,154900,171806005,4595,4595,4595,4595,0
|
|
20230901,154800,171806005,4595,4595,4595,4595,0
|
|
20230901,154700,171806005,4595,4595,4595,4595,0
|
|
20230901,154600,171806005,4595,4595,4595,4595,0
|
|
20230901,154500,171806005,4595,4595,4595,4595,0
|
|
20230901,154400,171806005,4595,4595,4595,4595,0
|
|
20230901,154300,171806005,4595,4595,4595,4595,0
|
|
20230901,154200,171806005,4595,4595,4595,4595,0
|
|
20230901,154100,171806005,4595,4595,4595,4595,524
|
|
20230901,154000,171806005,4595,4595,4595,4595,0
|
|
20230901,153900,171806005,4595,4595,4595,4595,0
|
|
20230901,153800,171806005,4595,4595,4595,4595,0
|
|
20230901,153700,171806005,4595,4595,4595,4595,0
|
|
20230901,153600,171806005,4595,4595,4595,4595,0
|
|
20230901,153500,171806005,4595,4595,4595,4595,0
|
|
20230901,153400,171806005,4595,4595,4595,4595,0
|
|
20230901,153300,171806005,4595,4595,4595,4595,0
|
|
20230901,153200,171806005,4595,4595,4595,4595,0
|
|
20230901,153100,171806005,4595,4595,4595,4595,0
|
|
20230901,153000,171806005,4595,4595,4595,4595,524
|
|
20230901,152900,169398225,4595,4595,4595,4595,0
|
|
20230901,152800,169398225,4595,4595,4595,4595,0
|
|
20230901,152700,169398225,4595,4595,4595,4595,0
|
|
20230901,152600,169398225,4595,4595,4595,4595,0
|
|
20230901,152500,169398225,4595,4595,4595,4595,0
|
|
20230901,152400,169398225,4595,4595,4595,4595,0
|
|
20230901,152300,169398225,4595,4595,4595,4595,0
|
|
20230901,152200,169398225,4595,4595,4595,4595,0
|
|
20230901,152100,169398225,4595,4595,4595,4595,0
|
|
20230901,152000,169398225,4595,4595,4595,4595,0
|
|
20230901,151900,169398225,4595,4595,4595,4595,0
|
|
20230901,151800,169398225,4595,4595,4595,4595,0
|
|
20230901,151700,169398225,4595,4595,4595,4595,1
|
|
20230901,151600,169393630,4565,4565,4565,4565,0
|
|
20230901,151500,169393630,4565,4565,4565,4565,0
|
|
20230901,151400,169393630,4565,4565,4565,4565,200
|
|
20230901,151300,168480630,4565,4565,4565,4565,0
|
|
20230901,151200,168480630,4565,4575,4575,4565,400
|
|
20230901,151100,166653690,4605,4605,4605,4605,0
|
|
20230901,151000,166653690,4605,4605,4605,4605,0
|
|
20230901,150900,166653690,4605,4605,4605,4605,0
|
|
20230901,150800,166653690,4605,4605,4605,4605,0
|
|
20230901,150700,166653690,4605,4605,4605,4605,0
|
|
20230901,150600,166653690,4605,4580,4605,4580,374
|
|
20230901,150500,164940745,4605,4605,4605,4605,73
|
|
20230901,150400,164604580,4605,4605,4605,4605,0
|
|
20230901,150300,164604580,4605,4600,4605,4600,4
|
|
20230901,150200,164586175,4595,4595,4595,4595,0
|
|
20230901,150100,164586175,4595,4580,4595,4580,213
|
|
20230901,150000,163607815,4580,4580,4580,4580,0
|
|
20230901,145900,163607815,4580,4580,4580,4580,0
|
|
20230901,145800,163607815,4580,4580,4580,4580,0
|
|
20230901,145700,163607815,4580,4580,4580,4580,0
|
|
20230901,145600,163607815,4580,4590,4590,4580,200
|
|
20230901,145500,162691645,4595,4600,4600,4595,2
|
|
20230901,145400,162682450,4580,4585,4585,4580,150
|
|
20230901,145300,161995410,4580,4580,4580,4580,0
|
|
20230901,145200,161995410,4580,4595,4595,4580,200
|
|
20230901,145100,161077620,4600,4600,4600,4600,0
|
|
20230901,145000,161077620,4600,4600,4600,4600,0
|
|
20230901,144900,161077620,4600,4600,4600,4600,18
|
|
20230901,144800,160994820,4595,4595,4595,4595,0
|
|
20230901,144700,160994820,4595,4595,4595,4595,15
|
|
20230901,144600,160925895,4595,4595,4595,4595,65
|
|
20230901,144500,160627220,4600,4600,4600,4600,0
|
|
20230901,144400,160627220,4600,4600,4600,4600,0
|
|
20230901,144300,160627220,4600,4600,4600,4600,0
|
|
20230901,144200,160627220,4600,4600,4600,4600,0
|
|
20230901,144100,160627220,4600,4600,4600,4600,0
|
|
20230901,144000,160627220,4600,4600,4600,4600,0
|
|
20230901,143900,160627220,4600,4600,4600,4600,0
|
|
20230901,143800,160627220,4600,4600,4600,4600,90
|
|
20230901,143700,160213220,4605,4605,4605,4605,0
|
|
20230901,143600,160213220,4605,4605,4605,4605,0
|
|
20230901,143500,160213220,4605,4610,4610,4605,327
|
|
20230901,143400,158707380,4610,4610,4610,4610,1
|
|
20230901,143300,158702770,4610,4610,4610,4610,1
|
|
20230901,143200,158698160,4610,4610,4610,4610,26
|
|
20230901,143100,158578300,4610,4615,4615,4610,48
|
|
20230901,143000,158357015,4620,4620,4620,4620,3
|
|
20230901,142900,158343155,4610,4625,4625,4610,109
|
|
20230901,142800,157840630,4625,4615,4625,4615,300
|
|
20230901,142700,156456110,4610,4610,4610,4610,318
|
|
20230901,142600,154990130,4615,4615,4615,4615,5
|
|
20230901,142500,154967055,4615,4615,4615,4615,56
|
|
20230901,142400,154708615,4615,4610,4615,4610,42
|
|
20230901,142300,154514925,4625,4615,4625,4615,413
|
|
20230901,142200,152606705,4610,4610,4610,4610,0
|
|
20230901,142100,152606705,4610,4610,4610,4610,0
|
|
20230901,142000,152606705,4610,4610,4610,4610,9
|
|
20230901,141900,152565215,4615,4615,4615,4615,9
|
|
20230901,141800,152523680,4615,4615,4615,4615,37
|
|
20230901,141700,152352925,4610,4610,4610,4610,0
|
|
20230901,141600,152352925,4610,4610,4610,4610,0
|
|
20230901,141500,152352925,4610,4610,4610,4610,0
|
|
20230901,141400,152352925,4610,4610,4610,4610,0
|
|
20230901,141300,152352925,4610,4610,4610,4610,0
|
|
20230901,141200,152352925,4610,4610,4610,4610,0
|
|
20230901,141100,152352925,4610,4610,4610,4610,0
|
|
20230901,141000,152352925,4610,4610,4610,4610,0
|
|
20230901,140900,152352925,4610,4610,4610,4610,0
|
|
20230901,140800,152352925,4610,4610,4610,4610,0
|
|
20230901,140700,152352925,4610,4615,4615,4610,186
|
|
20230901,140600,151494575,4615,4615,4615,4615,0
|
|
20230901,140500,151494575,4615,4615,4615,4615,35
|
|
20230901,140400,151333050,4615,4615,4615,4615,10
|
|
20230901,140300,151286900,4625,4625,4625,4625,2
|
|
20230901,140200,151277650,4625,4615,4625,4615,48
|
|
20230901,140100,151056105,4615,4610,4615,4610,7
|
|
20230901,140000,151023810,4615,4615,4615,4615,1
|
|
20230901,135900,151019195,4605,4610,4610,4605,949
|
|
20230901,135800,146648965,4620,4620,4620,4620,0
|
|
20230901,135700,146648965,4620,4620,4620,4620,0
|
|
20230901,135600,146648965,4620,4620,4620,4620,0
|
|
20230901,135500,146648965,4620,4620,4620,4620,0
|
|
20230901,135400,146648965,4620,4620,4620,4620,2
|
|
20230901,135300,146639725,4610,4610,4610,4610,0
|
|
20230901,135200,146639725,4610,4615,4615,4610,93
|
|
20230901,135100,146210845,4620,4620,4625,4620,39
|
|
20230901,135000,146030615,4625,4625,4625,4625,0
|
|
20230901,134900,146030615,4625,4625,4625,4625,0
|
|
20230901,134800,146030615,4625,4625,4625,4625,105
|
|
20230901,134700,145544990,4625,4625,4630,4625,419
|
|
20230901,134600,143606990,4625,4615,4625,4615,1271
|
|
20230901,134500,137733055,4615,4615,4615,4615,0
|
|
20230901,134400,137733055,4615,4610,4615,4610,277
|
|
20230901,134300,136454830,4610,4610,4610,4610,10
|
|
20230901,134200,136408730,4610,4610,4610,4610,24
|
|
20230901,134100,136298090,4605,4605,4605,4605,2
|
|
20230901,134000,136288880,4605,4610,4610,4605,1156
|
|
20230901,133900,130965495,4605,4605,4605,4605,0
|
|
20230901,133800,130965495,4605,4605,4605,4605,77
|
|
20230901,133700,130610910,4605,4605,4605,4605,0
|
|
20230901,133600,130610910,4605,4605,4605,4605,0
|
|
20230901,133500,130610910,4605,4605,4605,4605,0
|
|
20230901,133400,130610910,4605,4605,4605,4605,65
|
|
20230901,133300,130311585,4605,4605,4605,4605,0
|
|
20230901,133200,130311585,4605,4605,4605,4605,0
|
|
20230901,133100,130311585,4605,4605,4605,4605,0
|
|
20230901,133000,130311585,4605,4605,4605,4605,0
|
|
20230901,132900,130311585,4605,4605,4605,4605,0
|
|
20230901,132800,130311585,4605,4605,4605,4605,0
|
|
20230901,132700,130311585,4605,4605,4605,4605,0
|
|
20230901,132600,130311585,4605,4605,4605,4605,2
|
|
20230901,132500,130302375,4600,4600,4600,4600,0
|
|
20230901,132400,130302375,4600,4600,4600,4600,40
|
|
20230901,132300,130118375,4605,4605,4605,4605,0
|
|
20230901,132200,130118375,4605,4605,4605,4605,20
|
|
20230901,132100,130026275,4610,4610,4610,4610,0
|
|
20230901,132000,130026275,4610,4610,4610,4610,0
|
|
20230901,131900,130026275,4610,4610,4610,4610,0
|
|
20230901,131800,130026275,4610,4610,4610,4610,0
|
|
20230901,131700,130026275,4610,4610,4610,4610,0
|
|
20230901,131600,130026275,4610,4610,4610,4610,0
|
|
20230901,131500,130026275,4610,4610,4610,4610,0
|
|
20230901,131400,130026275,4610,4610,4610,4610,17
|
|
20230901,131300,129947905,4620,4620,4620,4620,0
|
|
20230901,131200,129947905,4620,4620,4620,4620,0
|
|
20230901,131100,129947905,4620,4620,4620,4620,20
|
|
20230901,131000,129855505,4620,4620,4620,4620,200
|
|
20230901,130900,128931505,4620,4620,4620,4620,0
|
|
20230901,130800,128931505,4620,4620,4620,4620,0
|
|
20230901,130700,128931505,4620,4620,4620,4620,1
|
|
20230901,130600,128926885,4610,4610,4610,4610,0
|
|
20230901,130500,128926885,4610,4610,4610,4610,10
|
|
20230901,130400,128880785,4610,4620,4620,4610,463
|
|
20230901,130300,126743665,4625,4625,4625,4625,18
|
|
20230901,130200,126660415,4620,4620,4620,4620,241
|
|
20230901,130100,125546995,4620,4615,4620,4615,282
|
|
20230901,130000,124245385,4615,4615,4615,4615,0
|
|
20230901,125900,124245385,4615,4615,4615,4615,0
|
|
20230901,125800,124245385,4615,4610,4615,4610,851
|
|
20230901,125700,120322095,4605,4605,4605,4605,0
|
|
20230901,125600,120322095,4605,4610,4610,4605,203
|
|
20230901,125500,119386305,4610,4610,4610,4610,0
|
|
20230901,125400,119386305,4610,4610,4610,4610,0
|
|
20230901,125300,119386305,4610,4610,4610,4610,2
|
|
20230901,125200,119377085,4610,4610,4610,4610,0
|
|
20230901,125100,119377085,4610,4610,4610,4610,0
|
|
20230901,125000,119377085,4610,4610,4610,4610,0
|
|
20230901,124900,119377085,4610,4610,4610,4610,0
|
|
20230901,124800,119377085,4610,4605,4610,4605,2
|
|
20230901,124700,119367870,4610,4610,4610,4610,0
|
|
20230901,124600,119367870,4610,4610,4610,4610,1
|
|
20230901,124500,119363260,4600,4605,4605,4600,10
|
|
20230901,124400,119317255,4610,4610,4610,4610,0
|
|
20230901,124300,119317255,4610,4610,4610,4610,0
|
|
20230901,124200,119317255,4610,4610,4610,4610,0
|
|
20230901,124100,119317255,4610,4600,4610,4600,2
|
|
20230901,124000,119308045,4600,4600,4600,4600,0
|
|
20230901,123900,119308045,4600,4600,4600,4600,0
|
|
20230901,123800,119308045,4600,4600,4600,4600,0
|
|
20230901,123700,119308045,4600,4600,4600,4600,0
|
|
20230901,123600,119308045,4600,4605,4605,4600,57
|
|
20230901,123500,119045600,4605,4605,4605,4605,0
|
|
20230901,123400,119045600,4605,4605,4605,4605,135
|
|
20230901,123300,118423925,4605,4605,4610,4605,59
|
|
20230901,123200,118152045,4605,4590,4605,4590,2742
|
|
20230901,123100,105550150,4590,4580,4590,4580,983
|
|
20230901,123000,101043095,4580,4580,4580,4580,0
|
|
20230901,122900,101043095,4580,4580,4580,4580,0
|
|
20230901,122800,101043095,4580,4580,4580,4580,0
|
|
20230901,122700,101043095,4580,4580,4580,4580,0
|
|
20230901,122600,101043095,4580,4580,4580,4580,0
|
|
20230901,122500,101043095,4580,4580,4580,4580,1
|
|
20230901,122400,101038515,4575,4575,4575,4575,0
|
|
20230901,122300,101038515,4575,4575,4575,4575,0
|
|
20230901,122200,101038515,4575,4575,4575,4575,23
|
|
20230901,122100,100933290,4575,4575,4575,4575,0
|
|
20230901,122000,100933290,4575,4575,4575,4575,0
|
|
20230901,121900,100933290,4575,4575,4575,4575,0
|
|
20230901,121800,100933290,4575,4580,4580,4575,50
|
|
20230901,121700,100704370,4585,4585,4585,4585,0
|
|
20230901,121600,100704370,4585,4585,4585,4585,0
|
|
20230901,121500,100704370,4585,4585,4585,4585,194
|
|
20230901,121400,99814880,4585,4585,4585,4585,0
|
|
20230901,121300,99814880,4585,4585,4585,4585,0
|
|
20230901,121200,99814880,4585,4585,4585,4585,2
|
|
20230901,121100,99805710,4585,4585,4585,4585,0
|
|
20230901,121000,99805710,4585,4585,4585,4585,0
|
|
20230901,120900,99805710,4585,4585,4585,4585,0
|
|
20230901,120800,99805710,4585,4585,4585,4585,0
|
|
20230901,120700,99805710,4585,4585,4585,4585,0
|
|
20230901,120600,99805710,4585,4585,4585,4585,0
|
|
20230901,120500,99805710,4585,4585,4585,4585,0
|
|
20230901,120400,99805710,4585,4580,4585,4575,48
|
|
20230901,120300,99586095,4585,4585,4585,4585,0
|
|
20230901,120200,99586095,4585,4585,4585,4585,0
|
|
20230901,120100,99586095,4585,4585,4585,4585,3
|
|
20230901,120000,99572340,4585,4585,4585,4585,2
|
|
20230901,115900,99563170,4570,4570,4570,4570,0
|
|
20230901,115800,99563170,4570,4570,4570,4570,0
|
|
20230901,115700,99563170,4570,4570,4570,4570,47
|
|
20230901,115600,99348380,4575,4575,4575,4575,536
|
|
20230901,115500,96896180,4575,4575,4575,4575,1
|
|
20230901,115400,96891605,4580,4580,4580,4580,0
|
|
20230901,115300,96891605,4580,4580,4580,4580,0
|
|
20230901,115200,96891605,4580,4590,4590,4580,62
|
|
20230901,115100,96607635,4585,4585,4585,4585,0
|
|
20230901,115000,96607635,4585,4585,4585,4585,0
|
|
20230901,114900,96607635,4585,4585,4585,4585,0
|
|
20230901,114800,96607635,4585,4585,4585,4585,0
|
|
20230901,114700,96607635,4585,4585,4585,4585,0
|
|
20230901,114600,96607635,4585,4585,4585,4585,3
|
|
20230901,114500,96593880,4585,4585,4585,4585,0
|
|
20230901,114400,96593880,4585,4585,4585,4585,0
|
|
20230901,114300,96593880,4585,4585,4585,4585,0
|
|
20230901,114200,96593880,4585,4585,4585,4585,2
|
|
20230901,114100,96584710,4590,4590,4590,4590,1
|
|
20230901,114000,96580120,4590,4585,4590,4585,4
|
|
20230901,113900,96561775,4580,4580,4580,4580,0
|
|
20230901,113800,96561775,4580,4580,4580,4580,0
|
|
20230901,113700,96561775,4580,4580,4580,4580,0
|
|
20230901,113600,96561775,4580,4580,4580,4580,0
|
|
20230901,113500,96561775,4580,4580,4580,4580,0
|
|
20230901,113400,96561775,4580,4580,4580,4580,0
|
|
20230901,113300,96561775,4580,4580,4580,4580,0
|
|
20230901,113200,96561775,4580,4575,4580,4575,283
|
|
20230901,113100,95266950,4575,4575,4575,4575,0
|
|
20230901,113000,95266950,4575,4575,4575,4575,0
|
|
20230901,112900,95266950,4575,4575,4575,4575,0
|
|
20230901,112800,95266950,4575,4575,4575,4575,0
|
|
20230901,112700,95266950,4575,4575,4575,4575,0
|
|
20230901,112600,95266950,4575,4575,4575,4575,0
|
|
20230901,112500,95266950,4575,4575,4575,4575,0
|
|
20230901,112400,95266950,4575,4575,4575,4575,0
|
|
20230901,112300,95266950,4575,4575,4575,4575,0
|
|
20230901,112200,95266950,4575,4575,4575,4575,0
|
|
20230901,112100,95266950,4575,4575,4575,4575,20
|
|
20230901,112000,95175450,4575,4575,4575,4575,23
|
|
20230901,111900,95070225,4575,4575,4575,4575,1
|
|
20230901,111800,95065650,4575,4575,4575,4575,0
|
|
20230901,111700,95065650,4575,4575,4575,4575,282
|
|
20230901,111600,93775500,4575,4575,4575,4575,0
|
|
20230901,111500,93775500,4575,4575,4575,4575,0
|
|
20230901,111400,93775500,4575,4575,4575,4575,0
|
|
20230901,111300,93775500,4575,4575,4575,4575,0
|
|
20230901,111200,93775500,4575,4575,4575,4575,0
|
|
20230901,111100,93775500,4575,4575,4575,4575,0
|
|
20230901,111000,93775500,4575,4575,4575,4575,0
|
|
20230901,110900,93775500,4575,4575,4575,4575,0
|
|
20230901,110800,93775500,4575,4575,4575,4575,50
|
|
20230901,110700,93546750,4575,4575,4575,4575,0
|
|
20230901,110600,93546750,4575,4575,4575,4575,0
|
|
20230901,110500,93546750,4575,4575,4575,4575,0
|
|
20230901,110400,93546750,4575,4580,4580,4575,135
|
|
20230901,110300,92928825,4590,4590,4590,4590,0
|
|
20230901,110200,92928825,4590,4590,4590,4590,0
|
|
20230901,110100,92928825,4590,4590,4590,4590,0
|
|
20230901,110000,92928825,4590,4590,4590,4590,0
|
|
20230901,105900,92928825,4590,4590,4590,4590,0
|
|
20230901,105800,92928825,4590,4590,4590,4590,10
|
|
20230901,105700,92882925,4590,4590,4590,4590,0
|
|
20230901,105600,92882925,4590,4590,4590,4590,0
|
|
20230901,105500,92882925,4590,4590,4590,4590,0
|
|
20230901,105400,92882925,4590,4590,4590,4590,0
|
|
20230901,105300,92882925,4590,4590,4590,4590,0
|
|
20230901,105200,92882925,4590,4590,4590,4590,150
|
|
20230901,105100,92194425,4590,4590,4590,4590,0
|
|
20230901,105000,92194425,4590,4590,4590,4590,0
|
|
20230901,104900,92194425,4590,4590,4590,4590,3
|
|
20230901,104800,92180655,4590,4590,4590,4590,0
|
|
20230901,104700,92180655,4590,4590,4590,4590,0
|
|
20230901,104600,92180655,4590,4590,4590,4590,2
|
|
20230901,104500,92171475,4590,4585,4590,4585,266
|
|
20230901,104400,90951670,4580,4580,4580,4580,0
|
|
20230901,104300,90951670,4580,4580,4580,4580,0
|
|
20230901,104200,90951670,4580,4585,4585,4580,67
|
|
20230901,104100,90644715,4590,4590,4590,4590,6
|
|
20230901,104000,90617175,4590,4590,4590,4590,1
|
|
20230901,103900,90612585,4580,4580,4580,4580,0
|
|
20230901,103800,90612585,4580,4580,4580,4580,0
|
|
20230901,103700,90612585,4580,4580,4580,4580,110
|
|
20230901,103600,90108785,4580,4580,4580,4580,0
|
|
20230901,103500,90108785,4580,4580,4580,4580,0
|
|
20230901,103400,90108785,4580,4580,4580,4580,0
|
|
20230901,103300,90108785,4580,4580,4580,4580,0
|
|
20230901,103200,90108785,4580,4580,4580,4580,1
|
|
20230901,103100,90104205,4580,4570,4580,4570,932
|
|
20230901,103000,85842205,4570,4570,4570,4570,0
|
|
20230901,102900,85842205,4570,4570,4570,4570,0
|
|
20230901,102800,85842205,4570,4570,4570,4570,21
|
|
20230901,102700,85746235,4565,4565,4565,4565,0
|
|
20230901,102600,85746235,4565,4565,4565,4565,0
|
|
20230901,102500,85746235,4565,4565,4565,4565,0
|
|
20230901,102400,85746235,4565,4565,4565,4565,0
|
|
20230901,102300,85746235,4565,4565,4565,4565,0
|
|
20230901,102200,85746235,4565,4565,4565,4565,313
|
|
20230901,102100,84317390,4560,4560,4560,4560,90
|
|
20230901,102000,83906990,4560,4560,4560,4560,0
|
|
20230901,101900,83906990,4560,4560,4560,4560,52
|
|
20230901,101800,83669870,4560,4560,4560,4560,1
|
|
20230901,101700,83665310,4560,4560,4560,4560,0
|
|
20230901,101600,83665310,4560,4560,4560,4560,0
|
|
20230901,101500,83665310,4560,4560,4560,4560,0
|
|
20230901,101400,83665310,4560,4560,4560,4560,0
|
|
20230901,101300,83665310,4560,4560,4560,4560,80
|
|
20230901,101200,83300510,4560,4560,4560,4560,22
|
|
20230901,101100,83200190,4565,4565,4565,4565,0
|
|
20230901,101000,83200190,4565,4565,4565,4565,0
|
|
20230901,100900,83200190,4565,4565,4565,4565,0
|
|
20230901,100800,83200190,4565,4565,4565,4565,12
|
|
20230901,100700,83145410,4565,4565,4565,4565,76
|
|
20230901,100600,82798470,4570,4570,4570,4570,100
|
|
20230901,100500,82341470,4565,4565,4565,4565,0
|
|
20230901,100400,82341470,4565,4565,4565,4565,41
|
|
20230901,100300,82154305,4565,4565,4565,4565,500
|
|
20230901,100200,79871805,4565,4565,4565,4565,0
|
|
20230901,100100,79871805,4565,4570,4570,4565,100
|
|
20230901,100000,79415285,4575,4575,4575,4575,774
|
|
20230901,095900,75874235,4580,4580,4580,4580,19
|
|
20230901,095800,75787215,4590,4590,4590,4590,10
|
|
20230901,095700,75741315,4595,4595,4595,4595,0
|
|
20230901,095600,75741315,4595,4595,4595,4595,40
|
|
20230901,095500,75557515,4595,4595,4595,4595,0
|
|
20230901,095400,75557515,4595,4595,4595,4595,0
|
|
20230901,095300,75557515,4595,4585,4595,4585,1964
|
|
20230901,095200,66550465,4585,4585,4585,4585,0
|
|
20230901,095100,66550465,4585,4585,4585,4585,0
|
|
20230901,095000,66550465,4585,4585,4585,4585,0
|
|
20230901,094900,66550465,4585,4585,4585,4585,0
|
|
20230901,094800,66550465,4585,4585,4585,4585,0
|
|
20230901,094700,66550465,4585,4585,4585,4585,0
|
|
20230901,094600,66550465,4585,4585,4585,4585,0
|
|
20230901,094500,66550465,4585,4585,4585,4585,0
|
|
20230901,094400,66550465,4585,4585,4585,4585,0
|
|
20230901,094300,66550465,4585,4580,4585,4580,496
|
|
20230901,094200,64278760,4565,4565,4565,4565,334
|
|
20230901,094100,62754050,4565,4585,4585,4565,501
|
|
20230901,094000,60466965,4580,4580,4580,4580,0
|
|
20230901,093900,60466965,4580,4595,4595,4580,1339
|
|
20230901,093800,54330985,4590,4590,4590,4590,73
|
|
20230901,093700,53995915,4590,4590,4590,4590,0
|
|
20230901,093600,53995915,4590,4580,4590,4580,189
|
|
20230901,093500,53130285,4580,4580,4580,4580,1
|
|
20230901,093400,53125705,4580,4580,4580,4580,0
|
|
20230901,093300,53125705,4580,4590,4590,4580,143
|
|
20230901,093200,52469415,4590,4580,4590,4580,100
|
|
20230901,093100,52010755,4580,4575,4580,4575,24
|
|
20230901,093000,51900950,4575,4585,4585,4575,8
|
|
20230901,092900,51864280,4590,4580,4595,4580,606
|
|
20230901,092800,49088520,4580,4580,4580,4580,251
|
|
20230901,092700,47938940,4580,4570,4580,4570,1820
|
|
20230901,092600,39607625,4565,4565,4565,4565,0
|
|
20230901,092500,39607625,4565,4565,4565,4565,66
|
|
20230901,092400,39306335,4565,4570,4570,4560,16
|
|
20230901,092300,39233295,4575,4555,4575,4555,49
|
|
20230901,092200,39009745,4555,4515,4565,4515,2109
|
|
20230901,092100,29463965,4495,4495,4495,4495,0
|
|
20230901,092000,29463965,4495,4495,4495,4495,0
|
|
20230901,091900,29463965,4495,4495,4495,4495,0
|
|
20230901,091800,29463965,4495,4495,4495,4495,0
|
|
20230901,091700,29463965,4495,4495,4495,4495,0
|
|
20230901,091600,29463965,4495,4495,4495,4495,36
|
|
20230901,091500,29302145,4495,4495,4495,4495,280
|
|
20230901,091400,28043545,4495,4495,4495,4495,0
|
|
20230901,091300,28043545,4495,4495,4495,4495,155
|
|
20230901,091200,27346820,4495,4495,4495,4495,0
|
|
20230901,091100,27346820,4495,4500,4500,4495,411
|
|
20230901,091000,25499370,4510,4505,4530,4410,3354
|
|
20230901,090900,10530110,4505,4475,4505,4475,86
|
|
20230901,090800,10145205,4475,4475,4475,4475,2
|
|
20230901,090700,10136255,4475,4465,4475,4465,44
|
|
20230901,090600,9939455,4470,4465,4470,4465,119
|
|
20230901,090500,9407540,4470,4470,4470,4470,117
|
|
20230901,090400,8884550,4470,4470,4470,4470,0
|
|
20230901,090300,8884550,4470,4470,4470,4470,6
|
|
20230901,090200,8857730,4470,4470,4470,4470,2
|
|
20230901,090100,8848790,4480,4460,4480,4460,27
|
|
20230901,090000,8728330,4465,4460,4470,4460,1957
|