697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,203400,68518820,4465,4465,4465,4465,128
|
|
20230901,203300,68518820,4465,4465,4465,4465,0
|
|
20230901,203200,68518820,4465,4465,4465,4465,0
|
|
20230901,203100,68518820,4465,4465,4465,4465,0
|
|
20230901,203000,68518820,4465,4465,4465,4465,0
|
|
20230901,202900,68518820,4465,4465,4465,4465,0
|
|
20230901,202800,68518820,4465,4465,4465,4465,0
|
|
20230901,202700,68518820,4465,4465,4465,4465,0
|
|
20230901,202600,68518820,4465,4465,4465,4465,0
|
|
20230901,202500,68518820,4465,4465,4465,4465,0
|
|
20230901,202400,68518820,4465,4465,4465,4465,0
|
|
20230901,202300,68518820,4465,4465,4465,4465,0
|
|
20230901,202200,68518820,4465,4465,4465,4465,0
|
|
20230901,202100,68518820,4465,4465,4465,4465,0
|
|
20230901,202000,68518820,4465,4465,4465,4465,0
|
|
20230901,201900,68518820,4465,4465,4465,4465,0
|
|
20230901,201800,68518820,4465,4465,4465,4465,0
|
|
20230901,201700,68518820,4465,4465,4465,4465,0
|
|
20230901,201600,68518820,4465,4465,4465,4465,0
|
|
20230901,201500,68518820,4465,4465,4465,4465,0
|
|
20230901,201400,68518820,4465,4465,4465,4465,0
|
|
20230901,201300,68518820,4465,4465,4465,4465,0
|
|
20230901,201200,68518820,4465,4465,4465,4465,0
|
|
20230901,201100,68518820,4465,4465,4465,4465,0
|
|
20230901,201000,68518820,4465,4465,4465,4465,0
|
|
20230901,200900,68518820,4465,4465,4465,4465,0
|
|
20230901,200800,68518820,4465,4465,4465,4465,0
|
|
20230901,200700,68518820,4465,4465,4465,4465,0
|
|
20230901,200600,68518820,4465,4465,4465,4465,0
|
|
20230901,200500,68518820,4465,4465,4465,4465,0
|
|
20230901,200400,68518820,4465,4465,4465,4465,128
|
|
20230901,200300,68518820,4465,4465,4465,4465,0
|
|
20230901,200200,68518820,4465,4465,4465,4465,0
|
|
20230901,200100,68518820,4465,4465,4465,4465,0
|
|
20230901,200000,68518820,4465,4465,4465,4465,0
|
|
20230901,195900,68518820,4465,4465,4465,4465,0
|
|
20230901,195800,68518820,4465,4465,4465,4465,0
|
|
20230901,195700,68518820,4465,4465,4465,4465,0
|
|
20230901,195600,68518820,4465,4465,4465,4465,0
|
|
20230901,195500,68518820,4465,4465,4465,4465,0
|
|
20230901,195400,68518820,4465,4465,4465,4465,0
|
|
20230901,195300,68518820,4465,4465,4465,4465,0
|
|
20230901,195200,68518820,4465,4465,4465,4465,0
|
|
20230901,195100,68518820,4465,4465,4465,4465,0
|
|
20230901,195000,68518820,4465,4465,4465,4465,0
|
|
20230901,194900,68518820,4465,4465,4465,4465,0
|
|
20230901,194800,68518820,4465,4465,4465,4465,0
|
|
20230901,194700,68518820,4465,4465,4465,4465,0
|
|
20230901,194600,68518820,4465,4465,4465,4465,0
|
|
20230901,194500,68518820,4465,4465,4465,4465,0
|
|
20230901,194400,68518820,4465,4465,4465,4465,0
|
|
20230901,194300,68518820,4465,4465,4465,4465,0
|
|
20230901,194200,68518820,4465,4465,4465,4465,0
|
|
20230901,194100,68518820,4465,4465,4465,4465,0
|
|
20230901,194000,68518820,4465,4465,4465,4465,0
|
|
20230901,193900,68518820,4465,4465,4465,4465,0
|
|
20230901,193800,68518820,4465,4465,4465,4465,0
|
|
20230901,193700,68518820,4465,4465,4465,4465,0
|
|
20230901,193600,68518820,4465,4465,4465,4465,0
|
|
20230901,193500,68518820,4465,4465,4465,4465,0
|
|
20230901,193400,68518820,4465,4465,4465,4465,128
|
|
20230901,193300,68518820,4465,4465,4465,4465,0
|
|
20230901,193200,68518820,4465,4465,4465,4465,0
|
|
20230901,193100,68518820,4465,4465,4465,4465,0
|
|
20230901,193000,68518820,4465,4465,4465,4465,0
|
|
20230901,192900,68518820,4465,4465,4465,4465,0
|
|
20230901,192800,68518820,4465,4465,4465,4465,0
|
|
20230901,192700,68518820,4465,4465,4465,4465,0
|
|
20230901,192600,68518820,4465,4465,4465,4465,0
|
|
20230901,192500,68518820,4465,4465,4465,4465,0
|
|
20230901,192400,68518820,4465,4465,4465,4465,0
|
|
20230901,192300,68518820,4465,4465,4465,4465,0
|
|
20230901,192200,68518820,4465,4465,4465,4465,0
|
|
20230901,192100,68518820,4465,4465,4465,4465,0
|
|
20230901,192000,68518820,4465,4465,4465,4465,0
|
|
20230901,191900,68518820,4465,4465,4465,4465,0
|
|
20230901,191800,68518820,4465,4465,4465,4465,0
|
|
20230901,191700,68518820,4465,4465,4465,4465,0
|
|
20230901,191600,68518820,4465,4465,4465,4465,0
|
|
20230901,191500,68518820,4465,4465,4465,4465,0
|
|
20230901,191400,68518820,4465,4465,4465,4465,0
|
|
20230901,191300,68518820,4465,4465,4465,4465,0
|
|
20230901,191200,68518820,4465,4465,4465,4465,0
|
|
20230901,191100,68518820,4465,4465,4465,4465,0
|
|
20230901,191000,68518820,4465,4465,4465,4465,0
|
|
20230901,190900,68518820,4465,4465,4465,4465,0
|
|
20230901,190800,68518820,4465,4465,4465,4465,0
|
|
20230901,190700,68518820,4465,4465,4465,4465,0
|
|
20230901,190600,68518820,4465,4465,4465,4465,0
|
|
20230901,190500,68518820,4465,4465,4465,4465,0
|
|
20230901,190400,68518820,4465,4465,4465,4465,128
|
|
20230901,190300,68518820,4465,4465,4465,4465,0
|
|
20230901,190200,68518820,4465,4465,4465,4465,0
|
|
20230901,190100,68518820,4465,4465,4465,4465,0
|
|
20230901,190000,68518820,4465,4465,4465,4465,0
|
|
20230901,185900,68518820,4465,4465,4465,4465,0
|
|
20230901,185800,68518820,4465,4465,4465,4465,0
|
|
20230901,185700,68518820,4465,4465,4465,4465,0
|
|
20230901,185600,68518820,4465,4465,4465,4465,0
|
|
20230901,185500,68518820,4465,4465,4465,4465,0
|
|
20230901,185400,68518820,4465,4465,4465,4465,0
|
|
20230901,185300,68518820,4465,4465,4465,4465,0
|
|
20230901,185200,68518820,4465,4465,4465,4465,0
|
|
20230901,185100,68518820,4465,4465,4465,4465,0
|
|
20230901,185000,68518820,4465,4465,4465,4465,0
|
|
20230901,184900,68518820,4465,4465,4465,4465,0
|
|
20230901,184800,68518820,4465,4465,4465,4465,0
|
|
20230901,184700,68518820,4465,4465,4465,4465,0
|
|
20230901,184600,68518820,4465,4465,4465,4465,0
|
|
20230901,184500,68518820,4465,4465,4465,4465,0
|
|
20230901,184400,68518820,4465,4465,4465,4465,0
|
|
20230901,184300,68518820,4465,4465,4465,4465,0
|
|
20230901,184200,68518820,4465,4465,4465,4465,0
|
|
20230901,184100,68518820,4465,4465,4465,4465,0
|
|
20230901,184000,68518820,4465,4465,4465,4465,0
|
|
20230901,183900,68518820,4465,4465,4465,4465,0
|
|
20230901,183800,68518820,4465,4465,4465,4465,0
|
|
20230901,183700,68518820,4465,4465,4465,4465,0
|
|
20230901,183600,68518820,4465,4465,4465,4465,0
|
|
20230901,183500,68518820,4465,4465,4465,4465,0
|
|
20230901,183400,68518820,4465,4465,4465,4465,128
|
|
20230901,183300,68518820,4465,4465,4465,4465,0
|
|
20230901,183200,68518820,4465,4465,4465,4465,0
|
|
20230901,183100,68518820,4465,4465,4465,4465,0
|
|
20230901,183000,68518820,4465,4465,4465,4465,0
|
|
20230901,182900,68518820,4465,4465,4465,4465,0
|
|
20230901,182800,68518820,4465,4465,4465,4465,0
|
|
20230901,182700,68518820,4465,4465,4465,4465,0
|
|
20230901,182600,68518820,4465,4465,4465,4465,0
|
|
20230901,182500,68518820,4465,4465,4465,4465,0
|
|
20230901,182400,68518820,4465,4465,4465,4465,0
|
|
20230901,182300,68518820,4465,4465,4465,4465,0
|
|
20230901,182200,68518820,4465,4465,4465,4465,0
|
|
20230901,182100,68518820,4465,4465,4465,4465,0
|
|
20230901,182000,68518820,4465,4465,4465,4465,0
|
|
20230901,181900,68518820,4465,4465,4465,4465,0
|
|
20230901,181800,68518820,4465,4465,4465,4465,0
|
|
20230901,181700,68518820,4465,4465,4465,4465,0
|
|
20230901,181600,68518820,4465,4465,4465,4465,0
|
|
20230901,181500,68518820,4465,4465,4465,4465,0
|
|
20230901,181400,68518820,4465,4465,4465,4465,0
|
|
20230901,181300,68518820,4465,4465,4465,4465,0
|
|
20230901,181200,68518820,4465,4465,4465,4465,0
|
|
20230901,181100,68518820,4465,4465,4465,4465,0
|
|
20230901,181000,68518820,4465,4465,4465,4465,0
|
|
20230901,180900,68518820,4465,4465,4465,4465,0
|
|
20230901,180800,68518820,4465,4465,4465,4465,0
|
|
20230901,180700,68518820,4465,4465,4465,4465,0
|
|
20230901,180600,68518820,4465,4465,4465,4465,0
|
|
20230901,180500,68518820,4465,4465,4465,4465,0
|
|
20230901,180400,68518820,4465,4465,4465,4465,128
|
|
20230901,180300,68518820,4465,4465,4465,4465,0
|
|
20230901,180200,68518820,4465,4465,4465,4465,0
|
|
20230901,180100,68518820,4465,4465,4465,4465,0
|
|
20230901,180000,68518820,4465,4465,4465,4465,0
|
|
20230901,175900,68518820,4465,4465,4465,4465,0
|
|
20230901,175800,68518820,4465,4465,4465,4465,0
|
|
20230901,175700,68518820,4465,4465,4465,4465,0
|
|
20230901,175600,68518820,4465,4465,4465,4465,0
|
|
20230901,175500,68518820,4465,4465,4465,4465,0
|
|
20230901,175400,68518820,4465,4465,4465,4465,0
|
|
20230901,175300,68518820,4465,4465,4465,4465,0
|
|
20230901,175200,68518820,4465,4465,4465,4465,0
|
|
20230901,175100,68518820,4465,4465,4465,4465,0
|
|
20230901,175000,68518820,4465,4465,4465,4465,0
|
|
20230901,174900,68518820,4465,4465,4465,4465,0
|
|
20230901,174800,68518820,4465,4465,4465,4465,0
|
|
20230901,174700,68518820,4465,4465,4465,4465,0
|
|
20230901,174600,68518820,4465,4465,4465,4465,0
|
|
20230901,174500,68518820,4465,4465,4465,4465,0
|
|
20230901,174400,68518820,4465,4465,4465,4465,0
|
|
20230901,174300,68518820,4465,4465,4465,4465,0
|
|
20230901,174200,68518820,4465,4465,4465,4465,0
|
|
20230901,174100,68518820,4465,4465,4465,4465,0
|
|
20230901,174000,68518820,4465,4465,4465,4465,0
|
|
20230901,173900,68518820,4465,4465,4465,4465,0
|
|
20230901,173800,68518820,4465,4465,4465,4465,0
|
|
20230901,173700,68518820,4465,4465,4465,4465,0
|
|
20230901,173600,68518820,4465,4465,4465,4465,0
|
|
20230901,173500,68518820,4465,4465,4465,4465,0
|
|
20230901,173400,68518820,4465,4465,4465,4465,128
|
|
20230901,173300,68518820,4465,4465,4465,4465,0
|
|
20230901,173200,68518820,4465,4465,4465,4465,0
|
|
20230901,173100,68518820,4465,4465,4465,4465,0
|
|
20230901,173000,68518820,4465,4465,4465,4465,0
|
|
20230901,172900,68518820,4465,4465,4465,4465,0
|
|
20230901,172800,68518820,4465,4465,4465,4465,0
|
|
20230901,172700,68518820,4465,4465,4465,4465,0
|
|
20230901,172600,68518820,4465,4465,4465,4465,0
|
|
20230901,172500,68518820,4465,4465,4465,4465,0
|
|
20230901,172400,68518820,4465,4465,4465,4465,0
|
|
20230901,172300,68518820,4465,4465,4465,4465,0
|
|
20230901,172200,68518820,4465,4465,4465,4465,0
|
|
20230901,172100,68518820,4465,4465,4465,4465,0
|
|
20230901,172000,68518820,4465,4465,4465,4465,0
|
|
20230901,171900,68518820,4465,4465,4465,4465,0
|
|
20230901,171800,68518820,4465,4465,4465,4465,0
|
|
20230901,171700,68518820,4465,4465,4465,4465,0
|
|
20230901,171600,68518820,4465,4465,4465,4465,0
|
|
20230901,171500,68518820,4465,4465,4465,4465,0
|
|
20230901,171400,68518820,4465,4465,4465,4465,0
|
|
20230901,171300,68518820,4465,4465,4465,4465,0
|
|
20230901,171200,68518820,4465,4465,4465,4465,0
|
|
20230901,171100,68518820,4465,4465,4465,4465,0
|
|
20230901,171000,68518820,4465,4465,4465,4465,0
|
|
20230901,170900,68518820,4465,4465,4465,4465,0
|
|
20230901,170800,68518820,4465,4465,4465,4465,0
|
|
20230901,170700,68518820,4465,4465,4465,4465,0
|
|
20230901,170600,68518820,4465,4465,4465,4465,0
|
|
20230901,170500,68518820,4465,4465,4465,4465,0
|
|
20230901,170400,68518820,4465,4465,4465,4465,128
|
|
20230901,170300,68518820,4465,4465,4465,4465,0
|
|
20230901,170200,68518820,4465,4465,4465,4465,0
|
|
20230901,170100,68518820,4465,4465,4465,4465,0
|
|
20230901,170000,68518820,4465,4465,4465,4465,0
|
|
20230901,165900,68518820,4465,4465,4465,4465,0
|
|
20230901,165800,68518820,4465,4465,4465,4465,0
|
|
20230901,165700,68518820,4465,4465,4465,4465,0
|
|
20230901,165600,68518820,4465,4465,4465,4465,0
|
|
20230901,165500,68518820,4465,4465,4465,4465,0
|
|
20230901,165400,68518820,4465,4465,4465,4465,0
|
|
20230901,165300,68518820,4465,4465,4465,4465,0
|
|
20230901,165200,68518820,4465,4465,4465,4465,0
|
|
20230901,165100,68518820,4465,4465,4465,4465,0
|
|
20230901,165000,68518820,4465,4465,4465,4465,0
|
|
20230901,164900,68518820,4465,4465,4465,4465,0
|
|
20230901,164800,68518820,4465,4465,4465,4465,0
|
|
20230901,164700,68518820,4465,4465,4465,4465,0
|
|
20230901,164600,68518820,4465,4465,4465,4465,0
|
|
20230901,164500,68518820,4465,4465,4465,4465,0
|
|
20230901,164400,68518820,4465,4465,4465,4465,0
|
|
20230901,164300,68518820,4465,4465,4465,4465,0
|
|
20230901,164200,68518820,4465,4465,4465,4465,0
|
|
20230901,164100,68518820,4465,4465,4465,4465,0
|
|
20230901,164000,68518820,4465,4465,4465,4465,0
|
|
20230901,163900,68518820,4465,4465,4465,4465,0
|
|
20230901,163800,68518820,4465,4465,4465,4465,0
|
|
20230901,163700,68518820,4465,4465,4465,4465,0
|
|
20230901,163600,68518820,4465,4465,4465,4465,0
|
|
20230901,163500,68518820,4465,4465,4465,4465,0
|
|
20230901,163400,68518820,4465,4465,4465,4465,128
|
|
20230901,163300,68518820,4465,4465,4465,4465,0
|
|
20230901,163200,68518820,4465,4465,4465,4465,0
|
|
20230901,163100,68518820,4465,4465,4465,4465,0
|
|
20230901,163000,68518820,4465,4465,4465,4465,0
|
|
20230901,162900,68518820,4465,4465,4465,4465,0
|
|
20230901,162800,68518820,4465,4465,4465,4465,0
|
|
20230901,162700,68518820,4465,4465,4465,4465,0
|
|
20230901,162600,68518820,4465,4465,4465,4465,0
|
|
20230901,162500,68518820,4465,4465,4465,4465,0
|
|
20230901,162400,68518820,4465,4465,4465,4465,0
|
|
20230901,162300,68518820,4465,4465,4465,4465,0
|
|
20230901,162200,68518820,4465,4465,4465,4465,0
|
|
20230901,162100,68518820,4465,4465,4465,4465,0
|
|
20230901,162000,68518820,4465,4465,4465,4465,0
|
|
20230901,161900,68518820,4465,4465,4465,4465,0
|
|
20230901,161800,68518820,4465,4465,4465,4465,0
|
|
20230901,161700,68518820,4465,4465,4465,4465,0
|
|
20230901,161600,68518820,4465,4465,4465,4465,0
|
|
20230901,161500,68518820,4465,4465,4465,4465,0
|
|
20230901,161400,68518820,4465,4465,4465,4465,0
|
|
20230901,161300,68518820,4465,4465,4465,4465,0
|
|
20230901,161200,68518820,4465,4465,4465,4465,0
|
|
20230901,161100,68518820,4465,4465,4465,4465,0
|
|
20230901,161000,68518820,4465,4465,4465,4465,0
|
|
20230901,160900,68518820,4465,4465,4465,4465,0
|
|
20230901,160800,68518820,4465,4465,4465,4465,0
|
|
20230901,160700,68518820,4465,4465,4465,4465,0
|
|
20230901,160600,68518820,4465,4465,4465,4465,0
|
|
20230901,160500,68518820,4465,4465,4465,4465,0
|
|
20230901,160400,68518820,4465,4465,4465,4465,128
|
|
20230901,160300,68518820,4465,4465,4465,4465,0
|
|
20230901,160200,68518820,4465,4465,4465,4465,0
|
|
20230901,160100,68518820,4465,4465,4465,4465,0
|
|
20230901,160000,68518820,4465,4465,4465,4465,0
|
|
20230901,155900,68518820,4465,4465,4465,4465,0
|
|
20230901,155800,68518820,4465,4465,4465,4465,0
|
|
20230901,155700,68518820,4465,4465,4465,4465,0
|
|
20230901,155600,68518820,4465,4465,4465,4465,0
|
|
20230901,155500,68518820,4465,4465,4465,4465,0
|
|
20230901,155400,68518820,4465,4465,4465,4465,0
|
|
20230901,155300,68518820,4465,4465,4465,4465,0
|
|
20230901,155200,68518820,4465,4465,4465,4465,0
|
|
20230901,155100,68518820,4465,4465,4465,4465,0
|
|
20230901,155000,68518820,4465,4465,4465,4465,0
|
|
20230901,154900,68518820,4465,4465,4465,4465,0
|
|
20230901,154800,68518820,4465,4465,4465,4465,0
|
|
20230901,154700,68518820,4465,4465,4465,4465,0
|
|
20230901,154600,68518820,4465,4465,4465,4465,0
|
|
20230901,154500,68518820,4465,4465,4465,4465,0
|
|
20230901,154400,68518820,4465,4465,4465,4465,0
|
|
20230901,154300,68518820,4465,4465,4465,4465,0
|
|
20230901,154200,68518820,4465,4465,4465,4465,0
|
|
20230901,154100,68518820,4465,4465,4465,4465,0
|
|
20230901,154000,68518820,4465,4465,4465,4465,0
|
|
20230901,153900,68518820,4465,4465,4465,4465,0
|
|
20230901,153800,68518820,4465,4465,4465,4465,0
|
|
20230901,153700,68518820,4465,4465,4465,4465,0
|
|
20230901,153600,68518820,4465,4465,4465,4465,0
|
|
20230901,153500,68518820,4465,4465,4465,4465,0
|
|
20230901,153400,68518820,4465,4465,4465,4465,128
|
|
20230901,153300,68518820,4465,4465,4465,4465,0
|
|
20230901,153200,68518820,4465,4465,4465,4465,0
|
|
20230901,153100,68518820,4465,4465,4465,4465,0
|
|
20230901,153000,68518820,4465,4465,4465,4465,128
|
|
20230901,152900,67947300,4470,4470,4470,4470,0
|
|
20230901,152800,67947300,4470,4470,4470,4470,0
|
|
20230901,152700,67947300,4470,4470,4470,4470,0
|
|
20230901,152600,67947300,4470,4470,4470,4470,0
|
|
20230901,152500,67947300,4470,4470,4470,4470,0
|
|
20230901,152400,67947300,4470,4470,4470,4470,0
|
|
20230901,152300,67947300,4470,4470,4470,4470,0
|
|
20230901,152200,67947300,4470,4470,4470,4470,0
|
|
20230901,152100,67947300,4470,4470,4470,4470,0
|
|
20230901,152000,67947300,4470,4470,4470,4470,0
|
|
20230901,151900,67947300,4470,4440,4470,4435,104
|
|
20230901,151800,67484200,4435,4435,4435,4435,0
|
|
20230901,151700,67484200,4435,4435,4435,4435,10
|
|
20230901,151600,67439850,4410,4410,4410,4410,0
|
|
20230901,151500,67439850,4410,4410,4410,4410,0
|
|
20230901,151400,67439850,4410,4415,4415,4410,19
|
|
20230901,151300,67356035,4430,4430,4430,4430,1
|
|
20230901,151200,67351605,4435,4435,4435,4435,0
|
|
20230901,151100,67351605,4435,4435,4435,4435,0
|
|
20230901,151000,67351605,4435,4435,4435,4435,100
|
|
20230901,150900,66908105,4410,4410,4410,4410,0
|
|
20230901,150800,66908105,4410,4410,4410,4410,100
|
|
20230901,150700,66467105,4410,4410,4410,4410,0
|
|
20230901,150600,66467105,4410,4410,4410,4410,0
|
|
20230901,150500,66467105,4410,4410,4410,4410,0
|
|
20230901,150400,66467105,4410,4410,4410,4410,0
|
|
20230901,150300,66467105,4410,4410,4410,4410,0
|
|
20230901,150200,66467105,4410,4410,4410,4410,0
|
|
20230901,150100,66467105,4410,4410,4410,4410,0
|
|
20230901,150000,66467105,4410,4410,4410,4410,0
|
|
20230901,145900,66467105,4410,4410,4410,4410,0
|
|
20230901,145800,66467105,4410,4410,4410,4410,0
|
|
20230901,145700,66467105,4410,4410,4410,4410,0
|
|
20230901,145600,66467105,4410,4410,4410,4410,0
|
|
20230901,145500,66467105,4410,4410,4410,4410,0
|
|
20230901,145400,66467105,4410,4410,4410,4410,0
|
|
20230901,145300,66467105,4410,4410,4410,4410,0
|
|
20230901,145200,66467105,4410,4410,4410,4410,0
|
|
20230901,145100,66467105,4410,4410,4410,4410,0
|
|
20230901,145000,66467105,4410,4410,4410,4410,0
|
|
20230901,144900,66467105,4410,4410,4410,4410,0
|
|
20230901,144800,66467105,4410,4405,4410,4405,69
|
|
20230901,144700,66162990,4400,4400,4400,4400,0
|
|
20230901,144600,66162990,4400,4400,4400,4400,0
|
|
20230901,144500,66162990,4400,4400,4400,4400,0
|
|
20230901,144400,66162990,4400,4405,4405,4400,878
|
|
20230901,144300,62296265,4405,4415,4415,4405,297
|
|
20230901,144200,60987035,4410,4410,4410,4410,0
|
|
20230901,144100,60987035,4410,4410,4410,4410,0
|
|
20230901,144000,60987035,4410,4410,4410,4410,12
|
|
20230901,143900,60934115,4440,4440,4440,4440,0
|
|
20230901,143800,60934115,4440,4440,4440,4440,2
|
|
20230901,143700,60925235,4410,4410,4410,4410,186
|
|
20230901,143600,60104975,4410,4410,4410,4410,0
|
|
20230901,143500,60104975,4410,4410,4410,4410,0
|
|
20230901,143400,60104975,4410,4410,4410,4410,0
|
|
20230901,143300,60104975,4410,4440,4440,4410,765
|
|
20230901,143200,56725985,4435,4435,4435,4435,1
|
|
20230901,143100,56721550,4435,4435,4435,4435,0
|
|
20230901,143000,56721550,4435,4430,4435,4430,30
|
|
20230901,142900,56588505,4435,4435,4435,4435,1
|
|
20230901,142800,56584070,4435,4440,4440,4410,144
|
|
20230901,142700,55945380,4440,4440,4440,4440,1
|
|
20230901,142600,55940940,4410,4410,4410,4410,0
|
|
20230901,142500,55940940,4410,4410,4410,4410,0
|
|
20230901,142400,55940940,4410,4410,4410,4410,0
|
|
20230901,142300,55940940,4410,4410,4410,4410,0
|
|
20230901,142200,55940940,4410,4410,4410,4410,0
|
|
20230901,142100,55940940,4410,4410,4410,4410,0
|
|
20230901,142000,55940940,4410,4410,4410,4410,0
|
|
20230901,141900,55940940,4410,4410,4410,4410,0
|
|
20230901,141800,55940940,4410,4410,4410,4410,0
|
|
20230901,141700,55940940,4410,4410,4410,4410,0
|
|
20230901,141600,55940940,4410,4410,4410,4410,0
|
|
20230901,141500,55940940,4410,4410,4410,4410,0
|
|
20230901,141400,55940940,4410,4410,4410,4410,0
|
|
20230901,141300,55940940,4410,4410,4410,4410,126
|
|
20230901,141200,55385280,4410,4410,4410,4410,0
|
|
20230901,141100,55385280,4410,4410,4410,4410,0
|
|
20230901,141000,55385280,4410,4410,4410,4410,0
|
|
20230901,140900,55385280,4410,4410,4410,4410,0
|
|
20230901,140800,55385280,4410,4410,4410,4410,0
|
|
20230901,140700,55385280,4410,4410,4410,4410,0
|
|
20230901,140600,55385280,4410,4410,4410,4410,0
|
|
20230901,140500,55385280,4410,4410,4410,4410,0
|
|
20230901,140400,55385280,4410,4410,4410,4410,0
|
|
20230901,140300,55385280,4410,4410,4410,4410,0
|
|
20230901,140200,55385280,4410,4435,4435,4410,2979
|
|
20230901,140100,42236735,4465,4465,4465,4465,0
|
|
20230901,140000,42236735,4465,4465,4465,4465,0
|
|
20230901,135900,42236735,4465,4465,4465,4465,0
|
|
20230901,135800,42236735,4465,4465,4465,4465,0
|
|
20230901,135700,42236735,4465,4465,4465,4465,0
|
|
20230901,135600,42236735,4465,4465,4465,4465,0
|
|
20230901,135500,42236735,4465,4465,4465,4465,0
|
|
20230901,135400,42236735,4465,4465,4465,4465,0
|
|
20230901,135300,42236735,4465,4465,4465,4465,5
|
|
20230901,135200,42214410,4470,4470,4470,4470,0
|
|
20230901,135100,42214410,4470,4470,4470,4470,0
|
|
20230901,135000,42214410,4470,4470,4470,4470,0
|
|
20230901,134900,42214410,4470,4470,4470,4470,11
|
|
20230901,134800,42165240,4460,4460,4460,4460,0
|
|
20230901,134700,42165240,4460,4460,4460,4460,44
|
|
20230901,134600,41969000,4460,4460,4460,4460,37
|
|
20230901,134500,41803980,4455,4455,4455,4455,29
|
|
20230901,134400,41674785,4455,4455,4455,4455,0
|
|
20230901,134300,41674785,4455,4455,4455,4455,0
|
|
20230901,134200,41674785,4455,4455,4455,4455,0
|
|
20230901,134100,41674785,4455,4455,4455,4455,0
|
|
20230901,134000,41674785,4455,4455,4455,4455,0
|
|
20230901,133900,41674785,4455,4450,4455,4450,50
|
|
20230901,133800,41452040,4455,4455,4455,4455,30
|
|
20230901,133700,41318390,4450,4450,4450,4450,0
|
|
20230901,133600,41318390,4450,4450,4450,4450,0
|
|
20230901,133500,41318390,4450,4450,4450,4450,0
|
|
20230901,133400,41318390,4450,4450,4450,4450,0
|
|
20230901,133300,41318390,4450,4450,4450,4450,0
|
|
20230901,133200,41318390,4450,4450,4450,4450,0
|
|
20230901,133100,41318390,4450,4450,4450,4450,0
|
|
20230901,133000,41318390,4450,4450,4450,4450,0
|
|
20230901,132900,41318390,4450,4450,4450,4450,0
|
|
20230901,132800,41318390,4450,4450,4450,4450,0
|
|
20230901,132700,41318390,4450,4450,4450,4450,0
|
|
20230901,132600,41318390,4450,4450,4450,4450,0
|
|
20230901,132500,41318390,4450,4450,4450,4450,0
|
|
20230901,132400,41318390,4450,4450,4450,4450,0
|
|
20230901,132300,41318390,4450,4450,4450,4450,0
|
|
20230901,132200,41318390,4450,4450,4450,4450,0
|
|
20230901,132100,41318390,4450,4450,4450,4450,0
|
|
20230901,132000,41318390,4450,4450,4450,4450,0
|
|
20230901,131900,41318390,4450,4450,4450,4450,1
|
|
20230901,131800,41313940,4425,4425,4425,4425,0
|
|
20230901,131700,41313940,4425,4425,4425,4425,0
|
|
20230901,131600,41313940,4425,4425,4425,4425,0
|
|
20230901,131500,41313940,4425,4425,4425,4425,0
|
|
20230901,131400,41313940,4425,4425,4425,4425,0
|
|
20230901,131300,41313940,4425,4425,4425,4425,0
|
|
20230901,131200,41313940,4425,4425,4425,4425,0
|
|
20230901,131100,41313940,4425,4425,4425,4425,0
|
|
20230901,131000,41313940,4425,4425,4425,4425,0
|
|
20230901,130900,41313940,4425,4425,4425,4425,0
|
|
20230901,130800,41313940,4425,4425,4425,4425,0
|
|
20230901,130700,41313940,4425,4425,4425,4425,0
|
|
20230901,130600,41313940,4425,4425,4425,4425,0
|
|
20230901,130500,41313940,4425,4425,4425,4425,0
|
|
20230901,130400,41313940,4425,4425,4425,4425,0
|
|
20230901,130300,41313940,4425,4425,4425,4425,0
|
|
20230901,130200,41313940,4425,4425,4425,4425,0
|
|
20230901,130100,41313940,4425,4425,4425,4425,0
|
|
20230901,130000,41313940,4425,4425,4425,4425,0
|
|
20230901,125900,41313940,4425,4425,4425,4425,0
|
|
20230901,125800,41313940,4425,4425,4425,4425,0
|
|
20230901,125700,41313940,4425,4425,4425,4425,0
|
|
20230901,125600,41313940,4425,4425,4425,4425,0
|
|
20230901,125500,41313940,4425,4425,4425,4425,0
|
|
20230901,125400,41313940,4425,4425,4425,4425,0
|
|
20230901,125300,41313940,4425,4425,4425,4425,0
|
|
20230901,125200,41313940,4425,4425,4425,4425,71
|
|
20230901,125100,40999765,4425,4425,4425,4425,18
|
|
20230901,125000,40920115,4475,4475,4475,4475,0
|
|
20230901,124900,40920115,4475,4475,4475,4475,0
|
|
20230901,124800,40920115,4475,4475,4475,4475,0
|
|
20230901,124700,40920115,4475,4475,4475,4475,0
|
|
20230901,124600,40920115,4475,4475,4475,4475,0
|
|
20230901,124500,40920115,4475,4475,4475,4475,0
|
|
20230901,124400,40920115,4475,4475,4475,4475,1
|
|
20230901,124300,40915640,4485,4485,4485,4485,0
|
|
20230901,124200,40915640,4485,4460,4485,4460,120
|
|
20230901,124100,40379145,4485,4485,4485,4485,0
|
|
20230901,124000,40379145,4485,4485,4485,4485,0
|
|
20230901,123900,40379145,4485,4485,4485,4485,0
|
|
20230901,123800,40379145,4485,4485,4485,4485,0
|
|
20230901,123700,40379145,4485,4485,4485,4485,0
|
|
20230901,123600,40379145,4485,4485,4485,4485,0
|
|
20230901,123500,40379145,4485,4485,4485,4485,0
|
|
20230901,123400,40379145,4485,4485,4485,4485,0
|
|
20230901,123300,40379145,4485,4485,4485,4485,0
|
|
20230901,123200,40379145,4485,4485,4485,4485,0
|
|
20230901,123100,40379145,4485,4485,4485,4485,0
|
|
20230901,123000,40379145,4485,4485,4485,4485,0
|
|
20230901,122900,40379145,4485,4485,4485,4485,0
|
|
20230901,122800,40379145,4485,4485,4485,4485,0
|
|
20230901,122700,40379145,4485,4485,4485,4485,0
|
|
20230901,122600,40379145,4485,4485,4485,4485,0
|
|
20230901,122500,40379145,4485,4485,4485,4485,0
|
|
20230901,122400,40379145,4485,4485,4485,4485,0
|
|
20230901,122300,40379145,4485,4485,4485,4485,0
|
|
20230901,122200,40379145,4485,4485,4485,4485,0
|
|
20230901,122100,40379145,4485,4485,4485,4485,0
|
|
20230901,122000,40379145,4485,4485,4485,4485,0
|
|
20230901,121900,40379145,4485,4485,4485,4485,0
|
|
20230901,121800,40379145,4485,4485,4485,4485,0
|
|
20230901,121700,40379145,4485,4485,4485,4485,0
|
|
20230901,121600,40379145,4485,4485,4485,4485,0
|
|
20230901,121500,40379145,4485,4485,4485,4485,0
|
|
20230901,121400,40379145,4485,4485,4485,4485,0
|
|
20230901,121300,40379145,4485,4485,4485,4485,0
|
|
20230901,121200,40379145,4485,4485,4485,4485,0
|
|
20230901,121100,40379145,4485,4485,4485,4485,0
|
|
20230901,121000,40379145,4485,4485,4485,4485,0
|
|
20230901,120900,40379145,4485,4485,4485,4485,0
|
|
20230901,120800,40379145,4485,4485,4485,4485,0
|
|
20230901,120700,40379145,4485,4485,4485,4485,0
|
|
20230901,120600,40379145,4485,4485,4485,4485,0
|
|
20230901,120500,40379145,4485,4485,4485,4485,0
|
|
20230901,120400,40379145,4485,4485,4485,4485,0
|
|
20230901,120300,40379145,4485,4485,4485,4485,0
|
|
20230901,120200,40379145,4485,4485,4485,4485,0
|
|
20230901,120100,40379145,4485,4485,4485,4485,0
|
|
20230901,120000,40379145,4485,4435,4490,4420,748
|
|
20230901,115900,37051210,4435,4435,4435,4435,0
|
|
20230901,115800,37051210,4435,4435,4435,4435,0
|
|
20230901,115700,37051210,4435,4435,4435,4435,0
|
|
20230901,115600,37051210,4435,4435,4435,4435,0
|
|
20230901,115500,37051210,4435,4435,4435,4435,0
|
|
20230901,115400,37051210,4435,4435,4435,4435,0
|
|
20230901,115300,37051210,4435,4435,4435,4435,10
|
|
20230901,115200,37006860,4420,4420,4420,4420,0
|
|
20230901,115100,37006860,4420,4420,4420,4420,0
|
|
20230901,115000,37006860,4420,4420,4420,4420,0
|
|
20230901,114900,37006860,4420,4420,4420,4420,0
|
|
20230901,114800,37006860,4420,4420,4420,4420,0
|
|
20230901,114700,37006860,4420,4420,4420,4420,0
|
|
20230901,114600,37006860,4420,4420,4420,4420,0
|
|
20230901,114500,37006860,4420,4420,4420,4420,0
|
|
20230901,114400,37006860,4420,4420,4420,4420,0
|
|
20230901,114300,37006860,4420,4420,4420,4420,0
|
|
20230901,114200,37006860,4420,4420,4420,4420,0
|
|
20230901,114100,37006860,4420,4420,4420,4420,0
|
|
20230901,114000,37006860,4420,4420,4420,4420,0
|
|
20230901,113900,37006860,4420,4420,4420,4420,0
|
|
20230901,113800,37006860,4420,4420,4420,4420,0
|
|
20230901,113700,37006860,4420,4420,4420,4420,0
|
|
20230901,113600,37006860,4420,4420,4420,4420,0
|
|
20230901,113500,37006860,4420,4420,4420,4420,0
|
|
20230901,113400,37006860,4420,4420,4420,4420,0
|
|
20230901,113300,37006860,4420,4420,4420,4420,0
|
|
20230901,113200,37006860,4420,4420,4420,4420,0
|
|
20230901,113100,37006860,4420,4420,4420,4420,251
|
|
20230901,113000,35897440,4415,4415,4415,4415,0
|
|
20230901,112900,35897440,4415,4415,4415,4415,0
|
|
20230901,112800,35897440,4415,4415,4415,4415,0
|
|
20230901,112700,35897440,4415,4415,4415,4415,0
|
|
20230901,112600,35897440,4415,4430,4430,4415,3136
|
|
20230901,112500,22040850,4435,4435,4435,4435,0
|
|
20230901,112400,22040850,4435,4435,4435,4435,0
|
|
20230901,112300,22040850,4435,4435,4435,4435,0
|
|
20230901,112200,22040850,4435,4435,4435,4435,0
|
|
20230901,112100,22040850,4435,4435,4435,4435,0
|
|
20230901,112000,22040850,4435,4435,4435,4435,0
|
|
20230901,111900,22040850,4435,4435,4435,4435,0
|
|
20230901,111800,22040850,4435,4435,4435,4435,100
|
|
20230901,111700,21597350,4420,4420,4420,4420,0
|
|
20230901,111600,21597350,4420,4420,4420,4420,0
|
|
20230901,111500,21597350,4420,4420,4420,4420,0
|
|
20230901,111400,21597350,4420,4420,4420,4420,4
|
|
20230901,111300,21579670,4420,4420,4420,4420,10
|
|
20230901,111200,21535470,4425,4425,4425,4425,0
|
|
20230901,111100,21535470,4425,4425,4425,4425,0
|
|
20230901,111000,21535470,4425,4425,4425,4425,0
|
|
20230901,110900,21535470,4425,4425,4425,4425,13
|
|
20230901,110800,21477945,4435,4435,4435,4435,0
|
|
20230901,110700,21477945,4435,4435,4435,4435,0
|
|
20230901,110600,21477945,4435,4435,4435,4435,10
|
|
20230901,110500,21433595,4415,4415,4415,4415,0
|
|
20230901,110400,21433595,4415,4415,4415,4415,0
|
|
20230901,110300,21433595,4415,4415,4415,4415,0
|
|
20230901,110200,21433595,4415,4415,4415,4415,0
|
|
20230901,110100,21433595,4415,4415,4415,4415,0
|
|
20230901,110000,21433595,4415,4420,4420,4415,67
|
|
20230901,105900,21137770,4415,4425,4425,4415,400
|
|
20230901,105800,19368695,4430,4430,4430,4430,0
|
|
20230901,105700,19368695,4430,4430,4430,4430,5
|
|
20230901,105600,19346545,4430,4430,4430,4430,0
|
|
20230901,105500,19346545,4430,4430,4430,4430,0
|
|
20230901,105400,19346545,4430,4430,4430,4430,0
|
|
20230901,105300,19346545,4430,4450,4450,4430,97
|
|
20230901,105200,18916005,4450,4455,4455,4450,9
|
|
20230901,105100,18875930,4430,4450,4450,4420,595
|
|
20230901,105000,16235105,4455,4460,4460,4455,10
|
|
20230901,104900,16190530,4465,4465,4465,4465,0
|
|
20230901,104800,16190530,4465,4470,4470,4465,7
|
|
20230901,104700,16159265,4470,4475,4475,4470,8
|
|
20230901,104600,16123480,4450,4450,4450,4450,0
|
|
20230901,104500,16123480,4450,4455,4455,4450,184
|
|
20230901,104400,15303770,4415,4415,4415,4415,0
|
|
20230901,104300,15303770,4415,4415,4415,4415,0
|
|
20230901,104200,15303770,4415,4415,4415,4415,0
|
|
20230901,104100,15303770,4415,4420,4420,4415,572
|
|
20230901,104000,12775895,4420,4420,4420,4420,0
|
|
20230901,103900,12775895,4420,4420,4420,4420,0
|
|
20230901,103800,12775895,4420,4420,4420,4420,0
|
|
20230901,103700,12775895,4420,4420,4420,4420,0
|
|
20230901,103600,12775895,4420,4420,4420,4420,0
|
|
20230901,103500,12775895,4420,4420,4420,4420,0
|
|
20230901,103400,12775895,4420,4420,4420,4420,0
|
|
20230901,103300,12775895,4420,4425,4425,4420,104
|
|
20230901,103200,12316115,4430,4430,4430,4430,0
|
|
20230901,103100,12316115,4430,4430,4430,4430,0
|
|
20230901,103000,12316115,4430,4430,4430,4430,97
|
|
20230901,102900,11886405,4430,4430,4430,4430,0
|
|
20230901,102800,11886405,4430,4430,4430,4430,0
|
|
20230901,102700,11886405,4430,4430,4430,4430,220
|
|
20230901,102600,10911805,4430,4430,4430,4430,0
|
|
20230901,102500,10911805,4430,4425,4430,4425,298
|
|
20230901,102400,9593105,4425,4425,4425,4425,0
|
|
20230901,102300,9593105,4425,4425,4425,4425,0
|
|
20230901,102200,9593105,4425,4425,4425,4425,3
|
|
20230901,102100,9579830,4430,4430,4430,4430,1
|
|
20230901,102000,9575400,4430,4430,4430,4430,1
|
|
20230901,101900,9570970,4430,4430,4430,4430,13
|
|
20230901,101800,9513380,4435,4435,4435,4435,0
|
|
20230901,101700,9513380,4435,4435,4435,4435,5
|
|
20230901,101600,9491205,4435,4435,4435,4435,1
|
|
20230901,101500,9486770,4435,4435,4435,4435,0
|
|
20230901,101400,9486770,4435,4435,4435,4435,1
|
|
20230901,101300,9482335,4435,4435,4435,4435,121
|
|
20230901,101200,8945700,4435,4435,4435,4435,0
|
|
20230901,101100,8945700,4435,4435,4435,4435,0
|
|
20230901,101000,8945700,4435,4435,4435,4435,0
|
|
20230901,100900,8945700,4435,4435,4435,4435,27
|
|
20230901,100800,8825955,4435,4435,4435,4435,0
|
|
20230901,100700,8825955,4435,4435,4435,4435,0
|
|
20230901,100600,8825955,4435,4435,4435,4435,0
|
|
20230901,100500,8825955,4435,4435,4435,4435,0
|
|
20230901,100400,8825955,4435,4440,4440,4435,78
|
|
20230901,100300,8479870,4440,4440,4440,4440,1
|
|
20230901,100200,8475430,4440,4440,4440,4440,20
|
|
20230901,100100,8386630,4440,4440,4440,4440,11
|
|
20230901,100000,8337790,4440,4440,4440,4440,0
|
|
20230901,095900,8337790,4440,4440,4440,4440,253
|
|
20230901,095800,7214470,4440,4440,4440,4440,0
|
|
20230901,095700,7214470,4440,4440,4440,4440,0
|
|
20230901,095600,7214470,4440,4440,4440,4440,14
|
|
20230901,095500,7152310,4445,4445,4445,4445,1
|
|
20230901,095400,7147865,4445,4445,4445,4445,0
|
|
20230901,095300,7147865,4445,4445,4445,4445,0
|
|
20230901,095200,7147865,4445,4445,4445,4445,0
|
|
20230901,095100,7147865,4445,4445,4445,4445,54
|
|
20230901,095000,6907835,4445,4445,4445,4445,18
|
|
20230901,094900,6827825,4445,4445,4445,4445,0
|
|
20230901,094800,6827825,4445,4445,4445,4445,2
|
|
20230901,094700,6818935,4445,4445,4445,4445,0
|
|
20230901,094600,6818935,4445,4445,4445,4445,0
|
|
20230901,094500,6818935,4445,4445,4445,4445,10
|
|
20230901,094400,6774485,4445,4445,4445,4445,0
|
|
20230901,094300,6774485,4445,4440,4445,4440,88
|
|
20230901,094200,6383360,4445,4445,4445,4445,7
|
|
20230901,094100,6352245,4445,4445,4445,4445,1
|
|
20230901,094000,6347800,4455,4455,4455,4455,95
|
|
20230901,093900,5924575,4445,4445,4445,4445,26
|
|
20230901,093800,5809005,4450,4450,4450,4450,0
|
|
20230901,093700,5809005,4450,4485,4485,4450,921
|
|
20230901,093600,1692370,4490,4490,4490,4490,3
|
|
20230901,093500,1678900,4495,4495,4495,4495,1
|
|
20230901,093400,1674405,4490,4490,4490,4490,0
|
|
20230901,093300,1674405,4490,4500,4500,4490,100
|
|
20230901,093200,1224720,4505,4510,4510,4505,40
|
|
20230901,093100,1044425,4510,4510,4510,4510,0
|
|
20230901,093000,1044425,4510,4510,4510,4510,0
|
|
20230901,092900,1044425,4510,4510,4510,4510,1
|
|
20230901,092800,1039915,4525,4525,4525,4525,0
|
|
20230901,092700,1039915,4525,4525,4525,4525,0
|
|
20230901,092600,1039915,4525,4525,4525,4525,1
|
|
20230901,092500,1035390,4515,4515,4515,4515,21
|
|
20230901,092400,940575,4520,4520,4520,4520,0
|
|
20230901,092300,940575,4520,4520,4520,4520,50
|
|
20230901,092200,714575,4530,4530,4530,4530,0
|
|
20230901,092100,714575,4530,4530,4530,4530,0
|
|
20230901,092000,714575,4530,4530,4530,4530,16
|
|
20230901,091900,642095,4520,4520,4520,4520,0
|
|
20230901,091800,642095,4520,4520,4520,4520,0
|
|
20230901,091700,642095,4520,4520,4520,4520,2
|
|
20230901,091600,633055,4520,4520,4520,4520,0
|
|
20230901,091500,633055,4520,4520,4520,4520,0
|
|
20230901,091400,633055,4520,4520,4520,4520,9
|
|
20230901,091300,592375,4525,4520,4525,4520,16
|
|
20230901,091200,520030,4525,4550,4550,4525,51
|
|
20230901,091100,288675,4550,4550,4550,4550,4
|
|
20230901,091000,270475,4550,4550,4550,4550,1
|
|
20230901,090900,265925,4565,4565,4565,4565,0
|
|
20230901,090800,265925,4565,4565,4565,4515,3
|
|
20230901,090700,252280,4505,4505,4505,4505,0
|
|
20230901,090600,252280,4505,4505,4505,4505,0
|
|
20230901,090500,252280,4505,4505,4505,4505,0
|
|
20230901,090400,252280,4505,4505,4505,4505,0
|
|
20230901,090300,252280,4505,4505,4505,4505,0
|
|
20230901,090200,252280,4505,4505,4505,4505,0
|
|
20230901,090100,252280,4505,4505,4505,4505,0
|
|
20230901,090000,252280,4505,4505,4505,4505,56
|