614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191100,144754660,3085,3085,3085,3085,212
|
|
20230901,191000,144754660,3085,3085,3085,3085,0
|
|
20230901,190900,144754660,3085,3085,3085,3085,0
|
|
20230901,190800,144754660,3085,3085,3085,3085,0
|
|
20230901,190700,144754660,3085,3085,3085,3085,0
|
|
20230901,190600,144754660,3085,3085,3085,3085,0
|
|
20230901,190500,144754660,3085,3085,3085,3085,0
|
|
20230901,190400,144754660,3085,3085,3085,3085,0
|
|
20230901,190300,144754660,3085,3085,3085,3085,0
|
|
20230901,190200,144754660,3085,3085,3085,3085,0
|
|
20230901,190100,144754660,3085,3085,3085,3085,0
|
|
20230901,190000,144754660,3085,3085,3085,3085,0
|
|
20230901,185900,144754660,3085,3085,3085,3085,0
|
|
20230901,185800,144754660,3085,3085,3085,3085,0
|
|
20230901,185700,144754660,3085,3085,3085,3085,0
|
|
20230901,185600,144754660,3085,3085,3085,3085,0
|
|
20230901,185500,144754660,3085,3085,3085,3085,0
|
|
20230901,185400,144754660,3085,3085,3085,3085,0
|
|
20230901,185300,144754660,3085,3085,3085,3085,0
|
|
20230901,185200,144754660,3085,3085,3085,3085,0
|
|
20230901,185100,144754660,3085,3085,3085,3085,0
|
|
20230901,185000,144754660,3085,3085,3085,3085,0
|
|
20230901,184900,144754660,3085,3085,3085,3085,0
|
|
20230901,184800,144754660,3085,3085,3085,3085,0
|
|
20230901,184700,144754660,3085,3085,3085,3085,0
|
|
20230901,184600,144754660,3085,3085,3085,3085,0
|
|
20230901,184500,144754660,3085,3085,3085,3085,0
|
|
20230901,184400,144754660,3085,3085,3085,3085,0
|
|
20230901,184300,144754660,3085,3085,3085,3085,0
|
|
20230901,184200,144754660,3085,3085,3085,3085,0
|
|
20230901,184100,144754660,3085,3085,3085,3085,212
|
|
20230901,184000,144754660,3085,3085,3085,3085,0
|
|
20230901,183900,144754660,3085,3085,3085,3085,0
|
|
20230901,183800,144754660,3085,3085,3085,3085,0
|
|
20230901,183700,144754660,3085,3085,3085,3085,0
|
|
20230901,183600,144754660,3085,3085,3085,3085,0
|
|
20230901,183500,144754660,3085,3085,3085,3085,0
|
|
20230901,183400,144754660,3085,3085,3085,3085,0
|
|
20230901,183300,144754660,3085,3085,3085,3085,0
|
|
20230901,183200,144754660,3085,3085,3085,3085,0
|
|
20230901,183100,144754660,3085,3085,3085,3085,0
|
|
20230901,183000,144754660,3085,3085,3085,3085,0
|
|
20230901,182900,144754660,3085,3085,3085,3085,0
|
|
20230901,182800,144754660,3085,3085,3085,3085,0
|
|
20230901,182700,144754660,3085,3085,3085,3085,0
|
|
20230901,182600,144754660,3085,3085,3085,3085,0
|
|
20230901,182500,144754660,3085,3085,3085,3085,0
|
|
20230901,182400,144754660,3085,3085,3085,3085,0
|
|
20230901,182300,144754660,3085,3085,3085,3085,0
|
|
20230901,182200,144754660,3085,3085,3085,3085,0
|
|
20230901,182100,144754660,3085,3085,3085,3085,0
|
|
20230901,182000,144754660,3085,3085,3085,3085,0
|
|
20230901,181900,144754660,3085,3085,3085,3085,0
|
|
20230901,181800,144754660,3085,3085,3085,3085,0
|
|
20230901,181700,144754660,3085,3085,3085,3085,0
|
|
20230901,181600,144754660,3085,3085,3085,3085,0
|
|
20230901,181500,144754660,3085,3085,3085,3085,0
|
|
20230901,181400,144754660,3085,3085,3085,3085,0
|
|
20230901,181300,144754660,3085,3085,3085,3085,0
|
|
20230901,181200,144754660,3085,3085,3085,3085,0
|
|
20230901,181100,144754660,3085,3085,3085,3085,212
|
|
20230901,181000,144754660,3085,3085,3085,3085,0
|
|
20230901,180900,144754660,3085,3085,3085,3085,0
|
|
20230901,180800,144754660,3085,3085,3085,3085,0
|
|
20230901,180700,144754660,3085,3085,3085,3085,0
|
|
20230901,180600,144754660,3085,3085,3085,3085,0
|
|
20230901,180500,144754660,3085,3085,3085,3085,0
|
|
20230901,180400,144754660,3085,3085,3085,3085,0
|
|
20230901,180300,144754660,3085,3085,3085,3085,0
|
|
20230901,180200,144754660,3085,3085,3085,3085,0
|
|
20230901,180100,144754660,3085,3085,3085,3085,0
|
|
20230901,180000,144754660,3085,3085,3085,3085,0
|
|
20230901,175900,144754660,3085,3085,3085,3085,0
|
|
20230901,175800,144754660,3085,3085,3085,3085,0
|
|
20230901,175700,144754660,3085,3085,3085,3085,0
|
|
20230901,175600,144754660,3085,3085,3085,3085,0
|
|
20230901,175500,144754660,3085,3085,3085,3085,0
|
|
20230901,175400,144754660,3085,3085,3085,3085,0
|
|
20230901,175300,144754660,3085,3085,3085,3085,0
|
|
20230901,175200,144754660,3085,3085,3085,3085,0
|
|
20230901,175100,144754660,3085,3085,3085,3085,0
|
|
20230901,175000,144754660,3085,3085,3085,3085,0
|
|
20230901,174900,144754660,3085,3085,3085,3085,0
|
|
20230901,174800,144754660,3085,3085,3085,3085,0
|
|
20230901,174700,144754660,3085,3085,3085,3085,0
|
|
20230901,174600,144754660,3085,3085,3085,3085,0
|
|
20230901,174500,144754660,3085,3085,3085,3085,0
|
|
20230901,174400,144754660,3085,3085,3085,3085,0
|
|
20230901,174300,144754660,3085,3085,3085,3085,0
|
|
20230901,174200,144754660,3085,3085,3085,3085,0
|
|
20230901,174100,144754660,3085,3085,3085,3085,212
|
|
20230901,174000,144754660,3085,3085,3085,3085,0
|
|
20230901,173900,144754660,3085,3085,3085,3085,0
|
|
20230901,173800,144754660,3085,3085,3085,3085,0
|
|
20230901,173700,144754660,3085,3085,3085,3085,0
|
|
20230901,173600,144754660,3085,3085,3085,3085,0
|
|
20230901,173500,144754660,3085,3085,3085,3085,0
|
|
20230901,173400,144754660,3085,3085,3085,3085,0
|
|
20230901,173300,144754660,3085,3085,3085,3085,0
|
|
20230901,173200,144754660,3085,3085,3085,3085,0
|
|
20230901,173100,144754660,3085,3085,3085,3085,0
|
|
20230901,173000,144754660,3085,3085,3085,3085,0
|
|
20230901,172900,144754660,3085,3085,3085,3085,0
|
|
20230901,172800,144754660,3085,3085,3085,3085,0
|
|
20230901,172700,144754660,3085,3085,3085,3085,0
|
|
20230901,172600,144754660,3085,3085,3085,3085,0
|
|
20230901,172500,144754660,3085,3085,3085,3085,0
|
|
20230901,172400,144754660,3085,3085,3085,3085,0
|
|
20230901,172300,144754660,3085,3085,3085,3085,0
|
|
20230901,172200,144754660,3085,3085,3085,3085,0
|
|
20230901,172100,144754660,3085,3085,3085,3085,0
|
|
20230901,172000,144754660,3085,3085,3085,3085,0
|
|
20230901,171900,144754660,3085,3085,3085,3085,0
|
|
20230901,171800,144754660,3085,3085,3085,3085,0
|
|
20230901,171700,144754660,3085,3085,3085,3085,0
|
|
20230901,171600,144754660,3085,3085,3085,3085,0
|
|
20230901,171500,144754660,3085,3085,3085,3085,0
|
|
20230901,171400,144754660,3085,3085,3085,3085,0
|
|
20230901,171300,144754660,3085,3085,3085,3085,0
|
|
20230901,171200,144754660,3085,3085,3085,3085,0
|
|
20230901,171100,144754660,3085,3085,3085,3085,212
|
|
20230901,171000,144754660,3085,3085,3085,3085,0
|
|
20230901,170900,144754660,3085,3085,3085,3085,0
|
|
20230901,170800,144754660,3085,3085,3085,3085,0
|
|
20230901,170700,144754660,3085,3085,3085,3085,0
|
|
20230901,170600,144754660,3085,3085,3085,3085,0
|
|
20230901,170500,144754660,3085,3085,3085,3085,0
|
|
20230901,170400,144754660,3085,3085,3085,3085,0
|
|
20230901,170300,144754660,3085,3085,3085,3085,0
|
|
20230901,170200,144754660,3085,3085,3085,3085,0
|
|
20230901,170100,144754660,3085,3085,3085,3085,0
|
|
20230901,170000,144754660,3085,3085,3085,3085,0
|
|
20230901,165900,144754660,3085,3085,3085,3085,0
|
|
20230901,165800,144754660,3085,3085,3085,3085,0
|
|
20230901,165700,144754660,3085,3085,3085,3085,0
|
|
20230901,165600,144754660,3085,3085,3085,3085,0
|
|
20230901,165500,144754660,3085,3085,3085,3085,0
|
|
20230901,165400,144754660,3085,3085,3085,3085,0
|
|
20230901,165300,144754660,3085,3085,3085,3085,0
|
|
20230901,165200,144754660,3085,3085,3085,3085,0
|
|
20230901,165100,144754660,3085,3085,3085,3085,0
|
|
20230901,165000,144754660,3085,3085,3085,3085,0
|
|
20230901,164900,144754660,3085,3085,3085,3085,0
|
|
20230901,164800,144754660,3085,3085,3085,3085,0
|
|
20230901,164700,144754660,3085,3085,3085,3085,0
|
|
20230901,164600,144754660,3085,3085,3085,3085,0
|
|
20230901,164500,144754660,3085,3085,3085,3085,0
|
|
20230901,164400,144754660,3085,3085,3085,3085,0
|
|
20230901,164300,144754660,3085,3085,3085,3085,0
|
|
20230901,164200,144754660,3085,3085,3085,3085,0
|
|
20230901,164100,144754660,3085,3085,3085,3085,212
|
|
20230901,164000,144754660,3085,3085,3085,3085,0
|
|
20230901,163900,144754660,3085,3085,3085,3085,0
|
|
20230901,163800,144754660,3085,3085,3085,3085,0
|
|
20230901,163700,144754660,3085,3085,3085,3085,0
|
|
20230901,163600,144754660,3085,3085,3085,3085,0
|
|
20230901,163500,144754660,3085,3085,3085,3085,0
|
|
20230901,163400,144754660,3085,3085,3085,3085,0
|
|
20230901,163300,144754660,3085,3085,3085,3085,0
|
|
20230901,163200,144754660,3085,3085,3085,3085,0
|
|
20230901,163100,144754660,3085,3085,3085,3085,0
|
|
20230901,163000,144754660,3085,3085,3085,3085,0
|
|
20230901,162900,144754660,3085,3085,3085,3085,0
|
|
20230901,162800,144754660,3085,3085,3085,3085,0
|
|
20230901,162700,144754660,3085,3085,3085,3085,0
|
|
20230901,162600,144754660,3085,3085,3085,3085,0
|
|
20230901,162500,144754660,3085,3085,3085,3085,0
|
|
20230901,162400,144754660,3085,3085,3085,3085,0
|
|
20230901,162300,144754660,3085,3085,3085,3085,0
|
|
20230901,162200,144754660,3085,3085,3085,3085,0
|
|
20230901,162100,144754660,3085,3085,3085,3085,0
|
|
20230901,162000,144754660,3085,3085,3085,3085,0
|
|
20230901,161900,144754660,3085,3085,3085,3085,0
|
|
20230901,161800,144754660,3085,3085,3085,3085,0
|
|
20230901,161700,144754660,3085,3085,3085,3085,0
|
|
20230901,161600,144754660,3085,3085,3085,3085,0
|
|
20230901,161500,144754660,3085,3085,3085,3085,0
|
|
20230901,161400,144754660,3085,3085,3085,3085,0
|
|
20230901,161300,144754660,3085,3085,3085,3085,0
|
|
20230901,161200,144754660,3085,3085,3085,3085,0
|
|
20230901,161100,144754660,3085,3085,3085,3085,212
|
|
20230901,161000,144754660,3085,3085,3085,3085,0
|
|
20230901,160900,144754660,3085,3085,3085,3085,0
|
|
20230901,160800,144754660,3085,3085,3085,3085,0
|
|
20230901,160700,144754660,3085,3085,3085,3085,0
|
|
20230901,160600,144754660,3085,3085,3085,3085,0
|
|
20230901,160500,144754660,3085,3085,3085,3085,0
|
|
20230901,160400,144754660,3085,3085,3085,3085,0
|
|
20230901,160300,144754660,3085,3085,3085,3085,0
|
|
20230901,160200,144754660,3085,3085,3085,3085,0
|
|
20230901,160100,144754660,3085,3085,3085,3085,0
|
|
20230901,160000,144754660,3085,3085,3085,3085,0
|
|
20230901,155900,144754660,3085,3085,3085,3085,0
|
|
20230901,155800,144754660,3085,3085,3085,3085,0
|
|
20230901,155700,144754660,3085,3085,3085,3085,0
|
|
20230901,155600,144754660,3085,3085,3085,3085,0
|
|
20230901,155500,144754660,3085,3085,3085,3085,0
|
|
20230901,155400,144754660,3085,3085,3085,3085,0
|
|
20230901,155300,144754660,3085,3085,3085,3085,0
|
|
20230901,155200,144754660,3085,3085,3085,3085,0
|
|
20230901,155100,144754660,3085,3085,3085,3085,0
|
|
20230901,155000,144754660,3085,3085,3085,3085,0
|
|
20230901,154900,144754660,3085,3085,3085,3085,0
|
|
20230901,154800,144754660,3085,3085,3085,3085,0
|
|
20230901,154700,144754660,3085,3085,3085,3085,0
|
|
20230901,154600,144754660,3085,3085,3085,3085,0
|
|
20230901,154500,144754660,3085,3085,3085,3085,0
|
|
20230901,154400,144754660,3085,3085,3085,3085,0
|
|
20230901,154300,144754660,3085,3085,3085,3085,0
|
|
20230901,154200,144754660,3085,3085,3085,3085,0
|
|
20230901,154100,144754660,3085,3085,3085,3085,212
|
|
20230901,154000,144754660,3085,3085,3085,3085,0
|
|
20230901,153900,144754660,3085,3085,3085,3085,0
|
|
20230901,153800,144754660,3085,3085,3085,3085,0
|
|
20230901,153700,144754660,3085,3085,3085,3085,0
|
|
20230901,153600,144754660,3085,3085,3085,3085,0
|
|
20230901,153500,144754660,3085,3085,3085,3085,0
|
|
20230901,153400,144754660,3085,3085,3085,3085,0
|
|
20230901,153300,144754660,3085,3085,3085,3085,0
|
|
20230901,153200,144754660,3085,3085,3085,3085,0
|
|
20230901,153100,144754660,3085,3085,3085,3085,0
|
|
20230901,153000,144754660,3085,3085,3085,3085,212
|
|
20230901,152900,144100640,3085,3085,3085,3085,0
|
|
20230901,152800,144100640,3085,3085,3085,3085,0
|
|
20230901,152700,144100640,3085,3085,3085,3085,0
|
|
20230901,152600,144100640,3085,3085,3085,3085,0
|
|
20230901,152500,144100640,3085,3085,3085,3085,0
|
|
20230901,152400,144100640,3085,3085,3085,3085,0
|
|
20230901,152300,144100640,3085,3085,3085,3085,0
|
|
20230901,152200,144100640,3085,3085,3085,3085,0
|
|
20230901,152100,144100640,3085,3085,3085,3085,0
|
|
20230901,152000,144100640,3085,3085,3085,3085,0
|
|
20230901,151900,144100640,3085,3085,3085,3085,1125
|
|
20230901,151800,140630015,3085,3080,3085,3080,78
|
|
20230901,151700,140389615,3075,3070,3075,3070,582
|
|
20230901,151600,138600615,3070,3065,3070,3065,1428
|
|
20230901,151500,134222065,3070,3070,3070,3070,1248
|
|
20230901,151400,130390705,3075,3075,3075,3075,1
|
|
20230901,151300,130387630,3075,3075,3075,3075,0
|
|
20230901,151200,130387630,3075,3070,3075,3070,502
|
|
20230901,151100,128846480,3070,3070,3070,3070,65
|
|
20230901,151000,128646930,3070,3070,3070,3070,2435
|
|
20230901,150900,121171480,3075,3075,3075,3075,0
|
|
20230901,150800,121171480,3075,3075,3075,3075,45
|
|
20230901,150700,121033105,3075,3075,3075,3075,522
|
|
20230901,150600,119427955,3080,3080,3080,3080,4
|
|
20230901,150500,119415635,3075,3075,3075,3075,244
|
|
20230901,150400,118665335,3075,3075,3075,3075,0
|
|
20230901,150300,118665335,3075,3075,3075,3075,0
|
|
20230901,150200,118665335,3075,3075,3075,3075,0
|
|
20230901,150100,118665335,3075,3075,3075,3075,0
|
|
20230901,150000,118665335,3075,3080,3080,3075,1298
|
|
20230901,145900,114669610,3080,3075,3080,3075,647
|
|
20230901,145800,112676860,3075,3075,3075,3075,64
|
|
20230901,145700,112480060,3075,3075,3075,3075,0
|
|
20230901,145600,112480060,3075,3080,3080,3075,475
|
|
20230901,145500,111019180,3075,3075,3075,3075,7
|
|
20230901,145400,110997655,3080,3080,3080,3080,201
|
|
20230901,145300,110378575,3080,3080,3080,3080,0
|
|
20230901,145200,110378575,3080,3080,3080,3080,0
|
|
20230901,145100,110378575,3080,3080,3080,3080,0
|
|
20230901,145000,110378575,3080,3080,3080,3080,0
|
|
20230901,144900,110378575,3080,3080,3080,3080,0
|
|
20230901,144800,110378575,3080,3080,3080,3080,0
|
|
20230901,144700,110378575,3080,3080,3080,3080,0
|
|
20230901,144600,110378575,3080,3080,3080,3080,0
|
|
20230901,144500,110378575,3080,3080,3080,3080,0
|
|
20230901,144400,110378575,3080,3080,3080,3080,0
|
|
20230901,144300,110378575,3080,3080,3080,3080,3
|
|
20230901,144200,110369335,3075,3075,3075,3075,0
|
|
20230901,144100,110369335,3075,3075,3075,3075,9
|
|
20230901,144000,110341660,3075,3075,3075,3075,8
|
|
20230901,143900,110317060,3080,3075,3080,3075,232
|
|
20230901,143800,109603645,3070,3070,3070,3070,0
|
|
20230901,143700,109603645,3070,3070,3070,3070,0
|
|
20230901,143600,109603645,3070,3070,3070,3070,0
|
|
20230901,143500,109603645,3070,3070,3070,3070,0
|
|
20230901,143400,109603645,3070,3070,3070,3070,0
|
|
20230901,143300,109603645,3070,3070,3070,3070,0
|
|
20230901,143200,109603645,3070,3070,3070,3070,0
|
|
20230901,143100,109603645,3070,3070,3070,3070,3
|
|
20230901,143000,109594435,3070,3075,3075,3070,103
|
|
20230901,142900,109278215,3080,3080,3080,3080,1
|
|
20230901,142800,109275135,3080,3080,3080,3080,1
|
|
20230901,142700,109272055,3080,3080,3080,3080,1
|
|
20230901,142600,109268975,3070,3070,3070,3070,0
|
|
20230901,142500,109268975,3070,3070,3070,3070,0
|
|
20230901,142400,109268975,3070,3080,3080,3070,130
|
|
20230901,142300,108869575,3075,3075,3075,3075,0
|
|
20230901,142200,108869575,3075,3075,3075,3075,0
|
|
20230901,142100,108869575,3075,3075,3075,3075,597
|
|
20230901,142000,107033800,3075,3075,3075,3075,100
|
|
20230901,141900,106726300,3075,3075,3075,3075,0
|
|
20230901,141800,106726300,3075,3075,3075,3075,0
|
|
20230901,141700,106726300,3075,3075,3075,3075,0
|
|
20230901,141600,106726300,3075,3075,3075,3075,2248
|
|
20230901,141500,99813700,3075,3075,3075,3075,0
|
|
20230901,141400,99813700,3075,3075,3075,3075,370
|
|
20230901,141300,98675950,3085,3085,3085,3085,64
|
|
20230901,141200,98478510,3085,3085,3085,3085,0
|
|
20230901,141100,98478510,3085,3085,3085,3085,0
|
|
20230901,141000,98478510,3085,3075,3085,3075,104
|
|
20230901,140900,98158585,3075,3080,3080,3075,97
|
|
20230901,140800,97859925,3085,3085,3085,3085,0
|
|
20230901,140700,97859925,3085,3085,3085,3085,0
|
|
20230901,140600,97859925,3085,3085,3085,3085,0
|
|
20230901,140500,97859925,3085,3085,3085,3085,0
|
|
20230901,140400,97859925,3085,3085,3085,3085,0
|
|
20230901,140300,97859925,3085,3085,3085,3085,0
|
|
20230901,140200,97859925,3085,3085,3085,3085,0
|
|
20230901,140100,97859925,3085,3085,3085,3085,0
|
|
20230901,140000,97859925,3085,3085,3085,3085,5
|
|
20230901,135900,97844500,3085,3085,3085,3085,0
|
|
20230901,135800,97844500,3085,3085,3085,3085,0
|
|
20230901,135700,97844500,3085,3085,3085,3085,0
|
|
20230901,135600,97844500,3085,3085,3085,3085,1979
|
|
20230901,135500,91739285,3080,3080,3080,3080,0
|
|
20230901,135400,91739285,3080,3080,3080,3080,0
|
|
20230901,135300,91739285,3080,3080,3080,3080,0
|
|
20230901,135200,91739285,3080,3080,3080,3080,0
|
|
20230901,135100,91739285,3080,3080,3080,3080,0
|
|
20230901,135000,91739285,3080,3080,3080,3080,0
|
|
20230901,134900,91739285,3080,3080,3080,3080,0
|
|
20230901,134800,91739285,3080,3080,3080,3080,0
|
|
20230901,134700,91739285,3080,3080,3080,3080,316
|
|
20230901,134600,90766005,3075,3075,3075,3075,0
|
|
20230901,134500,90766005,3075,3075,3075,3075,0
|
|
20230901,134400,90766005,3075,3075,3075,3075,0
|
|
20230901,134300,90766005,3075,3075,3075,3075,547
|
|
20230901,134200,89083980,3075,3075,3075,3075,0
|
|
20230901,134100,89083980,3075,3075,3075,3075,0
|
|
20230901,134000,89083980,3075,3075,3075,3075,100
|
|
20230901,133900,88776480,3075,3075,3075,3075,0
|
|
20230901,133800,88776480,3075,3075,3075,3075,0
|
|
20230901,133700,88776480,3075,3075,3075,3075,0
|
|
20230901,133600,88776480,3075,3075,3075,3075,0
|
|
20230901,133500,88776480,3075,3075,3075,3075,54
|
|
20230901,133400,88610430,3075,3080,3080,3075,1152
|
|
20230901,133300,85065670,3080,3080,3080,3080,0
|
|
20230901,133200,85065670,3080,3080,3080,3080,0
|
|
20230901,133100,85065670,3080,3080,3080,3080,315
|
|
20230901,133000,84095470,3085,3085,3085,3085,1
|
|
20230901,132900,84092385,3085,3085,3085,3085,0
|
|
20230901,132800,84092385,3085,3085,3085,3085,0
|
|
20230901,132700,84092385,3085,3085,3085,3085,0
|
|
20230901,132600,84092385,3085,3085,3085,3085,0
|
|
20230901,132500,84092385,3085,3085,3085,3085,0
|
|
20230901,132400,84092385,3085,3085,3085,3085,0
|
|
20230901,132300,84092385,3085,3080,3085,3080,35
|
|
20230901,132200,83984510,3080,3085,3085,3080,254
|
|
20230901,132100,83201690,3090,3090,3090,3090,0
|
|
20230901,132000,83201690,3090,3090,3090,3090,0
|
|
20230901,131900,83201690,3090,3090,3090,3090,0
|
|
20230901,131800,83201690,3090,3090,3090,3090,0
|
|
20230901,131700,83201690,3090,3090,3090,3090,0
|
|
20230901,131600,83201690,3090,3090,3090,3090,40
|
|
20230901,131500,83078090,3080,3085,3085,3080,1487
|
|
20230901,131400,78497040,3085,3085,3085,3085,0
|
|
20230901,131300,78497040,3085,3085,3085,3085,0
|
|
20230901,131200,78497040,3085,3085,3085,3085,0
|
|
20230901,131100,78497040,3085,3085,3085,3085,20
|
|
20230901,131000,78435340,3090,3085,3090,3085,14
|
|
20230901,130900,78392145,3080,3080,3080,3080,63
|
|
20230901,130800,78198105,3080,3080,3080,3080,0
|
|
20230901,130700,78198105,3080,3080,3080,3080,77
|
|
20230901,130600,77960945,3080,3090,3090,3080,644
|
|
20230901,130500,75977375,3090,3085,3090,3085,23
|
|
20230901,130400,75906415,3080,3080,3080,3080,0
|
|
20230901,130300,75906415,3080,3080,3080,3080,114
|
|
20230901,130200,75555295,3090,3090,3090,3090,0
|
|
20230901,130100,75555295,3090,3090,3090,3090,0
|
|
20230901,130000,75555295,3090,3080,3090,3080,712
|
|
20230901,125900,73362285,3080,3080,3080,3080,0
|
|
20230901,125800,73362285,3080,3080,3080,3080,0
|
|
20230901,125700,73362285,3080,3080,3080,3080,0
|
|
20230901,125600,73362285,3080,3080,3080,3080,0
|
|
20230901,125500,73362285,3080,3080,3080,3080,0
|
|
20230901,125400,73362285,3080,3080,3080,3080,0
|
|
20230901,125300,73362285,3080,3080,3080,3080,0
|
|
20230901,125200,73362285,3080,3080,3080,3080,0
|
|
20230901,125100,73362285,3080,3080,3080,3080,0
|
|
20230901,125000,73362285,3080,3080,3080,3080,0
|
|
20230901,124900,73362285,3080,3080,3080,3080,0
|
|
20230901,124800,73362285,3080,3080,3080,3080,0
|
|
20230901,124700,73362285,3080,3080,3080,3080,0
|
|
20230901,124600,73362285,3080,3080,3080,3080,0
|
|
20230901,124500,73362285,3080,3080,3080,3080,0
|
|
20230901,124400,73362285,3080,3080,3080,3080,0
|
|
20230901,124300,73362285,3080,3080,3080,3080,0
|
|
20230901,124200,73362285,3080,3080,3080,3080,0
|
|
20230901,124100,73362285,3080,3080,3080,3080,0
|
|
20230901,124000,73362285,3080,3080,3080,3080,0
|
|
20230901,123900,73362285,3080,3080,3080,3080,0
|
|
20230901,123800,73362285,3080,3080,3080,3080,0
|
|
20230901,123700,73362285,3080,3080,3080,3080,0
|
|
20230901,123600,73362285,3080,3080,3080,3080,201
|
|
20230901,123500,72743205,3080,3080,3080,3080,4646
|
|
20230901,123400,58433525,3080,3080,3080,3080,0
|
|
20230901,123300,58433525,3080,3080,3080,3080,0
|
|
20230901,123200,58433525,3080,3080,3080,3080,500
|
|
20230901,123100,56893525,3080,3080,3080,3080,0
|
|
20230901,123000,56893525,3080,3080,3080,3080,0
|
|
20230901,122900,56893525,3080,3080,3080,3080,1090
|
|
20230901,122800,53536325,3080,3080,3080,3080,142
|
|
20230901,122700,53098965,3080,3080,3080,3080,0
|
|
20230901,122600,53098965,3080,3080,3080,3080,0
|
|
20230901,122500,53098965,3080,3080,3080,3080,159
|
|
20230901,122400,52609245,3085,3085,3085,3085,0
|
|
20230901,122300,52609245,3085,3085,3085,3085,21
|
|
20230901,122200,52544460,3085,3085,3085,3085,300
|
|
20230901,122100,51618960,3085,3085,3085,3085,0
|
|
20230901,122000,51618960,3085,3085,3085,3085,264
|
|
20230901,121900,50804520,3090,3090,3090,3090,0
|
|
20230901,121800,50804520,3090,3090,3090,3090,0
|
|
20230901,121700,50804520,3090,3090,3090,3090,10
|
|
20230901,121600,50773620,3090,3090,3090,3090,0
|
|
20230901,121500,50773620,3090,3090,3090,3090,0
|
|
20230901,121400,50773620,3090,3090,3090,3090,0
|
|
20230901,121300,50773620,3090,3090,3090,3090,0
|
|
20230901,121200,50773620,3090,3090,3090,3090,0
|
|
20230901,121100,50773620,3090,3090,3090,3090,0
|
|
20230901,121000,50773620,3090,3090,3090,3090,0
|
|
20230901,120900,50773620,3090,3090,3090,3090,0
|
|
20230901,120800,50773620,3090,3090,3090,3090,0
|
|
20230901,120700,50773620,3090,3090,3090,3090,0
|
|
20230901,120600,50773620,3090,3090,3090,3090,0
|
|
20230901,120500,50773620,3090,3090,3090,3090,0
|
|
20230901,120400,50773620,3090,3090,3090,3090,0
|
|
20230901,120300,50773620,3090,3090,3090,3090,0
|
|
20230901,120200,50773620,3090,3090,3090,3090,0
|
|
20230901,120100,50773620,3090,3090,3090,3090,0
|
|
20230901,120000,50773620,3090,3090,3090,3090,0
|
|
20230901,115900,50773620,3090,3090,3090,3090,0
|
|
20230901,115800,50773620,3090,3090,3090,3090,23
|
|
20230901,115700,50702550,3085,3085,3085,3085,83
|
|
20230901,115600,50446495,3085,3085,3085,3085,0
|
|
20230901,115500,50446495,3085,3085,3085,3085,0
|
|
20230901,115400,50446495,3085,3085,3085,3085,0
|
|
20230901,115300,50446495,3085,3085,3085,3085,20
|
|
20230901,115200,50384795,3085,3085,3085,3085,412
|
|
20230901,115100,49113775,3085,3085,3085,3085,0
|
|
20230901,115000,49113775,3085,3085,3085,3085,0
|
|
20230901,114900,49113775,3085,3085,3085,3085,0
|
|
20230901,114800,49113775,3085,3085,3085,3085,1840
|
|
20230901,114700,43437375,3090,3090,3090,3090,140
|
|
20230901,114600,43004775,3095,3095,3095,3095,0
|
|
20230901,114500,43004775,3095,3095,3095,3095,0
|
|
20230901,114400,43004775,3095,3095,3095,3095,56
|
|
20230901,114300,42831455,3095,3095,3095,3095,0
|
|
20230901,114200,42831455,3095,3095,3095,3095,0
|
|
20230901,114100,42831455,3095,3095,3095,3095,1
|
|
20230901,114000,42828360,3095,3095,3095,3095,0
|
|
20230901,113900,42828360,3095,3095,3095,3095,0
|
|
20230901,113800,42828360,3095,3095,3095,3095,0
|
|
20230901,113700,42828360,3095,3095,3095,3095,10
|
|
20230901,113600,42797410,3090,3090,3090,3090,992
|
|
20230901,113500,39732130,3090,3090,3090,3090,0
|
|
20230901,113400,39732130,3090,3090,3090,3090,0
|
|
20230901,113300,39732130,3090,3090,3090,3090,0
|
|
20230901,113200,39732130,3090,3090,3090,3090,0
|
|
20230901,113100,39732130,3090,3090,3090,3090,0
|
|
20230901,113000,39732130,3090,3090,3090,3090,36
|
|
20230901,112900,39620890,3090,3090,3090,3090,0
|
|
20230901,112800,39620890,3090,3090,3090,3090,1
|
|
20230901,112700,39617800,3080,3080,3080,3080,0
|
|
20230901,112600,39617800,3080,3080,3080,3080,0
|
|
20230901,112500,39617800,3080,3080,3080,3080,0
|
|
20230901,112400,39617800,3080,3080,3080,3080,0
|
|
20230901,112300,39617800,3080,3080,3080,3080,0
|
|
20230901,112200,39617800,3080,3080,3080,3080,0
|
|
20230901,112100,39617800,3080,3080,3080,3080,0
|
|
20230901,112000,39617800,3080,3080,3080,3080,0
|
|
20230901,111900,39617800,3080,3080,3080,3080,0
|
|
20230901,111800,39617800,3080,3080,3080,3080,0
|
|
20230901,111700,39617800,3080,3080,3080,3080,0
|
|
20230901,111600,39617800,3080,3080,3080,3080,0
|
|
20230901,111500,39617800,3080,3080,3080,3080,0
|
|
20230901,111400,39617800,3080,3080,3080,3080,124
|
|
20230901,111300,39235880,3090,3090,3090,3090,0
|
|
20230901,111200,39235880,3090,3090,3090,3090,0
|
|
20230901,111100,39235880,3090,3090,3090,3090,0
|
|
20230901,111000,39235880,3090,3090,3090,3090,0
|
|
20230901,110900,39235880,3090,3090,3090,3090,0
|
|
20230901,110800,39235880,3090,3090,3090,3090,272
|
|
20230901,110700,38395400,3090,3090,3090,3090,0
|
|
20230901,110600,38395400,3090,3090,3090,3090,0
|
|
20230901,110500,38395400,3090,3090,3090,3090,0
|
|
20230901,110400,38395400,3090,3090,3090,3090,0
|
|
20230901,110300,38395400,3090,3085,3090,3085,100
|
|
20230901,110200,38086730,3075,3075,3075,3075,0
|
|
20230901,110100,38086730,3075,3075,3075,3075,0
|
|
20230901,110000,38086730,3075,3075,3075,3075,3
|
|
20230901,105900,38077505,3075,3075,3075,3075,20
|
|
20230901,105800,38016005,3085,3085,3085,3085,3
|
|
20230901,105700,38006750,3075,3080,3080,3075,895
|
|
20230901,105600,35252180,3085,3085,3085,3085,0
|
|
20230901,105500,35252180,3085,3085,3085,3085,0
|
|
20230901,105400,35252180,3085,3085,3085,3085,0
|
|
20230901,105300,35252180,3085,3085,3085,3085,0
|
|
20230901,105200,35252180,3085,3085,3085,3085,0
|
|
20230901,105100,35252180,3085,3085,3085,3085,0
|
|
20230901,105000,35252180,3085,3085,3085,3085,0
|
|
20230901,104900,35252180,3085,3085,3085,3085,1
|
|
20230901,104800,35249095,3085,3085,3085,3085,0
|
|
20230901,104700,35249095,3085,3085,3085,3085,0
|
|
20230901,104600,35249095,3085,3085,3085,3085,0
|
|
20230901,104500,35249095,3085,3085,3085,3085,0
|
|
20230901,104400,35249095,3085,3085,3085,3085,0
|
|
20230901,104300,35249095,3085,3085,3085,3085,0
|
|
20230901,104200,35249095,3085,3085,3085,3085,0
|
|
20230901,104100,35249095,3085,3085,3085,3085,6
|
|
20230901,104000,35230585,3085,3085,3085,3085,0
|
|
20230901,103900,35230585,3085,3085,3085,3085,0
|
|
20230901,103800,35230585,3085,3085,3085,3085,0
|
|
20230901,103700,35230585,3085,3085,3085,3085,0
|
|
20230901,103600,35230585,3085,3085,3085,3085,0
|
|
20230901,103500,35230585,3085,3085,3085,3085,0
|
|
20230901,103400,35230585,3085,3085,3085,3085,1102
|
|
20230901,103300,31830915,3090,3090,3090,3090,0
|
|
20230901,103200,31830915,3090,3090,3090,3090,0
|
|
20230901,103100,31830915,3090,3090,3090,3090,0
|
|
20230901,103000,31830915,3090,3090,3090,3090,0
|
|
20230901,102900,31830915,3090,3090,3090,3090,0
|
|
20230901,102800,31830915,3090,3095,3095,3090,51
|
|
20230901,102700,31673270,3090,3090,3090,3090,1218
|
|
20230901,102600,27909650,3090,3090,3090,3090,0
|
|
20230901,102500,27909650,3090,3090,3090,3090,30
|
|
20230901,102400,27816950,3090,3090,3090,3090,20
|
|
20230901,102300,27755150,3090,3090,3090,3090,5
|
|
20230901,102200,27739700,3090,3090,3090,3090,0
|
|
20230901,102100,27739700,3090,3090,3090,3090,0
|
|
20230901,102000,27739700,3090,3090,3090,3090,0
|
|
20230901,101900,27739700,3090,3090,3090,3090,0
|
|
20230901,101800,27739700,3090,3090,3090,3090,0
|
|
20230901,101700,27739700,3090,3090,3090,3090,0
|
|
20230901,101600,27739700,3090,3090,3090,3090,0
|
|
20230901,101500,27739700,3090,3090,3090,3090,0
|
|
20230901,101400,27739700,3090,3090,3090,3090,0
|
|
20230901,101300,27739700,3090,3090,3090,3090,0
|
|
20230901,101200,27739700,3090,3090,3090,3090,0
|
|
20230901,101100,27739700,3090,3090,3090,3090,0
|
|
20230901,101000,27739700,3090,3090,3090,3090,0
|
|
20230901,100900,27739700,3090,3080,3090,3075,1253
|
|
20230901,100800,23882195,3080,3080,3080,3080,0
|
|
20230901,100700,23882195,3080,3080,3080,3080,0
|
|
20230901,100600,23882195,3080,3080,3080,3080,0
|
|
20230901,100500,23882195,3080,3080,3080,3080,0
|
|
20230901,100400,23882195,3080,3080,3080,3080,0
|
|
20230901,100300,23882195,3080,3080,3080,3080,0
|
|
20230901,100200,23882195,3080,3080,3080,3080,0
|
|
20230901,100100,23882195,3080,3080,3080,3080,127
|
|
20230901,100000,23491035,3090,3090,3090,3090,0
|
|
20230901,095900,23491035,3090,3090,3090,3090,5
|
|
20230901,095800,23475585,3080,3080,3080,3080,0
|
|
20230901,095700,23475585,3080,3080,3080,3080,0
|
|
20230901,095600,23475585,3080,3080,3080,3080,0
|
|
20230901,095500,23475585,3080,3080,3080,3080,0
|
|
20230901,095400,23475585,3080,3080,3080,3080,500
|
|
20230901,095300,21935585,3085,3085,3085,3085,0
|
|
20230901,095200,21935585,3085,3085,3085,3085,20
|
|
20230901,095100,21873885,3085,3085,3085,3085,45
|
|
20230901,095000,21735060,3080,3080,3080,3080,0
|
|
20230901,094900,21735060,3080,3080,3080,3080,0
|
|
20230901,094800,21735060,3080,3080,3080,3080,0
|
|
20230901,094700,21735060,3080,3080,3080,3080,230
|
|
20230901,094600,21026660,3085,3080,3085,3075,456
|
|
20230901,094500,19622360,3080,3080,3080,3080,0
|
|
20230901,094400,19622360,3080,3080,3080,3080,18
|
|
20230901,094300,19566920,3080,3090,3090,3080,113
|
|
20230901,094200,19218870,3090,3090,3090,3090,0
|
|
20230901,094100,19218870,3090,3090,3090,3080,127
|
|
20230901,094000,18827690,3090,3090,3090,3090,1
|
|
20230901,093900,18824600,3090,3090,3090,3090,1
|
|
20230901,093800,18821510,3090,3090,3090,3090,5
|
|
20230901,093700,18806060,3090,3080,3090,3080,302
|
|
20230901,093600,17875890,3090,3090,3090,3090,2
|
|
20230901,093500,17869710,3085,3085,3085,3085,0
|
|
20230901,093400,17869710,3085,3085,3085,3085,396
|
|
20230901,093300,16648050,3085,3090,3090,3085,1271
|
|
20230901,093200,12726965,3090,3090,3090,3090,0
|
|
20230901,093100,12726965,3090,3090,3090,3090,1
|
|
20230901,093000,12723875,3085,3085,3085,3085,959
|
|
20230901,092900,9765360,3090,3090,3090,3090,0
|
|
20230901,092800,9765360,3090,3090,3090,3090,0
|
|
20230901,092700,9765360,3090,3090,3090,3090,20
|
|
20230901,092600,9703560,3090,3090,3090,3090,0
|
|
20230901,092500,9703560,3090,3090,3090,3090,1
|
|
20230901,092400,9700470,3090,3090,3090,3090,0
|
|
20230901,092300,9700470,3090,3090,3090,3090,0
|
|
20230901,092200,9700470,3090,3090,3090,3090,0
|
|
20230901,092100,9700470,3090,3090,3090,3090,20
|
|
20230901,092000,9638670,3090,3090,3090,3090,100
|
|
20230901,091900,9329670,3090,3090,3090,3090,0
|
|
20230901,091800,9329670,3090,3090,3090,3090,2
|
|
20230901,091700,9323490,3085,3085,3085,3085,0
|
|
20230901,091600,9323490,3085,3085,3085,3085,0
|
|
20230901,091500,9323490,3085,3090,3090,3085,222
|
|
20230901,091400,8637515,3095,3075,3095,3075,90
|
|
20230901,091300,8360105,3075,3085,3085,3075,300
|
|
20230901,091200,7436355,3080,3080,3080,3080,4
|
|
20230901,091100,7424035,3075,3075,3075,3075,1000
|
|
20230901,091000,4349035,3075,3075,3075,3075,0
|
|
20230901,090900,4349035,3075,3075,3075,3075,774
|
|
20230901,090800,1968985,3075,3075,3075,3075,80
|
|
20230901,090700,1722985,3080,3080,3080,3080,0
|
|
20230901,090600,1722985,3080,3080,3080,3080,21
|
|
20230901,090500,1658305,3085,3085,3085,3085,200
|
|
20230901,090400,1041305,3080,3080,3080,3080,100
|
|
20230901,090300,733305,3080,3080,3080,3080,22
|
|
20230901,090200,665545,3080,3080,3080,3080,8
|
|
20230901,090100,640905,3080,3080,3080,3080,187
|
|
20230901,090000,64945,3090,3095,3095,3090,21
|