633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193000,101355435,4595,4595,4595,4595,277
|
|
20230901,192900,101355435,4595,4595,4595,4595,0
|
|
20230901,192800,101355435,4595,4595,4595,4595,0
|
|
20230901,192700,101355435,4595,4595,4595,4595,0
|
|
20230901,192600,101355435,4595,4595,4595,4595,0
|
|
20230901,192500,101355435,4595,4595,4595,4595,0
|
|
20230901,192400,101355435,4595,4595,4595,4595,0
|
|
20230901,192300,101355435,4595,4595,4595,4595,0
|
|
20230901,192200,101355435,4595,4595,4595,4595,0
|
|
20230901,192100,101355435,4595,4595,4595,4595,0
|
|
20230901,192000,101355435,4595,4595,4595,4595,0
|
|
20230901,191900,101355435,4595,4595,4595,4595,0
|
|
20230901,191800,101355435,4595,4595,4595,4595,0
|
|
20230901,191700,101355435,4595,4595,4595,4595,0
|
|
20230901,191600,101355435,4595,4595,4595,4595,0
|
|
20230901,191500,101355435,4595,4595,4595,4595,0
|
|
20230901,191400,101355435,4595,4595,4595,4595,0
|
|
20230901,191300,101355435,4595,4595,4595,4595,0
|
|
20230901,191200,101355435,4595,4595,4595,4595,0
|
|
20230901,191100,101355435,4595,4595,4595,4595,0
|
|
20230901,191000,101355435,4595,4595,4595,4595,0
|
|
20230901,190900,101355435,4595,4595,4595,4595,0
|
|
20230901,190800,101355435,4595,4595,4595,4595,0
|
|
20230901,190700,101355435,4595,4595,4595,4595,0
|
|
20230901,190600,101355435,4595,4595,4595,4595,0
|
|
20230901,190500,101355435,4595,4595,4595,4595,0
|
|
20230901,190400,101355435,4595,4595,4595,4595,0
|
|
20230901,190300,101355435,4595,4595,4595,4595,0
|
|
20230901,190200,101355435,4595,4595,4595,4595,0
|
|
20230901,190100,101355435,4595,4595,4595,4595,0
|
|
20230901,190000,101355435,4595,4595,4595,4595,277
|
|
20230901,185900,101355435,4595,4595,4595,4595,0
|
|
20230901,185800,101355435,4595,4595,4595,4595,0
|
|
20230901,185700,101355435,4595,4595,4595,4595,0
|
|
20230901,185600,101355435,4595,4595,4595,4595,0
|
|
20230901,185500,101355435,4595,4595,4595,4595,0
|
|
20230901,185400,101355435,4595,4595,4595,4595,0
|
|
20230901,185300,101355435,4595,4595,4595,4595,0
|
|
20230901,185200,101355435,4595,4595,4595,4595,0
|
|
20230901,185100,101355435,4595,4595,4595,4595,0
|
|
20230901,185000,101355435,4595,4595,4595,4595,0
|
|
20230901,184900,101355435,4595,4595,4595,4595,0
|
|
20230901,184800,101355435,4595,4595,4595,4595,0
|
|
20230901,184700,101355435,4595,4595,4595,4595,0
|
|
20230901,184600,101355435,4595,4595,4595,4595,0
|
|
20230901,184500,101355435,4595,4595,4595,4595,0
|
|
20230901,184400,101355435,4595,4595,4595,4595,0
|
|
20230901,184300,101355435,4595,4595,4595,4595,0
|
|
20230901,184200,101355435,4595,4595,4595,4595,0
|
|
20230901,184100,101355435,4595,4595,4595,4595,0
|
|
20230901,184000,101355435,4595,4595,4595,4595,0
|
|
20230901,183900,101355435,4595,4595,4595,4595,0
|
|
20230901,183800,101355435,4595,4595,4595,4595,0
|
|
20230901,183700,101355435,4595,4595,4595,4595,0
|
|
20230901,183600,101355435,4595,4595,4595,4595,0
|
|
20230901,183500,101355435,4595,4595,4595,4595,0
|
|
20230901,183400,101355435,4595,4595,4595,4595,0
|
|
20230901,183300,101355435,4595,4595,4595,4595,0
|
|
20230901,183200,101355435,4595,4595,4595,4595,0
|
|
20230901,183100,101355435,4595,4595,4595,4595,0
|
|
20230901,183000,101355435,4595,4595,4595,4595,277
|
|
20230901,182900,101355435,4595,4595,4595,4595,0
|
|
20230901,182800,101355435,4595,4595,4595,4595,0
|
|
20230901,182700,101355435,4595,4595,4595,4595,0
|
|
20230901,182600,101355435,4595,4595,4595,4595,0
|
|
20230901,182500,101355435,4595,4595,4595,4595,0
|
|
20230901,182400,101355435,4595,4595,4595,4595,0
|
|
20230901,182300,101355435,4595,4595,4595,4595,0
|
|
20230901,182200,101355435,4595,4595,4595,4595,0
|
|
20230901,182100,101355435,4595,4595,4595,4595,0
|
|
20230901,182000,101355435,4595,4595,4595,4595,0
|
|
20230901,181900,101355435,4595,4595,4595,4595,0
|
|
20230901,181800,101355435,4595,4595,4595,4595,0
|
|
20230901,181700,101355435,4595,4595,4595,4595,0
|
|
20230901,181600,101355435,4595,4595,4595,4595,0
|
|
20230901,181500,101355435,4595,4595,4595,4595,0
|
|
20230901,181400,101355435,4595,4595,4595,4595,0
|
|
20230901,181300,101355435,4595,4595,4595,4595,0
|
|
20230901,181200,101355435,4595,4595,4595,4595,0
|
|
20230901,181100,101355435,4595,4595,4595,4595,0
|
|
20230901,181000,101355435,4595,4595,4595,4595,0
|
|
20230901,180900,101355435,4595,4595,4595,4595,0
|
|
20230901,180800,101355435,4595,4595,4595,4595,0
|
|
20230901,180700,101355435,4595,4595,4595,4595,0
|
|
20230901,180600,101355435,4595,4595,4595,4595,0
|
|
20230901,180500,101355435,4595,4595,4595,4595,0
|
|
20230901,180400,101355435,4595,4595,4595,4595,0
|
|
20230901,180300,101355435,4595,4595,4595,4595,0
|
|
20230901,180200,101355435,4595,4595,4595,4595,0
|
|
20230901,180100,101355435,4595,4595,4595,4595,0
|
|
20230901,180000,101355435,4595,4595,4595,4595,277
|
|
20230901,175900,101355435,4595,4595,4595,4595,0
|
|
20230901,175800,101355435,4595,4595,4595,4595,0
|
|
20230901,175700,101355435,4595,4595,4595,4595,0
|
|
20230901,175600,101355435,4595,4595,4595,4595,0
|
|
20230901,175500,101355435,4595,4595,4595,4595,0
|
|
20230901,175400,101355435,4595,4595,4595,4595,0
|
|
20230901,175300,101355435,4595,4595,4595,4595,0
|
|
20230901,175200,101355435,4595,4595,4595,4595,0
|
|
20230901,175100,101355435,4595,4595,4595,4595,0
|
|
20230901,175000,101355435,4595,4595,4595,4595,0
|
|
20230901,174900,101355435,4595,4595,4595,4595,0
|
|
20230901,174800,101355435,4595,4595,4595,4595,0
|
|
20230901,174700,101355435,4595,4595,4595,4595,0
|
|
20230901,174600,101355435,4595,4595,4595,4595,0
|
|
20230901,174500,101355435,4595,4595,4595,4595,0
|
|
20230901,174400,101355435,4595,4595,4595,4595,0
|
|
20230901,174300,101355435,4595,4595,4595,4595,0
|
|
20230901,174200,101355435,4595,4595,4595,4595,0
|
|
20230901,174100,101355435,4595,4595,4595,4595,0
|
|
20230901,174000,101355435,4595,4595,4595,4595,0
|
|
20230901,173900,101355435,4595,4595,4595,4595,0
|
|
20230901,173800,101355435,4595,4595,4595,4595,0
|
|
20230901,173700,101355435,4595,4595,4595,4595,0
|
|
20230901,173600,101355435,4595,4595,4595,4595,0
|
|
20230901,173500,101355435,4595,4595,4595,4595,0
|
|
20230901,173400,101355435,4595,4595,4595,4595,0
|
|
20230901,173300,101355435,4595,4595,4595,4595,0
|
|
20230901,173200,101355435,4595,4595,4595,4595,0
|
|
20230901,173100,101355435,4595,4595,4595,4595,0
|
|
20230901,173000,101355435,4595,4595,4595,4595,277
|
|
20230901,172900,101355435,4595,4595,4595,4595,0
|
|
20230901,172800,101355435,4595,4595,4595,4595,0
|
|
20230901,172700,101355435,4595,4595,4595,4595,0
|
|
20230901,172600,101355435,4595,4595,4595,4595,0
|
|
20230901,172500,101355435,4595,4595,4595,4595,0
|
|
20230901,172400,101355435,4595,4595,4595,4595,0
|
|
20230901,172300,101355435,4595,4595,4595,4595,0
|
|
20230901,172200,101355435,4595,4595,4595,4595,0
|
|
20230901,172100,101355435,4595,4595,4595,4595,0
|
|
20230901,172000,101355435,4595,4595,4595,4595,0
|
|
20230901,171900,101355435,4595,4595,4595,4595,0
|
|
20230901,171800,101355435,4595,4595,4595,4595,0
|
|
20230901,171700,101355435,4595,4595,4595,4595,0
|
|
20230901,171600,101355435,4595,4595,4595,4595,0
|
|
20230901,171500,101355435,4595,4595,4595,4595,0
|
|
20230901,171400,101355435,4595,4595,4595,4595,0
|
|
20230901,171300,101355435,4595,4595,4595,4595,0
|
|
20230901,171200,101355435,4595,4595,4595,4595,0
|
|
20230901,171100,101355435,4595,4595,4595,4595,0
|
|
20230901,171000,101355435,4595,4595,4595,4595,0
|
|
20230901,170900,101355435,4595,4595,4595,4595,0
|
|
20230901,170800,101355435,4595,4595,4595,4595,0
|
|
20230901,170700,101355435,4595,4595,4595,4595,0
|
|
20230901,170600,101355435,4595,4595,4595,4595,0
|
|
20230901,170500,101355435,4595,4595,4595,4595,0
|
|
20230901,170400,101355435,4595,4595,4595,4595,0
|
|
20230901,170300,101355435,4595,4595,4595,4595,0
|
|
20230901,170200,101355435,4595,4595,4595,4595,0
|
|
20230901,170100,101355435,4595,4595,4595,4595,0
|
|
20230901,170000,101355435,4595,4595,4595,4595,277
|
|
20230901,165900,101355435,4595,4595,4595,4595,0
|
|
20230901,165800,101355435,4595,4595,4595,4595,0
|
|
20230901,165700,101355435,4595,4595,4595,4595,0
|
|
20230901,165600,101355435,4595,4595,4595,4595,0
|
|
20230901,165500,101355435,4595,4595,4595,4595,0
|
|
20230901,165400,101355435,4595,4595,4595,4595,0
|
|
20230901,165300,101355435,4595,4595,4595,4595,0
|
|
20230901,165200,101355435,4595,4595,4595,4595,0
|
|
20230901,165100,101355435,4595,4595,4595,4595,0
|
|
20230901,165000,101355435,4595,4595,4595,4595,0
|
|
20230901,164900,101355435,4595,4595,4595,4595,0
|
|
20230901,164800,101355435,4595,4595,4595,4595,0
|
|
20230901,164700,101355435,4595,4595,4595,4595,0
|
|
20230901,164600,101355435,4595,4595,4595,4595,0
|
|
20230901,164500,101355435,4595,4595,4595,4595,0
|
|
20230901,164400,101355435,4595,4595,4595,4595,0
|
|
20230901,164300,101355435,4595,4595,4595,4595,0
|
|
20230901,164200,101355435,4595,4595,4595,4595,0
|
|
20230901,164100,101355435,4595,4595,4595,4595,0
|
|
20230901,164000,101355435,4595,4595,4595,4595,0
|
|
20230901,163900,101355435,4595,4595,4595,4595,0
|
|
20230901,163800,101355435,4595,4595,4595,4595,0
|
|
20230901,163700,101355435,4595,4595,4595,4595,0
|
|
20230901,163600,101355435,4595,4595,4595,4595,0
|
|
20230901,163500,101355435,4595,4595,4595,4595,0
|
|
20230901,163400,101355435,4595,4595,4595,4595,0
|
|
20230901,163300,101355435,4595,4595,4595,4595,0
|
|
20230901,163200,101355435,4595,4595,4595,4595,0
|
|
20230901,163100,101355435,4595,4595,4595,4595,0
|
|
20230901,163000,101355435,4595,4595,4595,4595,277
|
|
20230901,162900,101355435,4595,4595,4595,4595,0
|
|
20230901,162800,101355435,4595,4595,4595,4595,0
|
|
20230901,162700,101355435,4595,4595,4595,4595,0
|
|
20230901,162600,101355435,4595,4595,4595,4595,0
|
|
20230901,162500,101355435,4595,4595,4595,4595,0
|
|
20230901,162400,101355435,4595,4595,4595,4595,0
|
|
20230901,162300,101355435,4595,4595,4595,4595,0
|
|
20230901,162200,101355435,4595,4595,4595,4595,0
|
|
20230901,162100,101355435,4595,4595,4595,4595,0
|
|
20230901,162000,101355435,4595,4595,4595,4595,0
|
|
20230901,161900,101355435,4595,4595,4595,4595,0
|
|
20230901,161800,101355435,4595,4595,4595,4595,0
|
|
20230901,161700,101355435,4595,4595,4595,4595,0
|
|
20230901,161600,101355435,4595,4595,4595,4595,0
|
|
20230901,161500,101355435,4595,4595,4595,4595,0
|
|
20230901,161400,101355435,4595,4595,4595,4595,0
|
|
20230901,161300,101355435,4595,4595,4595,4595,0
|
|
20230901,161200,101355435,4595,4595,4595,4595,0
|
|
20230901,161100,101355435,4595,4595,4595,4595,0
|
|
20230901,161000,101355435,4595,4595,4595,4595,0
|
|
20230901,160900,101355435,4595,4595,4595,4595,0
|
|
20230901,160800,101355435,4595,4595,4595,4595,0
|
|
20230901,160700,101355435,4595,4595,4595,4595,0
|
|
20230901,160600,101355435,4595,4595,4595,4595,0
|
|
20230901,160500,101355435,4595,4595,4595,4595,0
|
|
20230901,160400,101355435,4595,4595,4595,4595,0
|
|
20230901,160300,101355435,4595,4595,4595,4595,0
|
|
20230901,160200,101355435,4595,4595,4595,4595,0
|
|
20230901,160100,101355435,4595,4595,4595,4595,0
|
|
20230901,160000,101355435,4595,4595,4595,4595,277
|
|
20230901,155900,101355435,4595,4595,4595,4595,0
|
|
20230901,155800,101355435,4595,4595,4595,4595,0
|
|
20230901,155700,101355435,4595,4595,4595,4595,0
|
|
20230901,155600,101355435,4595,4595,4595,4595,0
|
|
20230901,155500,101355435,4595,4595,4595,4595,0
|
|
20230901,155400,101355435,4595,4595,4595,4595,0
|
|
20230901,155300,101355435,4595,4595,4595,4595,0
|
|
20230901,155200,101355435,4595,4595,4595,4595,0
|
|
20230901,155100,101355435,4595,4595,4595,4595,0
|
|
20230901,155000,101355435,4595,4595,4595,4595,0
|
|
20230901,154900,101355435,4595,4595,4595,4595,0
|
|
20230901,154800,101355435,4595,4595,4595,4595,0
|
|
20230901,154700,101355435,4595,4595,4595,4595,0
|
|
20230901,154600,101355435,4595,4595,4595,4595,0
|
|
20230901,154500,101355435,4595,4595,4595,4595,0
|
|
20230901,154400,101355435,4595,4595,4595,4595,0
|
|
20230901,154300,101355435,4595,4595,4595,4595,0
|
|
20230901,154200,101355435,4595,4595,4595,4595,0
|
|
20230901,154100,101355435,4595,4595,4595,4595,0
|
|
20230901,154000,101355435,4595,4595,4595,4595,0
|
|
20230901,153900,101355435,4595,4595,4595,4595,0
|
|
20230901,153800,101355435,4595,4595,4595,4595,0
|
|
20230901,153700,101355435,4595,4595,4595,4595,0
|
|
20230901,153600,101355435,4595,4595,4595,4595,0
|
|
20230901,153500,101355435,4595,4595,4595,4595,0
|
|
20230901,153400,101355435,4595,4595,4595,4595,0
|
|
20230901,153300,101355435,4595,4595,4595,4595,0
|
|
20230901,153200,101355435,4595,4595,4595,4595,0
|
|
20230901,153100,101355435,4595,4595,4595,4595,0
|
|
20230901,153000,101355435,4595,4595,4595,4595,554
|
|
20230901,152900,100082620,4585,4585,4585,4585,0
|
|
20230901,152800,100082620,4585,4585,4585,4585,0
|
|
20230901,152700,100082620,4585,4585,4585,4585,0
|
|
20230901,152600,100082620,4585,4585,4585,4585,0
|
|
20230901,152500,100082620,4585,4585,4585,4585,0
|
|
20230901,152400,100082620,4585,4585,4585,4585,0
|
|
20230901,152300,100082620,4585,4585,4585,4585,0
|
|
20230901,152200,100082620,4585,4585,4585,4585,0
|
|
20230901,152100,100082620,4585,4585,4585,4585,0
|
|
20230901,152000,100082620,4585,4585,4585,4585,0
|
|
20230901,151900,100082620,4585,4585,4585,4585,0
|
|
20230901,151800,100082620,4585,4580,4585,4580,50
|
|
20230901,151700,99853395,4560,4560,4560,4560,0
|
|
20230901,151600,99853395,4560,4570,4570,4555,1008
|
|
20230901,151500,95255075,4565,4565,4565,4565,0
|
|
20230901,151400,95255075,4565,4595,4595,4565,60
|
|
20230901,151300,94981115,4565,4565,4565,4565,0
|
|
20230901,151200,94981115,4565,4565,4565,4565,0
|
|
20230901,151100,94981115,4565,4565,4565,4565,0
|
|
20230901,151000,94981115,4565,4565,4565,4565,0
|
|
20230901,150900,94981115,4565,4565,4565,4565,104
|
|
20230901,150800,94506355,4565,4565,4565,4565,0
|
|
20230901,150700,94506355,4565,4570,4570,4565,66
|
|
20230901,150600,94204740,4570,4570,4570,4570,11
|
|
20230901,150500,94154470,4570,4570,4570,4570,11
|
|
20230901,150400,94104200,4595,4595,4595,4595,3
|
|
20230901,150300,94090415,4570,4570,4570,4570,0
|
|
20230901,150200,94090415,4570,4570,4570,4570,0
|
|
20230901,150100,94090415,4570,4570,4570,4570,0
|
|
20230901,150000,94090415,4570,4570,4570,4570,0
|
|
20230901,145900,94090415,4570,4575,4575,4570,185
|
|
20230901,145800,93244750,4575,4575,4575,4575,0
|
|
20230901,145700,93244750,4575,4575,4575,4575,0
|
|
20230901,145600,93244750,4575,4575,4575,4575,0
|
|
20230901,145500,93244750,4575,4575,4575,4575,82
|
|
20230901,145400,92869600,4580,4580,4580,4580,0
|
|
20230901,145300,92869600,4580,4580,4580,4580,300
|
|
20230901,145200,91495600,4575,4575,4575,4575,0
|
|
20230901,145100,91495600,4575,4575,4575,4575,133
|
|
20230901,145000,90887125,4575,4575,4575,4575,39
|
|
20230901,144900,90708700,4575,4575,4575,4575,0
|
|
20230901,144800,90708700,4575,4575,4575,4575,0
|
|
20230901,144700,90708700,4575,4575,4575,4575,0
|
|
20230901,144600,90708700,4575,4575,4575,4575,0
|
|
20230901,144500,90708700,4575,4575,4575,4575,0
|
|
20230901,144400,90708700,4575,4575,4575,4575,0
|
|
20230901,144300,90708700,4575,4575,4575,4575,0
|
|
20230901,144200,90708700,4575,4575,4575,4575,284
|
|
20230901,144100,89409400,4600,4600,4600,4600,0
|
|
20230901,144000,89409400,4600,4600,4600,4600,0
|
|
20230901,143900,89409400,4600,4600,4600,4600,0
|
|
20230901,143800,89409400,4600,4600,4600,4600,0
|
|
20230901,143700,89409400,4600,4600,4600,4600,0
|
|
20230901,143600,89409400,4600,4600,4600,4600,0
|
|
20230901,143500,89409400,4600,4600,4600,4600,3
|
|
20230901,143400,89395600,4600,4600,4600,4600,0
|
|
20230901,143300,89395600,4600,4600,4600,4600,0
|
|
20230901,143200,89395600,4600,4600,4600,4600,0
|
|
20230901,143100,89395600,4600,4600,4600,4600,11
|
|
20230901,143000,89345000,4600,4600,4600,4600,0
|
|
20230901,142900,89345000,4600,4600,4600,4600,100
|
|
20230901,142800,88885000,4575,4575,4575,4575,2
|
|
20230901,142700,88875850,4575,4575,4575,4575,0
|
|
20230901,142600,88875850,4575,4575,4575,4575,49
|
|
20230901,142500,88651675,4575,4575,4575,4575,1
|
|
20230901,142400,88647100,4575,4575,4575,4575,0
|
|
20230901,142300,88647100,4575,4575,4575,4575,0
|
|
20230901,142200,88647100,4575,4575,4575,4575,0
|
|
20230901,142100,88647100,4575,4575,4575,4575,0
|
|
20230901,142000,88647100,4575,4580,4580,4575,50
|
|
20230901,141900,88418235,4605,4605,4605,4605,2
|
|
20230901,141800,88409025,4605,4605,4605,4605,0
|
|
20230901,141700,88409025,4605,4605,4605,4605,0
|
|
20230901,141600,88409025,4605,4605,4605,4605,2
|
|
20230901,141500,88399815,4605,4605,4605,4605,191
|
|
20230901,141400,87520260,4575,4575,4575,4575,0
|
|
20230901,141300,87520260,4575,4575,4575,4575,0
|
|
20230901,141200,87520260,4575,4575,4575,4575,0
|
|
20230901,141100,87520260,4575,4590,4590,4575,559
|
|
20230901,141000,84957290,4595,4595,4595,4595,42
|
|
20230901,140900,84764300,4595,4595,4595,4595,0
|
|
20230901,140800,84764300,4595,4595,4595,4595,0
|
|
20230901,140700,84764300,4595,4595,4595,4595,0
|
|
20230901,140600,84764300,4595,4595,4595,4595,0
|
|
20230901,140500,84764300,4595,4595,4595,4595,0
|
|
20230901,140400,84764300,4595,4595,4595,4595,0
|
|
20230901,140300,84764300,4595,4595,4595,4595,0
|
|
20230901,140200,84764300,4595,4595,4595,4595,0
|
|
20230901,140100,84764300,4595,4595,4595,4595,0
|
|
20230901,140000,84764300,4595,4595,4595,4595,0
|
|
20230901,135900,84764300,4595,4595,4595,4595,0
|
|
20230901,135800,84764300,4595,4595,4595,4595,0
|
|
20230901,135700,84764300,4595,4595,4595,4595,0
|
|
20230901,135600,84764300,4595,4595,4595,4595,0
|
|
20230901,135500,84764300,4595,4595,4595,4595,0
|
|
20230901,135400,84764300,4595,4595,4595,4595,0
|
|
20230901,135300,84764300,4595,4595,4595,4595,0
|
|
20230901,135200,84764300,4595,4595,4595,4595,0
|
|
20230901,135100,84764300,4595,4595,4595,4595,10
|
|
20230901,135000,84718350,4605,4605,4605,4605,18
|
|
20230901,134900,84635460,4605,4605,4605,4605,0
|
|
20230901,134800,84635460,4605,4605,4605,4605,0
|
|
20230901,134700,84635460,4605,4605,4605,4605,50
|
|
20230901,134600,84405210,4600,4600,4600,4600,0
|
|
20230901,134500,84405210,4600,4600,4600,4600,0
|
|
20230901,134400,84405210,4600,4600,4600,4600,0
|
|
20230901,134300,84405210,4600,4600,4600,4600,761
|
|
20230901,134200,80904610,4605,4605,4605,4605,1
|
|
20230901,134100,80900005,4605,4605,4605,4605,0
|
|
20230901,134000,80900005,4605,4605,4605,4605,0
|
|
20230901,133900,80900005,4605,4605,4605,4605,0
|
|
20230901,133800,80900005,4605,4605,4605,4605,0
|
|
20230901,133700,80900005,4605,4605,4605,4605,121
|
|
20230901,133600,80342800,4610,4610,4610,4610,0
|
|
20230901,133500,80342800,4610,4610,4610,4610,0
|
|
20230901,133400,80342800,4610,4610,4610,4610,0
|
|
20230901,133300,80342800,4610,4610,4610,4610,585
|
|
20230901,133200,77645950,4610,4610,4610,4610,0
|
|
20230901,133100,77645950,4610,4610,4610,4610,0
|
|
20230901,133000,77645950,4610,4610,4610,4610,0
|
|
20230901,132900,77645950,4610,4610,4610,4610,0
|
|
20230901,132800,77645950,4610,4610,4610,4610,2
|
|
20230901,132700,77636730,4610,4610,4610,4610,5
|
|
20230901,132600,77613680,4610,4610,4610,4610,40
|
|
20230901,132500,77429280,4620,4620,4620,4620,0
|
|
20230901,132400,77429280,4620,4615,4620,4615,10
|
|
20230901,132300,77383120,4620,4620,4620,4620,0
|
|
20230901,132200,77383120,4620,4620,4620,4620,0
|
|
20230901,132100,77383120,4620,4620,4620,4620,0
|
|
20230901,132000,77383120,4620,4620,4620,4620,0
|
|
20230901,131900,77383120,4620,4620,4620,4620,0
|
|
20230901,131800,77383120,4620,4620,4620,4620,0
|
|
20230901,131700,77383120,4620,4620,4620,4620,2
|
|
20230901,131600,77373880,4620,4620,4620,4620,0
|
|
20230901,131500,77373880,4620,4620,4620,4620,0
|
|
20230901,131400,77373880,4620,4610,4620,4610,22
|
|
20230901,131300,77272440,4615,4615,4615,4615,0
|
|
20230901,131200,77272440,4615,4615,4615,4615,0
|
|
20230901,131100,77272440,4615,4615,4615,4615,0
|
|
20230901,131000,77272440,4615,4610,4615,4610,500
|
|
20230901,130900,74965440,4605,4605,4605,4605,0
|
|
20230901,130800,74965440,4605,4605,4605,4605,22
|
|
20230901,130700,74864130,4605,4605,4605,4605,0
|
|
20230901,130600,74864130,4605,4605,4605,4605,0
|
|
20230901,130500,74864130,4605,4605,4605,4605,0
|
|
20230901,130400,74864130,4605,4605,4605,4605,0
|
|
20230901,130300,74864130,4605,4605,4605,4605,0
|
|
20230901,130200,74864130,4605,4605,4605,4605,0
|
|
20230901,130100,74864130,4605,4605,4605,4605,0
|
|
20230901,130000,74864130,4605,4605,4605,4605,0
|
|
20230901,125900,74864130,4605,4605,4605,4605,23
|
|
20230901,125800,74758215,4610,4610,4610,4610,0
|
|
20230901,125700,74758215,4610,4610,4610,4610,322
|
|
20230901,125600,73273795,4615,4615,4615,4615,11
|
|
20230901,125500,73223030,4615,4615,4615,4615,0
|
|
20230901,125400,73223030,4615,4615,4615,4615,162
|
|
20230901,125300,72475400,4620,4620,4620,4620,0
|
|
20230901,125200,72475400,4620,4620,4620,4620,120
|
|
20230901,125100,71921000,4630,4630,4630,4630,0
|
|
20230901,125000,71921000,4630,4630,4630,4630,0
|
|
20230901,124900,71921000,4630,4630,4630,4630,0
|
|
20230901,124800,71921000,4630,4630,4630,4630,0
|
|
20230901,124700,71921000,4630,4630,4630,4630,0
|
|
20230901,124600,71921000,4630,4630,4630,4630,0
|
|
20230901,124500,71921000,4630,4630,4630,4630,0
|
|
20230901,124400,71921000,4630,4630,4630,4630,0
|
|
20230901,124300,71921000,4630,4630,4630,4630,2
|
|
20230901,124200,71911740,4625,4625,4625,4625,50
|
|
20230901,124100,71680490,4630,4630,4630,4630,0
|
|
20230901,124000,71680490,4630,4630,4630,4630,0
|
|
20230901,123900,71680490,4630,4630,4630,4630,0
|
|
20230901,123800,71680490,4630,4630,4630,4630,0
|
|
20230901,123700,71680490,4630,4630,4630,4630,0
|
|
20230901,123600,71680490,4630,4630,4630,4630,0
|
|
20230901,123500,71680490,4630,4630,4630,4630,0
|
|
20230901,123400,71680490,4630,4630,4630,4630,0
|
|
20230901,123300,71680490,4630,4630,4630,4630,0
|
|
20230901,123200,71680490,4630,4630,4630,4630,0
|
|
20230901,123100,71680490,4630,4630,4630,4630,0
|
|
20230901,123000,71680490,4630,4630,4630,4630,0
|
|
20230901,122900,71680490,4630,4630,4630,4630,0
|
|
20230901,122800,71680490,4630,4630,4630,4630,0
|
|
20230901,122700,71680490,4630,4630,4630,4630,0
|
|
20230901,122600,71680490,4630,4630,4630,4630,302
|
|
20230901,122500,70282230,4635,4635,4635,4635,0
|
|
20230901,122400,70282230,4635,4635,4635,4635,0
|
|
20230901,122300,70282230,4635,4635,4635,4635,0
|
|
20230901,122200,70282230,4635,4635,4635,4635,0
|
|
20230901,122100,70282230,4635,4635,4635,4635,0
|
|
20230901,122000,70282230,4635,4635,4635,4635,0
|
|
20230901,121900,70282230,4635,4635,4635,4635,0
|
|
20230901,121800,70282230,4635,4635,4635,4635,0
|
|
20230901,121700,70282230,4635,4635,4635,4635,0
|
|
20230901,121600,70282230,4635,4635,4635,4635,0
|
|
20230901,121500,70282230,4635,4635,4635,4635,0
|
|
20230901,121400,70282230,4635,4635,4635,4635,0
|
|
20230901,121300,70282230,4635,4635,4635,4635,0
|
|
20230901,121200,70282230,4635,4635,4635,4635,0
|
|
20230901,121100,70282230,4635,4635,4635,4635,0
|
|
20230901,121000,70282230,4635,4635,4635,4635,0
|
|
20230901,120900,70282230,4635,4635,4635,4635,3
|
|
20230901,120800,70268325,4635,4635,4635,4635,0
|
|
20230901,120700,70268325,4635,4635,4635,4635,0
|
|
20230901,120600,70268325,4635,4635,4635,4635,0
|
|
20230901,120500,70268325,4635,4635,4635,4635,1
|
|
20230901,120400,70263690,4650,4650,4650,4650,0
|
|
20230901,120300,70263690,4650,4650,4650,4650,0
|
|
20230901,120200,70263690,4650,4650,4650,4650,0
|
|
20230901,120100,70263690,4650,4630,4650,4630,414
|
|
20230901,120000,68343720,4635,4635,4635,4635,5
|
|
20230901,115900,68320545,4640,4640,4640,4640,0
|
|
20230901,115800,68320545,4640,4640,4640,4640,0
|
|
20230901,115700,68320545,4640,4640,4640,4640,0
|
|
20230901,115600,68320545,4640,4640,4640,4640,0
|
|
20230901,115500,68320545,4640,4640,4640,4640,1
|
|
20230901,115400,68315905,4640,4640,4640,4640,21
|
|
20230901,115300,68218465,4635,4635,4635,4635,0
|
|
20230901,115200,68218465,4635,4635,4635,4635,0
|
|
20230901,115100,68218465,4635,4635,4635,4635,0
|
|
20230901,115000,68218465,4635,4635,4635,4635,38
|
|
20230901,114900,68042335,4640,4640,4640,4640,0
|
|
20230901,114800,68042335,4640,4640,4640,4640,0
|
|
20230901,114700,68042335,4640,4640,4640,4640,0
|
|
20230901,114600,68042335,4640,4640,4640,4640,0
|
|
20230901,114500,68042335,4640,4640,4640,4640,8
|
|
20230901,114400,68005215,4640,4640,4640,4640,0
|
|
20230901,114300,68005215,4640,4640,4640,4640,0
|
|
20230901,114200,68005215,4640,4640,4640,4640,0
|
|
20230901,114100,68005215,4640,4640,4640,4640,0
|
|
20230901,114000,68005215,4640,4640,4640,4640,0
|
|
20230901,113900,68005215,4640,4640,4640,4640,0
|
|
20230901,113800,68005215,4640,4640,4640,4640,0
|
|
20230901,113700,68005215,4640,4640,4640,4640,0
|
|
20230901,113600,68005215,4640,4640,4640,4640,0
|
|
20230901,113500,68005215,4640,4640,4640,4640,0
|
|
20230901,113400,68005215,4640,4640,4640,4640,5
|
|
20230901,113300,67982015,4640,4640,4640,4640,0
|
|
20230901,113200,67982015,4640,4640,4640,4640,0
|
|
20230901,113100,67982015,4640,4640,4640,4640,0
|
|
20230901,113000,67982015,4640,4640,4640,4640,250
|
|
20230901,112900,66822015,4645,4645,4645,4645,0
|
|
20230901,112800,66822015,4645,4645,4645,4645,0
|
|
20230901,112700,66822015,4645,4645,4645,4645,0
|
|
20230901,112600,66822015,4645,4645,4645,4645,2
|
|
20230901,112500,66812725,4635,4635,4635,4635,0
|
|
20230901,112400,66812725,4635,4635,4635,4635,0
|
|
20230901,112300,66812725,4635,4635,4635,4635,0
|
|
20230901,112200,66812725,4635,4635,4635,4635,0
|
|
20230901,112100,66812725,4635,4635,4635,4635,0
|
|
20230901,112000,66812725,4635,4635,4635,4635,0
|
|
20230901,111900,66812725,4635,4635,4635,4635,0
|
|
20230901,111800,66812725,4635,4635,4635,4635,0
|
|
20230901,111700,66812725,4635,4635,4635,4635,0
|
|
20230901,111600,66812725,4635,4635,4635,4635,0
|
|
20230901,111500,66812725,4635,4635,4635,4635,0
|
|
20230901,111400,66812725,4635,4635,4635,4635,0
|
|
20230901,111300,66812725,4635,4635,4635,4635,0
|
|
20230901,111200,66812725,4635,4635,4635,4635,0
|
|
20230901,111100,66812725,4635,4635,4635,4635,2682
|
|
20230901,111000,54381655,4635,4635,4635,4635,0
|
|
20230901,110900,54381655,4635,4635,4635,4635,0
|
|
20230901,110800,54381655,4635,4635,4635,4635,0
|
|
20230901,110700,54381655,4635,4635,4635,4635,0
|
|
20230901,110600,54381655,4635,4635,4635,4635,0
|
|
20230901,110500,54381655,4635,4635,4635,4635,0
|
|
20230901,110400,54381655,4635,4635,4635,4635,0
|
|
20230901,110300,54381655,4635,4635,4635,4635,0
|
|
20230901,110200,54381655,4635,4635,4635,4635,0
|
|
20230901,110100,54381655,4635,4635,4635,4635,0
|
|
20230901,110000,54381655,4635,4635,4635,4635,20
|
|
20230901,105900,54288955,4645,4645,4645,4645,7
|
|
20230901,105800,54256440,4640,4640,4640,4640,0
|
|
20230901,105700,54256440,4640,4640,4640,4640,333
|
|
20230901,105600,52711320,4640,4640,4640,4640,0
|
|
20230901,105500,52711320,4640,4640,4640,4640,11
|
|
20230901,105400,52660280,4640,4640,4640,4640,0
|
|
20230901,105300,52660280,4640,4640,4640,4640,0
|
|
20230901,105200,52660280,4640,4640,4640,4640,0
|
|
20230901,105100,52660280,4640,4640,4640,4640,0
|
|
20230901,105000,52660280,4640,4640,4640,4640,0
|
|
20230901,104900,52660280,4640,4640,4640,4640,0
|
|
20230901,104800,52660280,4640,4640,4640,4640,0
|
|
20230901,104700,52660280,4640,4640,4640,4640,0
|
|
20230901,104600,52660280,4640,4640,4640,4640,0
|
|
20230901,104500,52660280,4640,4640,4640,4640,0
|
|
20230901,104400,52660280,4640,4640,4640,4640,250
|
|
20230901,104300,51500280,4640,4640,4640,4640,13
|
|
20230901,104200,51439960,4640,4640,4640,4640,0
|
|
20230901,104100,51439960,4640,4645,4645,4640,3
|
|
20230901,104000,51426035,4645,4645,4645,4645,0
|
|
20230901,103900,51426035,4645,4645,4645,4645,200
|
|
20230901,103800,50497035,4645,4645,4645,4645,0
|
|
20230901,103700,50497035,4645,4645,4645,4645,0
|
|
20230901,103600,50497035,4645,4645,4645,4645,0
|
|
20230901,103500,50497035,4645,4645,4645,4645,0
|
|
20230901,103400,50497035,4645,4645,4645,4645,2
|
|
20230901,103300,50487745,4650,4650,4650,4650,321
|
|
20230901,103200,48995095,4655,4655,4655,4655,4
|
|
20230901,103100,48976475,4650,4650,4650,4650,0
|
|
20230901,103000,48976475,4650,4650,4650,4650,0
|
|
20230901,102900,48976475,4650,4650,4650,4650,0
|
|
20230901,102800,48976475,4650,4650,4650,4650,9
|
|
20230901,102700,48934625,4650,4650,4650,4650,0
|
|
20230901,102600,48934625,4650,4650,4650,4650,0
|
|
20230901,102500,48934625,4650,4650,4650,4650,0
|
|
20230901,102400,48934625,4650,4650,4650,4650,0
|
|
20230901,102300,48934625,4650,4650,4650,4650,0
|
|
20230901,102200,48934625,4650,4650,4650,4650,0
|
|
20230901,102100,48934625,4650,4650,4650,4650,298
|
|
20230901,102000,47548925,4655,4655,4655,4655,0
|
|
20230901,101900,47548925,4655,4655,4655,4655,0
|
|
20230901,101800,47548925,4655,4655,4655,4655,0
|
|
20230901,101700,47548925,4655,4655,4655,4655,176
|
|
20230901,101600,46729645,4655,4650,4655,4650,77
|
|
20230901,101500,46371220,4655,4650,4655,4650,43
|
|
20230901,101400,46171065,4650,4650,4650,4650,0
|
|
20230901,101300,46171065,4650,4650,4650,4650,0
|
|
20230901,101200,46171065,4650,4650,4650,4650,0
|
|
20230901,101100,46171065,4650,4650,4650,4650,0
|
|
20230901,101000,46171065,4650,4650,4650,4650,0
|
|
20230901,100900,46171065,4650,4650,4650,4650,0
|
|
20230901,100800,46171065,4650,4650,4650,4650,2
|
|
20230901,100700,46161765,4645,4645,4645,4645,152
|
|
20230901,100600,45455725,4645,4645,4645,4645,1
|
|
20230901,100500,45451080,4645,4645,4645,4645,0
|
|
20230901,100400,45451080,4645,4645,4645,4645,269
|
|
20230901,100300,44201575,4655,4645,4655,4645,502
|
|
20230901,100200,41869765,4650,4650,4650,4650,342
|
|
20230901,100100,40279465,4655,4655,4655,4655,0
|
|
20230901,100000,40279465,4655,4655,4655,4655,0
|
|
20230901,095900,40279465,4655,4655,4655,4655,0
|
|
20230901,095800,40279465,4655,4655,4655,4655,0
|
|
20230901,095700,40279465,4655,4655,4655,4655,0
|
|
20230901,095600,40279465,4655,4655,4655,4655,133
|
|
20230901,095500,39660350,4655,4655,4655,4655,0
|
|
20230901,095400,39660350,4655,4655,4655,4655,0
|
|
20230901,095300,39660350,4655,4655,4655,4655,0
|
|
20230901,095200,39660350,4655,4655,4655,4655,0
|
|
20230901,095100,39660350,4655,4655,4655,4655,0
|
|
20230901,095000,39660350,4655,4655,4655,4650,16
|
|
20230901,094900,39585930,4650,4645,4650,4645,460
|
|
20230901,094800,37447520,4645,4645,4645,4645,0
|
|
20230901,094700,37447520,4645,4645,4645,4645,0
|
|
20230901,094600,37447520,4645,4645,4645,4645,7
|
|
20230901,094500,37415005,4645,4645,4645,4640,115
|
|
20230901,094400,36881385,4650,4650,4650,4650,0
|
|
20230901,094300,36881385,4650,4650,4650,4650,57
|
|
20230901,094200,36616335,4650,4650,4650,4650,0
|
|
20230901,094100,36616335,4650,4650,4650,4650,2
|
|
20230901,094000,36607035,4650,4645,4650,4640,286
|
|
20230901,093900,35277485,4650,4650,4650,4650,3
|
|
20230901,093800,35263535,4650,4650,4650,4650,2
|
|
20230901,093700,35254235,4650,4650,4650,4650,0
|
|
20230901,093600,35254235,4650,4650,4650,4650,1
|
|
20230901,093500,35249585,4645,4645,4645,4645,0
|
|
20230901,093400,35249585,4645,4645,4645,4645,20
|
|
20230901,093300,35156685,4645,4645,4645,4645,559
|
|
20230901,093200,32560130,4645,4645,4645,4645,445
|
|
20230901,093100,30493105,4645,4645,4645,4645,50
|
|
20230901,093000,30260855,4645,4645,4645,4645,200
|
|
20230901,092900,29331855,4650,4650,4650,4650,0
|
|
20230901,092800,29331855,4650,4645,4650,4645,502
|
|
20230901,092700,27000055,4645,4645,4645,4645,2
|
|
20230901,092600,26990765,4640,4640,4640,4640,2
|
|
20230901,092500,26981485,4650,4650,4650,4640,9
|
|
20230901,092400,26939685,4650,4650,4650,4650,0
|
|
20230901,092300,26939685,4650,4645,4650,4645,502
|
|
20230901,092200,24607885,4645,4645,4645,4645,2
|
|
20230901,092100,24598595,4645,4645,4645,4645,0
|
|
20230901,092000,24598595,4645,4635,4645,4635,62
|
|
20230901,091900,24311205,4635,4635,4635,4635,70
|
|
20230901,091800,23986755,4635,4635,4635,4635,0
|
|
20230901,091700,23986755,4635,4635,4635,4635,0
|
|
20230901,091600,23986755,4635,4635,4635,4635,0
|
|
20230901,091500,23986755,4635,4635,4635,4635,0
|
|
20230901,091400,23986755,4635,4635,4635,4635,2
|
|
20230901,091300,23977485,4635,4625,4635,4625,12
|
|
20230901,091200,23921965,4635,4635,4635,4635,2
|
|
20230901,091100,23912695,4625,4625,4625,4625,0
|
|
20230901,091000,23912695,4625,4625,4625,4625,2
|
|
20230901,090900,23903445,4635,4635,4635,4635,2
|
|
20230901,090800,23894175,4620,4620,4620,4620,50
|
|
20230901,090700,23663175,4625,4625,4625,4625,46
|
|
20230901,090600,23450425,4625,4625,4625,4625,2
|
|
20230901,090500,23441175,4625,4630,4630,4625,4
|
|
20230901,090400,23422665,4635,4630,4670,4600,2182
|
|
20230901,090300,13248660,4600,4600,4600,4600,0
|
|
20230901,090200,13248660,4600,4605,4605,4600,1000
|
|
20230901,090100,8648650,4605,4625,4625,4605,337
|
|
20230901,090000,7096665,4630,4600,4675,4600,1529
|