596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185300,117760155,3525,3525,3525,3525,728
|
|
20230901,185200,117760155,3525,3525,3525,3525,0
|
|
20230901,185100,117760155,3525,3525,3525,3525,0
|
|
20230901,185000,117760155,3525,3525,3525,3525,0
|
|
20230901,184900,117760155,3525,3525,3525,3525,0
|
|
20230901,184800,117760155,3525,3525,3525,3525,0
|
|
20230901,184700,117760155,3525,3525,3525,3525,0
|
|
20230901,184600,117760155,3525,3525,3525,3525,0
|
|
20230901,184500,117760155,3525,3525,3525,3525,0
|
|
20230901,184400,117760155,3525,3525,3525,3525,0
|
|
20230901,184300,117760155,3525,3525,3525,3525,0
|
|
20230901,184200,117760155,3525,3525,3525,3525,0
|
|
20230901,184100,117760155,3525,3525,3525,3525,0
|
|
20230901,184000,117760155,3525,3525,3525,3525,0
|
|
20230901,183900,117760155,3525,3525,3525,3525,0
|
|
20230901,183800,117760155,3525,3525,3525,3525,0
|
|
20230901,183700,117760155,3525,3525,3525,3525,0
|
|
20230901,183600,117760155,3525,3525,3525,3525,0
|
|
20230901,183500,117760155,3525,3525,3525,3525,0
|
|
20230901,183400,117760155,3525,3525,3525,3525,0
|
|
20230901,183300,117760155,3525,3525,3525,3525,0
|
|
20230901,183200,117760155,3525,3525,3525,3525,0
|
|
20230901,183100,117760155,3525,3525,3525,3525,0
|
|
20230901,183000,117760155,3525,3525,3525,3525,0
|
|
20230901,182900,117760155,3525,3525,3525,3525,0
|
|
20230901,182800,117760155,3525,3525,3525,3525,0
|
|
20230901,182700,117760155,3525,3525,3525,3525,0
|
|
20230901,182600,117760155,3525,3525,3525,3525,0
|
|
20230901,182500,117760155,3525,3525,3525,3525,0
|
|
20230901,182400,117760155,3525,3525,3525,3525,0
|
|
20230901,182300,117760155,3525,3525,3525,3525,728
|
|
20230901,182200,117760155,3525,3525,3525,3525,0
|
|
20230901,182100,117760155,3525,3525,3525,3525,0
|
|
20230901,182000,117760155,3525,3525,3525,3525,0
|
|
20230901,181900,117760155,3525,3525,3525,3525,0
|
|
20230901,181800,117760155,3525,3525,3525,3525,0
|
|
20230901,181700,117760155,3525,3525,3525,3525,0
|
|
20230901,181600,117760155,3525,3525,3525,3525,0
|
|
20230901,181500,117760155,3525,3525,3525,3525,0
|
|
20230901,181400,117760155,3525,3525,3525,3525,0
|
|
20230901,181300,117760155,3525,3525,3525,3525,0
|
|
20230901,181200,117760155,3525,3525,3525,3525,0
|
|
20230901,181100,117760155,3525,3525,3525,3525,0
|
|
20230901,181000,117760155,3525,3525,3525,3525,0
|
|
20230901,180900,117760155,3525,3525,3525,3525,0
|
|
20230901,180800,117760155,3525,3525,3525,3525,0
|
|
20230901,180700,117760155,3525,3525,3525,3525,0
|
|
20230901,180600,117760155,3525,3525,3525,3525,0
|
|
20230901,180500,117760155,3525,3525,3525,3525,0
|
|
20230901,180400,117760155,3525,3525,3525,3525,0
|
|
20230901,180300,117760155,3525,3525,3525,3525,0
|
|
20230901,180200,117760155,3525,3525,3525,3525,0
|
|
20230901,180100,117760155,3525,3525,3525,3525,0
|
|
20230901,180000,117760155,3525,3525,3525,3525,0
|
|
20230901,175900,117760155,3525,3525,3525,3525,0
|
|
20230901,175800,117760155,3525,3525,3525,3525,0
|
|
20230901,175700,117760155,3525,3525,3525,3525,0
|
|
20230901,175600,117760155,3525,3525,3525,3525,0
|
|
20230901,175500,117760155,3525,3525,3525,3525,0
|
|
20230901,175400,117760155,3525,3525,3525,3525,0
|
|
20230901,175300,117760155,3525,3525,3525,3525,728
|
|
20230901,175200,117760155,3525,3525,3525,3525,0
|
|
20230901,175100,117760155,3525,3525,3525,3525,0
|
|
20230901,175000,117760155,3525,3525,3525,3525,0
|
|
20230901,174900,117760155,3525,3525,3525,3525,0
|
|
20230901,174800,117760155,3525,3525,3525,3525,0
|
|
20230901,174700,117760155,3525,3525,3525,3525,0
|
|
20230901,174600,117760155,3525,3525,3525,3525,0
|
|
20230901,174500,117760155,3525,3525,3525,3525,0
|
|
20230901,174400,117760155,3525,3525,3525,3525,0
|
|
20230901,174300,117760155,3525,3525,3525,3525,0
|
|
20230901,174200,117760155,3525,3525,3525,3525,0
|
|
20230901,174100,117760155,3525,3525,3525,3525,0
|
|
20230901,174000,117760155,3525,3525,3525,3525,0
|
|
20230901,173900,117760155,3525,3525,3525,3525,0
|
|
20230901,173800,117760155,3525,3525,3525,3525,0
|
|
20230901,173700,117760155,3525,3525,3525,3525,0
|
|
20230901,173600,117760155,3525,3525,3525,3525,0
|
|
20230901,173500,117760155,3525,3525,3525,3525,0
|
|
20230901,173400,117760155,3525,3525,3525,3525,0
|
|
20230901,173300,117760155,3525,3525,3525,3525,0
|
|
20230901,173200,117760155,3525,3525,3525,3525,0
|
|
20230901,173100,117760155,3525,3525,3525,3525,0
|
|
20230901,173000,117760155,3525,3525,3525,3525,0
|
|
20230901,172900,117760155,3525,3525,3525,3525,0
|
|
20230901,172800,117760155,3525,3525,3525,3525,0
|
|
20230901,172700,117760155,3525,3525,3525,3525,0
|
|
20230901,172600,117760155,3525,3525,3525,3525,0
|
|
20230901,172500,117760155,3525,3525,3525,3525,0
|
|
20230901,172400,117760155,3525,3525,3525,3525,0
|
|
20230901,172300,117760155,3525,3525,3525,3525,728
|
|
20230901,172200,117760155,3525,3525,3525,3525,0
|
|
20230901,172100,117760155,3525,3525,3525,3525,0
|
|
20230901,172000,117760155,3525,3525,3525,3525,0
|
|
20230901,171900,117760155,3525,3525,3525,3525,0
|
|
20230901,171800,117760155,3525,3525,3525,3525,0
|
|
20230901,171700,117760155,3525,3525,3525,3525,0
|
|
20230901,171600,117760155,3525,3525,3525,3525,0
|
|
20230901,171500,117760155,3525,3525,3525,3525,0
|
|
20230901,171400,117760155,3525,3525,3525,3525,0
|
|
20230901,171300,117760155,3525,3525,3525,3525,0
|
|
20230901,171200,117760155,3525,3525,3525,3525,0
|
|
20230901,171100,117760155,3525,3525,3525,3525,0
|
|
20230901,171000,117760155,3525,3525,3525,3525,0
|
|
20230901,170900,117760155,3525,3525,3525,3525,0
|
|
20230901,170800,117760155,3525,3525,3525,3525,0
|
|
20230901,170700,117760155,3525,3525,3525,3525,0
|
|
20230901,170600,117760155,3525,3525,3525,3525,0
|
|
20230901,170500,117760155,3525,3525,3525,3525,0
|
|
20230901,170400,117760155,3525,3525,3525,3525,0
|
|
20230901,170300,117760155,3525,3525,3525,3525,0
|
|
20230901,170200,117760155,3525,3525,3525,3525,0
|
|
20230901,170100,117760155,3525,3525,3525,3525,0
|
|
20230901,170000,117760155,3525,3525,3525,3525,0
|
|
20230901,165900,117760155,3525,3525,3525,3525,0
|
|
20230901,165800,117760155,3525,3525,3525,3525,0
|
|
20230901,165700,117760155,3525,3525,3525,3525,0
|
|
20230901,165600,117760155,3525,3525,3525,3525,0
|
|
20230901,165500,117760155,3525,3525,3525,3525,0
|
|
20230901,165400,117760155,3525,3525,3525,3525,0
|
|
20230901,165300,117760155,3525,3525,3525,3525,728
|
|
20230901,165200,117760155,3525,3525,3525,3525,0
|
|
20230901,165100,117760155,3525,3525,3525,3525,0
|
|
20230901,165000,117760155,3525,3525,3525,3525,0
|
|
20230901,164900,117760155,3525,3525,3525,3525,0
|
|
20230901,164800,117760155,3525,3525,3525,3525,0
|
|
20230901,164700,117760155,3525,3525,3525,3525,0
|
|
20230901,164600,117760155,3525,3525,3525,3525,0
|
|
20230901,164500,117760155,3525,3525,3525,3525,0
|
|
20230901,164400,117760155,3525,3525,3525,3525,0
|
|
20230901,164300,117760155,3525,3525,3525,3525,0
|
|
20230901,164200,117760155,3525,3525,3525,3525,0
|
|
20230901,164100,117760155,3525,3525,3525,3525,0
|
|
20230901,164000,117760155,3525,3525,3525,3525,0
|
|
20230901,163900,117760155,3525,3525,3525,3525,0
|
|
20230901,163800,117760155,3525,3525,3525,3525,0
|
|
20230901,163700,117760155,3525,3525,3525,3525,0
|
|
20230901,163600,117760155,3525,3525,3525,3525,0
|
|
20230901,163500,117760155,3525,3525,3525,3525,0
|
|
20230901,163400,117760155,3525,3525,3525,3525,0
|
|
20230901,163300,117760155,3525,3525,3525,3525,0
|
|
20230901,163200,117760155,3525,3525,3525,3525,0
|
|
20230901,163100,117760155,3525,3525,3525,3525,0
|
|
20230901,163000,117760155,3525,3525,3525,3525,0
|
|
20230901,162900,117760155,3525,3525,3525,3525,0
|
|
20230901,162800,117760155,3525,3525,3525,3525,0
|
|
20230901,162700,117760155,3525,3525,3525,3525,0
|
|
20230901,162600,117760155,3525,3525,3525,3525,0
|
|
20230901,162500,117760155,3525,3525,3525,3525,0
|
|
20230901,162400,117760155,3525,3525,3525,3525,0
|
|
20230901,162300,117760155,3525,3525,3525,3525,728
|
|
20230901,162200,117760155,3525,3525,3525,3525,0
|
|
20230901,162100,117760155,3525,3525,3525,3525,0
|
|
20230901,162000,117760155,3525,3525,3525,3525,0
|
|
20230901,161900,117760155,3525,3525,3525,3525,0
|
|
20230901,161800,117760155,3525,3525,3525,3525,0
|
|
20230901,161700,117760155,3525,3525,3525,3525,0
|
|
20230901,161600,117760155,3525,3525,3525,3525,0
|
|
20230901,161500,117760155,3525,3525,3525,3525,0
|
|
20230901,161400,117760155,3525,3525,3525,3525,0
|
|
20230901,161300,117760155,3525,3525,3525,3525,0
|
|
20230901,161200,117760155,3525,3525,3525,3525,0
|
|
20230901,161100,117760155,3525,3525,3525,3525,0
|
|
20230901,161000,117760155,3525,3525,3525,3525,0
|
|
20230901,160900,117760155,3525,3525,3525,3525,0
|
|
20230901,160800,117760155,3525,3525,3525,3525,0
|
|
20230901,160700,117760155,3525,3525,3525,3525,0
|
|
20230901,160600,117760155,3525,3525,3525,3525,0
|
|
20230901,160500,117760155,3525,3525,3525,3525,0
|
|
20230901,160400,117760155,3525,3525,3525,3525,0
|
|
20230901,160300,117760155,3525,3525,3525,3525,0
|
|
20230901,160200,117760155,3525,3525,3525,3525,0
|
|
20230901,160100,117760155,3525,3525,3525,3525,0
|
|
20230901,160000,117760155,3525,3525,3525,3525,0
|
|
20230901,155900,117760155,3525,3525,3525,3525,0
|
|
20230901,155800,117760155,3525,3525,3525,3525,0
|
|
20230901,155700,117760155,3525,3525,3525,3525,0
|
|
20230901,155600,117760155,3525,3525,3525,3525,0
|
|
20230901,155500,117760155,3525,3525,3525,3525,0
|
|
20230901,155400,117760155,3525,3525,3525,3525,0
|
|
20230901,155300,117760155,3525,3525,3525,3525,728
|
|
20230901,155200,117760155,3525,3525,3525,3525,0
|
|
20230901,155100,117760155,3525,3525,3525,3525,0
|
|
20230901,155000,117760155,3525,3525,3525,3525,0
|
|
20230901,154900,117760155,3525,3525,3525,3525,0
|
|
20230901,154800,117760155,3525,3525,3525,3525,0
|
|
20230901,154700,117760155,3525,3525,3525,3525,0
|
|
20230901,154600,117760155,3525,3525,3525,3525,0
|
|
20230901,154500,117760155,3525,3525,3525,3525,0
|
|
20230901,154400,117760155,3525,3525,3525,3525,0
|
|
20230901,154300,117760155,3525,3525,3525,3525,0
|
|
20230901,154200,117760155,3525,3525,3525,3525,0
|
|
20230901,154100,117760155,3525,3525,3525,3525,0
|
|
20230901,154000,117760155,3525,3525,3525,3525,0
|
|
20230901,153900,117760155,3525,3525,3525,3525,0
|
|
20230901,153800,117760155,3525,3525,3525,3525,0
|
|
20230901,153700,117760155,3525,3525,3525,3525,0
|
|
20230901,153600,117760155,3525,3525,3525,3525,0
|
|
20230901,153500,117760155,3525,3525,3525,3525,0
|
|
20230901,153400,117760155,3525,3525,3525,3525,0
|
|
20230901,153300,117760155,3525,3525,3525,3525,0
|
|
20230901,153200,117760155,3525,3525,3525,3525,0
|
|
20230901,153100,117760155,3525,3525,3525,3525,0
|
|
20230901,153000,117760155,3525,3525,3525,3525,728
|
|
20230901,152900,115193955,3525,3525,3525,3525,0
|
|
20230901,152800,115193955,3525,3525,3525,3525,0
|
|
20230901,152700,115193955,3525,3525,3525,3525,0
|
|
20230901,152600,115193955,3525,3525,3525,3525,0
|
|
20230901,152500,115193955,3525,3525,3525,3525,0
|
|
20230901,152400,115193955,3525,3525,3525,3525,0
|
|
20230901,152300,115193955,3525,3525,3525,3525,0
|
|
20230901,152200,115193955,3525,3525,3525,3525,0
|
|
20230901,152100,115193955,3525,3525,3525,3525,0
|
|
20230901,152000,115193955,3525,3525,3525,3525,0
|
|
20230901,151900,115193955,3525,3515,3525,3515,1853
|
|
20230901,151800,108663130,3525,3525,3525,3525,1
|
|
20230901,151700,108659605,3510,3510,3510,3510,0
|
|
20230901,151600,108659605,3510,3515,3515,3510,184
|
|
20230901,151500,108013220,3515,3515,3515,3515,0
|
|
20230901,151400,108013220,3515,3515,3515,3515,1
|
|
20230901,151300,108009705,3520,3520,3520,3520,0
|
|
20230901,151200,108009705,3520,3520,3520,3520,45
|
|
20230901,151100,107851305,3525,3525,3525,3525,0
|
|
20230901,151000,107851305,3525,3525,3525,3525,0
|
|
20230901,150900,107851305,3525,3525,3525,3525,0
|
|
20230901,150800,107851305,3525,3525,3525,3525,1
|
|
20230901,150700,107847780,3525,3525,3525,3525,0
|
|
20230901,150600,107847780,3525,3525,3525,3525,0
|
|
20230901,150500,107847780,3525,3525,3525,3525,0
|
|
20230901,150400,107847780,3525,3525,3525,3525,66
|
|
20230901,150300,107615130,3525,3525,3525,3525,329
|
|
20230901,150200,106455405,3530,3530,3530,3530,0
|
|
20230901,150100,106455405,3530,3530,3530,3530,0
|
|
20230901,150000,106455405,3530,3530,3530,3530,0
|
|
20230901,145900,106455405,3530,3530,3530,3530,0
|
|
20230901,145800,106455405,3530,3530,3530,3530,1
|
|
20230901,145700,106451875,3520,3520,3520,3520,0
|
|
20230901,145600,106451875,3520,3525,3525,3520,50
|
|
20230901,145500,106275735,3530,3530,3530,3530,0
|
|
20230901,145400,106275735,3530,3530,3530,3530,2
|
|
20230901,145300,106268675,3530,3530,3530,3530,28
|
|
20230901,145200,106169835,3535,3535,3535,3535,0
|
|
20230901,145100,106169835,3535,3535,3535,3535,0
|
|
20230901,145000,106169835,3535,3535,3535,3535,0
|
|
20230901,144900,106169835,3535,3535,3535,3535,0
|
|
20230901,144800,106169835,3535,3535,3535,3535,0
|
|
20230901,144700,106169835,3535,3535,3535,3535,0
|
|
20230901,144600,106169835,3535,3535,3535,3535,0
|
|
20230901,144500,106169835,3535,3535,3535,3535,0
|
|
20230901,144400,106169835,3535,3535,3535,3535,5
|
|
20230901,144300,106152160,3540,3525,3540,3525,2211
|
|
20230901,144200,98335865,3525,3525,3525,3525,0
|
|
20230901,144100,98335865,3525,3525,3525,3525,0
|
|
20230901,144000,98335865,3525,3525,3525,3525,0
|
|
20230901,143900,98335865,3525,3525,3525,3525,0
|
|
20230901,143800,98335865,3525,3525,3525,3525,1
|
|
20230901,143700,98332340,3525,3525,3525,3525,0
|
|
20230901,143600,98332340,3525,3525,3525,3525,0
|
|
20230901,143500,98332340,3525,3525,3525,3525,0
|
|
20230901,143400,98332340,3525,3525,3525,3525,2
|
|
20230901,143300,98325290,3525,3525,3525,3525,0
|
|
20230901,143200,98325290,3525,3525,3525,3525,0
|
|
20230901,143100,98325290,3525,3525,3525,3525,0
|
|
20230901,143000,98325290,3525,3525,3525,3525,0
|
|
20230901,142900,98325290,3525,3525,3525,3525,0
|
|
20230901,142800,98325290,3525,3525,3525,3525,21
|
|
20230901,142700,98251265,3535,3525,3535,3525,35
|
|
20230901,142600,98127865,3520,3520,3520,3520,397
|
|
20230901,142500,96730425,3520,3520,3520,3520,50
|
|
20230901,142400,96554425,3520,3520,3520,3520,3
|
|
20230901,142300,96543865,3520,3520,3520,3520,0
|
|
20230901,142200,96543865,3520,3520,3520,3520,0
|
|
20230901,142100,96543865,3520,3520,3520,3520,100
|
|
20230901,142000,96191865,3520,3520,3520,3520,0
|
|
20230901,141900,96191865,3520,3520,3520,3520,0
|
|
20230901,141800,96191865,3520,3520,3520,3520,3
|
|
20230901,141700,96181305,3520,3520,3520,3520,2
|
|
20230901,141600,96174265,3520,3520,3520,3520,0
|
|
20230901,141500,96174265,3520,3520,3520,3520,3
|
|
20230901,141400,96163705,3520,3520,3520,3520,2
|
|
20230901,141300,96156665,3520,3520,3520,3520,0
|
|
20230901,141200,96156665,3520,3520,3520,3520,0
|
|
20230901,141100,96156665,3520,3520,3520,3520,0
|
|
20230901,141000,96156665,3520,3520,3520,3520,142
|
|
20230901,140900,95656825,3520,3520,3520,3520,10
|
|
20230901,140800,95621625,3510,3510,3510,3510,0
|
|
20230901,140700,95621625,3510,3510,3510,3510,0
|
|
20230901,140600,95621625,3510,3510,3510,3510,17
|
|
20230901,140500,95561955,3520,3520,3520,3520,0
|
|
20230901,140400,95561955,3520,3520,3520,3520,2
|
|
20230901,140300,95554915,3520,3520,3520,3520,0
|
|
20230901,140200,95554915,3520,3520,3520,3520,0
|
|
20230901,140100,95554915,3520,3520,3520,3520,0
|
|
20230901,140000,95554915,3520,3520,3520,3520,0
|
|
20230901,135900,95554915,3520,3520,3520,3520,10
|
|
20230901,135800,95519715,3520,3520,3520,3520,1
|
|
20230901,135700,95516195,3510,3510,3510,3510,36
|
|
20230901,135600,95389835,3520,3520,3520,3520,0
|
|
20230901,135500,95389835,3520,3520,3520,3520,0
|
|
20230901,135400,95389835,3520,3520,3520,3520,3
|
|
20230901,135300,95379275,3520,3520,3520,3520,0
|
|
20230901,135200,95379275,3520,3520,3520,3520,2
|
|
20230901,135100,95372235,3520,3520,3520,3520,0
|
|
20230901,135000,95372235,3520,3520,3520,3520,0
|
|
20230901,134900,95372235,3520,3520,3520,3520,0
|
|
20230901,134800,95372235,3520,3520,3520,3520,1
|
|
20230901,134700,95368715,3520,3520,3520,3520,0
|
|
20230901,134600,95368715,3520,3520,3520,3520,0
|
|
20230901,134500,95368715,3520,3520,3520,3520,0
|
|
20230901,134400,95368715,3520,3520,3520,3520,3
|
|
20230901,134300,95358155,3520,3520,3520,3520,0
|
|
20230901,134200,95358155,3520,3520,3520,3520,0
|
|
20230901,134100,95358155,3520,3520,3520,3520,0
|
|
20230901,134000,95358155,3520,3520,3520,3520,0
|
|
20230901,133900,95358155,3520,3520,3520,3520,0
|
|
20230901,133800,95358155,3520,3520,3520,3520,1
|
|
20230901,133700,95354635,3520,3520,3520,3520,0
|
|
20230901,133600,95354635,3520,3520,3520,3520,0
|
|
20230901,133500,95354635,3520,3520,3520,3520,0
|
|
20230901,133400,95354635,3520,3520,3520,3520,2
|
|
20230901,133300,95347595,3505,3510,3510,3505,32
|
|
20230901,133200,95235430,3520,3520,3520,3520,0
|
|
20230901,133100,95235430,3520,3520,3520,3520,0
|
|
20230901,133000,95235430,3520,3520,3520,3520,0
|
|
20230901,132900,95235430,3520,3520,3520,3520,0
|
|
20230901,132800,95235430,3520,3520,3520,3520,1
|
|
20230901,132700,95231910,3520,3520,3520,3520,0
|
|
20230901,132600,95231910,3520,3520,3520,3520,0
|
|
20230901,132500,95231910,3520,3520,3520,3520,1
|
|
20230901,132400,95228390,3510,3510,3510,3510,3
|
|
20230901,132300,95217860,3510,3510,3510,3510,757
|
|
20230901,132200,92560790,3510,3510,3510,3510,2
|
|
20230901,132100,92553770,3510,3510,3510,3510,0
|
|
20230901,132000,92553770,3510,3510,3510,3510,558
|
|
20230901,131900,90595190,3510,3510,3510,3510,0
|
|
20230901,131800,90595190,3510,3510,3510,3510,0
|
|
20230901,131700,90595190,3510,3510,3510,3510,0
|
|
20230901,131600,90595190,3510,3510,3510,3510,0
|
|
20230901,131500,90595190,3510,3510,3510,3510,26
|
|
20230901,131400,90503930,3510,3510,3510,3510,0
|
|
20230901,131300,90503930,3510,3510,3510,3510,0
|
|
20230901,131200,90503930,3510,3510,3510,3510,1
|
|
20230901,131100,90500420,3520,3520,3520,3520,0
|
|
20230901,131000,90500420,3520,3520,3520,3520,0
|
|
20230901,130900,90500420,3520,3520,3520,3520,0
|
|
20230901,130800,90500420,3520,3520,3520,3520,2
|
|
20230901,130700,90493380,3520,3520,3520,3520,0
|
|
20230901,130600,90493380,3520,3520,3520,3520,0
|
|
20230901,130500,90493380,3520,3520,3520,3520,0
|
|
20230901,130400,90493380,3520,3520,3520,3520,4
|
|
20230901,130300,90479300,3520,3520,3520,3520,0
|
|
20230901,130200,90479300,3520,3520,3520,3520,0
|
|
20230901,130100,90479300,3520,3520,3520,3520,0
|
|
20230901,130000,90479300,3520,3520,3520,3520,0
|
|
20230901,125900,90479300,3520,3520,3520,3520,0
|
|
20230901,125800,90479300,3520,3520,3520,3520,0
|
|
20230901,125700,90479300,3520,3520,3520,3520,0
|
|
20230901,125600,90479300,3520,3520,3520,3520,43
|
|
20230901,125500,90327940,3520,3520,3520,3520,1
|
|
20230901,125400,90324420,3500,3520,3520,3500,2620
|
|
20230901,125300,81138815,3525,3525,3525,3525,0
|
|
20230901,125200,81138815,3525,3535,3535,3525,968
|
|
20230901,125100,77726605,3540,3540,3540,3540,0
|
|
20230901,125000,77726605,3540,3540,3540,3540,1
|
|
20230901,124900,77723065,3535,3535,3535,3535,0
|
|
20230901,124800,77723065,3535,3535,3535,3535,0
|
|
20230901,124700,77723065,3535,3535,3535,3535,0
|
|
20230901,124600,77723065,3535,3535,3535,3535,0
|
|
20230901,124500,77723065,3535,3535,3535,3535,0
|
|
20230901,124400,77723065,3535,3535,3535,3535,2
|
|
20230901,124300,77715995,3540,3540,3540,3540,0
|
|
20230901,124200,77715995,3540,3540,3540,3540,0
|
|
20230901,124100,77715995,3540,3540,3540,3540,1
|
|
20230901,124000,77712455,3535,3535,3535,3535,0
|
|
20230901,123900,77712455,3535,3530,3535,3530,129
|
|
20230901,123800,77256575,3530,3530,3530,3530,0
|
|
20230901,123700,77256575,3530,3530,3530,3530,0
|
|
20230901,123600,77256575,3530,3530,3530,3530,719
|
|
20230901,123500,74718505,3530,3530,3530,3530,0
|
|
20230901,123400,74718505,3530,3540,3540,3530,36
|
|
20230901,123300,74591395,3540,3540,3540,3540,0
|
|
20230901,123200,74591395,3540,3540,3540,3540,0
|
|
20230901,123100,74591395,3540,3540,3540,3540,0
|
|
20230901,123000,74591395,3540,3540,3540,3540,0
|
|
20230901,122900,74591395,3540,3540,3540,3540,0
|
|
20230901,122800,74591395,3540,3540,3540,3540,1
|
|
20230901,122700,74587855,3540,3540,3540,3540,0
|
|
20230901,122600,74587855,3540,3540,3540,3540,0
|
|
20230901,122500,74587855,3540,3540,3540,3540,0
|
|
20230901,122400,74587855,3540,3540,3540,3540,2
|
|
20230901,122300,74580775,3540,3540,3540,3540,0
|
|
20230901,122200,74580775,3540,3540,3540,3540,0
|
|
20230901,122100,74580775,3540,3540,3540,3540,50
|
|
20230901,122000,74403775,3540,3540,3540,3540,11
|
|
20230901,121900,74364835,3540,3540,3540,3540,0
|
|
20230901,121800,74364835,3540,3540,3540,3540,938
|
|
20230901,121700,71044315,3540,3540,3540,3540,0
|
|
20230901,121600,71044315,3540,3540,3540,3540,1
|
|
20230901,121500,71040775,3535,3535,3535,3535,54
|
|
20230901,121400,70849885,3535,3535,3535,3535,1
|
|
20230901,121300,70846350,3535,3535,3535,3535,0
|
|
20230901,121200,70846350,3535,3535,3535,3535,0
|
|
20230901,121100,70846350,3535,3535,3535,3535,1
|
|
20230901,121000,70842815,3535,3535,3535,3535,0
|
|
20230901,120900,70842815,3535,3535,3535,3535,433
|
|
20230901,120800,69312160,3530,3530,3530,3530,1
|
|
20230901,120700,69308630,3530,3530,3530,3530,0
|
|
20230901,120600,69308630,3530,3530,3530,3530,0
|
|
20230901,120500,69308630,3530,3530,3530,3530,35
|
|
20230901,120400,69185080,3530,3530,3530,3530,3
|
|
20230901,120300,69174490,3530,3530,3530,3530,0
|
|
20230901,120200,69174490,3530,3530,3530,3530,0
|
|
20230901,120100,69174490,3530,3530,3530,3530,0
|
|
20230901,120000,69174490,3530,3530,3530,3530,0
|
|
20230901,115900,69174490,3530,3530,3530,3530,0
|
|
20230901,115800,69174490,3530,3530,3530,3530,1
|
|
20230901,115700,69170960,3530,3530,3530,3530,0
|
|
20230901,115600,69170960,3530,3530,3530,3530,0
|
|
20230901,115500,69170960,3530,3530,3530,3530,0
|
|
20230901,115400,69170960,3530,3530,3530,3530,2
|
|
20230901,115300,69163900,3530,3530,3530,3530,0
|
|
20230901,115200,69163900,3530,3530,3530,3530,0
|
|
20230901,115100,69163900,3530,3530,3530,3530,0
|
|
20230901,115000,69163900,3530,3530,3530,3530,90
|
|
20230901,114900,68846200,3530,3530,3530,3530,0
|
|
20230901,114800,68846200,3530,3530,3530,3530,2
|
|
20230901,114700,68839140,3530,3530,3530,3530,0
|
|
20230901,114600,68839140,3530,3530,3530,3530,100
|
|
20230901,114500,68486140,3530,3530,3530,3530,0
|
|
20230901,114400,68486140,3530,3530,3530,3530,1
|
|
20230901,114300,68482610,3530,3530,3530,3530,0
|
|
20230901,114200,68482610,3530,3530,3530,3530,0
|
|
20230901,114100,68482610,3530,3530,3530,3530,0
|
|
20230901,114000,68482610,3530,3530,3530,3530,0
|
|
20230901,113900,68482610,3530,3530,3530,3530,0
|
|
20230901,113800,68482610,3530,3530,3530,3530,1
|
|
20230901,113700,68479080,3530,3530,3530,3530,0
|
|
20230901,113600,68479080,3530,3530,3530,3530,0
|
|
20230901,113500,68479080,3530,3530,3530,3530,18
|
|
20230901,113400,68415540,3535,3535,3535,3535,4
|
|
20230901,113300,68401400,3530,3530,3530,3530,59
|
|
20230901,113200,68193130,3530,3530,3530,3530,50
|
|
20230901,113100,68016630,3530,3530,3530,3530,0
|
|
20230901,113000,68016630,3530,3530,3530,3530,0
|
|
20230901,112900,68016630,3530,3530,3530,3530,2119
|
|
20230901,112800,60536560,3520,3530,3530,3520,201
|
|
20230901,112700,59829030,3530,3530,3530,3530,0
|
|
20230901,112600,59829030,3530,3530,3530,3530,0
|
|
20230901,112500,59829030,3530,3530,3530,3530,0
|
|
20230901,112400,59829030,3530,3530,3530,3530,2
|
|
20230901,112300,59821970,3530,3530,3530,3530,0
|
|
20230901,112200,59821970,3530,3530,3530,3530,0
|
|
20230901,112100,59821970,3530,3530,3530,3530,0
|
|
20230901,112000,59821970,3530,3530,3530,3530,0
|
|
20230901,111900,59821970,3530,3530,3530,3530,0
|
|
20230901,111800,59821970,3530,3530,3530,3530,1
|
|
20230901,111700,59818440,3530,3530,3530,3530,0
|
|
20230901,111600,59818440,3530,3530,3530,3530,0
|
|
20230901,111500,59818440,3530,3530,3530,3530,0
|
|
20230901,111400,59818440,3530,3530,3530,3530,1
|
|
20230901,111300,59814910,3530,3530,3530,3530,0
|
|
20230901,111200,59814910,3530,3530,3530,3530,0
|
|
20230901,111100,59814910,3530,3530,3530,3530,0
|
|
20230901,111000,59814910,3530,3530,3530,3530,0
|
|
20230901,110900,59814910,3530,3530,3530,3530,0
|
|
20230901,110800,59814910,3530,3530,3530,3530,0
|
|
20230901,110700,59814910,3530,3530,3530,3530,1
|
|
20230901,110600,59811380,3515,3515,3515,3515,0
|
|
20230901,110500,59811380,3515,3515,3515,3515,0
|
|
20230901,110400,59811380,3515,3515,3515,3515,0
|
|
20230901,110300,59811380,3515,3515,3515,3515,0
|
|
20230901,110200,59811380,3515,3515,3515,3515,0
|
|
20230901,110100,59811380,3515,3515,3515,3515,0
|
|
20230901,110000,59811380,3515,3515,3515,3515,0
|
|
20230901,105900,59811380,3515,3515,3515,3515,0
|
|
20230901,105800,59811380,3515,3515,3515,3515,1
|
|
20230901,105700,59807865,3530,3530,3530,3530,0
|
|
20230901,105600,59807865,3530,3530,3530,3530,0
|
|
20230901,105500,59807865,3530,3530,3530,3530,0
|
|
20230901,105400,59807865,3530,3530,3530,3530,0
|
|
20230901,105300,59807865,3530,3530,3530,3530,0
|
|
20230901,105200,59807865,3530,3530,3530,3530,0
|
|
20230901,105100,59807865,3530,3530,3530,3530,0
|
|
20230901,105000,59807865,3530,3530,3530,3530,0
|
|
20230901,104900,59807865,3530,3530,3530,3530,0
|
|
20230901,104800,59807865,3530,3530,3530,3530,0
|
|
20230901,104700,59807865,3530,3530,3530,3530,0
|
|
20230901,104600,59807865,3530,3530,3530,3530,0
|
|
20230901,104500,59807865,3530,3530,3530,3530,0
|
|
20230901,104400,59807865,3530,3530,3530,3530,0
|
|
20230901,104300,59807865,3530,3530,3530,3530,0
|
|
20230901,104200,59807865,3530,3530,3530,3530,0
|
|
20230901,104100,59807865,3530,3530,3530,3530,0
|
|
20230901,104000,59807865,3530,3530,3530,3530,0
|
|
20230901,103900,59807865,3530,3530,3530,3530,0
|
|
20230901,103800,59807865,3530,3530,3530,3530,0
|
|
20230901,103700,59807865,3530,3530,3530,3530,0
|
|
20230901,103600,59807865,3530,3530,3530,3530,0
|
|
20230901,103500,59807865,3530,3530,3530,3530,0
|
|
20230901,103400,59807865,3530,3510,3530,3510,236
|
|
20230901,103300,58979375,3505,3505,3505,3505,0
|
|
20230901,103200,58979375,3505,3505,3505,3505,0
|
|
20230901,103100,58979375,3505,3505,3505,3505,0
|
|
20230901,103000,58979375,3505,3505,3505,3505,0
|
|
20230901,102900,58979375,3505,3505,3505,3505,0
|
|
20230901,102800,58979375,3505,3505,3505,3505,0
|
|
20230901,102700,58979375,3505,3505,3505,3505,0
|
|
20230901,102600,58979375,3505,3505,3505,3505,1
|
|
20230901,102500,58975870,3505,3505,3505,3505,0
|
|
20230901,102400,58975870,3505,3505,3505,3505,52
|
|
20230901,102300,58793610,3505,3505,3505,3505,0
|
|
20230901,102200,58793610,3505,3505,3505,3505,0
|
|
20230901,102100,58793610,3505,3505,3505,3505,0
|
|
20230901,102000,58793610,3505,3505,3505,3505,0
|
|
20230901,101900,58793610,3505,3505,3505,3505,0
|
|
20230901,101800,58793610,3505,3505,3505,3505,0
|
|
20230901,101700,58793610,3505,3505,3505,3505,0
|
|
20230901,101600,58793610,3505,3505,3505,3505,0
|
|
20230901,101500,58793610,3505,3505,3505,3505,0
|
|
20230901,101400,58793610,3505,3505,3505,3505,0
|
|
20230901,101300,58793610,3505,3505,3505,3505,0
|
|
20230901,101200,58793610,3505,3505,3505,3505,0
|
|
20230901,101100,58793610,3505,3510,3510,3505,378
|
|
20230901,101000,57466835,3510,3510,3510,3510,0
|
|
20230901,100900,57466835,3510,3510,3510,3510,0
|
|
20230901,100800,57466835,3510,3510,3510,3510,0
|
|
20230901,100700,57466835,3510,3510,3510,3510,0
|
|
20230901,100600,57466835,3510,3510,3510,3510,0
|
|
20230901,100500,57466835,3510,3510,3510,3510,2
|
|
20230901,100400,57459815,3510,3510,3510,3510,0
|
|
20230901,100300,57459815,3510,3510,3510,3510,0
|
|
20230901,100200,57459815,3510,3510,3510,3510,0
|
|
20230901,100100,57459815,3510,3510,3510,3510,120
|
|
20230901,100000,57038615,3510,3510,3510,3510,0
|
|
20230901,095900,57038615,3510,3510,3510,3510,0
|
|
20230901,095800,57038615,3510,3510,3510,3510,0
|
|
20230901,095700,57038615,3510,3510,3510,3510,0
|
|
20230901,095600,57038615,3510,3510,3510,3510,0
|
|
20230901,095500,57038615,3510,3510,3510,3510,0
|
|
20230901,095400,57038615,3510,3510,3510,3510,0
|
|
20230901,095300,57038615,3510,3510,3510,3510,0
|
|
20230901,095200,57038615,3510,3510,3510,3510,0
|
|
20230901,095100,57038615,3510,3515,3515,3510,4
|
|
20230901,095000,57024560,3515,3525,3525,3515,14
|
|
20230901,094900,56975225,3525,3525,3525,3525,334
|
|
20230901,094800,55797875,3525,3525,3525,3525,535
|
|
20230901,094700,53912000,3525,3525,3525,3525,501
|
|
20230901,094600,52145975,3535,3530,3535,3530,303
|
|
20230901,094500,51076340,3530,3530,3530,3530,7
|
|
20230901,094400,51051630,3525,3525,3525,3525,0
|
|
20230901,094300,51051630,3525,3525,3525,3525,1
|
|
20230901,094200,51048105,3535,3535,3535,3535,0
|
|
20230901,094100,51048105,3535,3535,3535,3535,0
|
|
20230901,094000,51048105,3535,3535,3535,3535,0
|
|
20230901,093900,51048105,3535,3535,3535,3535,0
|
|
20230901,093800,51048105,3535,3535,3535,3535,0
|
|
20230901,093700,51048105,3535,3525,3535,3525,3
|
|
20230901,093600,51037520,3530,3530,3530,3530,0
|
|
20230901,093500,51037520,3530,3530,3530,3530,0
|
|
20230901,093400,51037520,3530,3530,3530,3530,0
|
|
20230901,093300,51037520,3530,3530,3530,3530,58
|
|
20230901,093200,50832780,3535,3535,3535,3535,0
|
|
20230901,093100,50832780,3535,3535,3535,3535,1
|
|
20230901,093000,50829245,3530,3530,3530,3530,0
|
|
20230901,092900,50829245,3530,3530,3530,3530,0
|
|
20230901,092800,50829245,3530,3530,3530,3530,0
|
|
20230901,092700,50829245,3530,3530,3530,3530,0
|
|
20230901,092600,50829245,3530,3530,3530,3530,1
|
|
20230901,092500,50825715,3540,3540,3540,3540,0
|
|
20230901,092400,50825715,3540,3540,3540,3540,1
|
|
20230901,092300,50822175,3550,3550,3550,3550,0
|
|
20230901,092200,50822175,3550,3550,3550,3550,1
|
|
20230901,092100,50818625,3530,3535,3535,3530,2
|
|
20230901,092000,50811560,3530,3530,3530,3530,0
|
|
20230901,091900,50811560,3530,3535,3535,3530,2500
|
|
20230901,091800,41984085,3535,3535,3535,3535,0
|
|
20230901,091700,41984085,3535,3540,3565,3535,7
|
|
20230901,091600,41959190,3565,3565,3565,3565,149
|
|
20230901,091500,41428005,3565,3555,3565,3535,76
|
|
20230901,091400,41157415,3540,3540,3540,3540,0
|
|
20230901,091300,41157415,3540,3555,3580,3540,231
|
|
20230901,091200,40335010,3560,3525,3560,3525,5126
|
|
20230901,091100,22090905,3525,3505,3525,3505,2053
|
|
20230901,091000,14855160,3485,3490,3490,3485,3
|
|
20230901,090900,14844695,3520,3510,3520,3505,2680
|
|
20230901,090800,5412975,3480,3480,3480,3480,0
|
|
20230901,090700,5412975,3480,3480,3480,3480,0
|
|
20230901,090600,5412975,3480,3480,3480,3480,0
|
|
20230901,090500,5412975,3480,3480,3480,3480,100
|
|
20230901,090400,5064975,3480,3480,3480,3480,0
|
|
20230901,090300,5064975,3480,3480,3480,3480,0
|
|
20230901,090200,5064975,3480,3480,3480,3480,0
|
|
20230901,090100,5064975,3480,3480,3480,3480,1
|
|
20230901,090000,5061495,3485,3515,3515,3485,1440
|