581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183800,230718210,6550,6550,6550,6550,272
|
|
20230901,183700,230718210,6550,6550,6550,6550,0
|
|
20230901,183600,230718210,6550,6550,6550,6550,0
|
|
20230901,183500,230718210,6550,6550,6550,6550,0
|
|
20230901,183400,230718210,6550,6550,6550,6550,0
|
|
20230901,183300,230718210,6550,6550,6550,6550,0
|
|
20230901,183200,230718210,6550,6550,6550,6550,0
|
|
20230901,183100,230718210,6550,6550,6550,6550,0
|
|
20230901,183000,230718210,6550,6550,6550,6550,0
|
|
20230901,182900,230718210,6550,6550,6550,6550,0
|
|
20230901,182800,230718210,6550,6550,6550,6550,0
|
|
20230901,182700,230718210,6550,6550,6550,6550,0
|
|
20230901,182600,230718210,6550,6550,6550,6550,0
|
|
20230901,182500,230718210,6550,6550,6550,6550,0
|
|
20230901,182400,230718210,6550,6550,6550,6550,0
|
|
20230901,182300,230718210,6550,6550,6550,6550,0
|
|
20230901,182200,230718210,6550,6550,6550,6550,0
|
|
20230901,182100,230718210,6550,6550,6550,6550,0
|
|
20230901,182000,230718210,6550,6550,6550,6550,0
|
|
20230901,181900,230718210,6550,6550,6550,6550,0
|
|
20230901,181800,230718210,6550,6550,6550,6550,0
|
|
20230901,181700,230718210,6550,6550,6550,6550,0
|
|
20230901,181600,230718210,6550,6550,6550,6550,0
|
|
20230901,181500,230718210,6550,6550,6550,6550,0
|
|
20230901,181400,230718210,6550,6550,6550,6550,0
|
|
20230901,181300,230718210,6550,6550,6550,6550,0
|
|
20230901,181200,230718210,6550,6550,6550,6550,0
|
|
20230901,181100,230718210,6550,6550,6550,6550,0
|
|
20230901,181000,230718210,6550,6550,6550,6550,0
|
|
20230901,180900,230718210,6550,6550,6550,6550,0
|
|
20230901,180800,230718210,6550,6550,6550,6550,272
|
|
20230901,180700,230718210,6550,6550,6550,6550,0
|
|
20230901,180600,230718210,6550,6550,6550,6550,0
|
|
20230901,180500,230718210,6550,6550,6550,6550,0
|
|
20230901,180400,230718210,6550,6550,6550,6550,0
|
|
20230901,180300,230718210,6550,6550,6550,6550,0
|
|
20230901,180200,230718210,6550,6550,6550,6550,0
|
|
20230901,180100,230718210,6550,6550,6550,6550,0
|
|
20230901,180000,230718210,6550,6550,6550,6550,0
|
|
20230901,175900,230718210,6550,6550,6550,6550,0
|
|
20230901,175800,230718210,6550,6550,6550,6550,0
|
|
20230901,175700,230718210,6550,6550,6550,6550,0
|
|
20230901,175600,230718210,6550,6550,6550,6550,0
|
|
20230901,175500,230718210,6550,6550,6550,6550,0
|
|
20230901,175400,230718210,6550,6550,6550,6550,0
|
|
20230901,175300,230718210,6550,6550,6550,6550,0
|
|
20230901,175200,230718210,6550,6550,6550,6550,0
|
|
20230901,175100,230718210,6550,6550,6550,6550,0
|
|
20230901,175000,230718210,6550,6550,6550,6550,0
|
|
20230901,174900,230718210,6550,6550,6550,6550,0
|
|
20230901,174800,230718210,6550,6550,6550,6550,0
|
|
20230901,174700,230718210,6550,6550,6550,6550,0
|
|
20230901,174600,230718210,6550,6550,6550,6550,0
|
|
20230901,174500,230718210,6550,6550,6550,6550,0
|
|
20230901,174400,230718210,6550,6550,6550,6550,0
|
|
20230901,174300,230718210,6550,6550,6550,6550,0
|
|
20230901,174200,230718210,6550,6550,6550,6550,0
|
|
20230901,174100,230718210,6550,6550,6550,6550,0
|
|
20230901,174000,230718210,6550,6550,6550,6550,0
|
|
20230901,173900,230718210,6550,6550,6550,6550,0
|
|
20230901,173800,230718210,6550,6550,6550,6550,272
|
|
20230901,173700,230718210,6550,6550,6550,6550,0
|
|
20230901,173600,230718210,6550,6550,6550,6550,0
|
|
20230901,173500,230718210,6550,6550,6550,6550,0
|
|
20230901,173400,230718210,6550,6550,6550,6550,0
|
|
20230901,173300,230718210,6550,6550,6550,6550,0
|
|
20230901,173200,230718210,6550,6550,6550,6550,0
|
|
20230901,173100,230718210,6550,6550,6550,6550,0
|
|
20230901,173000,230718210,6550,6550,6550,6550,0
|
|
20230901,172900,230718210,6550,6550,6550,6550,0
|
|
20230901,172800,230718210,6550,6550,6550,6550,0
|
|
20230901,172700,230718210,6550,6550,6550,6550,0
|
|
20230901,172600,230718210,6550,6550,6550,6550,0
|
|
20230901,172500,230718210,6550,6550,6550,6550,0
|
|
20230901,172400,230718210,6550,6550,6550,6550,0
|
|
20230901,172300,230718210,6550,6550,6550,6550,0
|
|
20230901,172200,230718210,6550,6550,6550,6550,0
|
|
20230901,172100,230718210,6550,6550,6550,6550,0
|
|
20230901,172000,230718210,6550,6550,6550,6550,0
|
|
20230901,171900,230718210,6550,6550,6550,6550,0
|
|
20230901,171800,230718210,6550,6550,6550,6550,0
|
|
20230901,171700,230718210,6550,6550,6550,6550,0
|
|
20230901,171600,230718210,6550,6550,6550,6550,0
|
|
20230901,171500,230718210,6550,6550,6550,6550,0
|
|
20230901,171400,230718210,6550,6550,6550,6550,0
|
|
20230901,171300,230718210,6550,6550,6550,6550,0
|
|
20230901,171200,230718210,6550,6550,6550,6550,0
|
|
20230901,171100,230718210,6550,6550,6550,6550,0
|
|
20230901,171000,230718210,6550,6550,6550,6550,0
|
|
20230901,170900,230718210,6550,6550,6550,6550,0
|
|
20230901,170800,230718210,6550,6550,6550,6550,272
|
|
20230901,170700,230718210,6550,6550,6550,6550,0
|
|
20230901,170600,230718210,6550,6550,6550,6550,0
|
|
20230901,170500,230718210,6550,6550,6550,6550,0
|
|
20230901,170400,230718210,6550,6550,6550,6550,0
|
|
20230901,170300,230718210,6550,6550,6550,6550,0
|
|
20230901,170200,230718210,6550,6550,6550,6550,0
|
|
20230901,170100,230718210,6550,6550,6550,6550,0
|
|
20230901,170000,230718210,6550,6550,6550,6550,0
|
|
20230901,165900,230718210,6550,6550,6550,6550,0
|
|
20230901,165800,230718210,6550,6550,6550,6550,0
|
|
20230901,165700,230718210,6550,6550,6550,6550,0
|
|
20230901,165600,230718210,6550,6550,6550,6550,0
|
|
20230901,165500,230718210,6550,6550,6550,6550,0
|
|
20230901,165400,230718210,6550,6550,6550,6550,0
|
|
20230901,165300,230718210,6550,6550,6550,6550,0
|
|
20230901,165200,230718210,6550,6550,6550,6550,0
|
|
20230901,165100,230718210,6550,6550,6550,6550,0
|
|
20230901,165000,230718210,6550,6550,6550,6550,0
|
|
20230901,164900,230718210,6550,6550,6550,6550,0
|
|
20230901,164800,230718210,6550,6550,6550,6550,0
|
|
20230901,164700,230718210,6550,6550,6550,6550,0
|
|
20230901,164600,230718210,6550,6550,6550,6550,0
|
|
20230901,164500,230718210,6550,6550,6550,6550,0
|
|
20230901,164400,230718210,6550,6550,6550,6550,0
|
|
20230901,164300,230718210,6550,6550,6550,6550,0
|
|
20230901,164200,230718210,6550,6550,6550,6550,0
|
|
20230901,164100,230718210,6550,6550,6550,6550,0
|
|
20230901,164000,230718210,6550,6550,6550,6550,0
|
|
20230901,163900,230718210,6550,6550,6550,6550,0
|
|
20230901,163800,230718210,6550,6550,6550,6550,272
|
|
20230901,163700,230718210,6550,6550,6550,6550,0
|
|
20230901,163600,230718210,6550,6550,6550,6550,0
|
|
20230901,163500,230718210,6550,6550,6550,6550,0
|
|
20230901,163400,230718210,6550,6550,6550,6550,0
|
|
20230901,163300,230718210,6550,6550,6550,6550,0
|
|
20230901,163200,230718210,6550,6550,6550,6550,0
|
|
20230901,163100,230718210,6550,6550,6550,6550,0
|
|
20230901,163000,230718210,6550,6550,6550,6550,0
|
|
20230901,162900,230718210,6550,6550,6550,6550,0
|
|
20230901,162800,230718210,6550,6550,6550,6550,0
|
|
20230901,162700,230718210,6550,6550,6550,6550,0
|
|
20230901,162600,230718210,6550,6550,6550,6550,0
|
|
20230901,162500,230718210,6550,6550,6550,6550,0
|
|
20230901,162400,230718210,6550,6550,6550,6550,0
|
|
20230901,162300,230718210,6550,6550,6550,6550,0
|
|
20230901,162200,230718210,6550,6550,6550,6550,0
|
|
20230901,162100,230718210,6550,6550,6550,6550,0
|
|
20230901,162000,230718210,6550,6550,6550,6550,0
|
|
20230901,161900,230718210,6550,6550,6550,6550,0
|
|
20230901,161800,230718210,6550,6550,6550,6550,0
|
|
20230901,161700,230718210,6550,6550,6550,6550,0
|
|
20230901,161600,230718210,6550,6550,6550,6550,0
|
|
20230901,161500,230718210,6550,6550,6550,6550,0
|
|
20230901,161400,230718210,6550,6550,6550,6550,0
|
|
20230901,161300,230718210,6550,6550,6550,6550,0
|
|
20230901,161200,230718210,6550,6550,6550,6550,0
|
|
20230901,161100,230718210,6550,6550,6550,6550,0
|
|
20230901,161000,230718210,6550,6550,6550,6550,0
|
|
20230901,160900,230718210,6550,6550,6550,6550,0
|
|
20230901,160800,230718210,6550,6550,6550,6550,272
|
|
20230901,160700,230718210,6550,6550,6550,6550,0
|
|
20230901,160600,230718210,6550,6550,6550,6550,0
|
|
20230901,160500,230718210,6550,6550,6550,6550,0
|
|
20230901,160400,230718210,6550,6550,6550,6550,0
|
|
20230901,160300,230718210,6550,6550,6550,6550,0
|
|
20230901,160200,230718210,6550,6550,6550,6550,0
|
|
20230901,160100,230718210,6550,6550,6550,6550,0
|
|
20230901,160000,230718210,6550,6550,6550,6550,0
|
|
20230901,155900,230718210,6550,6550,6550,6550,0
|
|
20230901,155800,230718210,6550,6550,6550,6550,0
|
|
20230901,155700,230718210,6550,6550,6550,6550,0
|
|
20230901,155600,230718210,6550,6550,6550,6550,0
|
|
20230901,155500,230718210,6550,6550,6550,6550,0
|
|
20230901,155400,230718210,6550,6550,6550,6550,0
|
|
20230901,155300,230718210,6550,6550,6550,6550,0
|
|
20230901,155200,230718210,6550,6550,6550,6550,0
|
|
20230901,155100,230718210,6550,6550,6550,6550,0
|
|
20230901,155000,230718210,6550,6550,6550,6550,0
|
|
20230901,154900,230718210,6550,6550,6550,6550,0
|
|
20230901,154800,230718210,6550,6550,6550,6550,0
|
|
20230901,154700,230718210,6550,6550,6550,6550,0
|
|
20230901,154600,230718210,6550,6550,6550,6550,0
|
|
20230901,154500,230718210,6550,6550,6550,6550,0
|
|
20230901,154400,230718210,6550,6550,6550,6550,0
|
|
20230901,154300,230718210,6550,6550,6550,6550,0
|
|
20230901,154200,230718210,6550,6550,6550,6550,0
|
|
20230901,154100,230718210,6550,6550,6550,6550,0
|
|
20230901,154000,230718210,6550,6550,6550,6550,0
|
|
20230901,153900,230718210,6550,6550,6550,6550,0
|
|
20230901,153800,230718210,6550,6550,6550,6550,272
|
|
20230901,153700,230718210,6550,6550,6550,6550,0
|
|
20230901,153600,230718210,6550,6550,6550,6550,0
|
|
20230901,153500,230718210,6550,6550,6550,6550,0
|
|
20230901,153400,230718210,6550,6550,6550,6550,0
|
|
20230901,153300,230718210,6550,6550,6550,6550,0
|
|
20230901,153200,230718210,6550,6550,6550,6550,0
|
|
20230901,153100,230718210,6550,6550,6550,6550,0
|
|
20230901,153000,230718210,6550,6550,6550,6550,272
|
|
20230901,152900,228936610,6550,6550,6550,6550,0
|
|
20230901,152800,228936610,6550,6550,6550,6550,0
|
|
20230901,152700,228936610,6550,6550,6550,6550,0
|
|
20230901,152600,228936610,6550,6550,6550,6550,0
|
|
20230901,152500,228936610,6550,6550,6550,6550,0
|
|
20230901,152400,228936610,6550,6550,6550,6550,0
|
|
20230901,152300,228936610,6550,6550,6550,6550,0
|
|
20230901,152200,228936610,6550,6550,6550,6550,0
|
|
20230901,152100,228936610,6550,6550,6550,6550,0
|
|
20230901,152000,228936610,6550,6550,6550,6550,0
|
|
20230901,151900,228936610,6550,6510,6550,6510,654
|
|
20230901,151800,224663850,6510,6510,6510,6510,2
|
|
20230901,151700,224650830,6510,6510,6510,6510,0
|
|
20230901,151600,224650830,6510,6510,6510,6510,0
|
|
20230901,151500,224650830,6510,6510,6510,6510,0
|
|
20230901,151400,224650830,6510,6510,6510,6510,0
|
|
20230901,151300,224650830,6510,6510,6510,6510,0
|
|
20230901,151200,224650830,6510,6500,6510,6480,620
|
|
20230901,151100,220630600,6500,6500,6500,6500,0
|
|
20230901,151000,220630600,6500,6500,6500,6500,102
|
|
20230901,150900,219967600,6500,6500,6500,6480,363
|
|
20230901,150800,217611300,6500,6500,6500,6500,2
|
|
20230901,150700,217598300,6480,6490,6490,6480,279
|
|
20230901,150600,215789760,6490,6490,6490,6490,953
|
|
20230901,150500,209604790,6510,6510,6510,6510,0
|
|
20230901,150400,209604790,6510,6490,6510,6490,29
|
|
20230901,150300,209416500,6510,6510,6510,6510,0
|
|
20230901,150200,209416500,6510,6510,6510,6510,0
|
|
20230901,150100,209416500,6510,6510,6510,6510,0
|
|
20230901,150000,209416500,6510,6510,6510,6510,3
|
|
20230901,145900,209396970,6500,6500,6500,6500,0
|
|
20230901,145800,209396970,6500,6500,6500,6500,303
|
|
20230901,145700,207427470,6510,6510,6510,6510,0
|
|
20230901,145600,207427470,6510,6510,6510,6510,0
|
|
20230901,145500,207427470,6510,6510,6510,6510,0
|
|
20230901,145400,207427470,6510,6510,6510,6510,0
|
|
20230901,145300,207427470,6510,6500,6510,6500,9
|
|
20230901,145200,207368950,6500,6500,6500,6500,150
|
|
20230901,145100,206393950,6500,6500,6500,6500,0
|
|
20230901,145000,206393950,6500,6500,6500,6500,0
|
|
20230901,144900,206393950,6500,6500,6500,6500,1
|
|
20230901,144800,206387450,6510,6510,6510,6510,3
|
|
20230901,144700,206367920,6500,6500,6500,6500,0
|
|
20230901,144600,206367920,6500,6500,6500,6500,0
|
|
20230901,144500,206367920,6500,6500,6500,6500,1
|
|
20230901,144400,206361420,6510,6510,6510,6510,0
|
|
20230901,144300,206361420,6510,6500,6510,6490,43
|
|
20230901,144200,206082010,6490,6500,6500,6490,143
|
|
20230901,144100,205152560,6510,6510,6510,6510,167
|
|
20230901,144000,204065390,6510,6510,6510,6510,0
|
|
20230901,143900,204065390,6510,6510,6510,6510,0
|
|
20230901,143800,204065390,6510,6510,6510,6510,0
|
|
20230901,143700,204065390,6510,6510,6510,6510,0
|
|
20230901,143600,204065390,6510,6510,6510,6510,0
|
|
20230901,143500,204065390,6510,6510,6510,6510,0
|
|
20230901,143400,204065390,6510,6510,6510,6510,0
|
|
20230901,143300,204065390,6510,6510,6510,6510,0
|
|
20230901,143200,204065390,6510,6510,6510,6510,1
|
|
20230901,143100,204058880,6510,6510,6510,6510,14
|
|
20230901,143000,203967740,6510,6510,6510,6510,20
|
|
20230901,142900,203837540,6510,6510,6510,6510,0
|
|
20230901,142800,203837540,6510,6510,6510,6510,0
|
|
20230901,142700,203837540,6510,6510,6510,6510,0
|
|
20230901,142600,203837540,6510,6510,6510,6510,0
|
|
20230901,142500,203837540,6510,6510,6510,6510,100
|
|
20230901,142400,203186540,6520,6520,6520,6520,0
|
|
20230901,142300,203186540,6520,6520,6520,6520,0
|
|
20230901,142200,203186540,6520,6520,6520,6520,0
|
|
20230901,142100,203186540,6520,6520,6520,6520,0
|
|
20230901,142000,203186540,6520,6520,6520,6520,0
|
|
20230901,141900,203186540,6520,6520,6520,6520,0
|
|
20230901,141800,203186540,6520,6520,6520,6520,0
|
|
20230901,141700,203186540,6520,6520,6520,6520,0
|
|
20230901,141600,203186540,6520,6520,6520,6520,0
|
|
20230901,141500,203186540,6520,6520,6520,6520,0
|
|
20230901,141400,203186540,6520,6520,6520,6520,0
|
|
20230901,141300,203186540,6520,6500,6520,6500,400
|
|
20230901,141200,200584800,6520,6520,6520,6520,0
|
|
20230901,141100,200584800,6520,6520,6520,6520,2
|
|
20230901,141000,200571760,6510,6510,6510,6510,0
|
|
20230901,140900,200571760,6510,6510,6510,6510,5
|
|
20230901,140800,200539210,6510,6510,6510,6510,0
|
|
20230901,140700,200539210,6510,6510,6510,6510,0
|
|
20230901,140600,200539210,6510,6510,6510,6510,0
|
|
20230901,140500,200539210,6510,6510,6510,6510,100
|
|
20230901,140400,199888210,6500,6500,6500,6500,0
|
|
20230901,140300,199888210,6500,6500,6500,6500,0
|
|
20230901,140200,199888210,6500,6500,6500,6500,480
|
|
20230901,140100,196768210,6500,6500,6500,6500,217
|
|
20230901,140000,195357710,6500,6500,6500,6500,0
|
|
20230901,135900,195357710,6500,6500,6500,6500,0
|
|
20230901,135800,195357710,6500,6500,6500,6500,0
|
|
20230901,135700,195357710,6500,6500,6500,6500,0
|
|
20230901,135600,195357710,6500,6500,6500,6500,0
|
|
20230901,135500,195357710,6500,6510,6510,6500,1426
|
|
20230901,135400,186084800,6520,6520,6520,6520,0
|
|
20230901,135300,186084800,6520,6520,6520,6520,29
|
|
20230901,135200,185895720,6510,6510,6510,6510,0
|
|
20230901,135100,185895720,6510,6510,6510,6510,0
|
|
20230901,135000,185895720,6510,6510,6510,6510,15
|
|
20230901,134900,185798070,6510,6510,6510,6510,0
|
|
20230901,134800,185798070,6510,6510,6510,6510,0
|
|
20230901,134700,185798070,6510,6510,6510,6510,0
|
|
20230901,134600,185798070,6510,6510,6510,6510,8
|
|
20230901,134500,185745990,6530,6530,6530,6530,0
|
|
20230901,134400,185745990,6530,6530,6530,6530,0
|
|
20230901,134300,185745990,6530,6530,6530,6530,0
|
|
20230901,134200,185745990,6530,6530,6530,6530,0
|
|
20230901,134100,185745990,6530,6530,6530,6530,0
|
|
20230901,134000,185745990,6530,6530,6530,6530,0
|
|
20230901,133900,185745990,6530,6530,6530,6530,0
|
|
20230901,133800,185745990,6530,6530,6530,6530,0
|
|
20230901,133700,185745990,6530,6530,6530,6530,0
|
|
20230901,133600,185745990,6530,6530,6530,6530,2
|
|
20230901,133500,185732930,6510,6510,6510,6510,0
|
|
20230901,133400,185732930,6510,6510,6510,6510,0
|
|
20230901,133300,185732930,6510,6510,6510,6510,0
|
|
20230901,133200,185732930,6510,6510,6510,6510,0
|
|
20230901,133100,185732930,6510,6510,6510,6510,370
|
|
20230901,133000,183324230,6510,6510,6510,6510,0
|
|
20230901,132900,183324230,6510,6510,6510,6510,6
|
|
20230901,132800,183285170,6510,6510,6510,6510,3
|
|
20230901,132700,183265640,6510,6510,6510,6510,4
|
|
20230901,132600,183239600,6510,6510,6510,6510,3
|
|
20230901,132500,183220070,6510,6510,6520,6510,83
|
|
20230901,132400,182678960,6510,6510,6510,6510,2
|
|
20230901,132300,182665940,6510,6510,6510,6510,0
|
|
20230901,132200,182665940,6510,6510,6510,6510,1
|
|
20230901,132100,182659430,6510,6510,6510,6510,30
|
|
20230901,132000,182464130,6510,6510,6510,6510,0
|
|
20230901,131900,182464130,6510,6510,6510,6510,0
|
|
20230901,131800,182464130,6510,6510,6510,6510,40
|
|
20230901,131700,182203730,6510,6510,6510,6510,0
|
|
20230901,131600,182203730,6510,6510,6510,6510,0
|
|
20230901,131500,182203730,6510,6510,6510,6510,1
|
|
20230901,131400,182197220,6520,6520,6520,6520,0
|
|
20230901,131300,182197220,6520,6520,6520,6520,0
|
|
20230901,131200,182197220,6520,6520,6520,6520,0
|
|
20230901,131100,182197220,6520,6520,6520,6520,0
|
|
20230901,131000,182197220,6520,6520,6520,6520,0
|
|
20230901,130900,182197220,6520,6520,6520,6520,0
|
|
20230901,130800,182197220,6520,6520,6520,6520,1
|
|
20230901,130700,182190700,6510,6530,6530,6510,252
|
|
20230901,130600,180548860,6530,6530,6530,6530,0
|
|
20230901,130500,180548860,6530,6530,6530,6530,34
|
|
20230901,130400,180326840,6540,6540,6540,6540,0
|
|
20230901,130300,180326840,6540,6540,6540,6540,0
|
|
20230901,130200,180326840,6540,6540,6540,6540,0
|
|
20230901,130100,180326840,6540,6540,6540,6540,0
|
|
20230901,130000,180326840,6540,6510,6540,6510,4
|
|
20230901,125900,180300710,6510,6510,6510,6510,1
|
|
20230901,125800,180294200,6550,6550,6550,6550,0
|
|
20230901,125700,180294200,6550,6550,6550,6550,0
|
|
20230901,125600,180294200,6550,6550,6550,6550,0
|
|
20230901,125500,180294200,6550,6550,6550,6550,0
|
|
20230901,125400,180294200,6550,6550,6550,6550,0
|
|
20230901,125300,180294200,6550,6550,6550,6550,11
|
|
20230901,125200,180222150,6550,6550,6550,6550,1
|
|
20230901,125100,180215600,6550,6550,6550,6550,0
|
|
20230901,125000,180215600,6550,6550,6550,6550,100
|
|
20230901,124900,179560600,6500,6500,6500,6500,0
|
|
20230901,124800,179560600,6500,6510,6510,6500,350
|
|
20230901,124700,177285150,6500,6500,6500,6500,0
|
|
20230901,124600,177285150,6500,6500,6500,6500,0
|
|
20230901,124500,177285150,6500,6500,6500,6500,0
|
|
20230901,124400,177285150,6500,6500,6500,6500,0
|
|
20230901,124300,177285150,6500,6500,6500,6500,0
|
|
20230901,124200,177285150,6500,6510,6510,6500,300
|
|
20230901,124100,175332780,6510,6510,6510,6510,10
|
|
20230901,124000,175267680,6520,6520,6520,6520,0
|
|
20230901,123900,175267680,6520,6520,6520,6520,0
|
|
20230901,123800,175267680,6520,6520,6520,6520,20
|
|
20230901,123700,175137280,6520,6520,6520,6520,0
|
|
20230901,123600,175137280,6520,6520,6520,6520,0
|
|
20230901,123500,175137280,6520,6520,6520,6520,30
|
|
20230901,123400,174941680,6520,6520,6520,6520,56
|
|
20230901,123300,174576560,6530,6530,6530,6530,0
|
|
20230901,123200,174576560,6530,6530,6530,6530,0
|
|
20230901,123100,174576560,6530,6530,6530,6530,0
|
|
20230901,123000,174576560,6530,6530,6530,6530,0
|
|
20230901,122900,174576560,6530,6530,6530,6530,0
|
|
20230901,122800,174576560,6530,6530,6530,6530,0
|
|
20230901,122700,174576560,6530,6530,6530,6530,29
|
|
20230901,122600,174387190,6540,6540,6540,6540,0
|
|
20230901,122500,174387190,6540,6540,6540,6540,0
|
|
20230901,122400,174387190,6540,6540,6540,6540,85
|
|
20230901,122300,173831290,6560,6560,6560,6560,0
|
|
20230901,122200,173831290,6560,6560,6560,6560,2
|
|
20230901,122100,173818170,6570,6570,6570,6570,0
|
|
20230901,122000,173818170,6570,6530,6570,6530,761
|
|
20230901,121900,168839610,6530,6530,6530,6530,0
|
|
20230901,121800,168839610,6530,6530,6530,6530,0
|
|
20230901,121700,168839610,6530,6530,6530,6530,37
|
|
20230901,121600,168598000,6530,6530,6530,6530,0
|
|
20230901,121500,168598000,6530,6530,6530,6530,0
|
|
20230901,121400,168598000,6530,6530,6530,6530,0
|
|
20230901,121300,168598000,6530,6530,6530,6530,0
|
|
20230901,121200,168598000,6530,6530,6530,6530,0
|
|
20230901,121100,168598000,6530,6530,6530,6530,0
|
|
20230901,121000,168598000,6530,6530,6530,6530,0
|
|
20230901,120900,168598000,6530,6530,6530,6530,0
|
|
20230901,120800,168598000,6530,6530,6530,6530,0
|
|
20230901,120700,168598000,6530,6530,6530,6530,1
|
|
20230901,120600,168591470,6510,6510,6510,6510,0
|
|
20230901,120500,168591470,6510,6510,6510,6510,0
|
|
20230901,120400,168591470,6510,6520,6520,6510,476
|
|
20230901,120300,165491990,6530,6530,6530,6530,0
|
|
20230901,120200,165491990,6530,6530,6530,6530,0
|
|
20230901,120100,165491990,6530,6530,6530,6530,0
|
|
20230901,120000,165491990,6530,6530,6530,6530,0
|
|
20230901,115900,165491990,6530,6530,6530,6530,0
|
|
20230901,115800,165491990,6530,6530,6530,6530,7
|
|
20230901,115700,165446280,6510,6510,6510,6510,0
|
|
20230901,115600,165446280,6510,6510,6510,6510,0
|
|
20230901,115500,165446280,6510,6510,6510,6510,1
|
|
20230901,115400,165439770,6510,6510,6510,6510,0
|
|
20230901,115300,165439770,6510,6510,6510,6510,0
|
|
20230901,115200,165439770,6510,6510,6510,6510,0
|
|
20230901,115100,165439770,6510,6510,6510,6510,0
|
|
20230901,115000,165439770,6510,6510,6510,6510,0
|
|
20230901,114900,165439770,6510,6510,6510,6510,0
|
|
20230901,114800,165439770,6510,6510,6510,6510,0
|
|
20230901,114700,165439770,6510,6510,6510,6510,0
|
|
20230901,114600,165439770,6510,6510,6510,6510,0
|
|
20230901,114500,165439770,6510,6510,6510,6510,7
|
|
20230901,114400,165394200,6510,6510,6510,6510,4
|
|
20230901,114300,165368160,6510,6510,6510,6510,201
|
|
20230901,114200,164059650,6510,6510,6510,6510,0
|
|
20230901,114100,164059650,6510,6510,6510,6510,0
|
|
20230901,114000,164059650,6510,6510,6510,6510,0
|
|
20230901,113900,164059650,6510,6510,6510,6510,0
|
|
20230901,113800,164059650,6510,6510,6510,6510,0
|
|
20230901,113700,164059650,6510,6510,6510,6510,53
|
|
20230901,113600,163714620,6500,6500,6500,6500,9
|
|
20230901,113500,163656120,6510,6510,6510,6510,0
|
|
20230901,113400,163656120,6510,6510,6510,6510,0
|
|
20230901,113300,163656120,6510,6510,6510,6510,300
|
|
20230901,113200,161703120,6510,6510,6510,6510,90
|
|
20230901,113100,161117220,6510,6510,6510,6510,8
|
|
20230901,113000,161065140,6510,6510,6510,6510,1
|
|
20230901,112900,161058630,6510,6510,6510,6510,0
|
|
20230901,112800,161058630,6510,6520,6520,6510,228
|
|
20230901,112700,159574190,6520,6520,6520,6520,0
|
|
20230901,112600,159574190,6520,6520,6520,6520,249
|
|
20230901,112500,157950710,6530,6520,6530,6520,12
|
|
20230901,112400,157872460,6520,6520,6520,6520,11
|
|
20230901,112300,157800740,6520,6520,6520,6520,11
|
|
20230901,112200,157729020,6520,6520,6520,6520,406
|
|
20230901,112100,155081900,6530,6530,6530,6530,0
|
|
20230901,112000,155081900,6530,6530,6530,6530,1
|
|
20230901,111900,155075370,6520,6520,6520,6520,0
|
|
20230901,111800,155075370,6520,6520,6520,6520,0
|
|
20230901,111700,155075370,6520,6520,6520,6520,60
|
|
20230901,111600,154684170,6530,6530,6530,6530,10
|
|
20230901,111500,154618870,6530,6530,6530,6530,1
|
|
20230901,111400,154612340,6530,6530,6530,6530,13
|
|
20230901,111300,154527450,6530,6530,6530,6530,0
|
|
20230901,111200,154527450,6530,6530,6530,6530,0
|
|
20230901,111100,154527450,6530,6530,6530,6530,0
|
|
20230901,111000,154527450,6530,6530,6530,6530,1
|
|
20230901,110900,154520920,6520,6520,6520,6520,0
|
|
20230901,110800,154520920,6520,6520,6520,6520,0
|
|
20230901,110700,154520920,6520,6520,6520,6520,21
|
|
20230901,110600,154384000,6530,6530,6530,6530,43
|
|
20230901,110500,154103210,6540,6540,6540,6540,1
|
|
20230901,110400,154096670,6540,6530,6540,6530,14
|
|
20230901,110300,154005230,6540,6540,6540,6540,0
|
|
20230901,110200,154005230,6540,6540,6540,6540,0
|
|
20230901,110100,154005230,6540,6540,6540,6540,1
|
|
20230901,110000,153998690,6530,6530,6530,6530,32
|
|
20230901,105900,153789730,6530,6530,6530,6530,27
|
|
20230901,105800,153613420,6540,6540,6540,6540,0
|
|
20230901,105700,153613420,6540,6540,6540,6540,0
|
|
20230901,105600,153613420,6540,6540,6540,6540,1
|
|
20230901,105500,153606880,6530,6530,6530,6530,0
|
|
20230901,105400,153606880,6530,6530,6530,6530,0
|
|
20230901,105300,153606880,6530,6530,6530,6530,1
|
|
20230901,105200,153600350,6580,6580,6580,6580,0
|
|
20230901,105100,153600350,6580,6580,6580,6580,1
|
|
20230901,105000,153593770,6580,6530,6580,6510,2874
|
|
20230901,104900,134716740,6560,6560,6560,6560,0
|
|
20230901,104800,134716740,6560,6550,6560,6550,357
|
|
20230901,104700,132376360,6540,6520,6540,6520,2202
|
|
20230901,104600,117976500,6510,6520,6530,6510,59
|
|
20230901,104500,117591820,6540,6540,6540,6540,30
|
|
20230901,104400,117395620,6540,6520,6540,6520,20
|
|
20230901,104300,117265170,6520,6500,6520,6500,30
|
|
20230901,104200,117069690,6490,6490,6490,6490,0
|
|
20230901,104100,117069690,6490,6490,6490,6490,279
|
|
20230901,104000,115258980,6500,6500,6500,6500,0
|
|
20230901,103900,115258980,6500,6500,6500,6500,3
|
|
20230901,103800,115239480,6500,6500,6500,6500,3
|
|
20230901,103700,115219980,6490,6490,6490,6490,0
|
|
20230901,103600,115219980,6490,6490,6490,6490,393
|
|
20230901,103500,112669410,6480,6480,6480,6480,30
|
|
20230901,103400,112475010,6490,6490,6490,6490,19
|
|
20230901,103300,112351700,6490,6490,6490,6490,4
|
|
20230901,103200,112325740,6490,6490,6490,6490,21
|
|
20230901,103100,112189450,6470,6470,6470,6470,66
|
|
20230901,103000,111762430,6470,6470,6470,6470,30
|
|
20230901,102900,111568330,6470,6470,6470,6470,0
|
|
20230901,102800,111568330,6470,6470,6470,6470,60
|
|
20230901,102700,111180130,6460,6460,6460,6460,156
|
|
20230901,102600,110172370,6470,6470,6470,6470,0
|
|
20230901,102500,110172370,6470,6480,6480,6470,500
|
|
20230901,102400,106936790,6490,6490,6490,6490,11
|
|
20230901,102300,106865400,6490,6490,6490,6490,3
|
|
20230901,102200,106845930,6490,6490,6490,6490,30
|
|
20230901,102100,106651230,6480,6480,6480,6480,0
|
|
20230901,102000,106651230,6480,6480,6480,6480,0
|
|
20230901,101900,106651230,6480,6480,6480,6480,20
|
|
20230901,101800,106521630,6490,6490,6490,6490,15
|
|
20230901,101700,106424280,6490,6490,6490,6490,0
|
|
20230901,101600,106424280,6490,6490,6490,6490,0
|
|
20230901,101500,106424280,6490,6490,6490,6490,0
|
|
20230901,101400,106424280,6490,6490,6490,6490,5
|
|
20230901,101300,106391830,6490,6490,6490,6490,2
|
|
20230901,101200,106378850,6500,6500,6500,6500,0
|
|
20230901,101100,106378850,6500,6500,6500,6500,0
|
|
20230901,101000,106378850,6500,6490,6500,6490,11
|
|
20230901,100900,106307450,6500,6490,6500,6470,997
|
|
20230901,100800,99848880,6500,6500,6500,6500,0
|
|
20230901,100700,99848880,6500,6500,6500,6500,0
|
|
20230901,100600,99848880,6500,6500,6500,6500,38
|
|
20230901,100500,99601880,6500,6500,6500,6500,0
|
|
20230901,100400,99601880,6500,6510,6510,6500,35
|
|
20230901,100300,99374180,6520,6520,6520,6520,1
|
|
20230901,100200,99367660,6510,6520,6520,6510,15
|
|
20230901,100100,99270000,6510,6510,6510,6510,23
|
|
20230901,100000,99120270,6520,6520,6520,6520,0
|
|
20230901,095900,99120270,6520,6520,6520,6520,0
|
|
20230901,095800,99120270,6520,6520,6520,6520,0
|
|
20230901,095700,99120270,6520,6510,6520,6510,3
|
|
20230901,095600,99100720,6480,6480,6480,6480,0
|
|
20230901,095500,99100720,6480,6480,6480,6480,6
|
|
20230901,095400,99061840,6490,6490,6490,6490,0
|
|
20230901,095300,99061840,6490,6490,6490,6490,428
|
|
20230901,095200,96284120,6490,6490,6490,6490,0
|
|
20230901,095100,96284120,6490,6490,6490,6490,278
|
|
20230901,095000,94479900,6510,6510,6510,6510,2
|
|
20230901,094900,94466880,6490,6490,6490,6490,745
|
|
20230901,094800,89631830,6490,6490,6490,6490,0
|
|
20230901,094700,89631830,6490,6480,6490,6480,19
|
|
20230901,094600,89508690,6490,6520,6520,6490,73
|
|
20230901,094500,89033180,6520,6500,6520,6500,317
|
|
20230901,094400,86972420,6500,6500,6500,6500,42
|
|
20230901,094300,86699420,6500,6480,6500,6480,1131
|
|
20230901,094200,79350850,6480,6480,6480,6480,1
|
|
20230901,094100,79344370,6440,6480,6480,6440,668
|
|
20230901,094000,75038800,6480,6480,6480,6480,0
|
|
20230901,093900,75038800,6480,6480,6490,6480,112
|
|
20230901,093800,74312060,6470,6470,6470,6450,362
|
|
20230901,093700,71975920,6450,6470,6470,6450,1251
|
|
20230901,093600,63906470,6470,6490,6490,6470,420
|
|
20230901,093500,61189050,6480,6480,6480,6480,0
|
|
20230901,093400,61189050,6480,6480,6480,6480,0
|
|
20230901,093300,61189050,6480,6480,6480,6480,18
|
|
20230901,093200,61072410,6480,6480,6480,6480,85
|
|
20230901,093100,60521610,6480,6480,6480,6480,0
|
|
20230901,093000,60521610,6480,6470,6480,6450,1502
|
|
20230901,092900,50825060,6480,6480,6480,6480,0
|
|
20230901,092800,50825060,6480,6480,6480,6480,215
|
|
20230901,092700,49431860,6500,6500,6500,6500,3
|
|
20230901,092600,49412360,6480,6500,6500,6480,405
|
|
20230901,092500,46784810,6490,6490,6490,6490,392
|
|
20230901,092400,44240730,6500,6500,6500,6500,1
|
|
20230901,092300,44234230,6500,6500,6500,6500,80
|
|
20230901,092200,43714230,6500,6500,6500,6500,0
|
|
20230901,092100,43714230,6500,6500,6500,6500,1
|
|
20230901,092000,43707730,6500,6500,6500,6500,571
|
|
20230901,091900,39996230,6490,6490,6490,6490,200
|
|
20230901,091800,38698230,6490,6490,6490,6490,0
|
|
20230901,091700,38698230,6490,6490,6490,6490,1
|
|
20230901,091600,38691740,6490,6490,6490,6490,0
|
|
20230901,091500,38691740,6490,6490,6490,6490,0
|
|
20230901,091400,38691740,6490,6520,6520,6490,522
|
|
20230901,091300,35299120,6520,6520,6520,6520,0
|
|
20230901,091200,35299120,6520,6520,6520,6520,0
|
|
20230901,091100,35299120,6520,6520,6520,6520,0
|
|
20230901,091000,35299120,6520,6520,6520,6520,665
|
|
20230901,090900,30963320,6520,6520,6520,6520,64
|
|
20230901,090800,30546040,6520,6500,6520,6500,263
|
|
20230901,090700,28832730,6510,6510,6510,6510,51
|
|
20230901,090600,28500720,6510,6470,6510,6470,2
|
|
20230901,090500,28487740,6520,6490,6520,6490,1336
|
|
20230901,090400,19788020,6490,6490,6490,6490,2
|
|
20230901,090300,19775040,6450,6510,6510,6430,881
|
|
20230901,090200,14103000,6510,6510,6510,6510,1
|
|
20230901,090100,14096490,6490,6500,6500,6490,1805
|
|
20230901,090000,2366040,6510,6540,6540,6510,362
|