588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184500,51721100,6420,6420,6420,6420,122
|
|
20230901,184400,51721100,6420,6420,6420,6420,0
|
|
20230901,184300,51721100,6420,6420,6420,6420,0
|
|
20230901,184200,51721100,6420,6420,6420,6420,0
|
|
20230901,184100,51721100,6420,6420,6420,6420,0
|
|
20230901,184000,51721100,6420,6420,6420,6420,0
|
|
20230901,183900,51721100,6420,6420,6420,6420,0
|
|
20230901,183800,51721100,6420,6420,6420,6420,0
|
|
20230901,183700,51721100,6420,6420,6420,6420,0
|
|
20230901,183600,51721100,6420,6420,6420,6420,0
|
|
20230901,183500,51721100,6420,6420,6420,6420,0
|
|
20230901,183400,51721100,6420,6420,6420,6420,0
|
|
20230901,183300,51721100,6420,6420,6420,6420,0
|
|
20230901,183200,51721100,6420,6420,6420,6420,0
|
|
20230901,183100,51721100,6420,6420,6420,6420,0
|
|
20230901,183000,51721100,6420,6420,6420,6420,0
|
|
20230901,182900,51721100,6420,6420,6420,6420,0
|
|
20230901,182800,51721100,6420,6420,6420,6420,0
|
|
20230901,182700,51721100,6420,6420,6420,6420,0
|
|
20230901,182600,51721100,6420,6420,6420,6420,0
|
|
20230901,182500,51721100,6420,6420,6420,6420,0
|
|
20230901,182400,51721100,6420,6420,6420,6420,0
|
|
20230901,182300,51721100,6420,6420,6420,6420,0
|
|
20230901,182200,51721100,6420,6420,6420,6420,0
|
|
20230901,182100,51721100,6420,6420,6420,6420,0
|
|
20230901,182000,51721100,6420,6420,6420,6420,0
|
|
20230901,181900,51721100,6420,6420,6420,6420,0
|
|
20230901,181800,51721100,6420,6420,6420,6420,0
|
|
20230901,181700,51721100,6420,6420,6420,6420,0
|
|
20230901,181600,51721100,6420,6420,6420,6420,0
|
|
20230901,181500,51721100,6420,6420,6420,6420,122
|
|
20230901,181400,51721100,6420,6420,6420,6420,0
|
|
20230901,181300,51721100,6420,6420,6420,6420,0
|
|
20230901,181200,51721100,6420,6420,6420,6420,0
|
|
20230901,181100,51721100,6420,6420,6420,6420,0
|
|
20230901,181000,51721100,6420,6420,6420,6420,0
|
|
20230901,180900,51721100,6420,6420,6420,6420,0
|
|
20230901,180800,51721100,6420,6420,6420,6420,0
|
|
20230901,180700,51721100,6420,6420,6420,6420,0
|
|
20230901,180600,51721100,6420,6420,6420,6420,0
|
|
20230901,180500,51721100,6420,6420,6420,6420,0
|
|
20230901,180400,51721100,6420,6420,6420,6420,0
|
|
20230901,180300,51721100,6420,6420,6420,6420,0
|
|
20230901,180200,51721100,6420,6420,6420,6420,0
|
|
20230901,180100,51721100,6420,6420,6420,6420,0
|
|
20230901,180000,51721100,6420,6420,6420,6420,0
|
|
20230901,175900,51721100,6420,6420,6420,6420,0
|
|
20230901,175800,51721100,6420,6420,6420,6420,0
|
|
20230901,175700,51721100,6420,6420,6420,6420,0
|
|
20230901,175600,51721100,6420,6420,6420,6420,0
|
|
20230901,175500,51721100,6420,6420,6420,6420,0
|
|
20230901,175400,51721100,6420,6420,6420,6420,0
|
|
20230901,175300,51721100,6420,6420,6420,6420,0
|
|
20230901,175200,51721100,6420,6420,6420,6420,0
|
|
20230901,175100,51721100,6420,6420,6420,6420,0
|
|
20230901,175000,51721100,6420,6420,6420,6420,0
|
|
20230901,174900,51721100,6420,6420,6420,6420,0
|
|
20230901,174800,51721100,6420,6420,6420,6420,0
|
|
20230901,174700,51721100,6420,6420,6420,6420,0
|
|
20230901,174600,51721100,6420,6420,6420,6420,0
|
|
20230901,174500,51721100,6420,6420,6420,6420,122
|
|
20230901,174400,51721100,6420,6420,6420,6420,0
|
|
20230901,174300,51721100,6420,6420,6420,6420,0
|
|
20230901,174200,51721100,6420,6420,6420,6420,0
|
|
20230901,174100,51721100,6420,6420,6420,6420,0
|
|
20230901,174000,51721100,6420,6420,6420,6420,0
|
|
20230901,173900,51721100,6420,6420,6420,6420,0
|
|
20230901,173800,51721100,6420,6420,6420,6420,0
|
|
20230901,173700,51721100,6420,6420,6420,6420,0
|
|
20230901,173600,51721100,6420,6420,6420,6420,0
|
|
20230901,173500,51721100,6420,6420,6420,6420,0
|
|
20230901,173400,51721100,6420,6420,6420,6420,0
|
|
20230901,173300,51721100,6420,6420,6420,6420,0
|
|
20230901,173200,51721100,6420,6420,6420,6420,0
|
|
20230901,173100,51721100,6420,6420,6420,6420,0
|
|
20230901,173000,51721100,6420,6420,6420,6420,0
|
|
20230901,172900,51721100,6420,6420,6420,6420,0
|
|
20230901,172800,51721100,6420,6420,6420,6420,0
|
|
20230901,172700,51721100,6420,6420,6420,6420,0
|
|
20230901,172600,51721100,6420,6420,6420,6420,0
|
|
20230901,172500,51721100,6420,6420,6420,6420,0
|
|
20230901,172400,51721100,6420,6420,6420,6420,0
|
|
20230901,172300,51721100,6420,6420,6420,6420,0
|
|
20230901,172200,51721100,6420,6420,6420,6420,0
|
|
20230901,172100,51721100,6420,6420,6420,6420,0
|
|
20230901,172000,51721100,6420,6420,6420,6420,0
|
|
20230901,171900,51721100,6420,6420,6420,6420,0
|
|
20230901,171800,51721100,6420,6420,6420,6420,0
|
|
20230901,171700,51721100,6420,6420,6420,6420,0
|
|
20230901,171600,51721100,6420,6420,6420,6420,0
|
|
20230901,171500,51721100,6420,6420,6420,6420,122
|
|
20230901,171400,51721100,6420,6420,6420,6420,0
|
|
20230901,171300,51721100,6420,6420,6420,6420,0
|
|
20230901,171200,51721100,6420,6420,6420,6420,0
|
|
20230901,171100,51721100,6420,6420,6420,6420,0
|
|
20230901,171000,51721100,6420,6420,6420,6420,0
|
|
20230901,170900,51721100,6420,6420,6420,6420,0
|
|
20230901,170800,51721100,6420,6420,6420,6420,0
|
|
20230901,170700,51721100,6420,6420,6420,6420,0
|
|
20230901,170600,51721100,6420,6420,6420,6420,0
|
|
20230901,170500,51721100,6420,6420,6420,6420,0
|
|
20230901,170400,51721100,6420,6420,6420,6420,0
|
|
20230901,170300,51721100,6420,6420,6420,6420,0
|
|
20230901,170200,51721100,6420,6420,6420,6420,0
|
|
20230901,170100,51721100,6420,6420,6420,6420,0
|
|
20230901,170000,51721100,6420,6420,6420,6420,0
|
|
20230901,165900,51721100,6420,6420,6420,6420,0
|
|
20230901,165800,51721100,6420,6420,6420,6420,0
|
|
20230901,165700,51721100,6420,6420,6420,6420,0
|
|
20230901,165600,51721100,6420,6420,6420,6420,0
|
|
20230901,165500,51721100,6420,6420,6420,6420,0
|
|
20230901,165400,51721100,6420,6420,6420,6420,0
|
|
20230901,165300,51721100,6420,6420,6420,6420,0
|
|
20230901,165200,51721100,6420,6420,6420,6420,0
|
|
20230901,165100,51721100,6420,6420,6420,6420,0
|
|
20230901,165000,51721100,6420,6420,6420,6420,0
|
|
20230901,164900,51721100,6420,6420,6420,6420,0
|
|
20230901,164800,51721100,6420,6420,6420,6420,0
|
|
20230901,164700,51721100,6420,6420,6420,6420,0
|
|
20230901,164600,51721100,6420,6420,6420,6420,0
|
|
20230901,164500,51721100,6420,6420,6420,6420,122
|
|
20230901,164400,51721100,6420,6420,6420,6420,0
|
|
20230901,164300,51721100,6420,6420,6420,6420,0
|
|
20230901,164200,51721100,6420,6420,6420,6420,0
|
|
20230901,164100,51721100,6420,6420,6420,6420,0
|
|
20230901,164000,51721100,6420,6420,6420,6420,0
|
|
20230901,163900,51721100,6420,6420,6420,6420,0
|
|
20230901,163800,51721100,6420,6420,6420,6420,0
|
|
20230901,163700,51721100,6420,6420,6420,6420,0
|
|
20230901,163600,51721100,6420,6420,6420,6420,0
|
|
20230901,163500,51721100,6420,6420,6420,6420,0
|
|
20230901,163400,51721100,6420,6420,6420,6420,0
|
|
20230901,163300,51721100,6420,6420,6420,6420,0
|
|
20230901,163200,51721100,6420,6420,6420,6420,0
|
|
20230901,163100,51721100,6420,6420,6420,6420,0
|
|
20230901,163000,51721100,6420,6420,6420,6420,0
|
|
20230901,162900,51721100,6420,6420,6420,6420,0
|
|
20230901,162800,51721100,6420,6420,6420,6420,0
|
|
20230901,162700,51721100,6420,6420,6420,6420,0
|
|
20230901,162600,51721100,6420,6420,6420,6420,0
|
|
20230901,162500,51721100,6420,6420,6420,6420,0
|
|
20230901,162400,51721100,6420,6420,6420,6420,0
|
|
20230901,162300,51721100,6420,6420,6420,6420,0
|
|
20230901,162200,51721100,6420,6420,6420,6420,0
|
|
20230901,162100,51721100,6420,6420,6420,6420,0
|
|
20230901,162000,51721100,6420,6420,6420,6420,0
|
|
20230901,161900,51721100,6420,6420,6420,6420,0
|
|
20230901,161800,51721100,6420,6420,6420,6420,0
|
|
20230901,161700,51721100,6420,6420,6420,6420,0
|
|
20230901,161600,51721100,6420,6420,6420,6420,0
|
|
20230901,161500,51721100,6420,6420,6420,6420,122
|
|
20230901,161400,51721100,6420,6420,6420,6420,0
|
|
20230901,161300,51721100,6420,6420,6420,6420,0
|
|
20230901,161200,51721100,6420,6420,6420,6420,0
|
|
20230901,161100,51721100,6420,6420,6420,6420,0
|
|
20230901,161000,51721100,6420,6420,6420,6420,0
|
|
20230901,160900,51721100,6420,6420,6420,6420,0
|
|
20230901,160800,51721100,6420,6420,6420,6420,0
|
|
20230901,160700,51721100,6420,6420,6420,6420,0
|
|
20230901,160600,51721100,6420,6420,6420,6420,0
|
|
20230901,160500,51721100,6420,6420,6420,6420,0
|
|
20230901,160400,51721100,6420,6420,6420,6420,0
|
|
20230901,160300,51721100,6420,6420,6420,6420,0
|
|
20230901,160200,51721100,6420,6420,6420,6420,0
|
|
20230901,160100,51721100,6420,6420,6420,6420,0
|
|
20230901,160000,51721100,6420,6420,6420,6420,0
|
|
20230901,155900,51721100,6420,6420,6420,6420,0
|
|
20230901,155800,51721100,6420,6420,6420,6420,0
|
|
20230901,155700,51721100,6420,6420,6420,6420,0
|
|
20230901,155600,51721100,6420,6420,6420,6420,0
|
|
20230901,155500,51721100,6420,6420,6420,6420,0
|
|
20230901,155400,51721100,6420,6420,6420,6420,0
|
|
20230901,155300,51721100,6420,6420,6420,6420,0
|
|
20230901,155200,51721100,6420,6420,6420,6420,0
|
|
20230901,155100,51721100,6420,6420,6420,6420,0
|
|
20230901,155000,51721100,6420,6420,6420,6420,0
|
|
20230901,154900,51721100,6420,6420,6420,6420,0
|
|
20230901,154800,51721100,6420,6420,6420,6420,0
|
|
20230901,154700,51721100,6420,6420,6420,6420,0
|
|
20230901,154600,51721100,6420,6420,6420,6420,0
|
|
20230901,154500,51721100,6420,6420,6420,6420,122
|
|
20230901,154400,51721100,6420,6420,6420,6420,0
|
|
20230901,154300,51721100,6420,6420,6420,6420,0
|
|
20230901,154200,51721100,6420,6420,6420,6420,0
|
|
20230901,154100,51721100,6420,6420,6420,6420,0
|
|
20230901,154000,51721100,6420,6420,6420,6420,0
|
|
20230901,153900,51721100,6420,6420,6420,6420,0
|
|
20230901,153800,51721100,6420,6420,6420,6420,0
|
|
20230901,153700,51721100,6420,6420,6420,6420,0
|
|
20230901,153600,51721100,6420,6420,6420,6420,0
|
|
20230901,153500,51721100,6420,6420,6420,6420,0
|
|
20230901,153400,51721100,6420,6420,6420,6420,0
|
|
20230901,153300,51721100,6420,6420,6420,6420,0
|
|
20230901,153200,51721100,6420,6420,6420,6420,0
|
|
20230901,153100,51721100,6420,6420,6420,6420,0
|
|
20230901,153000,51721100,6420,6420,6420,6420,122
|
|
20230901,152900,50937860,6430,6430,6430,6430,0
|
|
20230901,152800,50937860,6430,6430,6430,6430,0
|
|
20230901,152700,50937860,6430,6430,6430,6430,0
|
|
20230901,152600,50937860,6430,6430,6430,6430,0
|
|
20230901,152500,50937860,6430,6430,6430,6430,0
|
|
20230901,152400,50937860,6430,6430,6430,6430,0
|
|
20230901,152300,50937860,6430,6430,6430,6430,0
|
|
20230901,152200,50937860,6430,6430,6430,6430,0
|
|
20230901,152100,50937860,6430,6430,6430,6430,0
|
|
20230901,152000,50937860,6430,6430,6430,6430,0
|
|
20230901,151900,50937860,6430,6430,6430,6430,0
|
|
20230901,151800,50937860,6430,6430,6430,6430,0
|
|
20230901,151700,50937860,6430,6430,6430,6430,8
|
|
20230901,151600,50886420,6420,6420,6420,6420,15
|
|
20230901,151500,50790120,6430,6440,6440,6430,64
|
|
20230901,151400,50378230,6430,6430,6430,6430,0
|
|
20230901,151300,50378230,6430,6430,6430,6430,0
|
|
20230901,151200,50378230,6430,6430,6430,6430,0
|
|
20230901,151100,50378230,6430,6430,6430,6430,0
|
|
20230901,151000,50378230,6430,6430,6430,6430,0
|
|
20230901,150900,50378230,6430,6430,6430,6430,0
|
|
20230901,150800,50378230,6430,6430,6430,6430,0
|
|
20230901,150700,50378230,6430,6430,6430,6430,9
|
|
20230901,150600,50320360,6430,6430,6430,6430,0
|
|
20230901,150500,50320360,6430,6430,6430,6430,1
|
|
20230901,150400,50313930,6420,6420,6420,6420,0
|
|
20230901,150300,50313930,6420,6420,6420,6420,0
|
|
20230901,150200,50313930,6420,6420,6420,6420,0
|
|
20230901,150100,50313930,6420,6420,6420,6420,0
|
|
20230901,150000,50313930,6420,6420,6420,6420,334
|
|
20230901,145900,48169650,6410,6410,6410,6410,268
|
|
20230901,145800,46451770,6420,6420,6420,6420,165
|
|
20230901,145700,45392470,6420,6420,6420,6420,0
|
|
20230901,145600,45392470,6420,6420,6420,6420,0
|
|
20230901,145500,45392470,6420,6420,6420,6420,0
|
|
20230901,145400,45392470,6420,6420,6420,6420,0
|
|
20230901,145300,45392470,6420,6420,6420,6420,0
|
|
20230901,145200,45392470,6420,6420,6420,6420,0
|
|
20230901,145100,45392470,6420,6420,6420,6420,0
|
|
20230901,145000,45392470,6420,6420,6420,6420,0
|
|
20230901,144900,45392470,6420,6420,6420,6420,0
|
|
20230901,144800,45392470,6420,6420,6420,6420,0
|
|
20230901,144700,45392470,6420,6420,6420,6420,0
|
|
20230901,144600,45392470,6420,6420,6420,6420,0
|
|
20230901,144500,45392470,6420,6420,6420,6420,0
|
|
20230901,144400,45392470,6420,6420,6420,6420,0
|
|
20230901,144300,45392470,6420,6420,6420,6420,0
|
|
20230901,144200,45392470,6420,6420,6420,6420,0
|
|
20230901,144100,45392470,6420,6420,6420,6420,0
|
|
20230901,144000,45392470,6420,6420,6420,6420,0
|
|
20230901,143900,45392470,6420,6420,6420,6420,0
|
|
20230901,143800,45392470,6420,6420,6420,6420,0
|
|
20230901,143700,45392470,6420,6420,6420,6420,0
|
|
20230901,143600,45392470,6420,6420,6420,6420,0
|
|
20230901,143500,45392470,6420,6420,6420,6420,0
|
|
20230901,143400,45392470,6420,6420,6420,6420,0
|
|
20230901,143300,45392470,6420,6420,6420,6420,0
|
|
20230901,143200,45392470,6420,6420,6420,6420,100
|
|
20230901,143100,44750470,6420,6420,6420,6420,0
|
|
20230901,143000,44750470,6420,6420,6420,6420,100
|
|
20230901,142900,44108470,6420,6430,6430,6420,361
|
|
20230901,142800,41790840,6420,6420,6420,6420,0
|
|
20230901,142700,41790840,6420,6420,6420,6420,0
|
|
20230901,142600,41790840,6420,6420,6420,6420,0
|
|
20230901,142500,41790840,6420,6420,6420,6420,0
|
|
20230901,142400,41790840,6420,6420,6420,6420,0
|
|
20230901,142300,41790840,6420,6420,6420,6420,0
|
|
20230901,142200,41790840,6420,6420,6420,6420,0
|
|
20230901,142100,41790840,6420,6420,6420,6420,0
|
|
20230901,142000,41790840,6420,6420,6420,6420,0
|
|
20230901,141900,41790840,6420,6420,6420,6420,0
|
|
20230901,141800,41790840,6420,6420,6420,6420,0
|
|
20230901,141700,41790840,6420,6420,6420,6420,0
|
|
20230901,141600,41790840,6420,6420,6420,6420,0
|
|
20230901,141500,41790840,6420,6420,6420,6420,0
|
|
20230901,141400,41790840,6420,6420,6420,6420,0
|
|
20230901,141300,41790840,6420,6420,6420,6420,0
|
|
20230901,141200,41790840,6420,6420,6420,6420,0
|
|
20230901,141100,41790840,6420,6420,6420,6420,0
|
|
20230901,141000,41790840,6420,6420,6420,6420,0
|
|
20230901,140900,41790840,6420,6420,6420,6420,0
|
|
20230901,140800,41790840,6420,6420,6420,6420,0
|
|
20230901,140700,41790840,6420,6420,6420,6420,0
|
|
20230901,140600,41790840,6420,6420,6420,6420,0
|
|
20230901,140500,41790840,6420,6420,6420,6420,0
|
|
20230901,140400,41790840,6420,6420,6420,6420,0
|
|
20230901,140300,41790840,6420,6420,6420,6420,0
|
|
20230901,140200,41790840,6420,6420,6420,6420,0
|
|
20230901,140100,41790840,6420,6420,6420,6420,0
|
|
20230901,140000,41790840,6420,6420,6420,6420,0
|
|
20230901,135900,41790840,6420,6420,6420,6420,0
|
|
20230901,135800,41790840,6420,6430,6430,6420,778
|
|
20230901,135700,36795230,6440,6440,6440,6440,470
|
|
20230901,135600,33768430,6440,6440,6440,6440,0
|
|
20230901,135500,33768430,6440,6440,6440,6440,0
|
|
20230901,135400,33768430,6440,6440,6440,6440,0
|
|
20230901,135300,33768430,6440,6440,6440,6440,0
|
|
20230901,135200,33768430,6440,6440,6440,6440,0
|
|
20230901,135100,33768430,6440,6440,6440,6440,0
|
|
20230901,135000,33768430,6440,6440,6440,6440,0
|
|
20230901,134900,33768430,6440,6440,6440,6440,0
|
|
20230901,134800,33768430,6440,6440,6440,6440,0
|
|
20230901,134700,33768430,6440,6440,6440,6440,0
|
|
20230901,134600,33768430,6440,6440,6440,6440,0
|
|
20230901,134500,33768430,6440,6440,6440,6440,0
|
|
20230901,134400,33768430,6440,6440,6440,6440,322
|
|
20230901,134300,31694750,6450,6450,6450,6450,0
|
|
20230901,134200,31694750,6450,6450,6450,6450,77
|
|
20230901,134100,31198100,6450,6450,6450,6450,0
|
|
20230901,134000,31198100,6450,6450,6450,6450,0
|
|
20230901,133900,31198100,6450,6450,6450,6450,3
|
|
20230901,133800,31178750,6450,6450,6450,6450,19
|
|
20230901,133700,31056200,6440,6440,6440,6440,0
|
|
20230901,133600,31056200,6440,6440,6440,6440,0
|
|
20230901,133500,31056200,6440,6440,6440,6440,0
|
|
20230901,133400,31056200,6440,6440,6440,6440,0
|
|
20230901,133300,31056200,6440,6440,6440,6440,14
|
|
20230901,133200,30966040,6450,6450,6450,6450,1
|
|
20230901,133100,30959590,6460,6460,6460,6460,1
|
|
20230901,133000,30953130,6470,6470,6470,6470,0
|
|
20230901,132900,30953130,6470,6470,6470,6470,0
|
|
20230901,132800,30953130,6470,6470,6470,6470,0
|
|
20230901,132700,30953130,6470,6470,6470,6470,3
|
|
20230901,132600,30933720,6470,6470,6470,6470,0
|
|
20230901,132500,30933720,6470,6470,6470,6470,0
|
|
20230901,132400,30933720,6470,6470,6470,6470,0
|
|
20230901,132300,30933720,6470,6470,6470,6470,0
|
|
20230901,132200,30933720,6470,6470,6470,6470,0
|
|
20230901,132100,30933720,6470,6470,6470,6470,0
|
|
20230901,132000,30933720,6470,6470,6470,6470,0
|
|
20230901,131900,30933720,6470,6470,6470,6470,0
|
|
20230901,131800,30933720,6470,6470,6470,6470,0
|
|
20230901,131700,30933720,6470,6470,6470,6470,0
|
|
20230901,131600,30933720,6470,6470,6470,6470,0
|
|
20230901,131500,30933720,6470,6470,6470,6470,0
|
|
20230901,131400,30933720,6470,6470,6470,6470,0
|
|
20230901,131300,30933720,6470,6470,6470,6470,0
|
|
20230901,131200,30933720,6470,6470,6470,6470,0
|
|
20230901,131100,30933720,6470,6470,6470,6470,0
|
|
20230901,131000,30933720,6470,6470,6470,6470,0
|
|
20230901,130900,30933720,6470,6470,6470,6470,0
|
|
20230901,130800,30933720,6470,6470,6470,6470,16
|
|
20230901,130700,30830200,6470,6470,6470,6470,0
|
|
20230901,130600,30830200,6470,6470,6470,6470,0
|
|
20230901,130500,30830200,6470,6470,6470,6470,0
|
|
20230901,130400,30830200,6470,6470,6470,6470,0
|
|
20230901,130300,30830200,6470,6470,6470,6470,5
|
|
20230901,130200,30797850,6470,6470,6470,6470,0
|
|
20230901,130100,30797850,6470,6470,6470,6470,0
|
|
20230901,130000,30797850,6470,6470,6470,6470,0
|
|
20230901,125900,30797850,6470,6470,6470,6470,0
|
|
20230901,125800,30797850,6470,6470,6470,6470,0
|
|
20230901,125700,30797850,6470,6470,6470,6470,0
|
|
20230901,125600,30797850,6470,6470,6470,6470,0
|
|
20230901,125500,30797850,6470,6440,6470,6440,15
|
|
20230901,125400,30700950,6470,6470,6470,6470,0
|
|
20230901,125300,30700950,6470,6470,6470,6470,0
|
|
20230901,125200,30700950,6470,6470,6470,6470,0
|
|
20230901,125100,30700950,6470,6470,6470,6470,0
|
|
20230901,125000,30700950,6470,6470,6470,6470,0
|
|
20230901,124900,30700950,6470,6470,6470,6470,0
|
|
20230901,124800,30700950,6470,6470,6470,6470,0
|
|
20230901,124700,30700950,6470,6470,6470,6470,0
|
|
20230901,124600,30700950,6470,6470,6470,6470,0
|
|
20230901,124500,30700950,6470,6470,6470,6470,0
|
|
20230901,124400,30700950,6470,6470,6470,6470,0
|
|
20230901,124300,30700950,6470,6470,6470,6470,0
|
|
20230901,124200,30700950,6470,6470,6470,6470,0
|
|
20230901,124100,30700950,6470,6470,6470,6470,16
|
|
20230901,124000,30597430,6470,6470,6470,6470,54
|
|
20230901,123900,30248050,6440,6440,6440,6440,0
|
|
20230901,123800,30248050,6440,6440,6440,6440,0
|
|
20230901,123700,30248050,6440,6440,6440,6440,0
|
|
20230901,123600,30248050,6440,6440,6440,6440,0
|
|
20230901,123500,30248050,6440,6440,6440,6440,0
|
|
20230901,123400,30248050,6440,6440,6440,6440,0
|
|
20230901,123300,30248050,6440,6440,6440,6440,0
|
|
20230901,123200,30248050,6440,6440,6440,6440,0
|
|
20230901,123100,30248050,6440,6440,6440,6440,86
|
|
20230901,123000,29694210,6440,6440,6440,6440,0
|
|
20230901,122900,29694210,6440,6440,6440,6440,0
|
|
20230901,122800,29694210,6440,6440,6440,6440,0
|
|
20230901,122700,29694210,6440,6440,6440,6440,0
|
|
20230901,122600,29694210,6440,6440,6440,6440,0
|
|
20230901,122500,29694210,6440,6440,6440,6440,0
|
|
20230901,122400,29694210,6440,6440,6440,6440,0
|
|
20230901,122300,29694210,6440,6440,6440,6440,0
|
|
20230901,122200,29694210,6440,6440,6440,6440,0
|
|
20230901,122100,29694210,6440,6440,6440,6440,0
|
|
20230901,122000,29694210,6440,6440,6440,6440,1
|
|
20230901,121900,29687770,6460,6460,6460,6460,0
|
|
20230901,121800,29687770,6460,6460,6460,6460,0
|
|
20230901,121700,29687770,6460,6460,6460,6460,0
|
|
20230901,121600,29687770,6460,6460,6460,6460,0
|
|
20230901,121500,29687770,6460,6460,6460,6460,0
|
|
20230901,121400,29687770,6460,6460,6460,6460,0
|
|
20230901,121300,29687770,6460,6460,6460,6460,113
|
|
20230901,121200,28957790,6460,6460,6460,6460,0
|
|
20230901,121100,28957790,6460,6460,6460,6460,59
|
|
20230901,121000,28576650,6460,6460,6460,6460,0
|
|
20230901,120900,28576650,6460,6460,6460,6460,37
|
|
20230901,120800,28337630,6430,6430,6430,6430,0
|
|
20230901,120700,28337630,6430,6430,6430,6430,0
|
|
20230901,120600,28337630,6430,6430,6430,6430,0
|
|
20230901,120500,28337630,6430,6430,6430,6430,0
|
|
20230901,120400,28337630,6430,6430,6430,6430,0
|
|
20230901,120300,28337630,6430,6430,6430,6430,0
|
|
20230901,120200,28337630,6430,6430,6430,6430,0
|
|
20230901,120100,28337630,6430,6430,6430,6430,0
|
|
20230901,120000,28337630,6430,6430,6430,6430,0
|
|
20230901,115900,28337630,6430,6430,6430,6430,0
|
|
20230901,115800,28337630,6430,6430,6430,6430,0
|
|
20230901,115700,28337630,6430,6430,6430,6430,0
|
|
20230901,115600,28337630,6430,6430,6430,6430,0
|
|
20230901,115500,28337630,6430,6430,6430,6430,0
|
|
20230901,115400,28337630,6430,6430,6430,6430,0
|
|
20230901,115300,28337630,6430,6430,6430,6430,0
|
|
20230901,115200,28337630,6430,6430,6430,6430,0
|
|
20230901,115100,28337630,6430,6430,6430,6430,0
|
|
20230901,115000,28337630,6430,6430,6430,6430,0
|
|
20230901,114900,28337630,6430,6430,6430,6430,0
|
|
20230901,114800,28337630,6430,6430,6430,6430,0
|
|
20230901,114700,28337630,6430,6430,6430,6430,0
|
|
20230901,114600,28337630,6430,6430,6430,6430,125
|
|
20230901,114500,27533880,6430,6430,6430,6430,0
|
|
20230901,114400,27533880,6430,6430,6430,6430,0
|
|
20230901,114300,27533880,6430,6430,6430,6430,196
|
|
20230901,114200,26273600,6430,6430,6430,6430,0
|
|
20230901,114100,26273600,6430,6430,6430,6430,0
|
|
20230901,114000,26273600,6430,6430,6430,6430,0
|
|
20230901,113900,26273600,6430,6430,6430,6430,0
|
|
20230901,113800,26273600,6430,6430,6430,6430,0
|
|
20230901,113700,26273600,6430,6430,6430,6430,0
|
|
20230901,113600,26273600,6430,6430,6430,6430,0
|
|
20230901,113500,26273600,6430,6430,6430,6430,0
|
|
20230901,113400,26273600,6430,6430,6430,6430,0
|
|
20230901,113300,26273600,6430,6430,6430,6430,0
|
|
20230901,113200,26273600,6430,6430,6430,6430,0
|
|
20230901,113100,26273600,6430,6430,6430,6430,0
|
|
20230901,113000,26273600,6430,6430,6430,6430,0
|
|
20230901,112900,26273600,6430,6430,6430,6430,0
|
|
20230901,112800,26273600,6430,6430,6430,6430,0
|
|
20230901,112700,26273600,6430,6430,6430,6430,5
|
|
20230901,112600,26241450,6430,6430,6430,6430,0
|
|
20230901,112500,26241450,6430,6430,6430,6430,0
|
|
20230901,112400,26241450,6430,6430,6430,6430,0
|
|
20230901,112300,26241450,6430,6430,6430,6430,1
|
|
20230901,112200,26235020,6430,6430,6430,6430,25
|
|
20230901,112100,26074270,6430,6430,6430,6430,90
|
|
20230901,112000,25495570,6430,6430,6430,6430,0
|
|
20230901,111900,25495570,6430,6430,6430,6430,0
|
|
20230901,111800,25495570,6430,6430,6430,6430,0
|
|
20230901,111700,25495570,6430,6430,6430,6430,30
|
|
20230901,111600,25302670,6450,6450,6450,6450,0
|
|
20230901,111500,25302670,6450,6450,6450,6450,162
|
|
20230901,111400,24257770,6450,6450,6450,6450,0
|
|
20230901,111300,24257770,6450,6450,6450,6450,0
|
|
20230901,111200,24257770,6450,6450,6450,6450,0
|
|
20230901,111100,24257770,6450,6450,6450,6450,0
|
|
20230901,111000,24257770,6450,6450,6450,6450,0
|
|
20230901,110900,24257770,6450,6450,6450,6450,0
|
|
20230901,110800,24257770,6450,6450,6450,6450,0
|
|
20230901,110700,24257770,6450,6450,6450,6450,0
|
|
20230901,110600,24257770,6450,6450,6450,6450,0
|
|
20230901,110500,24257770,6450,6450,6450,6450,0
|
|
20230901,110400,24257770,6450,6450,6450,6450,0
|
|
20230901,110300,24257770,6450,6450,6450,6450,0
|
|
20230901,110200,24257770,6450,6450,6450,6450,0
|
|
20230901,110100,24257770,6450,6450,6450,6450,0
|
|
20230901,110000,24257770,6450,6450,6450,6450,0
|
|
20230901,105900,24257770,6450,6450,6450,6450,0
|
|
20230901,105800,24257770,6450,6450,6450,6450,0
|
|
20230901,105700,24257770,6450,6450,6450,6450,0
|
|
20230901,105600,24257770,6450,6450,6450,6450,0
|
|
20230901,105500,24257770,6450,6450,6450,6450,0
|
|
20230901,105400,24257770,6450,6450,6450,6450,0
|
|
20230901,105300,24257770,6450,6450,6450,6450,0
|
|
20230901,105200,24257770,6450,6450,6450,6450,0
|
|
20230901,105100,24257770,6450,6450,6450,6450,0
|
|
20230901,105000,24257770,6450,6450,6450,6450,0
|
|
20230901,104900,24257770,6450,6450,6450,6450,0
|
|
20230901,104800,24257770,6450,6450,6450,6450,11
|
|
20230901,104700,24186820,6450,6450,6450,6450,50
|
|
20230901,104600,23864320,6450,6450,6450,6450,0
|
|
20230901,104500,23864320,6450,6450,6450,6450,0
|
|
20230901,104400,23864320,6450,6440,6450,6440,1000
|
|
20230901,104300,17414620,6430,6430,6430,6430,0
|
|
20230901,104200,17414620,6430,6430,6430,6430,0
|
|
20230901,104100,17414620,6430,6430,6430,6430,0
|
|
20230901,104000,17414620,6430,6430,6430,6430,3
|
|
20230901,103900,17395330,6430,6430,6430,6430,0
|
|
20230901,103800,17395330,6430,6430,6430,6430,0
|
|
20230901,103700,17395330,6430,6430,6430,6430,1
|
|
20230901,103600,17388900,6430,6430,6430,6430,31
|
|
20230901,103500,17189570,6420,6420,6420,6420,0
|
|
20230901,103400,17189570,6420,6420,6420,6420,0
|
|
20230901,103300,17189570,6420,6420,6420,6420,0
|
|
20230901,103200,17189570,6420,6420,6420,6420,0
|
|
20230901,103100,17189570,6420,6420,6420,6420,0
|
|
20230901,103000,17189570,6420,6420,6420,6420,0
|
|
20230901,102900,17189570,6420,6420,6420,6420,0
|
|
20230901,102800,17189570,6420,6420,6420,6420,0
|
|
20230901,102700,17189570,6420,6420,6420,6420,0
|
|
20230901,102600,17189570,6420,6420,6420,6420,0
|
|
20230901,102500,17189570,6420,6420,6420,6420,0
|
|
20230901,102400,17189570,6420,6420,6420,6420,0
|
|
20230901,102300,17189570,6420,6420,6420,6420,0
|
|
20230901,102200,17189570,6420,6420,6420,6420,0
|
|
20230901,102100,17189570,6420,6420,6420,6420,0
|
|
20230901,102000,17189570,6420,6420,6420,6420,0
|
|
20230901,101900,17189570,6420,6420,6420,6420,509
|
|
20230901,101800,13921790,6420,6420,6420,6420,0
|
|
20230901,101700,13921790,6420,6420,6420,6420,0
|
|
20230901,101600,13921790,6420,6420,6420,6420,0
|
|
20230901,101500,13921790,6420,6420,6420,6420,20
|
|
20230901,101400,13793390,6420,6420,6420,6420,0
|
|
20230901,101300,13793390,6420,6420,6420,6420,0
|
|
20230901,101200,13793390,6420,6420,6420,6420,0
|
|
20230901,101100,13793390,6420,6420,6420,6420,0
|
|
20230901,101000,13793390,6420,6420,6420,6420,0
|
|
20230901,100900,13793390,6420,6420,6420,6420,0
|
|
20230901,100800,13793390,6420,6420,6420,6420,0
|
|
20230901,100700,13793390,6420,6420,6420,6420,0
|
|
20230901,100600,13793390,6420,6420,6420,6420,7
|
|
20230901,100500,13748450,6410,6410,6410,6410,220
|
|
20230901,100400,12338250,6400,6400,6400,6400,0
|
|
20230901,100300,12338250,6400,6400,6400,6400,0
|
|
20230901,100200,12338250,6400,6400,6400,6400,0
|
|
20230901,100100,12338250,6400,6400,6400,6400,0
|
|
20230901,100000,12338250,6400,6400,6400,6400,0
|
|
20230901,095900,12338250,6400,6400,6400,6400,0
|
|
20230901,095800,12338250,6400,6400,6400,6400,0
|
|
20230901,095700,12338250,6400,6400,6400,6400,0
|
|
20230901,095600,12338250,6400,6400,6400,6400,0
|
|
20230901,095500,12338250,6400,6400,6400,6400,0
|
|
20230901,095400,12338250,6400,6400,6400,6400,0
|
|
20230901,095300,12338250,6400,6400,6400,6400,0
|
|
20230901,095200,12338250,6400,6400,6400,6400,0
|
|
20230901,095100,12338250,6400,6400,6400,6400,0
|
|
20230901,095000,12338250,6400,6410,6410,6400,200
|
|
20230901,094900,11057960,6430,6400,6430,6400,21
|
|
20230901,094800,10923530,6400,6410,6410,6400,780
|
|
20230901,094700,5931110,6410,6410,6410,6410,0
|
|
20230901,094600,5931110,6410,6410,6410,6410,0
|
|
20230901,094500,5931110,6410,6410,6410,6410,0
|
|
20230901,094400,5931110,6410,6410,6410,6410,0
|
|
20230901,094300,5931110,6410,6440,6440,6410,11
|
|
20230901,094200,5860300,6400,6400,6400,6400,0
|
|
20230901,094100,5860300,6400,6400,6400,6400,0
|
|
20230901,094000,5860300,6400,6400,6400,6400,0
|
|
20230901,093900,5860300,6400,6400,6400,6400,0
|
|
20230901,093800,5860300,6400,6400,6400,6400,0
|
|
20230901,093700,5860300,6400,6400,6400,6400,0
|
|
20230901,093600,5860300,6400,6400,6400,6400,0
|
|
20230901,093500,5860300,6400,6400,6400,6400,0
|
|
20230901,093400,5860300,6400,6400,6400,6400,0
|
|
20230901,093300,5860300,6400,6400,6400,6400,0
|
|
20230901,093200,5860300,6400,6400,6400,6400,0
|
|
20230901,093100,5860300,6400,6430,6430,6400,437
|
|
20230901,093000,3058740,6440,6440,6440,6440,0
|
|
20230901,092900,3058740,6440,6440,6440,6440,0
|
|
20230901,092800,3058740,6440,6440,6440,6440,5
|
|
20230901,092700,3026540,6440,6440,6440,6440,25
|
|
20230901,092600,2865540,6440,6440,6440,6440,0
|
|
20230901,092500,2865540,6440,6440,6440,6440,0
|
|
20230901,092400,2865540,6440,6440,6440,6440,0
|
|
20230901,092300,2865540,6440,6440,6440,6440,0
|
|
20230901,092200,2865540,6440,6440,6440,6440,10
|
|
20230901,092100,2801140,6440,6440,6440,6440,0
|
|
20230901,092000,2801140,6440,6440,6440,6440,0
|
|
20230901,091900,2801140,6440,6440,6440,6440,25
|
|
20230901,091800,2640140,6440,6440,6440,6440,0
|
|
20230901,091700,2640140,6440,6440,6440,6440,0
|
|
20230901,091600,2640140,6440,6440,6440,6440,0
|
|
20230901,091500,2640140,6440,6440,6440,6440,0
|
|
20230901,091400,2640140,6440,6440,6440,6440,0
|
|
20230901,091300,2640140,6440,6440,6440,6440,5
|
|
20230901,091200,2607940,6440,6440,6440,6440,2
|
|
20230901,091100,2595060,6440,6440,6440,6440,0
|
|
20230901,091000,2595060,6440,6440,6440,6440,0
|
|
20230901,090900,2595060,6440,6440,6440,6440,10
|
|
20230901,090800,2530660,6440,6440,6440,6440,0
|
|
20230901,090700,2530660,6440,6440,6440,6440,0
|
|
20230901,090600,2530660,6440,6440,6440,6440,5
|
|
20230901,090500,2498460,6420,6420,6420,6420,80
|
|
20230901,090400,1984860,6450,6450,6450,6450,0
|
|
20230901,090300,1984860,6450,6450,6450,6450,0
|
|
20230901,090200,1984860,6450,6450,6450,6450,15
|
|
20230901,090100,1888110,6450,6450,6450,6450,21
|
|
20230901,090000,1752660,6420,6420,6420,6420,273
|