599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185600,34657590,14930,14930,14930,14930,32
|
|
20230901,185500,34657590,14930,14930,14930,14930,0
|
|
20230901,185400,34657590,14930,14930,14930,14930,0
|
|
20230901,185300,34657590,14930,14930,14930,14930,0
|
|
20230901,185200,34657590,14930,14930,14930,14930,0
|
|
20230901,185100,34657590,14930,14930,14930,14930,0
|
|
20230901,185000,34657590,14930,14930,14930,14930,0
|
|
20230901,184900,34657590,14930,14930,14930,14930,0
|
|
20230901,184800,34657590,14930,14930,14930,14930,0
|
|
20230901,184700,34657590,14930,14930,14930,14930,0
|
|
20230901,184600,34657590,14930,14930,14930,14930,0
|
|
20230901,184500,34657590,14930,14930,14930,14930,0
|
|
20230901,184400,34657590,14930,14930,14930,14930,0
|
|
20230901,184300,34657590,14930,14930,14930,14930,0
|
|
20230901,184200,34657590,14930,14930,14930,14930,0
|
|
20230901,184100,34657590,14930,14930,14930,14930,0
|
|
20230901,184000,34657590,14930,14930,14930,14930,0
|
|
20230901,183900,34657590,14930,14930,14930,14930,0
|
|
20230901,183800,34657590,14930,14930,14930,14930,0
|
|
20230901,183700,34657590,14930,14930,14930,14930,0
|
|
20230901,183600,34657590,14930,14930,14930,14930,0
|
|
20230901,183500,34657590,14930,14930,14930,14930,0
|
|
20230901,183400,34657590,14930,14930,14930,14930,0
|
|
20230901,183300,34657590,14930,14930,14930,14930,0
|
|
20230901,183200,34657590,14930,14930,14930,14930,0
|
|
20230901,183100,34657590,14930,14930,14930,14930,0
|
|
20230901,183000,34657590,14930,14930,14930,14930,0
|
|
20230901,182900,34657590,14930,14930,14930,14930,0
|
|
20230901,182800,34657590,14930,14930,14930,14930,0
|
|
20230901,182700,34657590,14930,14930,14930,14930,0
|
|
20230901,182600,34657590,14930,14930,14930,14930,32
|
|
20230901,182500,34657590,14930,14930,14930,14930,0
|
|
20230901,182400,34657590,14930,14930,14930,14930,0
|
|
20230901,182300,34657590,14930,14930,14930,14930,0
|
|
20230901,182200,34657590,14930,14930,14930,14930,0
|
|
20230901,182100,34657590,14930,14930,14930,14930,0
|
|
20230901,182000,34657590,14930,14930,14930,14930,0
|
|
20230901,181900,34657590,14930,14930,14930,14930,0
|
|
20230901,181800,34657590,14930,14930,14930,14930,0
|
|
20230901,181700,34657590,14930,14930,14930,14930,0
|
|
20230901,181600,34657590,14930,14930,14930,14930,0
|
|
20230901,181500,34657590,14930,14930,14930,14930,0
|
|
20230901,181400,34657590,14930,14930,14930,14930,0
|
|
20230901,181300,34657590,14930,14930,14930,14930,0
|
|
20230901,181200,34657590,14930,14930,14930,14930,0
|
|
20230901,181100,34657590,14930,14930,14930,14930,0
|
|
20230901,181000,34657590,14930,14930,14930,14930,0
|
|
20230901,180900,34657590,14930,14930,14930,14930,0
|
|
20230901,180800,34657590,14930,14930,14930,14930,0
|
|
20230901,180700,34657590,14930,14930,14930,14930,0
|
|
20230901,180600,34657590,14930,14930,14930,14930,0
|
|
20230901,180500,34657590,14930,14930,14930,14930,0
|
|
20230901,180400,34657590,14930,14930,14930,14930,0
|
|
20230901,180300,34657590,14930,14930,14930,14930,0
|
|
20230901,180200,34657590,14930,14930,14930,14930,0
|
|
20230901,180100,34657590,14930,14930,14930,14930,0
|
|
20230901,180000,34657590,14930,14930,14930,14930,0
|
|
20230901,175900,34657590,14930,14930,14930,14930,0
|
|
20230901,175800,34657590,14930,14930,14930,14930,0
|
|
20230901,175700,34657590,14930,14930,14930,14930,0
|
|
20230901,175600,34657590,14930,14930,14930,14930,32
|
|
20230901,175500,34657590,14930,14930,14930,14930,0
|
|
20230901,175400,34657590,14930,14930,14930,14930,0
|
|
20230901,175300,34657590,14930,14930,14930,14930,0
|
|
20230901,175200,34657590,14930,14930,14930,14930,0
|
|
20230901,175100,34657590,14930,14930,14930,14930,0
|
|
20230901,175000,34657590,14930,14930,14930,14930,0
|
|
20230901,174900,34657590,14930,14930,14930,14930,0
|
|
20230901,174800,34657590,14930,14930,14930,14930,0
|
|
20230901,174700,34657590,14930,14930,14930,14930,0
|
|
20230901,174600,34657590,14930,14930,14930,14930,0
|
|
20230901,174500,34657590,14930,14930,14930,14930,0
|
|
20230901,174400,34657590,14930,14930,14930,14930,0
|
|
20230901,174300,34657590,14930,14930,14930,14930,0
|
|
20230901,174200,34657590,14930,14930,14930,14930,0
|
|
20230901,174100,34657590,14930,14930,14930,14930,0
|
|
20230901,174000,34657590,14930,14930,14930,14930,0
|
|
20230901,173900,34657590,14930,14930,14930,14930,0
|
|
20230901,173800,34657590,14930,14930,14930,14930,0
|
|
20230901,173700,34657590,14930,14930,14930,14930,0
|
|
20230901,173600,34657590,14930,14930,14930,14930,0
|
|
20230901,173500,34657590,14930,14930,14930,14930,0
|
|
20230901,173400,34657590,14930,14930,14930,14930,0
|
|
20230901,173300,34657590,14930,14930,14930,14930,0
|
|
20230901,173200,34657590,14930,14930,14930,14930,0
|
|
20230901,173100,34657590,14930,14930,14930,14930,0
|
|
20230901,173000,34657590,14930,14930,14930,14930,0
|
|
20230901,172900,34657590,14930,14930,14930,14930,0
|
|
20230901,172800,34657590,14930,14930,14930,14930,0
|
|
20230901,172700,34657590,14930,14930,14930,14930,0
|
|
20230901,172600,34657590,14930,14930,14930,14930,32
|
|
20230901,172500,34657590,14930,14930,14930,14930,0
|
|
20230901,172400,34657590,14930,14930,14930,14930,0
|
|
20230901,172300,34657590,14930,14930,14930,14930,0
|
|
20230901,172200,34657590,14930,14930,14930,14930,0
|
|
20230901,172100,34657590,14930,14930,14930,14930,0
|
|
20230901,172000,34657590,14930,14930,14930,14930,0
|
|
20230901,171900,34657590,14930,14930,14930,14930,0
|
|
20230901,171800,34657590,14930,14930,14930,14930,0
|
|
20230901,171700,34657590,14930,14930,14930,14930,0
|
|
20230901,171600,34657590,14930,14930,14930,14930,0
|
|
20230901,171500,34657590,14930,14930,14930,14930,0
|
|
20230901,171400,34657590,14930,14930,14930,14930,0
|
|
20230901,171300,34657590,14930,14930,14930,14930,0
|
|
20230901,171200,34657590,14930,14930,14930,14930,0
|
|
20230901,171100,34657590,14930,14930,14930,14930,0
|
|
20230901,171000,34657590,14930,14930,14930,14930,0
|
|
20230901,170900,34657590,14930,14930,14930,14930,0
|
|
20230901,170800,34657590,14930,14930,14930,14930,0
|
|
20230901,170700,34657590,14930,14930,14930,14930,0
|
|
20230901,170600,34657590,14930,14930,14930,14930,0
|
|
20230901,170500,34657590,14930,14930,14930,14930,0
|
|
20230901,170400,34657590,14930,14930,14930,14930,0
|
|
20230901,170300,34657590,14930,14930,14930,14930,0
|
|
20230901,170200,34657590,14930,14930,14930,14930,0
|
|
20230901,170100,34657590,14930,14930,14930,14930,0
|
|
20230901,170000,34657590,14930,14930,14930,14930,0
|
|
20230901,165900,34657590,14930,14930,14930,14930,0
|
|
20230901,165800,34657590,14930,14930,14930,14930,0
|
|
20230901,165700,34657590,14930,14930,14930,14930,0
|
|
20230901,165600,34657590,14930,14930,14930,14930,32
|
|
20230901,165500,34657590,14930,14930,14930,14930,0
|
|
20230901,165400,34657590,14930,14930,14930,14930,0
|
|
20230901,165300,34657590,14930,14930,14930,14930,0
|
|
20230901,165200,34657590,14930,14930,14930,14930,0
|
|
20230901,165100,34657590,14930,14930,14930,14930,0
|
|
20230901,165000,34657590,14930,14930,14930,14930,0
|
|
20230901,164900,34657590,14930,14930,14930,14930,0
|
|
20230901,164800,34657590,14930,14930,14930,14930,0
|
|
20230901,164700,34657590,14930,14930,14930,14930,0
|
|
20230901,164600,34657590,14930,14930,14930,14930,0
|
|
20230901,164500,34657590,14930,14930,14930,14930,0
|
|
20230901,164400,34657590,14930,14930,14930,14930,0
|
|
20230901,164300,34657590,14930,14930,14930,14930,0
|
|
20230901,164200,34657590,14930,14930,14930,14930,0
|
|
20230901,164100,34657590,14930,14930,14930,14930,0
|
|
20230901,164000,34657590,14930,14930,14930,14930,0
|
|
20230901,163900,34657590,14930,14930,14930,14930,0
|
|
20230901,163800,34657590,14930,14930,14930,14930,0
|
|
20230901,163700,34657590,14930,14930,14930,14930,0
|
|
20230901,163600,34657590,14930,14930,14930,14930,0
|
|
20230901,163500,34657590,14930,14930,14930,14930,0
|
|
20230901,163400,34657590,14930,14930,14930,14930,0
|
|
20230901,163300,34657590,14930,14930,14930,14930,0
|
|
20230901,163200,34657590,14930,14930,14930,14930,0
|
|
20230901,163100,34657590,14930,14930,14930,14930,0
|
|
20230901,163000,34657590,14930,14930,14930,14930,0
|
|
20230901,162900,34657590,14930,14930,14930,14930,0
|
|
20230901,162800,34657590,14930,14930,14930,14930,0
|
|
20230901,162700,34657590,14930,14930,14930,14930,0
|
|
20230901,162600,34657590,14930,14930,14930,14930,32
|
|
20230901,162500,34657590,14930,14930,14930,14930,0
|
|
20230901,162400,34657590,14930,14930,14930,14930,0
|
|
20230901,162300,34657590,14930,14930,14930,14930,0
|
|
20230901,162200,34657590,14930,14930,14930,14930,0
|
|
20230901,162100,34657590,14930,14930,14930,14930,0
|
|
20230901,162000,34657590,14930,14930,14930,14930,0
|
|
20230901,161900,34657590,14930,14930,14930,14930,0
|
|
20230901,161800,34657590,14930,14930,14930,14930,0
|
|
20230901,161700,34657590,14930,14930,14930,14930,0
|
|
20230901,161600,34657590,14930,14930,14930,14930,0
|
|
20230901,161500,34657590,14930,14930,14930,14930,0
|
|
20230901,161400,34657590,14930,14930,14930,14930,0
|
|
20230901,161300,34657590,14930,14930,14930,14930,0
|
|
20230901,161200,34657590,14930,14930,14930,14930,0
|
|
20230901,161100,34657590,14930,14930,14930,14930,0
|
|
20230901,161000,34657590,14930,14930,14930,14930,0
|
|
20230901,160900,34657590,14930,14930,14930,14930,0
|
|
20230901,160800,34657590,14930,14930,14930,14930,0
|
|
20230901,160700,34657590,14930,14930,14930,14930,0
|
|
20230901,160600,34657590,14930,14930,14930,14930,0
|
|
20230901,160500,34657590,14930,14930,14930,14930,0
|
|
20230901,160400,34657590,14930,14930,14930,14930,0
|
|
20230901,160300,34657590,14930,14930,14930,14930,0
|
|
20230901,160200,34657590,14930,14930,14930,14930,0
|
|
20230901,160100,34657590,14930,14930,14930,14930,0
|
|
20230901,160000,34657590,14930,14930,14930,14930,0
|
|
20230901,155900,34657590,14930,14930,14930,14930,0
|
|
20230901,155800,34657590,14930,14930,14930,14930,0
|
|
20230901,155700,34657590,14930,14930,14930,14930,0
|
|
20230901,155600,34657590,14930,14930,14930,14930,32
|
|
20230901,155500,34657590,14930,14930,14930,14930,0
|
|
20230901,155400,34657590,14930,14930,14930,14930,0
|
|
20230901,155300,34657590,14930,14930,14930,14930,0
|
|
20230901,155200,34657590,14930,14930,14930,14930,0
|
|
20230901,155100,34657590,14930,14930,14930,14930,0
|
|
20230901,155000,34657590,14930,14930,14930,14930,0
|
|
20230901,154900,34657590,14930,14930,14930,14930,0
|
|
20230901,154800,34657590,14930,14930,14930,14930,0
|
|
20230901,154700,34657590,14930,14930,14930,14930,0
|
|
20230901,154600,34657590,14930,14930,14930,14930,0
|
|
20230901,154500,34657590,14930,14930,14930,14930,0
|
|
20230901,154400,34657590,14930,14930,14930,14930,0
|
|
20230901,154300,34657590,14930,14930,14930,14930,0
|
|
20230901,154200,34657590,14930,14930,14930,14930,0
|
|
20230901,154100,34657590,14930,14930,14930,14930,0
|
|
20230901,154000,34657590,14930,14930,14930,14930,0
|
|
20230901,153900,34657590,14930,14930,14930,14930,0
|
|
20230901,153800,34657590,14930,14930,14930,14930,0
|
|
20230901,153700,34657590,14930,14930,14930,14930,0
|
|
20230901,153600,34657590,14930,14930,14930,14930,0
|
|
20230901,153500,34657590,14930,14930,14930,14930,0
|
|
20230901,153400,34657590,14930,14930,14930,14930,0
|
|
20230901,153300,34657590,14930,14930,14930,14930,0
|
|
20230901,153200,34657590,14930,14930,14930,14930,0
|
|
20230901,153100,34657590,14930,14930,14930,14930,0
|
|
20230901,153000,34657590,14930,14930,14930,14930,32
|
|
20230901,152900,34179830,14930,14930,14930,14930,0
|
|
20230901,152800,34179830,14930,14930,14930,14930,0
|
|
20230901,152700,34179830,14930,14930,14930,14930,0
|
|
20230901,152600,34179830,14930,14930,14930,14930,0
|
|
20230901,152500,34179830,14930,14930,14930,14930,0
|
|
20230901,152400,34179830,14930,14930,14930,14930,0
|
|
20230901,152300,34179830,14930,14930,14930,14930,0
|
|
20230901,152200,34179830,14930,14930,14930,14930,0
|
|
20230901,152100,34179830,14930,14930,14930,14930,0
|
|
20230901,152000,34179830,14930,14930,14930,14930,0
|
|
20230901,151900,34179830,14930,14930,14930,14930,0
|
|
20230901,151800,34179830,14930,14930,14930,14930,5
|
|
20230901,151700,34105180,14930,14930,14930,14930,0
|
|
20230901,151600,34105180,14930,14930,14930,14930,0
|
|
20230901,151500,34105180,14930,14930,14930,14930,0
|
|
20230901,151400,34105180,14930,14930,14930,14930,20
|
|
20230901,151300,33806580,14930,14930,14930,14930,0
|
|
20230901,151200,33806580,14930,14930,14930,14930,0
|
|
20230901,151100,33806580,14930,14930,14930,14930,0
|
|
20230901,151000,33806580,14930,14930,14930,14930,0
|
|
20230901,150900,33806580,14930,14930,14930,14930,0
|
|
20230901,150800,33806580,14930,14930,14930,14930,0
|
|
20230901,150700,33806580,14930,14920,14930,14920,53
|
|
20230901,150600,33015590,14930,14930,14930,14930,0
|
|
20230901,150500,33015590,14930,14930,14930,14930,0
|
|
20230901,150400,33015590,14930,14930,14930,14930,0
|
|
20230901,150300,33015590,14930,14930,14930,14930,0
|
|
20230901,150200,33015590,14930,14930,14930,14930,0
|
|
20230901,150100,33015590,14930,14930,14930,14930,0
|
|
20230901,150000,33015590,14930,14930,14930,14930,0
|
|
20230901,145900,33015590,14930,14930,14930,14930,0
|
|
20230901,145800,33015590,14930,14930,14930,14930,0
|
|
20230901,145700,33015590,14930,14930,14930,14930,0
|
|
20230901,145600,33015590,14930,14930,14930,14930,1
|
|
20230901,145500,33000660,14930,14930,14930,14930,0
|
|
20230901,145400,33000660,14930,14930,14930,14930,0
|
|
20230901,145300,33000660,14930,14930,14930,14930,0
|
|
20230901,145200,33000660,14930,14930,14930,14930,0
|
|
20230901,145100,33000660,14930,14930,14930,14930,0
|
|
20230901,145000,33000660,14930,14930,14930,14930,0
|
|
20230901,144900,33000660,14930,14930,14930,14930,0
|
|
20230901,144800,33000660,14930,14930,14930,14930,0
|
|
20230901,144700,33000660,14930,14930,14930,14930,0
|
|
20230901,144600,33000660,14930,14930,14930,14930,0
|
|
20230901,144500,33000660,14930,14930,14930,14930,8
|
|
20230901,144400,32881220,14930,14930,14930,14930,0
|
|
20230901,144300,32881220,14930,14930,14930,14930,0
|
|
20230901,144200,32881220,14930,14930,14930,14930,0
|
|
20230901,144100,32881220,14930,14930,14930,14930,0
|
|
20230901,144000,32881220,14930,14930,14930,14930,0
|
|
20230901,143900,32881220,14930,14930,14930,14930,0
|
|
20230901,143800,32881220,14930,14930,14930,14930,0
|
|
20230901,143700,32881220,14930,14930,14930,14930,0
|
|
20230901,143600,32881220,14930,14930,14930,14930,0
|
|
20230901,143500,32881220,14930,14930,14930,14930,0
|
|
20230901,143400,32881220,14930,14930,14930,14930,0
|
|
20230901,143300,32881220,14930,14930,14930,14930,0
|
|
20230901,143200,32881220,14930,14930,14930,14930,0
|
|
20230901,143100,32881220,14930,14930,14930,14930,0
|
|
20230901,143000,32881220,14930,14930,14930,14930,0
|
|
20230901,142900,32881220,14930,14930,14930,14930,2
|
|
20230901,142800,32851360,14930,14930,14930,14930,0
|
|
20230901,142700,32851360,14930,14930,14930,14930,13
|
|
20230901,142600,32657270,14930,14930,14930,14930,0
|
|
20230901,142500,32657270,14930,14930,14930,14930,0
|
|
20230901,142400,32657270,14930,14930,14930,14930,10
|
|
20230901,142300,32507970,14930,14930,14930,14930,0
|
|
20230901,142200,32507970,14930,14930,14930,14930,0
|
|
20230901,142100,32507970,14930,14930,14930,14930,0
|
|
20230901,142000,32507970,14930,14930,14930,14930,0
|
|
20230901,141900,32507970,14930,14930,14930,14930,0
|
|
20230901,141800,32507970,14930,14930,14930,14930,0
|
|
20230901,141700,32507970,14930,14930,14930,14930,7
|
|
20230901,141600,32403460,14940,14940,14940,14940,0
|
|
20230901,141500,32403460,14940,14930,14940,14930,3
|
|
20230901,141400,32358660,14940,14940,14940,14940,2
|
|
20230901,141300,32328780,14940,14940,14940,14940,0
|
|
20230901,141200,32328780,14940,14940,14940,14940,0
|
|
20230901,141100,32328780,14940,14940,14940,14940,0
|
|
20230901,141000,32328780,14940,14940,14940,14940,1
|
|
20230901,140900,32313840,14930,14930,14930,14930,110
|
|
20230901,140800,30671540,14920,14920,14920,14920,600
|
|
20230901,140700,21719540,14920,14920,14920,14920,0
|
|
20230901,140600,21719540,14920,14920,14920,14920,0
|
|
20230901,140500,21719540,14920,14900,14920,14900,108
|
|
20230901,140400,20108230,14900,14900,14900,14900,0
|
|
20230901,140300,20108230,14900,14900,14900,14900,0
|
|
20230901,140200,20108230,14900,14900,14900,14900,0
|
|
20230901,140100,20108230,14900,14900,14900,14900,0
|
|
20230901,140000,20108230,14900,14900,14900,14900,0
|
|
20230901,135900,20108230,14900,14900,14900,14900,0
|
|
20230901,135800,20108230,14900,14900,14900,14900,0
|
|
20230901,135700,20108230,14900,14900,14900,14900,0
|
|
20230901,135600,20108230,14900,14900,14900,14900,1
|
|
20230901,135500,20093330,14900,14900,14900,14900,2
|
|
20230901,135400,20063530,14900,14900,14900,14900,0
|
|
20230901,135300,20063530,14900,14900,14900,14900,4
|
|
20230901,135200,20003930,14900,14900,14900,14900,0
|
|
20230901,135100,20003930,14900,14900,14900,14900,2
|
|
20230901,135000,19974130,14900,14900,14900,14900,2
|
|
20230901,134900,19944330,14900,14900,14900,14900,0
|
|
20230901,134800,19944330,14900,14900,14900,14900,5
|
|
20230901,134700,19869830,14900,14900,14900,14900,0
|
|
20230901,134600,19869830,14900,14900,14900,14900,3
|
|
20230901,134500,19825130,14900,14890,14900,14890,3
|
|
20230901,134400,19780450,14900,14900,14900,14900,0
|
|
20230901,134300,19780450,14900,14900,14900,14900,9
|
|
20230901,134200,19646350,14900,14900,14900,14900,0
|
|
20230901,134100,19646350,14900,14900,14900,14900,0
|
|
20230901,134000,19646350,14900,14900,14900,14900,4
|
|
20230901,133900,19586750,14900,14900,14900,14900,0
|
|
20230901,133800,19586750,14900,14900,14900,14900,5
|
|
20230901,133700,19512250,14900,14900,14900,14900,0
|
|
20230901,133600,19512250,14900,14900,14900,14900,0
|
|
20230901,133500,19512250,14900,14900,14900,14900,4
|
|
20230901,133400,19452650,14900,14900,14900,14900,0
|
|
20230901,133300,19452650,14900,14900,14900,14900,5
|
|
20230901,133200,19378150,14900,14900,14900,14900,0
|
|
20230901,133100,19378150,14900,14900,14900,14900,0
|
|
20230901,133000,19378150,14900,14900,14900,14900,5
|
|
20230901,132900,19303650,14900,14900,14900,14900,0
|
|
20230901,132800,19303650,14900,14900,14900,14900,35
|
|
20230901,132700,18782150,14900,14900,14900,14900,0
|
|
20230901,132600,18782150,14900,14900,14900,14900,0
|
|
20230901,132500,18782150,14900,14900,14900,14900,4
|
|
20230901,132400,18722550,14890,14890,14890,14890,7
|
|
20230901,132300,18618320,14890,14900,14900,14890,20
|
|
20230901,132200,18320500,14900,14900,14900,14900,0
|
|
20230901,132100,18320500,14900,14890,14900,14890,7
|
|
20230901,132000,18216250,14890,14890,14890,14890,0
|
|
20230901,131900,18216250,14890,14890,14890,14890,2
|
|
20230901,131800,18186470,14890,14890,14890,14890,2
|
|
20230901,131700,18156690,14890,14890,14890,14890,2
|
|
20230901,131600,18126910,14890,14890,14890,14890,2
|
|
20230901,131500,18097130,14890,14890,14890,14890,0
|
|
20230901,131400,18097130,14890,14890,14890,14890,2
|
|
20230901,131300,18067350,14890,14890,14890,14890,0
|
|
20230901,131200,18067350,14890,14890,14890,14890,1
|
|
20230901,131100,18052460,14880,14880,14880,14880,0
|
|
20230901,131000,18052460,14880,14880,14880,14880,0
|
|
20230901,130900,18052460,14880,14880,14880,14880,0
|
|
20230901,130800,18052460,14880,14880,14880,14880,0
|
|
20230901,130700,18052460,14880,14880,14880,14880,1
|
|
20230901,130600,18037580,14860,14860,14860,14860,0
|
|
20230901,130500,18037580,14860,14870,14870,14860,225
|
|
20230901,130400,14694050,14880,14880,14880,14880,0
|
|
20230901,130300,14694050,14880,14880,14880,14880,0
|
|
20230901,130200,14694050,14880,14880,14880,14880,0
|
|
20230901,130100,14694050,14880,14880,14880,14880,0
|
|
20230901,130000,14694050,14880,14880,14880,14880,0
|
|
20230901,125900,14694050,14880,14880,14880,14880,0
|
|
20230901,125800,14694050,14880,14880,14880,14880,1
|
|
20230901,125700,14679170,14880,14880,14880,14880,3
|
|
20230901,125600,14634530,14880,14880,14880,14880,0
|
|
20230901,125500,14634530,14880,14880,14880,14880,0
|
|
20230901,125400,14634530,14880,14880,14880,14880,0
|
|
20230901,125300,14634530,14880,14880,14880,14880,0
|
|
20230901,125200,14634530,14880,14880,14880,14880,0
|
|
20230901,125100,14634530,14880,14880,14880,14880,0
|
|
20230901,125000,14634530,14880,14880,14880,14880,0
|
|
20230901,124900,14634530,14880,14880,14880,14880,2
|
|
20230901,124800,14604770,14870,14870,14870,14870,0
|
|
20230901,124700,14604770,14870,14870,14870,14870,0
|
|
20230901,124600,14604770,14870,14870,14870,14870,2
|
|
20230901,124500,14575030,14880,14880,14880,14880,0
|
|
20230901,124400,14575030,14880,14880,14880,14880,1
|
|
20230901,124300,14560150,14860,14860,14860,14860,10
|
|
20230901,124200,14411550,14860,14860,14860,14860,0
|
|
20230901,124100,14411550,14860,14860,14860,14860,0
|
|
20230901,124000,14411550,14860,14860,14860,14860,0
|
|
20230901,123900,14411550,14860,14860,14860,14860,0
|
|
20230901,123800,14411550,14860,14860,14860,14860,0
|
|
20230901,123700,14411550,14860,14860,14860,14860,0
|
|
20230901,123600,14411550,14860,14860,14860,14860,0
|
|
20230901,123500,14411550,14860,14860,14860,14860,0
|
|
20230901,123400,14411550,14860,14860,14860,14860,0
|
|
20230901,123300,14411550,14860,14870,14870,14850,431
|
|
20230901,123200,8009370,14880,14880,14880,14880,0
|
|
20230901,123100,8009370,14880,14880,14880,14880,0
|
|
20230901,123000,8009370,14880,14880,14880,14880,0
|
|
20230901,122900,8009370,14880,14880,14880,14880,0
|
|
20230901,122800,8009370,14880,14880,14880,14880,0
|
|
20230901,122700,8009370,14880,14880,14880,14880,0
|
|
20230901,122600,8009370,14880,14880,14880,14880,0
|
|
20230901,122500,8009370,14880,14880,14880,14880,0
|
|
20230901,122400,8009370,14880,14880,14880,14880,0
|
|
20230901,122300,8009370,14880,14880,14880,14880,2
|
|
20230901,122200,7979610,14890,14890,14890,14890,0
|
|
20230901,122100,7979610,14890,14890,14890,14890,0
|
|
20230901,122000,7979610,14890,14890,14890,14890,3
|
|
20230901,121900,7934940,14900,14900,14900,14900,0
|
|
20230901,121800,7934940,14900,14900,14900,14900,0
|
|
20230901,121700,7934940,14900,14900,14900,14900,0
|
|
20230901,121600,7934940,14900,14900,14900,14900,0
|
|
20230901,121500,7934940,14900,14900,14900,14900,0
|
|
20230901,121400,7934940,14900,14900,14900,14900,0
|
|
20230901,121300,7934940,14900,14900,14900,14900,0
|
|
20230901,121200,7934940,14900,14900,14900,14900,0
|
|
20230901,121100,7934940,14900,14900,14900,14900,0
|
|
20230901,121000,7934940,14900,14900,14900,14900,3
|
|
20230901,120900,7890240,14900,14900,14900,14900,0
|
|
20230901,120800,7890240,14900,14900,14900,14900,0
|
|
20230901,120700,7890240,14900,14900,14900,14900,0
|
|
20230901,120600,7890240,14900,14900,14900,14900,0
|
|
20230901,120500,7890240,14900,14900,14900,14900,0
|
|
20230901,120400,7890240,14900,14900,14900,14900,0
|
|
20230901,120300,7890240,14900,14900,14900,14900,0
|
|
20230901,120200,7890240,14900,14900,14900,14900,0
|
|
20230901,120100,7890240,14900,14900,14900,14900,0
|
|
20230901,120000,7890240,14900,14900,14900,14900,0
|
|
20230901,115900,7890240,14900,14900,14900,14900,0
|
|
20230901,115800,7890240,14900,14900,14900,14900,0
|
|
20230901,115700,7890240,14900,14900,14900,14900,0
|
|
20230901,115600,7890240,14900,14900,14900,14900,0
|
|
20230901,115500,7890240,14900,14900,14900,14900,2
|
|
20230901,115400,7860440,14910,14910,14910,14910,0
|
|
20230901,115300,7860440,14910,14910,14910,14910,0
|
|
20230901,115200,7860440,14910,14910,14910,14910,0
|
|
20230901,115100,7860440,14910,14910,14910,14910,0
|
|
20230901,115000,7860440,14910,14910,14910,14910,1
|
|
20230901,114900,7845530,14920,14920,14920,14920,0
|
|
20230901,114800,7845530,14920,14920,14920,14920,0
|
|
20230901,114700,7845530,14920,14920,14920,14920,10
|
|
20230901,114600,7696330,14920,14920,14920,14920,0
|
|
20230901,114500,7696330,14920,14920,14920,14920,0
|
|
20230901,114400,7696330,14920,14920,14920,14920,0
|
|
20230901,114300,7696330,14920,14920,14920,14920,1
|
|
20230901,114200,7681410,14920,14920,14920,14920,0
|
|
20230901,114100,7681410,14920,14920,14920,14920,0
|
|
20230901,114000,7681410,14920,14920,14920,14920,0
|
|
20230901,113900,7681410,14920,14920,14920,14920,0
|
|
20230901,113800,7681410,14920,14920,14920,14920,0
|
|
20230901,113700,7681410,14920,14920,14920,14920,0
|
|
20230901,113600,7681410,14920,14920,14920,14920,0
|
|
20230901,113500,7681410,14920,14920,14920,14920,0
|
|
20230901,113400,7681410,14920,14920,14920,14920,0
|
|
20230901,113300,7681410,14920,14920,14920,14920,0
|
|
20230901,113200,7681410,14920,14920,14920,14920,1
|
|
20230901,113100,7666490,14870,14870,14870,14870,0
|
|
20230901,113000,7666490,14870,14870,14870,14870,0
|
|
20230901,112900,7666490,14870,14870,14870,14870,0
|
|
20230901,112800,7666490,14870,14870,14870,14870,0
|
|
20230901,112700,7666490,14870,14870,14870,14870,0
|
|
20230901,112600,7666490,14870,14870,14870,14870,0
|
|
20230901,112500,7666490,14870,14870,14870,14870,0
|
|
20230901,112400,7666490,14870,14870,14870,14870,0
|
|
20230901,112300,7666490,14870,14870,14870,14870,7
|
|
20230901,112200,7562400,14920,14920,14920,14920,0
|
|
20230901,112100,7562400,14920,14920,14920,14920,0
|
|
20230901,112000,7562400,14920,14920,14920,14920,0
|
|
20230901,111900,7562400,14920,14920,14920,14920,0
|
|
20230901,111800,7562400,14920,14920,14920,14920,0
|
|
20230901,111700,7562400,14920,14920,14920,14920,0
|
|
20230901,111600,7562400,14920,14920,14920,14920,0
|
|
20230901,111500,7562400,14920,14920,14920,14920,0
|
|
20230901,111400,7562400,14920,14920,14920,14920,0
|
|
20230901,111300,7562400,14920,14920,14920,14920,0
|
|
20230901,111200,7562400,14920,14920,14920,14920,0
|
|
20230901,111100,7562400,14920,14920,14920,14920,0
|
|
20230901,111000,7562400,14920,14920,14920,14920,0
|
|
20230901,110900,7562400,14920,14920,14920,14920,0
|
|
20230901,110800,7562400,14920,14920,14920,14920,0
|
|
20230901,110700,7562400,14920,14920,14920,14920,88
|
|
20230901,110600,6249440,14910,14910,14910,14910,0
|
|
20230901,110500,6249440,14910,14910,14910,14910,0
|
|
20230901,110400,6249440,14910,14910,14910,14910,0
|
|
20230901,110300,6249440,14910,14910,14910,14910,0
|
|
20230901,110200,6249440,14910,14910,14910,14910,0
|
|
20230901,110100,6249440,14910,14910,14910,14910,1
|
|
20230901,110000,6234530,14910,14910,14910,14910,0
|
|
20230901,105900,6234530,14910,14910,14910,14910,0
|
|
20230901,105800,6234530,14910,14910,14910,14910,0
|
|
20230901,105700,6234530,14910,14910,14910,14910,0
|
|
20230901,105600,6234530,14910,14910,14910,14910,0
|
|
20230901,105500,6234530,14910,14910,14910,14910,0
|
|
20230901,105400,6234530,14910,14910,14910,14910,0
|
|
20230901,105300,6234530,14910,14910,14910,14910,0
|
|
20230901,105200,6234530,14910,14910,14910,14910,0
|
|
20230901,105100,6234530,14910,14910,14910,14910,0
|
|
20230901,105000,6234530,14910,14910,14910,14910,0
|
|
20230901,104900,6234530,14910,14910,14910,14910,0
|
|
20230901,104800,6234530,14910,14910,14910,14910,1
|
|
20230901,104700,6219620,14870,14870,14870,14870,0
|
|
20230901,104600,6219620,14870,14870,14870,14870,0
|
|
20230901,104500,6219620,14870,14900,14900,14870,36
|
|
20230901,104400,5683660,14910,14910,14910,14910,0
|
|
20230901,104300,5683660,14910,14910,14910,14910,0
|
|
20230901,104200,5683660,14910,14910,14910,14910,0
|
|
20230901,104100,5683660,14910,14910,14910,14910,0
|
|
20230901,104000,5683660,14910,14910,14910,14910,2
|
|
20230901,103900,5653840,14920,14920,14920,14920,0
|
|
20230901,103800,5653840,14920,14920,14920,14920,0
|
|
20230901,103700,5653840,14920,14920,14920,14920,0
|
|
20230901,103600,5653840,14920,14920,14920,14920,10
|
|
20230901,103500,5504640,14910,14910,14910,14910,0
|
|
20230901,103400,5504640,14910,14910,14910,14910,0
|
|
20230901,103300,5504640,14910,14910,14910,14910,0
|
|
20230901,103200,5504640,14910,14910,14910,14910,0
|
|
20230901,103100,5504640,14910,14910,14910,14910,0
|
|
20230901,103000,5504640,14910,14910,14910,14910,0
|
|
20230901,102900,5504640,14910,14910,14910,14910,0
|
|
20230901,102800,5504640,14910,14910,14910,14910,0
|
|
20230901,102700,5504640,14910,14910,14910,14910,0
|
|
20230901,102600,5504640,14910,14910,14910,14910,0
|
|
20230901,102500,5504640,14910,14910,14910,14910,0
|
|
20230901,102400,5504640,14910,14910,14910,14910,1
|
|
20230901,102300,5489730,14910,14910,14910,14910,0
|
|
20230901,102200,5489730,14910,14910,14910,14910,0
|
|
20230901,102100,5489730,14910,14910,14910,14910,0
|
|
20230901,102000,5489730,14910,14910,14910,14910,0
|
|
20230901,101900,5489730,14910,14910,14910,14910,1
|
|
20230901,101800,5474820,14900,14900,14900,14900,0
|
|
20230901,101700,5474820,14900,14900,14900,14900,0
|
|
20230901,101600,5474820,14900,14900,14900,14900,0
|
|
20230901,101500,5474820,14900,14900,14900,14900,0
|
|
20230901,101400,5474820,14900,14900,14900,14900,0
|
|
20230901,101300,5474820,14900,14900,14900,14900,0
|
|
20230901,101200,5474820,14900,14900,14900,14900,0
|
|
20230901,101100,5474820,14900,14900,14900,14900,0
|
|
20230901,101000,5474820,14900,14900,14900,14900,0
|
|
20230901,100900,5474820,14900,14900,14900,14900,0
|
|
20230901,100800,5474820,14900,14900,14900,14900,0
|
|
20230901,100700,5474820,14900,14900,14900,14900,0
|
|
20230901,100600,5474820,14900,14900,14900,14900,0
|
|
20230901,100500,5474820,14900,14900,14900,14900,0
|
|
20230901,100400,5474820,14900,14900,14900,14900,10
|
|
20230901,100300,5325820,14900,14900,14900,14900,0
|
|
20230901,100200,5325820,14900,14900,14900,14900,0
|
|
20230901,100100,5325820,14900,14900,14900,14900,0
|
|
20230901,100000,5325820,14900,14900,14900,14900,0
|
|
20230901,095900,5325820,14900,14900,14900,14900,0
|
|
20230901,095800,5325820,14900,14900,14900,14900,0
|
|
20230901,095700,5325820,14900,14900,14900,14900,0
|
|
20230901,095600,5325820,14900,14900,14900,14900,8
|
|
20230901,095500,5206620,14900,14900,14900,14900,0
|
|
20230901,095400,5206620,14900,14900,14900,14900,0
|
|
20230901,095300,5206620,14900,14900,14900,14900,0
|
|
20230901,095200,5206620,14900,14900,14900,14900,0
|
|
20230901,095100,5206620,14900,14900,14900,14900,0
|
|
20230901,095000,5206620,14900,14900,14900,14900,106
|
|
20230901,094900,3627220,14900,14900,14900,14900,0
|
|
20230901,094800,3627220,14900,14910,14910,14900,66
|
|
20230901,094700,2643720,14900,14900,14900,14900,0
|
|
20230901,094600,2643720,14900,14900,14900,14900,0
|
|
20230901,094500,2643720,14900,14900,14900,14900,0
|
|
20230901,094400,2643720,14900,14900,14900,14900,0
|
|
20230901,094300,2643720,14900,14900,14900,14900,0
|
|
20230901,094200,2643720,14900,14900,14900,14900,1
|
|
20230901,094100,2628820,14930,14930,14930,14930,0
|
|
20230901,094000,2628820,14930,14930,14930,14930,0
|
|
20230901,093900,2628820,14930,14930,14930,14930,0
|
|
20230901,093800,2628820,14930,14900,14930,14900,6
|
|
20230901,093700,2539390,14900,14900,14900,14900,1
|
|
20230901,093600,2524490,14900,14940,14940,14900,28
|
|
20230901,093500,2106830,14940,14940,14940,14940,1
|
|
20230901,093400,2091890,14940,14940,14940,14940,0
|
|
20230901,093300,2091890,14940,14940,14940,14940,1
|
|
20230901,093200,2076950,14940,14940,14940,14940,0
|
|
20230901,093100,2076950,14940,14940,14940,14940,0
|
|
20230901,093000,2076950,14940,14940,14940,14940,0
|
|
20230901,092900,2076950,14940,14940,14940,14940,2
|
|
20230901,092800,2047070,14950,14950,14950,14950,0
|
|
20230901,092700,2047070,14950,14950,14950,14950,0
|
|
20230901,092600,2047070,14950,14950,14950,14950,0
|
|
20230901,092500,2047070,14950,14950,14950,14950,0
|
|
20230901,092400,2047070,14950,14950,14950,14950,0
|
|
20230901,092300,2047070,14950,14950,14950,14950,0
|
|
20230901,092200,2047070,14950,14950,14950,14950,0
|
|
20230901,092100,2047070,14950,14950,14950,14950,0
|
|
20230901,092000,2047070,14950,14950,14950,14950,0
|
|
20230901,091900,2047070,14950,14940,14950,14940,83
|
|
20230901,091800,807040,14940,14940,14940,14940,0
|
|
20230901,091700,807040,14940,14940,14940,14940,5
|
|
20230901,091600,732340,14940,14940,14940,14940,5
|
|
20230901,091500,657640,14950,14950,14950,14950,0
|
|
20230901,091400,657640,14950,14950,14950,14950,5
|
|
20230901,091300,582890,14950,14950,14950,14950,11
|
|
20230901,091200,418440,14950,14950,14950,14950,5
|
|
20230901,091100,343690,14950,14950,14950,14950,0
|
|
20230901,091000,343690,14950,14950,14950,14950,0
|
|
20230901,090900,343690,14950,14950,14950,14950,0
|
|
20230901,090800,343690,14950,14950,14950,14950,0
|
|
20230901,090700,343690,14950,14950,14950,14950,0
|
|
20230901,090600,343690,14950,14950,14950,14950,6
|
|
20230901,090500,253990,14940,14940,14940,14940,1
|
|
20230901,090400,239050,14950,14950,14950,14950,0
|
|
20230901,090300,239050,14950,14940,14950,14940,4
|
|
20230901,090200,179280,14940,14940,14940,14940,0
|
|
20230901,090100,179280,14940,14940,14940,14940,2
|
|
20230901,090000,149400,14940,14940,14940,14940,10
|