609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190600,157270090,8140,8140,8140,8140,394
|
|
20230901,190500,157270090,8140,8140,8140,8140,0
|
|
20230901,190400,157270090,8140,8140,8140,8140,0
|
|
20230901,190300,157270090,8140,8140,8140,8140,0
|
|
20230901,190200,157270090,8140,8140,8140,8140,0
|
|
20230901,190100,157270090,8140,8140,8140,8140,0
|
|
20230901,190000,157270090,8140,8140,8140,8140,0
|
|
20230901,185900,157270090,8140,8140,8140,8140,0
|
|
20230901,185800,157270090,8140,8140,8140,8140,0
|
|
20230901,185700,157270090,8140,8140,8140,8140,0
|
|
20230901,185600,157270090,8140,8140,8140,8140,0
|
|
20230901,185500,157270090,8140,8140,8140,8140,0
|
|
20230901,185400,157270090,8140,8140,8140,8140,0
|
|
20230901,185300,157270090,8140,8140,8140,8140,0
|
|
20230901,185200,157270090,8140,8140,8140,8140,0
|
|
20230901,185100,157270090,8140,8140,8140,8140,0
|
|
20230901,185000,157270090,8140,8140,8140,8140,0
|
|
20230901,184900,157270090,8140,8140,8140,8140,0
|
|
20230901,184800,157270090,8140,8140,8140,8140,0
|
|
20230901,184700,157270090,8140,8140,8140,8140,0
|
|
20230901,184600,157270090,8140,8140,8140,8140,0
|
|
20230901,184500,157270090,8140,8140,8140,8140,0
|
|
20230901,184400,157270090,8140,8140,8140,8140,0
|
|
20230901,184300,157270090,8140,8140,8140,8140,0
|
|
20230901,184200,157270090,8140,8140,8140,8140,0
|
|
20230901,184100,157270090,8140,8140,8140,8140,0
|
|
20230901,184000,157270090,8140,8140,8140,8140,0
|
|
20230901,183900,157270090,8140,8140,8140,8140,0
|
|
20230901,183800,157270090,8140,8140,8140,8140,0
|
|
20230901,183700,157270090,8140,8140,8140,8140,0
|
|
20230901,183600,157270090,8140,8140,8140,8140,394
|
|
20230901,183500,157270090,8140,8140,8140,8140,0
|
|
20230901,183400,157270090,8140,8140,8140,8140,0
|
|
20230901,183300,157270090,8140,8140,8140,8140,0
|
|
20230901,183200,157270090,8140,8140,8140,8140,0
|
|
20230901,183100,157270090,8140,8140,8140,8140,0
|
|
20230901,183000,157270090,8140,8140,8140,8140,0
|
|
20230901,182900,157270090,8140,8140,8140,8140,0
|
|
20230901,182800,157270090,8140,8140,8140,8140,0
|
|
20230901,182700,157270090,8140,8140,8140,8140,0
|
|
20230901,182600,157270090,8140,8140,8140,8140,0
|
|
20230901,182500,157270090,8140,8140,8140,8140,0
|
|
20230901,182400,157270090,8140,8140,8140,8140,0
|
|
20230901,182300,157270090,8140,8140,8140,8140,0
|
|
20230901,182200,157270090,8140,8140,8140,8140,0
|
|
20230901,182100,157270090,8140,8140,8140,8140,0
|
|
20230901,182000,157270090,8140,8140,8140,8140,0
|
|
20230901,181900,157270090,8140,8140,8140,8140,0
|
|
20230901,181800,157270090,8140,8140,8140,8140,0
|
|
20230901,181700,157270090,8140,8140,8140,8140,0
|
|
20230901,181600,157270090,8140,8140,8140,8140,0
|
|
20230901,181500,157270090,8140,8140,8140,8140,0
|
|
20230901,181400,157270090,8140,8140,8140,8140,0
|
|
20230901,181300,157270090,8140,8140,8140,8140,0
|
|
20230901,181200,157270090,8140,8140,8140,8140,0
|
|
20230901,181100,157270090,8140,8140,8140,8140,0
|
|
20230901,181000,157270090,8140,8140,8140,8140,0
|
|
20230901,180900,157270090,8140,8140,8140,8140,0
|
|
20230901,180800,157270090,8140,8140,8140,8140,0
|
|
20230901,180700,157270090,8140,8140,8140,8140,0
|
|
20230901,180600,157270090,8140,8140,8140,8140,394
|
|
20230901,180500,157270090,8140,8140,8140,8140,0
|
|
20230901,180400,157270090,8140,8140,8140,8140,0
|
|
20230901,180300,157270090,8140,8140,8140,8140,0
|
|
20230901,180200,157270090,8140,8140,8140,8140,0
|
|
20230901,180100,157270090,8140,8140,8140,8140,0
|
|
20230901,180000,157270090,8140,8140,8140,8140,0
|
|
20230901,175900,157270090,8140,8140,8140,8140,0
|
|
20230901,175800,157270090,8140,8140,8140,8140,0
|
|
20230901,175700,157270090,8140,8140,8140,8140,0
|
|
20230901,175600,157270090,8140,8140,8140,8140,0
|
|
20230901,175500,157270090,8140,8140,8140,8140,0
|
|
20230901,175400,157270090,8140,8140,8140,8140,0
|
|
20230901,175300,157270090,8140,8140,8140,8140,0
|
|
20230901,175200,157270090,8140,8140,8140,8140,0
|
|
20230901,175100,157270090,8140,8140,8140,8140,0
|
|
20230901,175000,157270090,8140,8140,8140,8140,0
|
|
20230901,174900,157270090,8140,8140,8140,8140,0
|
|
20230901,174800,157270090,8140,8140,8140,8140,0
|
|
20230901,174700,157270090,8140,8140,8140,8140,0
|
|
20230901,174600,157270090,8140,8140,8140,8140,0
|
|
20230901,174500,157270090,8140,8140,8140,8140,0
|
|
20230901,174400,157270090,8140,8140,8140,8140,0
|
|
20230901,174300,157270090,8140,8140,8140,8140,0
|
|
20230901,174200,157270090,8140,8140,8140,8140,0
|
|
20230901,174100,157270090,8140,8140,8140,8140,0
|
|
20230901,174000,157270090,8140,8140,8140,8140,0
|
|
20230901,173900,157270090,8140,8140,8140,8140,0
|
|
20230901,173800,157270090,8140,8140,8140,8140,0
|
|
20230901,173700,157270090,8140,8140,8140,8140,0
|
|
20230901,173600,157270090,8140,8140,8140,8140,394
|
|
20230901,173500,157270090,8140,8140,8140,8140,0
|
|
20230901,173400,157270090,8140,8140,8140,8140,0
|
|
20230901,173300,157270090,8140,8140,8140,8140,0
|
|
20230901,173200,157270090,8140,8140,8140,8140,0
|
|
20230901,173100,157270090,8140,8140,8140,8140,0
|
|
20230901,173000,157270090,8140,8140,8140,8140,0
|
|
20230901,172900,157270090,8140,8140,8140,8140,0
|
|
20230901,172800,157270090,8140,8140,8140,8140,0
|
|
20230901,172700,157270090,8140,8140,8140,8140,0
|
|
20230901,172600,157270090,8140,8140,8140,8140,0
|
|
20230901,172500,157270090,8140,8140,8140,8140,0
|
|
20230901,172400,157270090,8140,8140,8140,8140,0
|
|
20230901,172300,157270090,8140,8140,8140,8140,0
|
|
20230901,172200,157270090,8140,8140,8140,8140,0
|
|
20230901,172100,157270090,8140,8140,8140,8140,0
|
|
20230901,172000,157270090,8140,8140,8140,8140,0
|
|
20230901,171900,157270090,8140,8140,8140,8140,0
|
|
20230901,171800,157270090,8140,8140,8140,8140,0
|
|
20230901,171700,157270090,8140,8140,8140,8140,0
|
|
20230901,171600,157270090,8140,8140,8140,8140,0
|
|
20230901,171500,157270090,8140,8140,8140,8140,0
|
|
20230901,171400,157270090,8140,8140,8140,8140,0
|
|
20230901,171300,157270090,8140,8140,8140,8140,0
|
|
20230901,171200,157270090,8140,8140,8140,8140,0
|
|
20230901,171100,157270090,8140,8140,8140,8140,0
|
|
20230901,171000,157270090,8140,8140,8140,8140,0
|
|
20230901,170900,157270090,8140,8140,8140,8140,0
|
|
20230901,170800,157270090,8140,8140,8140,8140,0
|
|
20230901,170700,157270090,8140,8140,8140,8140,0
|
|
20230901,170600,157270090,8140,8140,8140,8140,394
|
|
20230901,170500,157270090,8140,8140,8140,8140,0
|
|
20230901,170400,157270090,8140,8140,8140,8140,0
|
|
20230901,170300,157270090,8140,8140,8140,8140,0
|
|
20230901,170200,157270090,8140,8140,8140,8140,0
|
|
20230901,170100,157270090,8140,8140,8140,8140,0
|
|
20230901,170000,157270090,8140,8140,8140,8140,0
|
|
20230901,165900,157270090,8140,8140,8140,8140,0
|
|
20230901,165800,157270090,8140,8140,8140,8140,0
|
|
20230901,165700,157270090,8140,8140,8140,8140,0
|
|
20230901,165600,157270090,8140,8140,8140,8140,0
|
|
20230901,165500,157270090,8140,8140,8140,8140,0
|
|
20230901,165400,157270090,8140,8140,8140,8140,0
|
|
20230901,165300,157270090,8140,8140,8140,8140,0
|
|
20230901,165200,157270090,8140,8140,8140,8140,0
|
|
20230901,165100,157270090,8140,8140,8140,8140,0
|
|
20230901,165000,157270090,8140,8140,8140,8140,0
|
|
20230901,164900,157270090,8140,8140,8140,8140,0
|
|
20230901,164800,157270090,8140,8140,8140,8140,0
|
|
20230901,164700,157270090,8140,8140,8140,8140,0
|
|
20230901,164600,157270090,8140,8140,8140,8140,0
|
|
20230901,164500,157270090,8140,8140,8140,8140,0
|
|
20230901,164400,157270090,8140,8140,8140,8140,0
|
|
20230901,164300,157270090,8140,8140,8140,8140,0
|
|
20230901,164200,157270090,8140,8140,8140,8140,0
|
|
20230901,164100,157270090,8140,8140,8140,8140,0
|
|
20230901,164000,157270090,8140,8140,8140,8140,0
|
|
20230901,163900,157270090,8140,8140,8140,8140,0
|
|
20230901,163800,157270090,8140,8140,8140,8140,0
|
|
20230901,163700,157270090,8140,8140,8140,8140,0
|
|
20230901,163600,157270090,8140,8140,8140,8140,394
|
|
20230901,163500,157270090,8140,8140,8140,8140,0
|
|
20230901,163400,157270090,8140,8140,8140,8140,0
|
|
20230901,163300,157270090,8140,8140,8140,8140,0
|
|
20230901,163200,157270090,8140,8140,8140,8140,0
|
|
20230901,163100,157270090,8140,8140,8140,8140,0
|
|
20230901,163000,157270090,8140,8140,8140,8140,0
|
|
20230901,162900,157270090,8140,8140,8140,8140,0
|
|
20230901,162800,157270090,8140,8140,8140,8140,0
|
|
20230901,162700,157270090,8140,8140,8140,8140,0
|
|
20230901,162600,157270090,8140,8140,8140,8140,0
|
|
20230901,162500,157270090,8140,8140,8140,8140,0
|
|
20230901,162400,157270090,8140,8140,8140,8140,0
|
|
20230901,162300,157270090,8140,8140,8140,8140,0
|
|
20230901,162200,157270090,8140,8140,8140,8140,0
|
|
20230901,162100,157270090,8140,8140,8140,8140,0
|
|
20230901,162000,157270090,8140,8140,8140,8140,0
|
|
20230901,161900,157270090,8140,8140,8140,8140,0
|
|
20230901,161800,157270090,8140,8140,8140,8140,0
|
|
20230901,161700,157270090,8140,8140,8140,8140,0
|
|
20230901,161600,157270090,8140,8140,8140,8140,0
|
|
20230901,161500,157270090,8140,8140,8140,8140,0
|
|
20230901,161400,157270090,8140,8140,8140,8140,0
|
|
20230901,161300,157270090,8140,8140,8140,8140,0
|
|
20230901,161200,157270090,8140,8140,8140,8140,0
|
|
20230901,161100,157270090,8140,8140,8140,8140,0
|
|
20230901,161000,157270090,8140,8140,8140,8140,0
|
|
20230901,160900,157270090,8140,8140,8140,8140,0
|
|
20230901,160800,157270090,8140,8140,8140,8140,0
|
|
20230901,160700,157270090,8140,8140,8140,8140,0
|
|
20230901,160600,157270090,8140,8140,8140,8140,394
|
|
20230901,160500,157270090,8140,8140,8140,8140,0
|
|
20230901,160400,157270090,8140,8140,8140,8140,0
|
|
20230901,160300,157270090,8140,8140,8140,8140,0
|
|
20230901,160200,157270090,8140,8140,8140,8140,0
|
|
20230901,160100,157270090,8140,8140,8140,8140,0
|
|
20230901,160000,157270090,8140,8140,8140,8140,0
|
|
20230901,155900,157270090,8140,8140,8140,8140,0
|
|
20230901,155800,157270090,8140,8140,8140,8140,0
|
|
20230901,155700,157270090,8140,8140,8140,8140,0
|
|
20230901,155600,157270090,8140,8140,8140,8140,0
|
|
20230901,155500,157270090,8140,8140,8140,8140,0
|
|
20230901,155400,157270090,8140,8140,8140,8140,0
|
|
20230901,155300,157270090,8140,8140,8140,8140,0
|
|
20230901,155200,157270090,8140,8140,8140,8140,0
|
|
20230901,155100,157270090,8140,8140,8140,8140,0
|
|
20230901,155000,157270090,8140,8140,8140,8140,0
|
|
20230901,154900,157270090,8140,8140,8140,8140,0
|
|
20230901,154800,157270090,8140,8140,8140,8140,0
|
|
20230901,154700,157270090,8140,8140,8140,8140,0
|
|
20230901,154600,157270090,8140,8140,8140,8140,0
|
|
20230901,154500,157270090,8140,8140,8140,8140,0
|
|
20230901,154400,157270090,8140,8140,8140,8140,0
|
|
20230901,154300,157270090,8140,8140,8140,8140,0
|
|
20230901,154200,157270090,8140,8140,8140,8140,0
|
|
20230901,154100,157270090,8140,8140,8140,8140,0
|
|
20230901,154000,157270090,8140,8140,8140,8140,0
|
|
20230901,153900,157270090,8140,8140,8140,8140,0
|
|
20230901,153800,157270090,8140,8140,8140,8140,0
|
|
20230901,153700,157270090,8140,8140,8140,8140,0
|
|
20230901,153600,157270090,8140,8140,8140,8140,394
|
|
20230901,153500,157270090,8140,8140,8140,8140,0
|
|
20230901,153400,157270090,8140,8140,8140,8140,0
|
|
20230901,153300,157270090,8140,8140,8140,8140,0
|
|
20230901,153200,157270090,8140,8140,8140,8140,0
|
|
20230901,153100,157270090,8140,8140,8140,8140,0
|
|
20230901,153000,157270090,8140,8140,8140,8140,394
|
|
20230901,152900,154062930,8140,8140,8140,8140,0
|
|
20230901,152800,154062930,8140,8140,8140,8140,0
|
|
20230901,152700,154062930,8140,8140,8140,8140,0
|
|
20230901,152600,154062930,8140,8140,8140,8140,0
|
|
20230901,152500,154062930,8140,8140,8140,8140,0
|
|
20230901,152400,154062930,8140,8140,8140,8140,0
|
|
20230901,152300,154062930,8140,8140,8140,8140,0
|
|
20230901,152200,154062930,8140,8140,8140,8140,0
|
|
20230901,152100,154062930,8140,8140,8140,8140,0
|
|
20230901,152000,154062930,8140,8140,8140,8140,0
|
|
20230901,151900,154062930,8140,8120,8140,8120,57
|
|
20230901,151800,153600050,8110,8120,8120,8110,44
|
|
20230901,151700,153242820,8120,8120,8120,8120,0
|
|
20230901,151600,153242820,8120,8120,8120,8120,0
|
|
20230901,151500,153242820,8120,8120,8120,8120,13
|
|
20230901,151400,153137260,8140,8140,8140,8140,0
|
|
20230901,151300,153137260,8140,8140,8140,8140,1
|
|
20230901,151200,153129120,8140,8140,8140,8140,0
|
|
20230901,151100,153129120,8140,8140,8140,8140,13
|
|
20230901,151000,153023300,8140,8140,8140,8140,0
|
|
20230901,150900,153023300,8140,8140,8140,8140,0
|
|
20230901,150800,153023300,8140,8140,8140,8140,0
|
|
20230901,150700,153023300,8140,8140,8140,8140,0
|
|
20230901,150600,153023300,8140,8140,8140,8140,0
|
|
20230901,150500,153023300,8140,8140,8140,8140,0
|
|
20230901,150400,153023300,8140,8140,8140,8140,0
|
|
20230901,150300,153023300,8140,8140,8140,8140,0
|
|
20230901,150200,153023300,8140,8140,8140,8140,0
|
|
20230901,150100,153023300,8140,8140,8140,8140,0
|
|
20230901,150000,153023300,8140,8140,8140,8140,0
|
|
20230901,145900,153023300,8140,8140,8140,8140,0
|
|
20230901,145800,153023300,8140,8140,8140,8140,0
|
|
20230901,145700,153023300,8140,8140,8140,8140,0
|
|
20230901,145600,153023300,8140,8140,8140,8140,0
|
|
20230901,145500,153023300,8140,8140,8140,8140,0
|
|
20230901,145400,153023300,8140,8140,8140,8140,0
|
|
20230901,145300,153023300,8140,8140,8140,8140,0
|
|
20230901,145200,153023300,8140,8140,8140,8140,0
|
|
20230901,145100,153023300,8140,8140,8140,8140,0
|
|
20230901,145000,153023300,8140,8140,8140,8140,0
|
|
20230901,144900,153023300,8140,8140,8140,8140,0
|
|
20230901,144800,153023300,8140,8100,8140,8100,150
|
|
20230901,144700,151806400,8090,8090,8090,8090,0
|
|
20230901,144600,151806400,8090,8090,8090,8090,562
|
|
20230901,144500,147259820,8100,8100,8100,8100,12
|
|
20230901,144400,147162620,8100,8100,8100,8100,5
|
|
20230901,144300,147122120,8100,8100,8100,8100,81
|
|
20230901,144200,146466020,8100,8100,8100,8100,0
|
|
20230901,144100,146466020,8100,8100,8100,8100,0
|
|
20230901,144000,146466020,8100,8140,8140,8100,3
|
|
20230901,143900,146441640,8140,8140,8140,8140,1
|
|
20230901,143800,146433500,8080,8100,8100,8080,389
|
|
20230901,143700,143283980,8090,8100,8100,8090,660
|
|
20230901,143600,137942590,8100,8120,8120,8100,143
|
|
20230901,143500,136783150,8120,8120,8120,8120,0
|
|
20230901,143400,136783150,8120,8120,8120,8120,0
|
|
20230901,143300,136783150,8120,8120,8120,8120,0
|
|
20230901,143200,136783150,8120,8120,8120,8120,0
|
|
20230901,143100,136783150,8120,8120,8120,8120,0
|
|
20230901,143000,136783150,8120,8120,8120,8120,30
|
|
20230901,142900,136539550,8120,8140,8140,8120,158
|
|
20230901,142800,135253550,8140,8140,8140,8140,0
|
|
20230901,142700,135253550,8140,8140,8140,8140,0
|
|
20230901,142600,135253550,8140,8140,8140,8140,0
|
|
20230901,142500,135253550,8140,8140,8140,8140,0
|
|
20230901,142400,135253550,8140,8140,8140,8140,5
|
|
20230901,142300,135212850,8140,8140,8140,8140,50
|
|
20230901,142200,134805850,8140,8140,8140,8140,50
|
|
20230901,142100,134398850,8150,8150,8150,8150,0
|
|
20230901,142000,134398850,8150,8150,8150,8150,0
|
|
20230901,141900,134398850,8150,8150,8150,8150,0
|
|
20230901,141800,134398850,8150,8150,8150,8150,0
|
|
20230901,141700,134398850,8150,8150,8150,8150,0
|
|
20230901,141600,134398850,8150,8150,8150,8150,0
|
|
20230901,141500,134398850,8150,8150,8150,8150,7
|
|
20230901,141400,134341800,8130,8130,8130,8130,0
|
|
20230901,141300,134341800,8130,8150,8150,8130,101
|
|
20230901,141200,133520650,8140,8140,8140,8140,6
|
|
20230901,141100,133471810,8140,8140,8140,8140,0
|
|
20230901,141000,133471810,8140,8140,8140,8140,7
|
|
20230901,140900,133414830,8140,8140,8140,8140,0
|
|
20230901,140800,133414830,8140,8140,8140,8140,0
|
|
20230901,140700,133414830,8140,8140,8140,8140,50
|
|
20230901,140600,133007830,8130,8130,8130,8130,0
|
|
20230901,140500,133007830,8130,8130,8130,8130,18
|
|
20230901,140400,132861490,8140,8140,8140,8140,1
|
|
20230901,140300,132853350,8150,8150,8150,8150,0
|
|
20230901,140200,132853350,8150,8150,8150,8150,0
|
|
20230901,140100,132853350,8150,8150,8150,8150,2
|
|
20230901,140000,132837050,8150,8150,8150,8150,0
|
|
20230901,135900,132837050,8150,8150,8150,8150,6
|
|
20230901,135800,132788150,8130,8130,8130,8130,0
|
|
20230901,135700,132788150,8130,8130,8130,8130,0
|
|
20230901,135600,132788150,8130,8130,8130,8130,0
|
|
20230901,135500,132788150,8130,8130,8130,8130,0
|
|
20230901,135400,132788150,8130,8130,8130,8130,0
|
|
20230901,135300,132788150,8130,8130,8130,8130,0
|
|
20230901,135200,132788150,8130,8130,8130,8130,2
|
|
20230901,135100,132771890,8120,8120,8120,8120,0
|
|
20230901,135000,132771890,8120,8120,8120,8120,0
|
|
20230901,134900,132771890,8120,8120,8120,8120,0
|
|
20230901,134800,132771890,8120,8120,8120,8120,0
|
|
20230901,134700,132771890,8120,8120,8120,8120,0
|
|
20230901,134600,132771890,8120,8120,8120,8120,0
|
|
20230901,134500,132771890,8120,8120,8120,8120,0
|
|
20230901,134400,132771890,8120,8120,8120,8120,0
|
|
20230901,134300,132771890,8120,8120,8120,8120,0
|
|
20230901,134200,132771890,8120,8120,8120,8120,5
|
|
20230901,134100,132731290,8120,8120,8120,8120,69
|
|
20230901,134000,132171010,8130,8130,8130,8130,0
|
|
20230901,133900,132171010,8130,8130,8130,8130,0
|
|
20230901,133800,132171010,8130,8130,8130,8130,0
|
|
20230901,133700,132171010,8130,8130,8130,8130,3
|
|
20230901,133600,132146620,8150,8140,8150,8140,9
|
|
20230901,133500,132073350,8140,8140,8140,8140,0
|
|
20230901,133400,132073350,8140,8140,8140,8140,0
|
|
20230901,133300,132073350,8140,8140,8140,8140,0
|
|
20230901,133200,132073350,8140,8140,8140,8140,0
|
|
20230901,133100,132073350,8140,8140,8140,8140,0
|
|
20230901,133000,132073350,8140,8140,8140,8140,0
|
|
20230901,132900,132073350,8140,8140,8140,8140,0
|
|
20230901,132800,132073350,8140,8140,8140,8140,0
|
|
20230901,132700,132073350,8140,8140,8140,8140,40
|
|
20230901,132600,131747750,8140,8140,8140,8140,0
|
|
20230901,132500,131747750,8140,8140,8140,8140,102
|
|
20230901,132400,130917470,8140,8140,8140,8140,0
|
|
20230901,132300,130917470,8140,8140,8140,8140,0
|
|
20230901,132200,130917470,8140,8140,8140,8140,0
|
|
20230901,132100,130917470,8140,8140,8140,8140,70
|
|
20230901,132000,130347670,8140,8140,8140,8140,1
|
|
20230901,131900,130339530,8140,8140,8140,8140,0
|
|
20230901,131800,130339530,8140,8140,8140,8140,1
|
|
20230901,131700,130331390,8090,8090,8090,8090,0
|
|
20230901,131600,130331390,8090,8090,8090,8090,0
|
|
20230901,131500,130331390,8090,8090,8090,8090,0
|
|
20230901,131400,130331390,8090,8090,8090,8090,0
|
|
20230901,131300,130331390,8090,8120,8120,8090,3060
|
|
20230901,131200,105542440,8120,8120,8120,8120,2
|
|
20230901,131100,105526200,8150,8130,8150,8120,25
|
|
20230901,131000,105323050,8140,8140,8140,8140,0
|
|
20230901,130900,105323050,8140,8140,8140,8140,0
|
|
20230901,130800,105323050,8140,8140,8140,8140,9
|
|
20230901,130700,105249790,8140,8140,8140,8140,0
|
|
20230901,130600,105249790,8140,8140,8140,8140,0
|
|
20230901,130500,105249790,8140,8140,8140,8140,0
|
|
20230901,130400,105249790,8140,8140,8140,8140,10
|
|
20230901,130300,105168390,8110,8110,8110,8110,0
|
|
20230901,130200,105168390,8110,8110,8110,8110,0
|
|
20230901,130100,105168390,8110,8110,8110,8110,0
|
|
20230901,130000,105168390,8110,8110,8110,8110,0
|
|
20230901,125900,105168390,8110,8140,8140,8110,2000
|
|
20230901,125800,88919370,8150,8150,8150,8150,0
|
|
20230901,125700,88919370,8150,8150,8150,8150,0
|
|
20230901,125600,88919370,8150,8150,8150,8150,20
|
|
20230901,125500,88756370,8150,8150,8150,8150,19
|
|
20230901,125400,88601520,8150,8150,8150,8150,10
|
|
20230901,125300,88520020,8140,8140,8140,8140,0
|
|
20230901,125200,88520020,8140,8140,8140,8140,0
|
|
20230901,125100,88520020,8140,8140,8140,8140,0
|
|
20230901,125000,88520020,8140,8140,8140,8140,0
|
|
20230901,124900,88520020,8140,8140,8140,8140,0
|
|
20230901,124800,88520020,8140,8140,8140,8140,0
|
|
20230901,124700,88520020,8140,8140,8140,8140,0
|
|
20230901,124600,88520020,8140,8140,8140,8140,0
|
|
20230901,124500,88520020,8140,8140,8140,8140,0
|
|
20230901,124400,88520020,8140,8140,8140,8140,0
|
|
20230901,124300,88520020,8140,8140,8140,8140,1000
|
|
20230901,124200,80380020,8150,8150,8150,8150,0
|
|
20230901,124100,80380020,8150,8150,8150,8150,0
|
|
20230901,124000,80380020,8150,8150,8150,8150,50
|
|
20230901,123900,79972520,8150,8150,8150,8150,0
|
|
20230901,123800,79972520,8150,8150,8150,8150,0
|
|
20230901,123700,79972520,8150,8150,8150,8150,0
|
|
20230901,123600,79972520,8150,8150,8150,8150,10
|
|
20230901,123500,79891020,8150,8150,8150,8150,0
|
|
20230901,123400,79891020,8150,8150,8150,8150,0
|
|
20230901,123300,79891020,8150,8150,8150,8150,10
|
|
20230901,123200,79809520,8140,8140,8140,8140,0
|
|
20230901,123100,79809520,8140,8140,8140,8140,325
|
|
20230901,123000,77164020,8140,8140,8140,8140,29
|
|
20230901,122900,76927960,8150,8170,8170,8150,580
|
|
20230901,122800,72200900,8180,8180,8180,8180,0
|
|
20230901,122700,72200900,8180,8180,8180,8180,0
|
|
20230901,122600,72200900,8180,8180,8180,8180,0
|
|
20230901,122500,72200900,8180,8180,8180,8180,0
|
|
20230901,122400,72200900,8180,8180,8180,8180,0
|
|
20230901,122300,72200900,8180,8180,8180,8180,0
|
|
20230901,122200,72200900,8180,8180,8180,8180,0
|
|
20230901,122100,72200900,8180,8180,8180,8180,0
|
|
20230901,122000,72200900,8180,8180,8180,8180,0
|
|
20230901,121900,72200900,8180,8180,8180,8180,0
|
|
20230901,121800,72200900,8180,8180,8180,8180,0
|
|
20230901,121700,72200900,8180,8180,8180,8180,0
|
|
20230901,121600,72200900,8180,8180,8180,8180,0
|
|
20230901,121500,72200900,8180,8180,8180,8180,0
|
|
20230901,121400,72200900,8180,8180,8180,8180,0
|
|
20230901,121300,72200900,8180,8180,8180,8180,2
|
|
20230901,121200,72184540,8150,8150,8150,8150,0
|
|
20230901,121100,72184540,8150,8150,8150,8150,0
|
|
20230901,121000,72184540,8150,8150,8150,8150,0
|
|
20230901,120900,72184540,8150,8150,8150,8150,475
|
|
20230901,120800,68313290,8150,8150,8150,8150,0
|
|
20230901,120700,68313290,8150,8150,8150,8150,0
|
|
20230901,120600,68313290,8150,8150,8150,8150,0
|
|
20230901,120500,68313290,8150,8150,8150,8150,0
|
|
20230901,120400,68313290,8150,8160,8160,8150,30
|
|
20230901,120300,68068690,8160,8160,8160,8160,0
|
|
20230901,120200,68068690,8160,8160,8160,8160,0
|
|
20230901,120100,68068690,8160,8160,8160,8160,0
|
|
20230901,120000,68068690,8160,8160,8160,8160,13
|
|
20230901,115900,67962610,8160,8160,8160,8160,12
|
|
20230901,115800,67864690,8160,8160,8160,8160,0
|
|
20230901,115700,67864690,8160,8160,8160,8160,107
|
|
20230901,115600,66991570,8170,8170,8170,8170,0
|
|
20230901,115500,66991570,8170,8170,8170,8170,0
|
|
20230901,115400,66991570,8170,8170,8170,8170,0
|
|
20230901,115300,66991570,8170,8170,8170,8170,0
|
|
20230901,115200,66991570,8170,8170,8170,8170,0
|
|
20230901,115100,66991570,8170,8170,8170,8170,0
|
|
20230901,115000,66991570,8170,8170,8170,8170,0
|
|
20230901,114900,66991570,8170,8170,8170,8170,0
|
|
20230901,114800,66991570,8170,8170,8170,8170,0
|
|
20230901,114700,66991570,8170,8170,8170,8170,0
|
|
20230901,114600,66991570,8170,8170,8170,8170,0
|
|
20230901,114500,66991570,8170,8170,8170,8170,0
|
|
20230901,114400,66991570,8170,8170,8170,8170,0
|
|
20230901,114300,66991570,8170,8170,8170,8170,0
|
|
20230901,114200,66991570,8170,8170,8170,8170,0
|
|
20230901,114100,66991570,8170,8170,8170,8170,26
|
|
20230901,114000,66779150,8180,8180,8180,8180,0
|
|
20230901,113900,66779150,8180,8180,8180,8180,0
|
|
20230901,113800,66779150,8180,8180,8180,8180,0
|
|
20230901,113700,66779150,8180,8180,8180,8180,0
|
|
20230901,113600,66779150,8180,8180,8180,8180,2
|
|
20230901,113500,66762790,8170,8170,8170,8170,0
|
|
20230901,113400,66762790,8170,8170,8170,8170,0
|
|
20230901,113300,66762790,8170,8170,8170,8170,0
|
|
20230901,113200,66762790,8170,8170,8170,8170,112
|
|
20230901,113100,65847750,8180,8180,8180,8180,0
|
|
20230901,113000,65847750,8180,8180,8180,8180,0
|
|
20230901,112900,65847750,8180,8180,8180,8180,0
|
|
20230901,112800,65847750,8180,8180,8180,8180,0
|
|
20230901,112700,65847750,8180,8170,8180,8170,4
|
|
20230901,112600,65815050,8160,8160,8160,8160,1
|
|
20230901,112500,65806890,8150,8150,8150,8150,0
|
|
20230901,112400,65806890,8150,8150,8150,8150,0
|
|
20230901,112300,65806890,8150,8150,8150,8150,0
|
|
20230901,112200,65806890,8150,8150,8150,8150,0
|
|
20230901,112100,65806890,8150,8150,8150,8150,0
|
|
20230901,112000,65806890,8150,8150,8150,8150,307
|
|
20230901,111900,63304840,8160,8160,8160,8160,29
|
|
20230901,111800,63068200,8160,8160,8160,8160,2
|
|
20230901,111700,63051880,8180,8180,8180,8180,2
|
|
20230901,111600,63035520,8150,8150,8150,8150,0
|
|
20230901,111500,63035520,8150,8170,8170,8150,4000
|
|
20230901,111400,30426990,8180,8180,8180,8180,0
|
|
20230901,111300,30426990,8180,8180,8180,8180,100
|
|
20230901,111200,29608990,8180,8180,8180,8180,0
|
|
20230901,111100,29608990,8180,8180,8180,8180,30
|
|
20230901,111000,29363590,8180,8180,8180,8180,10
|
|
20230901,110900,29281790,8170,8170,8170,8170,0
|
|
20230901,110800,29281790,8170,8170,8170,8170,0
|
|
20230901,110700,29281790,8170,8170,8170,8170,0
|
|
20230901,110600,29281790,8170,8170,8170,8170,0
|
|
20230901,110500,29281790,8170,8170,8170,8170,70
|
|
20230901,110400,28709890,8170,8170,8170,8170,0
|
|
20230901,110300,28709890,8170,8170,8170,8170,0
|
|
20230901,110200,28709890,8170,8170,8170,8170,0
|
|
20230901,110100,28709890,8170,8170,8170,8170,0
|
|
20230901,110000,28709890,8170,8170,8170,8170,0
|
|
20230901,105900,28709890,8170,8170,8170,8170,0
|
|
20230901,105800,28709890,8170,8170,8170,8170,0
|
|
20230901,105700,28709890,8170,8170,8170,8170,0
|
|
20230901,105600,28709890,8170,8170,8170,8170,0
|
|
20230901,105500,28709890,8170,8170,8170,8170,67
|
|
20230901,105400,28162500,8180,8180,8180,8180,0
|
|
20230901,105300,28162500,8180,8180,8180,8180,0
|
|
20230901,105200,28162500,8180,8180,8180,8180,0
|
|
20230901,105100,28162500,8180,8180,8180,8180,0
|
|
20230901,105000,28162500,8180,8180,8180,8180,0
|
|
20230901,104900,28162500,8180,8180,8180,8180,0
|
|
20230901,104800,28162500,8180,8180,8180,8180,0
|
|
20230901,104700,28162500,8180,8180,8180,8180,0
|
|
20230901,104600,28162500,8180,8180,8180,8180,0
|
|
20230901,104500,28162500,8180,8180,8180,8180,3
|
|
20230901,104400,28137960,8180,8180,8180,8180,5
|
|
20230901,104300,28097060,8180,8180,8180,8180,5
|
|
20230901,104200,28056160,8180,8180,8180,8180,1
|
|
20230901,104100,28047980,8180,8180,8180,8180,0
|
|
20230901,104000,28047980,8180,8180,8180,8180,0
|
|
20230901,103900,28047980,8180,8180,8180,8180,100
|
|
20230901,103800,27229980,8180,8180,8180,8180,24
|
|
20230901,103700,27033660,8180,8180,8180,8180,0
|
|
20230901,103600,27033660,8180,8180,8180,8180,0
|
|
20230901,103500,27033660,8180,8180,8180,8180,0
|
|
20230901,103400,27033660,8180,8180,8180,8180,26
|
|
20230901,103300,26820980,8170,8170,8170,8170,0
|
|
20230901,103200,26820980,8170,8170,8170,8170,0
|
|
20230901,103100,26820980,8170,8170,8170,8170,0
|
|
20230901,103000,26820980,8170,8170,8170,8170,0
|
|
20230901,102900,26820980,8170,8170,8170,8170,10
|
|
20230901,102800,26739280,8150,8150,8150,8150,0
|
|
20230901,102700,26739280,8150,8150,8150,8150,0
|
|
20230901,102600,26739280,8150,8150,8150,8150,0
|
|
20230901,102500,26739280,8150,8150,8150,8150,0
|
|
20230901,102400,26739280,8150,8180,8180,8150,336
|
|
20230901,102300,23998500,8170,8170,8170,8170,0
|
|
20230901,102200,23998500,8170,8170,8170,8170,0
|
|
20230901,102100,23998500,8170,8170,8170,8170,300
|
|
20230901,102000,21547500,8170,8170,8170,8170,0
|
|
20230901,101900,21547500,8170,8170,8170,8170,0
|
|
20230901,101800,21547500,8170,8170,8170,8170,0
|
|
20230901,101700,21547500,8170,8170,8170,8170,0
|
|
20230901,101600,21547500,8170,8190,8190,8170,200
|
|
20230901,101500,19913030,8200,8200,8200,8200,0
|
|
20230901,101400,19913030,8200,8200,8200,8200,0
|
|
20230901,101300,19913030,8200,8200,8200,8200,0
|
|
20230901,101200,19913030,8200,8200,8200,8200,0
|
|
20230901,101100,19913030,8200,8200,8200,8200,38
|
|
20230901,101000,19601430,8200,8200,8200,8200,0
|
|
20230901,100900,19601430,8200,8200,8200,8200,0
|
|
20230901,100800,19601430,8200,8200,8200,8200,0
|
|
20230901,100700,19601430,8200,8200,8200,8200,195
|
|
20230901,100600,18002430,8210,8210,8210,8210,0
|
|
20230901,100500,18002430,8210,8210,8210,8210,10
|
|
20230901,100400,17920330,8200,8200,8200,8200,0
|
|
20230901,100300,17920330,8200,8200,8200,8200,0
|
|
20230901,100200,17920330,8200,8200,8200,8200,0
|
|
20230901,100100,17920330,8200,8200,8200,8200,0
|
|
20230901,100000,17920330,8200,8200,8200,8200,0
|
|
20230901,095900,17920330,8200,8200,8200,8200,210
|
|
20230901,095800,16198330,8200,8200,8200,8200,0
|
|
20230901,095700,16198330,8200,8200,8200,8200,0
|
|
20230901,095600,16198330,8200,8200,8200,8200,178
|
|
20230901,095500,14738730,8200,8200,8200,8200,362
|
|
20230901,095400,11770330,8210,8210,8210,8210,0
|
|
20230901,095300,11770330,8210,8210,8210,8210,0
|
|
20230901,095200,11770330,8210,8210,8210,8210,10
|
|
20230901,095100,11688230,8210,8210,8210,8210,0
|
|
20230901,095000,11688230,8210,8210,8210,8210,0
|
|
20230901,094900,11688230,8210,8210,8210,8210,0
|
|
20230901,094800,11688230,8210,8210,8210,8210,5
|
|
20230901,094700,11647180,8200,8200,8200,8200,0
|
|
20230901,094600,11647180,8200,8200,8200,8200,0
|
|
20230901,094500,11647180,8200,8200,8200,8200,0
|
|
20230901,094400,11647180,8200,8200,8200,8200,0
|
|
20230901,094300,11647180,8200,8210,8210,8200,84
|
|
20230901,094200,10958290,8210,8210,8210,8210,4
|
|
20230901,094100,10925450,8210,8210,8210,8210,1
|
|
20230901,094000,10917240,8200,8200,8200,8200,188
|
|
20230901,093900,9375640,8200,8200,8200,8200,102
|
|
20230901,093800,8539240,8200,8200,8200,8200,0
|
|
20230901,093700,8539240,8200,8200,8200,8200,0
|
|
20230901,093600,8539240,8200,8200,8200,8200,204
|
|
20230901,093500,6866440,8210,8210,8210,8210,0
|
|
20230901,093400,6866440,8210,8210,8210,8210,0
|
|
20230901,093300,6866440,8210,8210,8210,8210,30
|
|
20230901,093200,6620140,8210,8210,8210,8210,0
|
|
20230901,093100,6620140,8210,8210,8210,8210,0
|
|
20230901,093000,6620140,8210,8210,8210,8210,50
|
|
20230901,092900,6209640,8220,8220,8220,8220,1
|
|
20230901,092800,6201420,8210,8210,8210,8210,2
|
|
20230901,092700,6185000,8220,8220,8220,8220,50
|
|
20230901,092600,5774000,8230,8230,8230,8230,0
|
|
20230901,092500,5774000,8230,8230,8230,8230,0
|
|
20230901,092400,5774000,8230,8230,8230,8230,0
|
|
20230901,092300,5774000,8230,8230,8230,8230,0
|
|
20230901,092200,5774000,8230,8230,8230,8230,0
|
|
20230901,092100,5774000,8230,8230,8230,8230,5
|
|
20230901,092000,5732850,8220,8220,8220,8220,5
|
|
20230901,091900,5691750,8230,8230,8230,8230,2
|
|
20230901,091800,5675290,8210,8220,8230,8210,50
|
|
20230901,091700,5264290,8220,8220,8220,8220,120
|
|
20230901,091600,4277890,8220,8220,8220,8220,100
|
|
20230901,091500,3455890,8220,8220,8220,8220,12
|
|
20230901,091400,3357250,8220,8220,8220,8220,0
|
|
20230901,091300,3357250,8220,8210,8220,8210,7
|
|
20230901,091200,3299760,8210,8210,8210,8210,1
|
|
20230901,091100,3291550,8220,8220,8220,8220,0
|
|
20230901,091000,3291550,8220,8220,8220,8220,0
|
|
20230901,090900,3291550,8220,8220,8220,8220,5
|
|
20230901,090800,3250450,8200,8220,8220,8200,155
|
|
20230901,090700,1978570,8220,8220,8220,8220,0
|
|
20230901,090600,1978570,8220,8220,8220,8220,5
|
|
20230901,090500,1937470,8220,8220,8220,8220,0
|
|
20230901,090400,1937470,8220,8220,8220,8220,0
|
|
20230901,090300,1937470,8220,8220,8220,8220,0
|
|
20230901,090200,1937470,8220,8220,8220,8220,0
|
|
20230901,090100,1937470,8220,8220,8220,8220,0
|
|
20230901,090000,1937470,8220,8210,8220,8200,236
|