678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201500,111737290,6990,6990,6990,6990,1383
|
|
20230901,201400,111737290,6990,6990,6990,6990,0
|
|
20230901,201300,111737290,6990,6990,6990,6990,0
|
|
20230901,201200,111737290,6990,6990,6990,6990,0
|
|
20230901,201100,111737290,6990,6990,6990,6990,0
|
|
20230901,201000,111737290,6990,6990,6990,6990,0
|
|
20230901,200900,111737290,6990,6990,6990,6990,0
|
|
20230901,200800,111737290,6990,6990,6990,6990,0
|
|
20230901,200700,111737290,6990,6990,6990,6990,0
|
|
20230901,200600,111737290,6990,6990,6990,6990,0
|
|
20230901,200500,111737290,6990,6990,6990,6990,0
|
|
20230901,200400,111737290,6990,6990,6990,6990,0
|
|
20230901,200300,111737290,6990,6990,6990,6990,0
|
|
20230901,200200,111737290,6990,6990,6990,6990,0
|
|
20230901,200100,111737290,6990,6990,6990,6990,0
|
|
20230901,200000,111737290,6990,6990,6990,6990,0
|
|
20230901,195900,111737290,6990,6990,6990,6990,0
|
|
20230901,195800,111737290,6990,6990,6990,6990,0
|
|
20230901,195700,111737290,6990,6990,6990,6990,0
|
|
20230901,195600,111737290,6990,6990,6990,6990,0
|
|
20230901,195500,111737290,6990,6990,6990,6990,0
|
|
20230901,195400,111737290,6990,6990,6990,6990,0
|
|
20230901,195300,111737290,6990,6990,6990,6990,0
|
|
20230901,195200,111737290,6990,6990,6990,6990,0
|
|
20230901,195100,111737290,6990,6990,6990,6990,0
|
|
20230901,195000,111737290,6990,6990,6990,6990,0
|
|
20230901,194900,111737290,6990,6990,6990,6990,0
|
|
20230901,194800,111737290,6990,6990,6990,6990,0
|
|
20230901,194700,111737290,6990,6990,6990,6990,0
|
|
20230901,194600,111737290,6990,6990,6990,6990,0
|
|
20230901,194500,111737290,6990,6990,6990,6990,1383
|
|
20230901,194400,111737290,6990,6990,6990,6990,0
|
|
20230901,194300,111737290,6990,6990,6990,6990,0
|
|
20230901,194200,111737290,6990,6990,6990,6990,0
|
|
20230901,194100,111737290,6990,6990,6990,6990,0
|
|
20230901,194000,111737290,6990,6990,6990,6990,0
|
|
20230901,193900,111737290,6990,6990,6990,6990,0
|
|
20230901,193800,111737290,6990,6990,6990,6990,0
|
|
20230901,193700,111737290,6990,6990,6990,6990,0
|
|
20230901,193600,111737290,6990,6990,6990,6990,0
|
|
20230901,193500,111737290,6990,6990,6990,6990,0
|
|
20230901,193400,111737290,6990,6990,6990,6990,0
|
|
20230901,193300,111737290,6990,6990,6990,6990,0
|
|
20230901,193200,111737290,6990,6990,6990,6990,0
|
|
20230901,193100,111737290,6990,6990,6990,6990,0
|
|
20230901,193000,111737290,6990,6990,6990,6990,0
|
|
20230901,192900,111737290,6990,6990,6990,6990,0
|
|
20230901,192800,111737290,6990,6990,6990,6990,0
|
|
20230901,192700,111737290,6990,6990,6990,6990,0
|
|
20230901,192600,111737290,6990,6990,6990,6990,0
|
|
20230901,192500,111737290,6990,6990,6990,6990,0
|
|
20230901,192400,111737290,6990,6990,6990,6990,0
|
|
20230901,192300,111737290,6990,6990,6990,6990,0
|
|
20230901,192200,111737290,6990,6990,6990,6990,0
|
|
20230901,192100,111737290,6990,6990,6990,6990,0
|
|
20230901,192000,111737290,6990,6990,6990,6990,0
|
|
20230901,191900,111737290,6990,6990,6990,6990,0
|
|
20230901,191800,111737290,6990,6990,6990,6990,0
|
|
20230901,191700,111737290,6990,6990,6990,6990,0
|
|
20230901,191600,111737290,6990,6990,6990,6990,0
|
|
20230901,191500,111737290,6990,6990,6990,6990,1383
|
|
20230901,191400,111737290,6990,6990,6990,6990,0
|
|
20230901,191300,111737290,6990,6990,6990,6990,0
|
|
20230901,191200,111737290,6990,6990,6990,6990,0
|
|
20230901,191100,111737290,6990,6990,6990,6990,0
|
|
20230901,191000,111737290,6990,6990,6990,6990,0
|
|
20230901,190900,111737290,6990,6990,6990,6990,0
|
|
20230901,190800,111737290,6990,6990,6990,6990,0
|
|
20230901,190700,111737290,6990,6990,6990,6990,0
|
|
20230901,190600,111737290,6990,6990,6990,6990,0
|
|
20230901,190500,111737290,6990,6990,6990,6990,0
|
|
20230901,190400,111737290,6990,6990,6990,6990,0
|
|
20230901,190300,111737290,6990,6990,6990,6990,0
|
|
20230901,190200,111737290,6990,6990,6990,6990,0
|
|
20230901,190100,111737290,6990,6990,6990,6990,0
|
|
20230901,190000,111737290,6990,6990,6990,6990,0
|
|
20230901,185900,111737290,6990,6990,6990,6990,0
|
|
20230901,185800,111737290,6990,6990,6990,6990,0
|
|
20230901,185700,111737290,6990,6990,6990,6990,0
|
|
20230901,185600,111737290,6990,6990,6990,6990,0
|
|
20230901,185500,111737290,6990,6990,6990,6990,0
|
|
20230901,185400,111737290,6990,6990,6990,6990,0
|
|
20230901,185300,111737290,6990,6990,6990,6990,0
|
|
20230901,185200,111737290,6990,6990,6990,6990,0
|
|
20230901,185100,111737290,6990,6990,6990,6990,0
|
|
20230901,185000,111737290,6990,6990,6990,6990,0
|
|
20230901,184900,111737290,6990,6990,6990,6990,0
|
|
20230901,184800,111737290,6990,6990,6990,6990,0
|
|
20230901,184700,111737290,6990,6990,6990,6990,0
|
|
20230901,184600,111737290,6990,6990,6990,6990,0
|
|
20230901,184500,111737290,6990,6990,6990,6990,1383
|
|
20230901,184400,111737290,6990,6990,6990,6990,0
|
|
20230901,184300,111737290,6990,6990,6990,6990,0
|
|
20230901,184200,111737290,6990,6990,6990,6990,0
|
|
20230901,184100,111737290,6990,6990,6990,6990,0
|
|
20230901,184000,111737290,6990,6990,6990,6990,0
|
|
20230901,183900,111737290,6990,6990,6990,6990,0
|
|
20230901,183800,111737290,6990,6990,6990,6990,0
|
|
20230901,183700,111737290,6990,6990,6990,6990,0
|
|
20230901,183600,111737290,6990,6990,6990,6990,0
|
|
20230901,183500,111737290,6990,6990,6990,6990,0
|
|
20230901,183400,111737290,6990,6990,6990,6990,0
|
|
20230901,183300,111737290,6990,6990,6990,6990,0
|
|
20230901,183200,111737290,6990,6990,6990,6990,0
|
|
20230901,183100,111737290,6990,6990,6990,6990,0
|
|
20230901,183000,111737290,6990,6990,6990,6990,0
|
|
20230901,182900,111737290,6990,6990,6990,6990,0
|
|
20230901,182800,111737290,6990,6990,6990,6990,0
|
|
20230901,182700,111737290,6990,6990,6990,6990,0
|
|
20230901,182600,111737290,6990,6990,6990,6990,0
|
|
20230901,182500,111737290,6990,6990,6990,6990,0
|
|
20230901,182400,111737290,6990,6990,6990,6990,0
|
|
20230901,182300,111737290,6990,6990,6990,6990,0
|
|
20230901,182200,111737290,6990,6990,6990,6990,0
|
|
20230901,182100,111737290,6990,6990,6990,6990,0
|
|
20230901,182000,111737290,6990,6990,6990,6990,0
|
|
20230901,181900,111737290,6990,6990,6990,6990,0
|
|
20230901,181800,111737290,6990,6990,6990,6990,0
|
|
20230901,181700,111737290,6990,6990,6990,6990,0
|
|
20230901,181600,111737290,6990,6990,6990,6990,0
|
|
20230901,181500,111737290,6990,6990,6990,6990,1383
|
|
20230901,181400,111737290,6990,6990,6990,6990,0
|
|
20230901,181300,111737290,6990,6990,6990,6990,0
|
|
20230901,181200,111737290,6990,6990,6990,6990,0
|
|
20230901,181100,111737290,6990,6990,6990,6990,0
|
|
20230901,181000,111737290,6990,6990,6990,6990,0
|
|
20230901,180900,111737290,6990,6990,6990,6990,0
|
|
20230901,180800,111737290,6990,6990,6990,6990,0
|
|
20230901,180700,111737290,6990,6990,6990,6990,0
|
|
20230901,180600,111737290,6990,6990,6990,6990,0
|
|
20230901,180500,111737290,6990,6990,6990,6990,0
|
|
20230901,180400,111737290,6990,6990,6990,6990,0
|
|
20230901,180300,111737290,6990,6990,6990,6990,0
|
|
20230901,180200,111737290,6990,6990,6990,6990,0
|
|
20230901,180100,111737290,6990,6990,6990,6990,0
|
|
20230901,180000,111737290,6990,6990,6990,6990,0
|
|
20230901,175900,111737290,6990,6990,6990,6990,0
|
|
20230901,175800,111737290,6990,6990,6990,6990,0
|
|
20230901,175700,111737290,6990,6990,6990,6990,0
|
|
20230901,175600,111737290,6990,6990,6990,6990,0
|
|
20230901,175500,111737290,6990,6990,6990,6990,0
|
|
20230901,175400,111737290,6990,6990,6990,6990,0
|
|
20230901,175300,111737290,6990,6990,6990,6990,0
|
|
20230901,175200,111737290,6990,6990,6990,6990,0
|
|
20230901,175100,111737290,6990,6990,6990,6990,0
|
|
20230901,175000,111737290,6990,6990,6990,6990,0
|
|
20230901,174900,111737290,6990,6990,6990,6990,0
|
|
20230901,174800,111737290,6990,6990,6990,6990,0
|
|
20230901,174700,111737290,6990,6990,6990,6990,0
|
|
20230901,174600,111737290,6990,6990,6990,6990,0
|
|
20230901,174500,111737290,6990,6990,6990,6990,1383
|
|
20230901,174400,111737290,6990,6990,6990,6990,0
|
|
20230901,174300,111737290,6990,6990,6990,6990,0
|
|
20230901,174200,111737290,6990,6990,6990,6990,0
|
|
20230901,174100,111737290,6990,6990,6990,6990,0
|
|
20230901,174000,111737290,6990,6990,6990,6990,0
|
|
20230901,173900,111737290,6990,6990,6990,6990,0
|
|
20230901,173800,111737290,6990,6990,6990,6990,0
|
|
20230901,173700,111737290,6990,6990,6990,6990,0
|
|
20230901,173600,111737290,6990,6990,6990,6990,0
|
|
20230901,173500,111737290,6990,6990,6990,6990,0
|
|
20230901,173400,111737290,6990,6990,6990,6990,0
|
|
20230901,173300,111737290,6990,6990,6990,6990,0
|
|
20230901,173200,111737290,6990,6990,6990,6990,0
|
|
20230901,173100,111737290,6990,6990,6990,6990,0
|
|
20230901,173000,111737290,6990,6990,6990,6990,0
|
|
20230901,172900,111737290,6990,6990,6990,6990,0
|
|
20230901,172800,111737290,6990,6990,6990,6990,0
|
|
20230901,172700,111737290,6990,6990,6990,6990,0
|
|
20230901,172600,111737290,6990,6990,6990,6990,0
|
|
20230901,172500,111737290,6990,6990,6990,6990,0
|
|
20230901,172400,111737290,6990,6990,6990,6990,0
|
|
20230901,172300,111737290,6990,6990,6990,6990,0
|
|
20230901,172200,111737290,6990,6990,6990,6990,0
|
|
20230901,172100,111737290,6990,6990,6990,6990,0
|
|
20230901,172000,111737290,6990,6990,6990,6990,0
|
|
20230901,171900,111737290,6990,6990,6990,6990,0
|
|
20230901,171800,111737290,6990,6990,6990,6990,0
|
|
20230901,171700,111737290,6990,6990,6990,6990,0
|
|
20230901,171600,111737290,6990,6990,6990,6990,0
|
|
20230901,171500,111737290,6990,6990,6990,6990,1383
|
|
20230901,171400,111737290,6990,6990,6990,6990,0
|
|
20230901,171300,111737290,6990,6990,6990,6990,0
|
|
20230901,171200,111737290,6990,6990,6990,6990,0
|
|
20230901,171100,111737290,6990,6990,6990,6990,0
|
|
20230901,171000,111737290,6990,6990,6990,6990,0
|
|
20230901,170900,111737290,6990,6990,6990,6990,0
|
|
20230901,170800,111737290,6990,6990,6990,6990,0
|
|
20230901,170700,111737290,6990,6990,6990,6990,0
|
|
20230901,170600,111737290,6990,6990,6990,6990,0
|
|
20230901,170500,111737290,6990,6990,6990,6990,0
|
|
20230901,170400,111737290,6990,6990,6990,6990,0
|
|
20230901,170300,111737290,6990,6990,6990,6990,0
|
|
20230901,170200,111737290,6990,6990,6990,6990,0
|
|
20230901,170100,111737290,6990,6990,6990,6990,0
|
|
20230901,170000,111737290,6990,6990,6990,6990,0
|
|
20230901,165900,111737290,6990,6990,6990,6990,0
|
|
20230901,165800,111737290,6990,6990,6990,6990,0
|
|
20230901,165700,111737290,6990,6990,6990,6990,0
|
|
20230901,165600,111737290,6990,6990,6990,6990,0
|
|
20230901,165500,111737290,6990,6990,6990,6990,0
|
|
20230901,165400,111737290,6990,6990,6990,6990,0
|
|
20230901,165300,111737290,6990,6990,6990,6990,0
|
|
20230901,165200,111737290,6990,6990,6990,6990,0
|
|
20230901,165100,111737290,6990,6990,6990,6990,0
|
|
20230901,165000,111737290,6990,6990,6990,6990,0
|
|
20230901,164900,111737290,6990,6990,6990,6990,0
|
|
20230901,164800,111737290,6990,6990,6990,6990,0
|
|
20230901,164700,111737290,6990,6990,6990,6990,0
|
|
20230901,164600,111737290,6990,6990,6990,6990,0
|
|
20230901,164500,111737290,6990,6990,6990,6990,1383
|
|
20230901,164400,111737290,6990,6990,6990,6990,0
|
|
20230901,164300,111737290,6990,6990,6990,6990,0
|
|
20230901,164200,111737290,6990,6990,6990,6990,0
|
|
20230901,164100,111737290,6990,6990,6990,6990,0
|
|
20230901,164000,111737290,6990,6990,6990,6990,0
|
|
20230901,163900,111737290,6990,6990,6990,6990,0
|
|
20230901,163800,111737290,6990,6990,6990,6990,0
|
|
20230901,163700,111737290,6990,6990,6990,6990,0
|
|
20230901,163600,111737290,6990,6990,6990,6990,0
|
|
20230901,163500,111737290,6990,6990,6990,6990,0
|
|
20230901,163400,111737290,6990,6990,6990,6990,0
|
|
20230901,163300,111737290,6990,6990,6990,6990,0
|
|
20230901,163200,111737290,6990,6990,6990,6990,0
|
|
20230901,163100,111737290,6990,6990,6990,6990,0
|
|
20230901,163000,111737290,6990,6990,6990,6990,0
|
|
20230901,162900,111737290,6990,6990,6990,6990,0
|
|
20230901,162800,111737290,6990,6990,6990,6990,0
|
|
20230901,162700,111737290,6990,6990,6990,6990,0
|
|
20230901,162600,111737290,6990,6990,6990,6990,0
|
|
20230901,162500,111737290,6990,6990,6990,6990,0
|
|
20230901,162400,111737290,6990,6990,6990,6990,0
|
|
20230901,162300,111737290,6990,6990,6990,6990,0
|
|
20230901,162200,111737290,6990,6990,6990,6990,0
|
|
20230901,162100,111737290,6990,6990,6990,6990,0
|
|
20230901,162000,111737290,6990,6990,6990,6990,0
|
|
20230901,161900,111737290,6990,6990,6990,6990,0
|
|
20230901,161800,111737290,6990,6990,6990,6990,0
|
|
20230901,161700,111737290,6990,6990,6990,6990,0
|
|
20230901,161600,111737290,6990,6990,6990,6990,0
|
|
20230901,161500,111737290,6990,6990,6990,6990,1383
|
|
20230901,161400,111737290,6990,6990,6990,6990,0
|
|
20230901,161300,111737290,6990,6990,6990,6990,0
|
|
20230901,161200,111737290,6990,6990,6990,6990,0
|
|
20230901,161100,111737290,6990,6990,6990,6990,0
|
|
20230901,161000,111737290,6990,6990,6990,6990,0
|
|
20230901,160900,111737290,6990,6990,6990,6990,0
|
|
20230901,160800,111737290,6990,6990,6990,6990,0
|
|
20230901,160700,111737290,6990,6990,6990,6990,0
|
|
20230901,160600,111737290,6990,6990,6990,6990,0
|
|
20230901,160500,111737290,6990,6990,6990,6990,0
|
|
20230901,160400,111737290,6990,6990,6990,6990,0
|
|
20230901,160300,111737290,6990,6990,6990,6990,0
|
|
20230901,160200,111737290,6990,6990,6990,6990,0
|
|
20230901,160100,111737290,6990,6990,6990,6990,0
|
|
20230901,160000,111737290,6990,6990,6990,6990,0
|
|
20230901,155900,111737290,6990,6990,6990,6990,0
|
|
20230901,155800,111737290,6990,6990,6990,6990,0
|
|
20230901,155700,111737290,6990,6990,6990,6990,0
|
|
20230901,155600,111737290,6990,6990,6990,6990,0
|
|
20230901,155500,111737290,6990,6990,6990,6990,0
|
|
20230901,155400,111737290,6990,6990,6990,6990,0
|
|
20230901,155300,111737290,6990,6990,6990,6990,0
|
|
20230901,155200,111737290,6990,6990,6990,6990,0
|
|
20230901,155100,111737290,6990,6990,6990,6990,0
|
|
20230901,155000,111737290,6990,6990,6990,6990,0
|
|
20230901,154900,111737290,6990,6990,6990,6990,0
|
|
20230901,154800,111737290,6990,6990,6990,6990,0
|
|
20230901,154700,111737290,6990,6990,6990,6990,0
|
|
20230901,154600,111737290,6990,6990,6990,6990,0
|
|
20230901,154500,111737290,6990,6990,6990,6990,1383
|
|
20230901,154400,111737290,6990,6990,6990,6990,0
|
|
20230901,154300,111737290,6990,6990,6990,6990,0
|
|
20230901,154200,111737290,6990,6990,6990,6990,0
|
|
20230901,154100,111737290,6990,6990,6990,6990,0
|
|
20230901,154000,111737290,6990,6990,6990,6990,0
|
|
20230901,153900,111737290,6990,6990,6990,6990,0
|
|
20230901,153800,111737290,6990,6990,6990,6990,0
|
|
20230901,153700,111737290,6990,6990,6990,6990,0
|
|
20230901,153600,111737290,6990,6990,6990,6990,0
|
|
20230901,153500,111737290,6990,6990,6990,6990,0
|
|
20230901,153400,111737290,6990,6990,6990,6990,0
|
|
20230901,153300,111737290,6990,6990,6990,6990,0
|
|
20230901,153200,111737290,6990,6990,6990,6990,0
|
|
20230901,153100,111737290,6990,6990,6990,6990,0
|
|
20230901,153000,111737290,6990,6990,6990,6990,1383
|
|
20230901,152900,102070120,6900,6900,6900,6900,0
|
|
20230901,152800,102070120,6900,6900,6900,6900,0
|
|
20230901,152700,102070120,6900,6900,6900,6900,0
|
|
20230901,152600,102070120,6900,6900,6900,6900,0
|
|
20230901,152500,102070120,6900,6900,6900,6900,0
|
|
20230901,152400,102070120,6900,6900,6900,6900,0
|
|
20230901,152300,102070120,6900,6900,6900,6900,0
|
|
20230901,152200,102070120,6900,6900,6900,6900,0
|
|
20230901,152100,102070120,6900,6900,6900,6900,0
|
|
20230901,152000,102070120,6900,6900,6900,6900,0
|
|
20230901,151900,102070120,6900,6910,6950,6900,42
|
|
20230901,151800,101779910,6900,6910,6980,6870,911
|
|
20230901,151700,95502850,6910,6910,6910,6910,0
|
|
20230901,151600,95502850,6910,6910,6910,6910,2
|
|
20230901,151500,95489030,6910,6910,6910,6910,0
|
|
20230901,151400,95489030,6910,6910,6910,6910,0
|
|
20230901,151300,95489030,6910,6910,6910,6910,0
|
|
20230901,151200,95489030,6910,6910,6910,6910,0
|
|
20230901,151100,95489030,6910,6910,6910,6910,501
|
|
20230901,151000,92027120,6880,6890,6890,6880,45
|
|
20230901,150900,91717310,6910,6890,6910,6890,57
|
|
20230901,150800,91324540,6890,6880,6890,6880,199
|
|
20230901,150700,89955220,6880,6880,6880,6880,0
|
|
20230901,150600,89955220,6880,6880,6880,6880,0
|
|
20230901,150500,89955220,6880,6880,6880,6880,0
|
|
20230901,150400,89955220,6880,6880,6880,6880,0
|
|
20230901,150300,89955220,6880,6880,6880,6880,80
|
|
20230901,150200,89404820,6880,6880,6880,6880,4
|
|
20230901,150100,89377300,6880,6880,6880,6880,0
|
|
20230901,150000,89377300,6880,6880,6880,6880,0
|
|
20230901,145900,89377300,6880,6880,6880,6880,30
|
|
20230901,145800,89170900,6880,6880,6880,6880,50
|
|
20230901,145700,88826900,6880,6880,6880,6880,0
|
|
20230901,145600,88826900,6880,6880,6880,6880,0
|
|
20230901,145500,88826900,6880,6880,6880,6880,0
|
|
20230901,145400,88826900,6880,6880,6880,6880,0
|
|
20230901,145300,88826900,6880,6880,6880,6880,0
|
|
20230901,145200,88826900,6880,6880,6880,6880,0
|
|
20230901,145100,88826900,6880,6880,6880,6880,0
|
|
20230901,145000,88826900,6880,6880,6880,6880,3
|
|
20230901,144900,88806260,6870,6870,6870,6870,0
|
|
20230901,144800,88806260,6870,6870,6870,6870,0
|
|
20230901,144700,88806260,6870,6870,6870,6870,0
|
|
20230901,144600,88806260,6870,6870,6870,6870,432
|
|
20230901,144500,85838420,6880,6880,6880,6880,1
|
|
20230901,144400,85831540,6880,6880,6880,6880,0
|
|
20230901,144300,85831540,6880,6880,6880,6880,1
|
|
20230901,144200,85824660,6870,6870,6870,6870,0
|
|
20230901,144100,85824660,6870,6870,6870,6870,22
|
|
20230901,144000,85673520,6880,6880,6880,6880,0
|
|
20230901,143900,85673520,6880,6880,6880,6880,0
|
|
20230901,143800,85673520,6880,6880,6880,6880,23
|
|
20230901,143700,85515280,6880,6880,6880,6880,50
|
|
20230901,143600,85171280,6880,6880,6880,6880,0
|
|
20230901,143500,85171280,6880,6880,6880,6880,0
|
|
20230901,143400,85171280,6880,6880,6880,6880,0
|
|
20230901,143300,85171280,6880,6880,6880,6880,73
|
|
20230901,143200,84669040,6900,6900,6900,6900,0
|
|
20230901,143100,84669040,6900,6900,6900,6900,0
|
|
20230901,143000,84669040,6900,6900,6900,6900,0
|
|
20230901,142900,84669040,6900,6900,6900,6900,0
|
|
20230901,142800,84669040,6900,6900,6900,6900,3
|
|
20230901,142700,84648340,6870,6870,6870,6870,493
|
|
20230901,142600,81261430,6870,6870,6870,6870,0
|
|
20230901,142500,81261430,6870,6880,6880,6870,441
|
|
20230901,142400,78229560,6880,6880,6880,6880,203
|
|
20230901,142300,76832920,6880,6880,6880,6880,0
|
|
20230901,142200,76832920,6880,6880,6880,6880,0
|
|
20230901,142100,76832920,6880,6880,6880,6880,0
|
|
20230901,142000,76832920,6880,6890,6890,6880,110
|
|
20230901,141900,76076070,6880,6890,6890,6880,944
|
|
20230901,141800,69580550,6890,6890,6890,6890,0
|
|
20230901,141700,69580550,6890,6890,6890,6890,0
|
|
20230901,141600,69580550,6890,6890,6890,6890,0
|
|
20230901,141500,69580550,6890,6900,6900,6890,57
|
|
20230901,141400,69187810,6900,6900,6900,6900,0
|
|
20230901,141300,69187810,6900,6900,6900,6900,0
|
|
20230901,141200,69187810,6900,6900,6900,6900,0
|
|
20230901,141100,69187810,6900,6900,6900,6900,0
|
|
20230901,141000,69187810,6900,6900,6900,6900,0
|
|
20230901,140900,69187810,6900,6900,6900,6900,0
|
|
20230901,140800,69187810,6900,6900,6900,6900,0
|
|
20230901,140700,69187810,6900,6900,6900,6900,1
|
|
20230901,140600,69180910,6900,6900,6900,6900,100
|
|
20230901,140500,68490910,6900,6900,6900,6900,0
|
|
20230901,140400,68490910,6900,6900,6900,6900,0
|
|
20230901,140300,68490910,6900,6900,6900,6900,0
|
|
20230901,140200,68490910,6900,6900,6900,6900,0
|
|
20230901,140100,68490910,6900,6900,6900,6900,0
|
|
20230901,140000,68490910,6900,6900,6900,6900,0
|
|
20230901,135900,68490910,6900,6900,6900,6900,0
|
|
20230901,135800,68490910,6900,6900,6900,6900,0
|
|
20230901,135700,68490910,6900,6900,6900,6900,0
|
|
20230901,135600,68490910,6900,6900,6900,6900,0
|
|
20230901,135500,68490910,6900,6900,6900,6900,0
|
|
20230901,135400,68490910,6900,6900,6900,6900,0
|
|
20230901,135300,68490910,6900,6900,6900,6900,0
|
|
20230901,135200,68490910,6900,6900,6900,6900,727
|
|
20230901,135100,63474610,6900,6900,6900,6900,0
|
|
20230901,135000,63474610,6900,6910,6910,6900,183
|
|
20230901,134900,62211700,6910,6910,6910,6910,0
|
|
20230901,134800,62211700,6910,6910,6910,6910,0
|
|
20230901,134700,62211700,6910,6910,6910,6910,0
|
|
20230901,134600,62211700,6910,6910,6910,6910,0
|
|
20230901,134500,62211700,6910,6910,6910,6910,0
|
|
20230901,134400,62211700,6910,6910,6910,6910,0
|
|
20230901,134300,62211700,6910,6910,6910,6910,0
|
|
20230901,134200,62211700,6910,6910,6910,6910,0
|
|
20230901,134100,62211700,6910,6910,6910,6910,0
|
|
20230901,134000,62211700,6910,6910,6910,6910,0
|
|
20230901,133900,62211700,6910,6910,6910,6910,0
|
|
20230901,133800,62211700,6910,6910,6910,6910,0
|
|
20230901,133700,62211700,6910,6910,6910,6910,0
|
|
20230901,133600,62211700,6910,6910,6910,6910,0
|
|
20230901,133500,62211700,6910,6910,6910,6910,50
|
|
20230901,133400,61866200,6930,6930,6930,6930,0
|
|
20230901,133300,61866200,6930,6930,6930,6930,0
|
|
20230901,133200,61866200,6930,6930,6930,6930,0
|
|
20230901,133100,61866200,6930,6930,6930,6930,0
|
|
20230901,133000,61866200,6930,6930,6930,6930,0
|
|
20230901,132900,61866200,6930,6930,6930,6930,0
|
|
20230901,132800,61866200,6930,6930,6930,6930,10
|
|
20230901,132700,61796900,6930,6930,6940,6890,1378
|
|
20230901,132600,52269410,6890,6890,6890,6890,0
|
|
20230901,132500,52269410,6890,6890,6890,6890,0
|
|
20230901,132400,52269410,6890,6900,6900,6890,194
|
|
20230901,132300,50932240,6910,6910,6910,6910,0
|
|
20230901,132200,50932240,6910,6910,6910,6910,0
|
|
20230901,132100,50932240,6910,6910,6910,6910,2
|
|
20230901,132000,50918420,6940,6940,6940,6940,1
|
|
20230901,131900,50911480,6920,6920,6920,6920,0
|
|
20230901,131800,50911480,6920,6920,6920,6920,0
|
|
20230901,131700,50911480,6920,6920,6920,6920,0
|
|
20230901,131600,50911480,6920,6920,6920,6920,0
|
|
20230901,131500,50911480,6920,6920,6920,6920,0
|
|
20230901,131400,50911480,6920,6920,6920,6920,0
|
|
20230901,131300,50911480,6920,6920,6920,6920,0
|
|
20230901,131200,50911480,6920,6920,6920,6920,0
|
|
20230901,131100,50911480,6920,6920,6920,6920,0
|
|
20230901,131000,50911480,6920,6920,6920,6920,2
|
|
20230901,130900,50897640,6940,6940,6940,6940,29
|
|
20230901,130800,50696380,6940,6940,6940,6940,0
|
|
20230901,130700,50696380,6940,6940,6940,6940,0
|
|
20230901,130600,50696380,6940,6940,6940,6940,0
|
|
20230901,130500,50696380,6940,6940,6940,6940,0
|
|
20230901,130400,50696380,6940,6940,6940,6940,0
|
|
20230901,130300,50696380,6940,6940,6940,6940,0
|
|
20230901,130200,50696380,6940,6940,6940,6940,0
|
|
20230901,130100,50696380,6940,6940,6940,6940,0
|
|
20230901,130000,50696380,6940,6940,6940,6940,0
|
|
20230901,125900,50696380,6940,6940,6940,6940,0
|
|
20230901,125800,50696380,6940,6940,6940,6940,0
|
|
20230901,125700,50696380,6940,6930,6940,6930,200
|
|
20230901,125600,49308580,6910,6910,6910,6910,0
|
|
20230901,125500,49308580,6910,6910,6910,6910,999
|
|
20230901,125400,42405490,6900,6900,6900,6900,0
|
|
20230901,125300,42405490,6900,6900,6900,6900,0
|
|
20230901,125200,42405490,6900,6910,6910,6900,156
|
|
20230901,125100,41328090,6910,6910,6910,6910,0
|
|
20230901,125000,41328090,6910,6910,6910,6910,0
|
|
20230901,124900,41328090,6910,6910,6910,6910,0
|
|
20230901,124800,41328090,6910,6910,6910,6910,0
|
|
20230901,124700,41328090,6910,6910,6910,6910,5
|
|
20230901,124600,41293540,6910,6910,6910,6910,98
|
|
20230901,124500,40616360,6910,6910,6910,6910,0
|
|
20230901,124400,40616360,6910,6910,6910,6910,0
|
|
20230901,124300,40616360,6910,6910,6910,6910,0
|
|
20230901,124200,40616360,6910,6910,6910,6910,200
|
|
20230901,124100,39234360,6890,6890,6890,6890,0
|
|
20230901,124000,39234360,6890,6890,6890,6890,0
|
|
20230901,123900,39234360,6890,6890,6890,6890,0
|
|
20230901,123800,39234360,6890,6890,6890,6890,0
|
|
20230901,123700,39234360,6890,6890,6890,6890,0
|
|
20230901,123600,39234360,6890,6890,6890,6890,0
|
|
20230901,123500,39234360,6890,6890,6890,6890,0
|
|
20230901,123400,39234360,6890,6890,6890,6890,100
|
|
20230901,123300,38545360,6890,6890,6890,6890,0
|
|
20230901,123200,38545360,6890,6890,6890,6890,0
|
|
20230901,123100,38545360,6890,6890,6890,6890,0
|
|
20230901,123000,38545360,6890,6890,6890,6890,0
|
|
20230901,122900,38545360,6890,6890,6890,6890,101
|
|
20230901,122800,37849470,6890,6890,6890,6890,0
|
|
20230901,122700,37849470,6890,6890,6890,6890,50
|
|
20230901,122600,37504970,6900,6900,6900,6900,0
|
|
20230901,122500,37504970,6900,6900,6900,6900,7
|
|
20230901,122400,37456670,6900,6900,6900,6900,0
|
|
20230901,122300,37456670,6900,6900,6900,6900,0
|
|
20230901,122200,37456670,6900,6900,6900,6900,10
|
|
20230901,122100,37387670,6920,6920,6920,6920,0
|
|
20230901,122000,37387670,6920,6920,6920,6920,0
|
|
20230901,121900,37387670,6920,6920,6920,6920,0
|
|
20230901,121800,37387670,6920,6920,6920,6920,0
|
|
20230901,121700,37387670,6920,6920,6920,6920,0
|
|
20230901,121600,37387670,6920,6920,6920,6920,0
|
|
20230901,121500,37387670,6920,6920,6920,6920,0
|
|
20230901,121400,37387670,6920,6920,6920,6920,0
|
|
20230901,121300,37387670,6920,6920,6920,6920,1
|
|
20230901,121200,37380750,6910,6910,6910,6910,0
|
|
20230901,121100,37380750,6910,6910,6910,6910,0
|
|
20230901,121000,37380750,6910,6910,6910,6910,0
|
|
20230901,120900,37380750,6910,6910,6910,6910,0
|
|
20230901,120800,37380750,6910,6910,6910,6910,0
|
|
20230901,120700,37380750,6910,6910,6910,6910,47
|
|
20230901,120600,37055980,6910,6910,6910,6910,0
|
|
20230901,120500,37055980,6910,6910,6910,6910,0
|
|
20230901,120400,37055980,6910,6910,6910,6910,0
|
|
20230901,120300,37055980,6910,6910,6910,6910,0
|
|
20230901,120200,37055980,6910,6910,6910,6910,0
|
|
20230901,120100,37055980,6910,6910,6910,6910,0
|
|
20230901,120000,37055980,6910,6910,6910,6910,24
|
|
20230901,115900,36890140,6900,6900,6900,6900,0
|
|
20230901,115800,36890140,6900,6900,6900,6900,1
|
|
20230901,115700,36883240,6880,6880,6880,6880,0
|
|
20230901,115600,36883240,6880,6880,6880,6880,0
|
|
20230901,115500,36883240,6880,6880,6880,6880,2
|
|
20230901,115400,36869480,6880,6890,6890,6880,199
|
|
20230901,115300,35499860,6910,6910,6910,6910,0
|
|
20230901,115200,35499860,6910,6910,6910,6910,42
|
|
20230901,115100,35209640,6920,6920,6920,6920,0
|
|
20230901,115000,35209640,6920,6920,6920,6920,0
|
|
20230901,114900,35209640,6920,6920,6920,6920,0
|
|
20230901,114800,35209640,6920,6920,6920,6920,0
|
|
20230901,114700,35209640,6920,6920,6920,6920,0
|
|
20230901,114600,35209640,6920,6920,6920,6920,0
|
|
20230901,114500,35209640,6920,6920,6920,6920,0
|
|
20230901,114400,35209640,6920,6920,6920,6920,0
|
|
20230901,114300,35209640,6920,6920,6920,6920,0
|
|
20230901,114200,35209640,6920,6920,6920,6920,0
|
|
20230901,114100,35209640,6920,6920,6920,6920,0
|
|
20230901,114000,35209640,6920,6920,6920,6920,0
|
|
20230901,113900,35209640,6920,6920,6920,6920,0
|
|
20230901,113800,35209640,6920,6920,6920,6920,0
|
|
20230901,113700,35209640,6920,6920,6920,6920,0
|
|
20230901,113600,35209640,6920,6920,6920,6920,10
|
|
20230901,113500,35140440,6930,6900,6930,6900,40
|
|
20230901,113400,34863540,6920,6920,6920,6920,4
|
|
20230901,113300,34835860,6890,6890,6890,6890,0
|
|
20230901,113200,34835860,6890,6890,6890,6890,0
|
|
20230901,113100,34835860,6890,6890,6890,6890,0
|
|
20230901,113000,34835860,6890,6890,6890,6890,0
|
|
20230901,112900,34835860,6890,6890,6890,6890,0
|
|
20230901,112800,34835860,6890,6890,6890,6890,0
|
|
20230901,112700,34835860,6890,6890,6890,6890,0
|
|
20230901,112600,34835860,6890,6890,6890,6890,0
|
|
20230901,112500,34835860,6890,6890,6890,6890,0
|
|
20230901,112400,34835860,6890,6890,6890,6890,0
|
|
20230901,112300,34835860,6890,6890,6890,6890,74
|
|
20230901,112200,34326000,6880,6890,6890,6880,223
|
|
20230901,112100,32789780,6920,6920,6920,6920,0
|
|
20230901,112000,32789780,6920,6920,6920,6920,0
|
|
20230901,111900,32789780,6920,6920,6920,6920,0
|
|
20230901,111800,32789780,6920,6920,6920,6920,0
|
|
20230901,111700,32789780,6920,6920,6920,6920,0
|
|
20230901,111600,32789780,6920,6920,6920,6920,0
|
|
20230901,111500,32789780,6920,6920,6920,6920,0
|
|
20230901,111400,32789780,6920,6920,6920,6920,0
|
|
20230901,111300,32789780,6920,6920,6920,6920,0
|
|
20230901,111200,32789780,6920,6920,6920,6920,0
|
|
20230901,111100,32789780,6920,6920,6920,6920,0
|
|
20230901,111000,32789780,6920,6920,6920,6920,0
|
|
20230901,110900,32789780,6920,6920,6920,6920,0
|
|
20230901,110800,32789780,6920,6920,6920,6920,0
|
|
20230901,110700,32789780,6920,6920,6920,6920,0
|
|
20230901,110600,32789780,6920,6920,6920,6920,1
|
|
20230901,110500,32782860,6890,6890,6890,6890,0
|
|
20230901,110400,32782860,6890,6890,6890,6890,0
|
|
20230901,110300,32782860,6890,6890,6890,6890,0
|
|
20230901,110200,32782860,6890,6890,6890,6890,0
|
|
20230901,110100,32782860,6890,6890,6890,6890,175
|
|
20230901,110000,31577110,6890,6900,6900,6890,168
|
|
20230901,105900,30419180,6930,6930,6930,6930,0
|
|
20230901,105800,30419180,6930,6930,6930,6930,0
|
|
20230901,105700,30419180,6930,6930,6930,6930,0
|
|
20230901,105600,30419180,6930,6930,6930,6930,0
|
|
20230901,105500,30419180,6930,6930,6930,6930,0
|
|
20230901,105400,30419180,6930,6930,6930,6930,0
|
|
20230901,105300,30419180,6930,6930,6930,6930,0
|
|
20230901,105200,30419180,6930,6930,6930,6930,0
|
|
20230901,105100,30419180,6930,6930,6930,6930,0
|
|
20230901,105000,30419180,6930,6930,6930,6930,0
|
|
20230901,104900,30419180,6930,6930,6930,6930,0
|
|
20230901,104800,30419180,6930,6930,6930,6930,0
|
|
20230901,104700,30419180,6930,6930,6930,6930,1
|
|
20230901,104600,30412250,6920,6920,6920,6920,0
|
|
20230901,104500,30412250,6920,6920,6920,6920,0
|
|
20230901,104400,30412250,6920,6920,6920,6920,14
|
|
20230901,104300,30315370,6920,6920,6920,6920,1
|
|
20230901,104200,30308450,6900,6900,6900,6900,0
|
|
20230901,104100,30308450,6900,6900,6900,6900,0
|
|
20230901,104000,30308450,6900,6900,6900,6900,0
|
|
20230901,103900,30308450,6900,6900,6900,6900,0
|
|
20230901,103800,30308450,6900,6900,6900,6900,0
|
|
20230901,103700,30308450,6900,6900,6900,6900,3
|
|
20230901,103600,30287750,6930,6930,6930,6930,0
|
|
20230901,103500,30287750,6930,6930,6930,6930,1
|
|
20230901,103400,30280820,6920,6920,6920,6920,196
|
|
20230901,103300,28924500,6920,6920,6920,6920,0
|
|
20230901,103200,28924500,6920,6920,6920,6920,1
|
|
20230901,103100,28917580,6880,6880,6880,6880,96
|
|
20230901,103000,28257100,6880,6880,6880,6880,100
|
|
20230901,102900,27569100,6880,6880,6880,6880,0
|
|
20230901,102800,27569100,6880,6880,6880,6880,0
|
|
20230901,102700,27569100,6880,6880,6880,6880,0
|
|
20230901,102600,27569100,6880,6880,6880,6880,0
|
|
20230901,102500,27569100,6880,6880,6880,6880,61
|
|
20230901,102400,27149420,6880,6880,6880,6880,1
|
|
20230901,102300,27142540,6880,6880,6880,6880,0
|
|
20230901,102200,27142540,6880,6880,6880,6880,0
|
|
20230901,102100,27142540,6880,6880,6880,6880,0
|
|
20230901,102000,27142540,6880,6880,6880,6880,0
|
|
20230901,101900,27142540,6880,6880,6880,6880,0
|
|
20230901,101800,27142540,6880,6880,6880,6880,1
|
|
20230901,101700,27135660,6880,6880,6880,6880,10
|
|
20230901,101600,27066860,6880,6880,6880,6880,0
|
|
20230901,101500,27066860,6880,6880,6880,6880,50
|
|
20230901,101400,26722860,6880,6880,6880,6880,0
|
|
20230901,101300,26722860,6880,6880,6880,6880,0
|
|
20230901,101200,26722860,6880,6880,6880,6880,0
|
|
20230901,101100,26722860,6880,6880,6880,6880,0
|
|
20230901,101000,26722860,6880,6880,6880,6880,0
|
|
20230901,100900,26722860,6880,6880,6880,6880,0
|
|
20230901,100800,26722860,6880,6880,6880,6880,190
|
|
20230901,100700,25415660,6930,6930,6930,6930,0
|
|
20230901,100600,25415660,6930,6930,6930,6930,51
|
|
20230901,100500,25062230,6880,6880,6880,6880,0
|
|
20230901,100400,25062230,6880,6880,6880,6880,0
|
|
20230901,100300,25062230,6880,6880,6880,6880,0
|
|
20230901,100200,25062230,6880,6880,6880,6880,265
|
|
20230901,100100,23239030,6870,6920,6920,6870,2324
|
|
20230901,100000,7233560,6930,6930,6930,6930,1
|
|
20230901,095900,7226630,6920,6930,6930,6920,177
|
|
20230901,095800,6001060,6930,6930,6930,6930,0
|
|
20230901,095700,6001060,6930,6930,6930,6930,0
|
|
20230901,095600,6001060,6930,6930,6930,6930,0
|
|
20230901,095500,6001060,6930,6930,6930,6930,0
|
|
20230901,095400,6001060,6930,6930,6930,6930,2
|
|
20230901,095300,5987200,6930,6930,6930,6930,1
|
|
20230901,095200,5980270,6940,6940,6940,6940,4
|
|
20230901,095100,5952510,6930,6930,6930,6930,0
|
|
20230901,095000,5952510,6930,6930,6930,6930,0
|
|
20230901,094900,5952510,6930,6930,6930,6930,0
|
|
20230901,094800,5952510,6930,6930,6930,6930,4
|
|
20230901,094700,5924790,6950,6950,6950,6950,178
|
|
20230901,094600,4687690,6950,6950,6950,6950,0
|
|
20230901,094500,4687690,6950,6950,6950,6950,0
|
|
20230901,094400,4687690,6950,6950,6950,6950,0
|
|
20230901,094300,4687690,6950,6950,6950,6950,0
|
|
20230901,094200,4687690,6950,6950,6950,6950,1
|
|
20230901,094100,4680740,6920,6920,6920,6920,0
|
|
20230901,094000,4680740,6920,6920,6920,6920,0
|
|
20230901,093900,4680740,6920,6920,6920,6920,0
|
|
20230901,093800,4680740,6920,6920,6920,6920,30
|
|
20230901,093700,4473140,6930,6960,6960,6930,4
|
|
20230901,093600,4445390,6920,6920,6920,6920,0
|
|
20230901,093500,4445390,6920,6920,6920,6920,0
|
|
20230901,093400,4445390,6920,6920,6920,6920,0
|
|
20230901,093300,4445390,6920,6930,6930,6920,94
|
|
20230901,093200,3794270,6940,6940,6940,6940,0
|
|
20230901,093100,3794270,6940,6940,6940,6940,35
|
|
20230901,093000,3551370,6940,6940,6940,6940,4
|
|
20230901,092900,3523610,6940,6940,6940,6940,0
|
|
20230901,092800,3523610,6940,6940,6940,6940,0
|
|
20230901,092700,3523610,6940,6940,6940,6940,0
|
|
20230901,092600,3523610,6940,6940,6940,6940,85
|
|
20230901,092500,2933710,6940,6940,6940,6940,68
|
|
20230901,092400,2461790,6950,6950,6950,6950,18
|
|
20230901,092300,2336690,6950,6950,6950,6950,1
|
|
20230901,092200,2329740,6940,6950,6950,6940,22
|
|
20230901,092100,2177010,6940,6940,6940,6940,19
|
|
20230901,092000,2045150,6950,6950,6950,6950,0
|
|
20230901,091900,2045150,6950,6950,6950,6950,0
|
|
20230901,091800,2045150,6950,6950,6950,6950,0
|
|
20230901,091700,2045150,6950,6950,6950,6950,0
|
|
20230901,091600,2045150,6950,6950,6950,6950,0
|
|
20230901,091500,2045150,6950,6960,6960,6950,95
|
|
20230901,091400,1384800,6950,6950,6950,6950,0
|
|
20230901,091300,1384800,6950,6950,6950,6950,0
|
|
20230901,091200,1384800,6950,6950,6950,6950,0
|
|
20230901,091100,1384800,6950,6950,6950,6950,0
|
|
20230901,091000,1384800,6950,6950,6950,6950,100
|
|
20230901,090900,689800,6950,6950,6950,6950,10
|
|
20230901,090800,620300,6970,6970,6970,6970,0
|
|
20230901,090700,620300,6970,6970,6970,6970,0
|
|
20230901,090600,620300,6970,6970,6970,6970,29
|
|
20230901,090500,418170,6970,6970,6970,6970,16
|
|
20230901,090400,306650,6940,6940,6940,6940,0
|
|
20230901,090300,306650,6940,6940,6940,6940,0
|
|
20230901,090200,306650,6940,6940,6940,6940,0
|
|
20230901,090100,306650,6940,6940,6940,6940,0
|
|
20230901,090000,306650,6940,6970,6970,6940,44
|