575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183200,132737010,10740,10740,10740,10740,26
|
|
20230901,183100,132737010,10740,10740,10740,10740,0
|
|
20230901,183000,132737010,10740,10740,10740,10740,0
|
|
20230901,182900,132737010,10740,10740,10740,10740,0
|
|
20230901,182800,132737010,10740,10740,10740,10740,0
|
|
20230901,182700,132737010,10740,10740,10740,10740,0
|
|
20230901,182600,132737010,10740,10740,10740,10740,0
|
|
20230901,182500,132737010,10740,10740,10740,10740,0
|
|
20230901,182400,132737010,10740,10740,10740,10740,0
|
|
20230901,182300,132737010,10740,10740,10740,10740,0
|
|
20230901,182200,132737010,10740,10740,10740,10740,0
|
|
20230901,182100,132737010,10740,10740,10740,10740,0
|
|
20230901,182000,132737010,10740,10740,10740,10740,0
|
|
20230901,181900,132737010,10740,10740,10740,10740,0
|
|
20230901,181800,132737010,10740,10740,10740,10740,0
|
|
20230901,181700,132737010,10740,10740,10740,10740,0
|
|
20230901,181600,132737010,10740,10740,10740,10740,0
|
|
20230901,181500,132737010,10740,10740,10740,10740,0
|
|
20230901,181400,132737010,10740,10740,10740,10740,0
|
|
20230901,181300,132737010,10740,10740,10740,10740,0
|
|
20230901,181200,132737010,10740,10740,10740,10740,0
|
|
20230901,181100,132737010,10740,10740,10740,10740,0
|
|
20230901,181000,132737010,10740,10740,10740,10740,0
|
|
20230901,180900,132737010,10740,10740,10740,10740,0
|
|
20230901,180800,132737010,10740,10740,10740,10740,0
|
|
20230901,180700,132737010,10740,10740,10740,10740,0
|
|
20230901,180600,132737010,10740,10740,10740,10740,0
|
|
20230901,180500,132737010,10740,10740,10740,10740,0
|
|
20230901,180400,132737010,10740,10740,10740,10740,0
|
|
20230901,180300,132737010,10740,10740,10740,10740,0
|
|
20230901,180200,132737010,10740,10740,10740,10740,26
|
|
20230901,180100,132737010,10740,10740,10740,10740,0
|
|
20230901,180000,132737010,10740,10740,10740,10740,0
|
|
20230901,175900,132737010,10740,10740,10740,10740,0
|
|
20230901,175800,132737010,10740,10740,10740,10740,0
|
|
20230901,175700,132737010,10740,10740,10740,10740,0
|
|
20230901,175600,132737010,10740,10740,10740,10740,0
|
|
20230901,175500,132737010,10740,10740,10740,10740,0
|
|
20230901,175400,132737010,10740,10740,10740,10740,0
|
|
20230901,175300,132737010,10740,10740,10740,10740,0
|
|
20230901,175200,132737010,10740,10740,10740,10740,0
|
|
20230901,175100,132737010,10740,10740,10740,10740,0
|
|
20230901,175000,132737010,10740,10740,10740,10740,0
|
|
20230901,174900,132737010,10740,10740,10740,10740,0
|
|
20230901,174800,132737010,10740,10740,10740,10740,0
|
|
20230901,174700,132737010,10740,10740,10740,10740,0
|
|
20230901,174600,132737010,10740,10740,10740,10740,0
|
|
20230901,174500,132737010,10740,10740,10740,10740,0
|
|
20230901,174400,132737010,10740,10740,10740,10740,0
|
|
20230901,174300,132737010,10740,10740,10740,10740,0
|
|
20230901,174200,132737010,10740,10740,10740,10740,0
|
|
20230901,174100,132737010,10740,10740,10740,10740,0
|
|
20230901,174000,132737010,10740,10740,10740,10740,0
|
|
20230901,173900,132737010,10740,10740,10740,10740,0
|
|
20230901,173800,132737010,10740,10740,10740,10740,0
|
|
20230901,173700,132737010,10740,10740,10740,10740,0
|
|
20230901,173600,132737010,10740,10740,10740,10740,0
|
|
20230901,173500,132737010,10740,10740,10740,10740,0
|
|
20230901,173400,132737010,10740,10740,10740,10740,0
|
|
20230901,173300,132737010,10740,10740,10740,10740,0
|
|
20230901,173200,132737010,10740,10740,10740,10740,26
|
|
20230901,173100,132737010,10740,10740,10740,10740,0
|
|
20230901,173000,132737010,10740,10740,10740,10740,0
|
|
20230901,172900,132737010,10740,10740,10740,10740,0
|
|
20230901,172800,132737010,10740,10740,10740,10740,0
|
|
20230901,172700,132737010,10740,10740,10740,10740,0
|
|
20230901,172600,132737010,10740,10740,10740,10740,0
|
|
20230901,172500,132737010,10740,10740,10740,10740,0
|
|
20230901,172400,132737010,10740,10740,10740,10740,0
|
|
20230901,172300,132737010,10740,10740,10740,10740,0
|
|
20230901,172200,132737010,10740,10740,10740,10740,0
|
|
20230901,172100,132737010,10740,10740,10740,10740,0
|
|
20230901,172000,132737010,10740,10740,10740,10740,0
|
|
20230901,171900,132737010,10740,10740,10740,10740,0
|
|
20230901,171800,132737010,10740,10740,10740,10740,0
|
|
20230901,171700,132737010,10740,10740,10740,10740,0
|
|
20230901,171600,132737010,10740,10740,10740,10740,0
|
|
20230901,171500,132737010,10740,10740,10740,10740,0
|
|
20230901,171400,132737010,10740,10740,10740,10740,0
|
|
20230901,171300,132737010,10740,10740,10740,10740,0
|
|
20230901,171200,132737010,10740,10740,10740,10740,0
|
|
20230901,171100,132737010,10740,10740,10740,10740,0
|
|
20230901,171000,132737010,10740,10740,10740,10740,0
|
|
20230901,170900,132737010,10740,10740,10740,10740,0
|
|
20230901,170800,132737010,10740,10740,10740,10740,0
|
|
20230901,170700,132737010,10740,10740,10740,10740,0
|
|
20230901,170600,132737010,10740,10740,10740,10740,0
|
|
20230901,170500,132737010,10740,10740,10740,10740,0
|
|
20230901,170400,132737010,10740,10740,10740,10740,0
|
|
20230901,170300,132737010,10740,10740,10740,10740,0
|
|
20230901,170200,132737010,10740,10740,10740,10740,26
|
|
20230901,170100,132737010,10740,10740,10740,10740,0
|
|
20230901,170000,132737010,10740,10740,10740,10740,0
|
|
20230901,165900,132737010,10740,10740,10740,10740,0
|
|
20230901,165800,132737010,10740,10740,10740,10740,0
|
|
20230901,165700,132737010,10740,10740,10740,10740,0
|
|
20230901,165600,132737010,10740,10740,10740,10740,0
|
|
20230901,165500,132737010,10740,10740,10740,10740,0
|
|
20230901,165400,132737010,10740,10740,10740,10740,0
|
|
20230901,165300,132737010,10740,10740,10740,10740,0
|
|
20230901,165200,132737010,10740,10740,10740,10740,0
|
|
20230901,165100,132737010,10740,10740,10740,10740,0
|
|
20230901,165000,132737010,10740,10740,10740,10740,0
|
|
20230901,164900,132737010,10740,10740,10740,10740,0
|
|
20230901,164800,132737010,10740,10740,10740,10740,0
|
|
20230901,164700,132737010,10740,10740,10740,10740,0
|
|
20230901,164600,132737010,10740,10740,10740,10740,0
|
|
20230901,164500,132737010,10740,10740,10740,10740,0
|
|
20230901,164400,132737010,10740,10740,10740,10740,0
|
|
20230901,164300,132737010,10740,10740,10740,10740,0
|
|
20230901,164200,132737010,10740,10740,10740,10740,0
|
|
20230901,164100,132737010,10740,10740,10740,10740,0
|
|
20230901,164000,132737010,10740,10740,10740,10740,0
|
|
20230901,163900,132737010,10740,10740,10740,10740,0
|
|
20230901,163800,132737010,10740,10740,10740,10740,0
|
|
20230901,163700,132737010,10740,10740,10740,10740,0
|
|
20230901,163600,132737010,10740,10740,10740,10740,0
|
|
20230901,163500,132737010,10740,10740,10740,10740,0
|
|
20230901,163400,132737010,10740,10740,10740,10740,0
|
|
20230901,163300,132737010,10740,10740,10740,10740,0
|
|
20230901,163200,132737010,10740,10740,10740,10740,26
|
|
20230901,163100,132737010,10740,10740,10740,10740,0
|
|
20230901,163000,132737010,10740,10740,10740,10740,0
|
|
20230901,162900,132737010,10740,10740,10740,10740,0
|
|
20230901,162800,132737010,10740,10740,10740,10740,0
|
|
20230901,162700,132737010,10740,10740,10740,10740,0
|
|
20230901,162600,132737010,10740,10740,10740,10740,0
|
|
20230901,162500,132737010,10740,10740,10740,10740,0
|
|
20230901,162400,132737010,10740,10740,10740,10740,0
|
|
20230901,162300,132737010,10740,10740,10740,10740,0
|
|
20230901,162200,132737010,10740,10740,10740,10740,0
|
|
20230901,162100,132737010,10740,10740,10740,10740,0
|
|
20230901,162000,132737010,10740,10740,10740,10740,0
|
|
20230901,161900,132737010,10740,10740,10740,10740,0
|
|
20230901,161800,132737010,10740,10740,10740,10740,0
|
|
20230901,161700,132737010,10740,10740,10740,10740,0
|
|
20230901,161600,132737010,10740,10740,10740,10740,0
|
|
20230901,161500,132737010,10740,10740,10740,10740,0
|
|
20230901,161400,132737010,10740,10740,10740,10740,0
|
|
20230901,161300,132737010,10740,10740,10740,10740,0
|
|
20230901,161200,132737010,10740,10740,10740,10740,0
|
|
20230901,161100,132737010,10740,10740,10740,10740,0
|
|
20230901,161000,132737010,10740,10740,10740,10740,0
|
|
20230901,160900,132737010,10740,10740,10740,10740,0
|
|
20230901,160800,132737010,10740,10740,10740,10740,0
|
|
20230901,160700,132737010,10740,10740,10740,10740,0
|
|
20230901,160600,132737010,10740,10740,10740,10740,0
|
|
20230901,160500,132737010,10740,10740,10740,10740,0
|
|
20230901,160400,132737010,10740,10740,10740,10740,0
|
|
20230901,160300,132737010,10740,10740,10740,10740,0
|
|
20230901,160200,132737010,10740,10740,10740,10740,26
|
|
20230901,160100,132737010,10740,10740,10740,10740,0
|
|
20230901,160000,132737010,10740,10740,10740,10740,0
|
|
20230901,155900,132737010,10740,10740,10740,10740,0
|
|
20230901,155800,132737010,10740,10740,10740,10740,0
|
|
20230901,155700,132737010,10740,10740,10740,10740,0
|
|
20230901,155600,132737010,10740,10740,10740,10740,0
|
|
20230901,155500,132737010,10740,10740,10740,10740,0
|
|
20230901,155400,132737010,10740,10740,10740,10740,0
|
|
20230901,155300,132737010,10740,10740,10740,10740,0
|
|
20230901,155200,132737010,10740,10740,10740,10740,0
|
|
20230901,155100,132737010,10740,10740,10740,10740,0
|
|
20230901,155000,132737010,10740,10740,10740,10740,0
|
|
20230901,154900,132737010,10740,10740,10740,10740,0
|
|
20230901,154800,132737010,10740,10740,10740,10740,0
|
|
20230901,154700,132737010,10740,10740,10740,10740,0
|
|
20230901,154600,132737010,10740,10740,10740,10740,0
|
|
20230901,154500,132737010,10740,10740,10740,10740,0
|
|
20230901,154400,132737010,10740,10740,10740,10740,0
|
|
20230901,154300,132737010,10740,10740,10740,10740,0
|
|
20230901,154200,132737010,10740,10740,10740,10740,0
|
|
20230901,154100,132737010,10740,10740,10740,10740,0
|
|
20230901,154000,132737010,10740,10740,10740,10740,0
|
|
20230901,153900,132737010,10740,10740,10740,10740,0
|
|
20230901,153800,132737010,10740,10740,10740,10740,0
|
|
20230901,153700,132737010,10740,10740,10740,10740,0
|
|
20230901,153600,132737010,10740,10740,10740,10740,0
|
|
20230901,153500,132737010,10740,10740,10740,10740,0
|
|
20230901,153400,132737010,10740,10740,10740,10740,0
|
|
20230901,153300,132737010,10740,10740,10740,10740,0
|
|
20230901,153200,132737010,10740,10740,10740,10740,26
|
|
20230901,153100,132737010,10740,10740,10740,10740,0
|
|
20230901,153000,132737010,10740,10740,10740,10740,26
|
|
20230901,152900,132457770,10750,10750,10750,10750,0
|
|
20230901,152800,132457770,10750,10750,10750,10750,0
|
|
20230901,152700,132457770,10750,10750,10750,10750,0
|
|
20230901,152600,132457770,10750,10750,10750,10750,0
|
|
20230901,152500,132457770,10750,10750,10750,10750,0
|
|
20230901,152400,132457770,10750,10750,10750,10750,0
|
|
20230901,152300,132457770,10750,10750,10750,10750,0
|
|
20230901,152200,132457770,10750,10750,10750,10750,0
|
|
20230901,152100,132457770,10750,10750,10750,10750,0
|
|
20230901,152000,132457770,10750,10750,10750,10750,0
|
|
20230901,151900,132457770,10750,10660,10750,10660,45
|
|
20230901,151800,131976170,10650,10650,10650,10650,0
|
|
20230901,151700,131976170,10650,10640,10650,10640,2
|
|
20230901,151600,131954880,10600,10600,10600,10600,100
|
|
20230901,151500,130894880,10600,10600,10600,10600,22
|
|
20230901,151400,130661680,10600,10610,10610,10600,88
|
|
20230901,151300,129728670,10610,10610,10610,10610,4
|
|
20230901,151200,129686230,10620,10620,10620,10620,0
|
|
20230901,151100,129686230,10620,10620,10620,10620,0
|
|
20230901,151000,129686230,10620,10630,10630,10620,3
|
|
20230901,150900,129654360,10630,10630,10630,10630,0
|
|
20230901,150800,129654360,10630,10630,10630,10630,1
|
|
20230901,150700,129643730,10660,10660,10660,10660,100
|
|
20230901,150600,128577730,10660,10660,10660,10660,0
|
|
20230901,150500,128577730,10660,10660,10660,10660,0
|
|
20230901,150400,128577730,10660,10660,10660,10660,100
|
|
20230901,150300,127511730,10660,10640,10660,10640,102
|
|
20230901,150200,126424430,10640,10640,10640,10640,0
|
|
20230901,150100,126424430,10640,10610,10640,10610,34
|
|
20230901,150000,126063660,10610,10600,10610,10600,20
|
|
20230901,145900,125851510,10600,10600,10600,10600,0
|
|
20230901,145800,125851510,10600,10600,10600,10600,20
|
|
20230901,145700,125639510,10610,10580,10610,10570,125
|
|
20230901,145600,124314710,10580,10580,10580,10580,31
|
|
20230901,145500,123986730,10600,10600,10600,10600,2
|
|
20230901,145400,123965530,10580,10580,10580,10580,20
|
|
20230901,145300,123753930,10590,10590,10590,10590,1
|
|
20230901,145200,123743340,10600,10600,10600,10600,3
|
|
20230901,145100,123711540,10570,10570,10570,10570,0
|
|
20230901,145000,123711540,10570,10570,10570,10570,36
|
|
20230901,144900,123331020,10600,10600,10600,10600,0
|
|
20230901,144800,123331020,10600,10600,10600,10600,0
|
|
20230901,144700,123331020,10600,10600,10600,10600,3
|
|
20230901,144600,123299220,10580,10580,10580,10580,12
|
|
20230901,144500,123172260,10600,10600,10600,10600,0
|
|
20230901,144400,123172260,10600,10600,10600,10600,0
|
|
20230901,144300,123172260,10600,10600,10600,10600,0
|
|
20230901,144200,123172260,10600,10600,10600,10600,0
|
|
20230901,144100,123172260,10600,10600,10600,10600,0
|
|
20230901,144000,123172260,10600,10600,10600,10600,0
|
|
20230901,143900,123172260,10600,10600,10600,10600,0
|
|
20230901,143800,123172260,10600,10570,10600,10570,159
|
|
20230901,143700,121491360,10600,10600,10600,10600,0
|
|
20230901,143600,121491360,10600,10600,10600,10600,0
|
|
20230901,143500,121491360,10600,10600,10600,10600,0
|
|
20230901,143400,121491360,10600,10600,10600,10600,20
|
|
20230901,143300,121279360,10560,10560,10560,10560,0
|
|
20230901,143200,121279360,10560,10580,10580,10560,61
|
|
20230901,143100,120635140,10580,10580,10580,10580,0
|
|
20230901,143000,120635140,10580,10580,10580,10580,0
|
|
20230901,142900,120635140,10580,10580,10580,10580,0
|
|
20230901,142800,120635140,10580,10580,10580,10580,1
|
|
20230901,142700,120624560,10570,10570,10570,10570,0
|
|
20230901,142600,120624560,10570,10570,10570,10570,0
|
|
20230901,142500,120624560,10570,10570,10570,10570,0
|
|
20230901,142400,120624560,10570,10570,10570,10570,0
|
|
20230901,142300,120624560,10570,10570,10570,10570,0
|
|
20230901,142200,120624560,10570,10570,10570,10570,0
|
|
20230901,142100,120624560,10570,10570,10570,10570,200
|
|
20230901,142000,118510560,10630,10630,10630,10630,0
|
|
20230901,141900,118510560,10630,10630,10630,10630,0
|
|
20230901,141800,118510560,10630,10630,10630,10630,0
|
|
20230901,141700,118510560,10630,10630,10630,10630,0
|
|
20230901,141600,118510560,10630,10630,10630,10630,0
|
|
20230901,141500,118510560,10630,10630,10630,10630,0
|
|
20230901,141400,118510560,10630,10630,10630,10630,0
|
|
20230901,141300,118510560,10630,10630,10630,10630,0
|
|
20230901,141200,118510560,10630,10630,10630,10630,0
|
|
20230901,141100,118510560,10630,10630,10630,10630,0
|
|
20230901,141000,118510560,10630,10630,10630,10630,0
|
|
20230901,140900,118510560,10630,10630,10630,10630,0
|
|
20230901,140800,118510560,10630,10630,10630,10630,0
|
|
20230901,140700,118510560,10630,10630,10630,10630,0
|
|
20230901,140600,118510560,10630,10630,10630,10630,0
|
|
20230901,140500,118510560,10630,10630,10630,10630,0
|
|
20230901,140400,118510560,10630,10630,10630,10630,0
|
|
20230901,140300,118510560,10630,10630,10630,10630,0
|
|
20230901,140200,118510560,10630,10630,10630,10630,20
|
|
20230901,140100,118297960,10630,10630,10630,10630,0
|
|
20230901,140000,118297960,10630,10630,10630,10630,0
|
|
20230901,135900,118297960,10630,10630,10630,10630,0
|
|
20230901,135800,118297960,10630,10630,10630,10630,0
|
|
20230901,135700,118297960,10630,10630,10630,10630,0
|
|
20230901,135600,118297960,10630,10630,10630,10630,0
|
|
20230901,135500,118297960,10630,10570,10630,10570,2
|
|
20230901,135400,118276760,10560,10560,10560,10560,0
|
|
20230901,135300,118276760,10560,10560,10560,10560,0
|
|
20230901,135200,118276760,10560,10560,10560,10560,0
|
|
20230901,135100,118276760,10560,10560,10560,10560,0
|
|
20230901,135000,118276760,10560,10560,10560,10560,1
|
|
20230901,134900,118266200,10630,10630,10630,10630,0
|
|
20230901,134800,118266200,10630,10570,10630,10560,118
|
|
20230901,134700,117019820,10600,10600,10600,10600,0
|
|
20230901,134600,117019820,10600,10600,10600,10600,0
|
|
20230901,134500,117019820,10600,10600,10600,10600,0
|
|
20230901,134400,117019820,10600,10600,10600,10600,0
|
|
20230901,134300,117019820,10600,10600,10600,10600,0
|
|
20230901,134200,117019820,10600,10600,10600,10600,0
|
|
20230901,134100,117019820,10600,10600,10600,10600,1
|
|
20230901,134000,117009220,10600,10600,10600,10600,0
|
|
20230901,133900,117009220,10600,10600,10600,10600,0
|
|
20230901,133800,117009220,10600,10600,10600,10600,0
|
|
20230901,133700,117009220,10600,10600,10600,10600,0
|
|
20230901,133600,117009220,10600,10600,10600,10600,0
|
|
20230901,133500,117009220,10600,10570,10600,10570,412
|
|
20230901,133400,112654260,10570,10580,10580,10570,100
|
|
20230901,133300,111597210,10590,10590,10590,10590,0
|
|
20230901,133200,111597210,10590,10600,10600,10590,10
|
|
20230901,133100,111491260,10620,10620,10620,10620,0
|
|
20230901,133000,111491260,10620,10620,10620,10620,99
|
|
20230901,132900,110439880,10620,10620,10620,10620,1
|
|
20230901,132800,110429260,10610,10600,10610,10570,101
|
|
20230901,132700,109360150,10660,10660,10660,10660,0
|
|
20230901,132600,109360150,10660,10660,10660,10660,0
|
|
20230901,132500,109360150,10660,10590,10660,10590,104
|
|
20230901,132400,108256060,10600,10610,10640,10600,6
|
|
20230901,132300,108192370,10630,10580,10630,10580,7
|
|
20230901,132200,108118110,10570,10570,10570,10570,1
|
|
20230901,132100,108107540,10570,10570,10570,10570,33
|
|
20230901,132000,107758730,10570,10580,10580,10570,108
|
|
20230901,131900,106617160,10590,10600,10600,10590,3
|
|
20230901,131800,106585370,10620,10580,10620,10580,5
|
|
20230901,131700,106532370,10570,10570,10570,10570,0
|
|
20230901,131600,106532370,10570,10570,10570,10570,1
|
|
20230901,131500,106521800,10570,10580,10590,10570,10
|
|
20230901,131400,106416070,10570,10570,10570,10570,205
|
|
20230901,131300,104249220,10580,10580,10580,10580,12
|
|
20230901,131200,104122260,10590,10590,10590,10590,6
|
|
20230901,131100,104058720,10640,10640,10640,10640,0
|
|
20230901,131000,104058720,10640,10600,10640,10600,5
|
|
20230901,130900,104005620,10600,10600,10600,10600,2
|
|
20230901,130800,103984420,10640,10640,10640,10640,0
|
|
20230901,130700,103984420,10640,10640,10640,10640,1
|
|
20230901,130600,103973780,10620,10630,10630,10620,3
|
|
20230901,130500,103941900,10620,10590,10640,10590,12
|
|
20230901,130400,103814410,10590,10590,10590,10590,0
|
|
20230901,130300,103814410,10590,10590,10590,10590,11
|
|
20230901,130200,103697920,10580,10580,10580,10580,3
|
|
20230901,130100,103666180,10580,10570,10580,10570,202
|
|
20230901,130000,101531020,10580,10580,10580,10580,2
|
|
20230901,125900,101509860,10580,10580,10580,10580,3
|
|
20230901,125800,101478120,10580,10580,10580,10580,34
|
|
20230901,125700,101118400,10590,10580,10590,10580,207
|
|
20230901,125600,98928210,10580,10580,10580,10580,0
|
|
20230901,125500,98928210,10580,10590,10590,10580,162
|
|
20230901,125400,97213560,10590,10600,10600,10590,97
|
|
20230901,125300,96186320,10590,10590,10590,10590,0
|
|
20230901,125200,96186320,10590,10620,10620,10590,578
|
|
20230901,125100,90061740,10690,10690,10690,10690,0
|
|
20230901,125000,90061740,10690,10690,10690,10690,0
|
|
20230901,124900,90061740,10690,10690,10690,10690,0
|
|
20230901,124800,90061740,10690,10690,10690,10690,0
|
|
20230901,124700,90061740,10690,10690,10690,10690,0
|
|
20230901,124600,90061740,10690,10690,10690,10690,0
|
|
20230901,124500,90061740,10690,10690,10690,10690,1
|
|
20230901,124400,90051050,10600,10600,10600,10600,0
|
|
20230901,124300,90051050,10600,10600,10600,10600,0
|
|
20230901,124200,90051050,10600,10600,10600,10600,0
|
|
20230901,124100,90051050,10600,10600,10600,10600,0
|
|
20230901,124000,90051050,10600,10600,10600,10600,0
|
|
20230901,123900,90051050,10600,10600,10600,10600,0
|
|
20230901,123800,90051050,10600,10630,10630,10600,32
|
|
20230901,123700,89711820,10630,10630,10630,10630,0
|
|
20230901,123600,89711820,10630,10630,10630,10630,0
|
|
20230901,123500,89711820,10630,10630,10630,10630,0
|
|
20230901,123400,89711820,10630,10630,10630,10630,0
|
|
20230901,123300,89711820,10630,10630,10630,10630,0
|
|
20230901,123200,89711820,10630,10630,10630,10630,0
|
|
20230901,123100,89711820,10630,10630,10630,10630,0
|
|
20230901,123000,89711820,10630,10630,10630,10630,32
|
|
20230901,122900,89371660,10630,10630,10630,10630,2
|
|
20230901,122800,89350400,10630,10620,10630,10620,70
|
|
20230901,122700,88606340,10620,10620,10620,10620,0
|
|
20230901,122600,88606340,10620,10620,10620,10620,0
|
|
20230901,122500,88606340,10620,10620,10620,10620,0
|
|
20230901,122400,88606340,10620,10620,10620,10620,0
|
|
20230901,122300,88606340,10620,10620,10620,10620,0
|
|
20230901,122200,88606340,10620,10620,10620,10620,26
|
|
20230901,122100,88330220,10600,10600,10600,10600,1
|
|
20230901,122000,88319620,10590,10590,10590,10590,10
|
|
20230901,121900,88213720,10590,10590,10590,10590,0
|
|
20230901,121800,88213720,10590,10590,10590,10590,3
|
|
20230901,121700,88181950,10600,10600,10600,10600,0
|
|
20230901,121600,88181950,10600,10600,10600,10600,0
|
|
20230901,121500,88181950,10600,10610,10610,10600,4
|
|
20230901,121400,88139540,10630,10630,10630,10630,1
|
|
20230901,121300,88128910,10640,10640,10640,10640,0
|
|
20230901,121200,88128910,10640,10640,10640,10640,0
|
|
20230901,121100,88128910,10640,10640,10640,10640,0
|
|
20230901,121000,88128910,10640,10640,10640,10640,0
|
|
20230901,120900,88128910,10640,10640,10640,10640,0
|
|
20230901,120800,88128910,10640,10640,10640,10640,0
|
|
20230901,120700,88128910,10640,10640,10640,10640,0
|
|
20230901,120600,88128910,10640,10640,10640,10640,0
|
|
20230901,120500,88128910,10640,10640,10640,10640,0
|
|
20230901,120400,88128910,10640,10640,10640,10640,0
|
|
20230901,120300,88128910,10640,10640,10640,10640,0
|
|
20230901,120200,88128910,10640,10640,10640,10640,51
|
|
20230901,120100,87586270,10620,10630,10630,10620,67
|
|
20230901,120000,86874070,10640,10640,10640,10640,0
|
|
20230901,115900,86874070,10640,10640,10640,10640,0
|
|
20230901,115800,86874070,10640,10640,10640,10640,20
|
|
20230901,115700,86661270,10640,10640,10640,10640,51
|
|
20230901,115600,86118630,10700,10700,10700,10700,0
|
|
20230901,115500,86118630,10700,10700,10700,10700,0
|
|
20230901,115400,86118630,10700,10700,10700,10700,0
|
|
20230901,115300,86118630,10700,10700,10700,10700,0
|
|
20230901,115200,86118630,10700,10700,10700,10700,0
|
|
20230901,115100,86118630,10700,10700,10700,10700,0
|
|
20230901,115000,86118630,10700,10700,10700,10700,0
|
|
20230901,114900,86118630,10700,10700,10700,10700,0
|
|
20230901,114800,86118630,10700,10700,10700,10700,0
|
|
20230901,114700,86118630,10700,10700,10700,10700,2
|
|
20230901,114600,86097230,10640,10640,10640,10640,0
|
|
20230901,114500,86097230,10640,10640,10640,10640,8
|
|
20230901,114400,86012110,10650,10650,10650,10650,22
|
|
20230901,114300,85777810,10650,10650,10650,10650,195
|
|
20230901,114200,83701060,10700,10700,10700,10700,3
|
|
20230901,114100,83668960,10660,10670,10670,10660,253
|
|
20230901,114000,80970980,10670,10670,10670,10670,0
|
|
20230901,113900,80970980,10670,10670,10670,10670,0
|
|
20230901,113800,80970980,10670,10670,10670,10670,0
|
|
20230901,113700,80970980,10670,10670,10670,10670,0
|
|
20230901,113600,80970980,10670,10670,10670,10670,0
|
|
20230901,113500,80970980,10670,10670,10670,10670,0
|
|
20230901,113400,80970980,10670,10670,10670,10670,0
|
|
20230901,113300,80970980,10670,10670,10670,10670,0
|
|
20230901,113200,80970980,10670,10670,10670,10670,0
|
|
20230901,113100,80970980,10670,10670,10670,10670,95
|
|
20230901,113000,79957330,10670,10670,10670,10670,0
|
|
20230901,112900,79957330,10670,10680,10680,10670,467
|
|
20230901,112800,74974240,10730,10730,10730,10730,0
|
|
20230901,112700,74974240,10730,10730,10730,10730,0
|
|
20230901,112600,74974240,10730,10730,10730,10730,0
|
|
20230901,112500,74974240,10730,10730,10730,10730,0
|
|
20230901,112400,74974240,10730,10730,10730,10730,0
|
|
20230901,112300,74974240,10730,10730,10730,10730,0
|
|
20230901,112200,74974240,10730,10730,10730,10730,0
|
|
20230901,112100,74974240,10730,10730,10730,10730,10
|
|
20230901,112000,74866940,10730,10730,10730,10730,0
|
|
20230901,111900,74866940,10730,10730,10730,10730,0
|
|
20230901,111800,74866940,10730,10730,10730,10730,0
|
|
20230901,111700,74866940,10730,10730,10730,10730,0
|
|
20230901,111600,74866940,10730,10730,10730,10730,0
|
|
20230901,111500,74866940,10730,10730,10730,10730,0
|
|
20230901,111400,74866940,10730,10730,10730,10730,3
|
|
20230901,111300,74834750,10730,10730,10730,10730,0
|
|
20230901,111200,74834750,10730,10680,10730,10680,74
|
|
20230901,111100,74044380,10680,10680,10680,10670,531
|
|
20230901,111000,68373360,10690,10690,10690,10690,0
|
|
20230901,110900,68373360,10690,10690,10690,10690,0
|
|
20230901,110800,68373360,10690,10690,10690,10690,0
|
|
20230901,110700,68373360,10690,10690,10690,10690,0
|
|
20230901,110600,68373360,10690,10690,10690,10690,0
|
|
20230901,110500,68373360,10690,10690,10690,10690,0
|
|
20230901,110400,68373360,10690,10690,10690,10690,0
|
|
20230901,110300,68373360,10690,10690,10690,10690,0
|
|
20230901,110200,68373360,10690,10690,10690,10690,0
|
|
20230901,110100,68373360,10690,10690,10690,10690,0
|
|
20230901,110000,68373360,10690,10690,10690,10690,31
|
|
20230901,105900,68041970,10690,10690,10690,10690,0
|
|
20230901,105800,68041970,10690,10690,10690,10690,0
|
|
20230901,105700,68041970,10690,10690,10690,10690,0
|
|
20230901,105600,68041970,10690,10690,10690,10690,0
|
|
20230901,105500,68041970,10690,10690,10690,10690,0
|
|
20230901,105400,68041970,10690,10700,10700,10690,10
|
|
20230901,105300,67935030,10720,10720,10720,10720,0
|
|
20230901,105200,67935030,10720,10720,10720,10720,6
|
|
20230901,105100,67870710,10690,10690,10690,10690,0
|
|
20230901,105000,67870710,10690,10690,10690,10690,0
|
|
20230901,104900,67870710,10690,10690,10690,10690,0
|
|
20230901,104800,67870710,10690,10690,10690,10690,0
|
|
20230901,104700,67870710,10690,10690,10690,10690,0
|
|
20230901,104600,67870710,10690,10690,10690,10690,0
|
|
20230901,104500,67870710,10690,10690,10690,10690,0
|
|
20230901,104400,67870710,10690,10690,10690,10690,4
|
|
20230901,104300,67827950,10690,10690,10690,10690,0
|
|
20230901,104200,67827950,10690,10690,10690,10690,0
|
|
20230901,104100,67827950,10690,10690,10690,10690,0
|
|
20230901,104000,67827950,10690,10690,10690,10690,1
|
|
20230901,103900,67817260,10690,10690,10690,10690,95
|
|
20230901,103800,66801710,10690,10690,10690,10690,5
|
|
20230901,103700,66748260,10700,10700,10700,10700,1
|
|
20230901,103600,66737560,10720,10720,10720,10720,0
|
|
20230901,103500,66737560,10720,10720,10720,10720,3
|
|
20230901,103400,66705400,10700,10700,10700,10700,4
|
|
20230901,103300,66662600,10740,10740,10740,10740,0
|
|
20230901,103200,66662600,10740,10740,10740,10740,0
|
|
20230901,103100,66662600,10740,10740,10740,10740,0
|
|
20230901,103000,66662600,10740,10740,10740,10740,0
|
|
20230901,102900,66662600,10740,10740,10740,10740,0
|
|
20230901,102800,66662600,10740,10740,10740,10740,0
|
|
20230901,102700,66662600,10740,10740,10740,10740,0
|
|
20230901,102600,66662600,10740,10740,10740,10740,0
|
|
20230901,102500,66662600,10740,10740,10740,10740,0
|
|
20230901,102400,66662600,10740,10740,10740,10740,0
|
|
20230901,102300,66662600,10740,10740,10740,10740,0
|
|
20230901,102200,66662600,10740,10740,10740,10740,0
|
|
20230901,102100,66662600,10740,10740,10740,10740,0
|
|
20230901,102000,66662600,10740,10740,10740,10740,0
|
|
20230901,101900,66662600,10740,10740,10740,10740,0
|
|
20230901,101800,66662600,10740,10740,10740,10740,0
|
|
20230901,101700,66662600,10740,10740,10740,10740,0
|
|
20230901,101600,66662600,10740,10740,10740,10740,0
|
|
20230901,101500,66662600,10740,10740,10740,10740,0
|
|
20230901,101400,66662600,10740,10740,10740,10740,0
|
|
20230901,101300,66662600,10740,10740,10740,10740,0
|
|
20230901,101200,66662600,10740,10740,10740,10740,14
|
|
20230901,101100,66512240,10750,10690,10750,10690,1500
|
|
20230901,101000,50390110,10660,10660,10660,10660,77
|
|
20230901,100900,49569290,10650,10650,10650,10650,50
|
|
20230901,100800,49036790,10640,10640,10640,10640,0
|
|
20230901,100700,49036790,10640,10640,10640,10640,1
|
|
20230901,100600,49026150,10640,10640,10640,10640,0
|
|
20230901,100500,49026150,10640,10640,10640,10640,0
|
|
20230901,100400,49026150,10640,10640,10640,10640,0
|
|
20230901,100300,49026150,10640,10640,10640,10640,0
|
|
20230901,100200,49026150,10640,10640,10640,10640,0
|
|
20230901,100100,49026150,10640,10640,10640,10640,0
|
|
20230901,100000,49026150,10640,10640,10640,10640,1
|
|
20230901,095900,49015510,10610,10610,10610,10610,0
|
|
20230901,095800,49015510,10610,10610,10610,10610,0
|
|
20230901,095700,49015510,10610,10610,10610,10610,0
|
|
20230901,095600,49015510,10610,10610,10610,10610,0
|
|
20230901,095500,49015510,10610,10610,10610,10610,0
|
|
20230901,095400,49015510,10610,10610,10610,10610,0
|
|
20230901,095300,49015510,10610,10610,10610,10610,0
|
|
20230901,095200,49015510,10610,10610,10610,10610,0
|
|
20230901,095100,49015510,10610,10610,10610,10610,0
|
|
20230901,095000,49015510,10610,10610,10610,10610,0
|
|
20230901,094900,49015510,10610,10610,10610,10610,157
|
|
20230901,094800,47349740,10650,10650,10650,10650,0
|
|
20230901,094700,47349740,10650,10650,10650,10650,0
|
|
20230901,094600,47349740,10650,10650,10650,10650,0
|
|
20230901,094500,47349740,10650,10650,10650,10650,0
|
|
20230901,094400,47349740,10650,10650,10650,10650,0
|
|
20230901,094300,47349740,10650,10650,10650,10650,0
|
|
20230901,094200,47349740,10650,10630,10650,10630,152
|
|
20230901,094100,45731370,10580,10580,10580,10580,0
|
|
20230901,094000,45731370,10580,10630,10640,10580,4
|
|
20230901,093900,45688890,10590,10590,10590,10590,91
|
|
20230901,093800,44725200,10550,10550,10550,10550,0
|
|
20230901,093700,44725200,10550,10580,10590,10550,206
|
|
20230901,093600,42551710,10580,10560,10580,10550,518
|
|
20230901,093500,37085020,10570,10580,10580,10570,100
|
|
20230901,093400,36028010,10570,10570,10570,10570,0
|
|
20230901,093300,36028010,10570,10570,10570,10570,0
|
|
20230901,093200,36028010,10570,10570,10570,10570,0
|
|
20230901,093100,36028010,10570,10570,10570,10570,0
|
|
20230901,093000,36028010,10570,10580,10580,10570,283
|
|
20230901,092900,33035520,10650,10650,10650,10650,3
|
|
20230901,092800,33003570,10570,10610,10610,10570,218
|
|
20230901,092700,30697870,10660,10660,10660,10660,0
|
|
20230901,092600,30697870,10660,10660,10660,10660,1
|
|
20230901,092500,30687210,10660,10630,10660,10610,102
|
|
20230901,092400,29604340,10630,10650,10650,10630,82
|
|
20230901,092300,28731630,10620,10620,10620,10620,0
|
|
20230901,092200,28731630,10620,10620,10620,10620,0
|
|
20230901,092100,28731630,10620,10620,10620,10620,91
|
|
20230901,092000,27765210,10610,10610,10610,10610,1
|
|
20230901,091900,27754600,10560,10560,10560,10560,0
|
|
20230901,091800,27754600,10560,10620,10620,10560,462
|
|
20230901,091700,22875270,10620,10630,10630,10620,25
|
|
20230901,091600,22609720,10630,10630,10630,10630,2
|
|
20230901,091500,22588460,10630,10630,10630,10630,30
|
|
20230901,091400,22269560,10630,10630,10630,10630,0
|
|
20230901,091300,22269560,10630,10630,10630,10630,1
|
|
20230901,091200,22258930,10630,10580,10630,10560,164
|
|
20230901,091100,20526380,10580,10620,10620,10570,41
|
|
20230901,091000,20091890,10550,10550,10550,10550,0
|
|
20230901,090900,20091890,10550,10620,10620,10550,500
|
|
20230901,090800,14803020,10620,10630,10630,10620,20
|
|
20230901,090700,14590470,10700,10660,10700,10660,11
|
|
20230901,090600,14472920,10670,10670,10670,10670,100
|
|
20230901,090500,13405920,10670,10670,10670,10670,1
|
|
20230901,090400,13395250,10670,10600,10670,10600,3
|
|
20230901,090300,13363310,10550,10550,10560,10550,492
|
|
20230901,090200,8172140,10560,10560,10560,10560,50
|
|
20230901,090100,7644140,10640,10570,10640,10550,156
|
|
20230901,090000,5995250,10580,10680,10680,10580,562
|