580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183700,76912180,9590,9590,9590,9590,391
|
|
20230901,183600,76912180,9590,9590,9590,9590,0
|
|
20230901,183500,76912180,9590,9590,9590,9590,0
|
|
20230901,183400,76912180,9590,9590,9590,9590,0
|
|
20230901,183300,76912180,9590,9590,9590,9590,0
|
|
20230901,183200,76912180,9590,9590,9590,9590,0
|
|
20230901,183100,76912180,9590,9590,9590,9590,0
|
|
20230901,183000,76912180,9590,9590,9590,9590,0
|
|
20230901,182900,76912180,9590,9590,9590,9590,0
|
|
20230901,182800,76912180,9590,9590,9590,9590,0
|
|
20230901,182700,76912180,9590,9590,9590,9590,0
|
|
20230901,182600,76912180,9590,9590,9590,9590,0
|
|
20230901,182500,76912180,9590,9590,9590,9590,0
|
|
20230901,182400,76912180,9590,9590,9590,9590,0
|
|
20230901,182300,76912180,9590,9590,9590,9590,0
|
|
20230901,182200,76912180,9590,9590,9590,9590,0
|
|
20230901,182100,76912180,9590,9590,9590,9590,0
|
|
20230901,182000,76912180,9590,9590,9590,9590,0
|
|
20230901,181900,76912180,9590,9590,9590,9590,0
|
|
20230901,181800,76912180,9590,9590,9590,9590,0
|
|
20230901,181700,76912180,9590,9590,9590,9590,0
|
|
20230901,181600,76912180,9590,9590,9590,9590,0
|
|
20230901,181500,76912180,9590,9590,9590,9590,0
|
|
20230901,181400,76912180,9590,9590,9590,9590,0
|
|
20230901,181300,76912180,9590,9590,9590,9590,0
|
|
20230901,181200,76912180,9590,9590,9590,9590,0
|
|
20230901,181100,76912180,9590,9590,9590,9590,0
|
|
20230901,181000,76912180,9590,9590,9590,9590,0
|
|
20230901,180900,76912180,9590,9590,9590,9590,0
|
|
20230901,180800,76912180,9590,9590,9590,9590,0
|
|
20230901,180700,76912180,9590,9590,9590,9590,391
|
|
20230901,180600,76912180,9590,9590,9590,9590,0
|
|
20230901,180500,76912180,9590,9590,9590,9590,0
|
|
20230901,180400,76912180,9590,9590,9590,9590,0
|
|
20230901,180300,76912180,9590,9590,9590,9590,0
|
|
20230901,180200,76912180,9590,9590,9590,9590,0
|
|
20230901,180100,76912180,9590,9590,9590,9590,0
|
|
20230901,180000,76912180,9590,9590,9590,9590,0
|
|
20230901,175900,76912180,9590,9590,9590,9590,0
|
|
20230901,175800,76912180,9590,9590,9590,9590,0
|
|
20230901,175700,76912180,9590,9590,9590,9590,0
|
|
20230901,175600,76912180,9590,9590,9590,9590,0
|
|
20230901,175500,76912180,9590,9590,9590,9590,0
|
|
20230901,175400,76912180,9590,9590,9590,9590,0
|
|
20230901,175300,76912180,9590,9590,9590,9590,0
|
|
20230901,175200,76912180,9590,9590,9590,9590,0
|
|
20230901,175100,76912180,9590,9590,9590,9590,0
|
|
20230901,175000,76912180,9590,9590,9590,9590,0
|
|
20230901,174900,76912180,9590,9590,9590,9590,0
|
|
20230901,174800,76912180,9590,9590,9590,9590,0
|
|
20230901,174700,76912180,9590,9590,9590,9590,0
|
|
20230901,174600,76912180,9590,9590,9590,9590,0
|
|
20230901,174500,76912180,9590,9590,9590,9590,0
|
|
20230901,174400,76912180,9590,9590,9590,9590,0
|
|
20230901,174300,76912180,9590,9590,9590,9590,0
|
|
20230901,174200,76912180,9590,9590,9590,9590,0
|
|
20230901,174100,76912180,9590,9590,9590,9590,0
|
|
20230901,174000,76912180,9590,9590,9590,9590,0
|
|
20230901,173900,76912180,9590,9590,9590,9590,0
|
|
20230901,173800,76912180,9590,9590,9590,9590,0
|
|
20230901,173700,76912180,9590,9590,9590,9590,391
|
|
20230901,173600,76912180,9590,9590,9590,9590,0
|
|
20230901,173500,76912180,9590,9590,9590,9590,0
|
|
20230901,173400,76912180,9590,9590,9590,9590,0
|
|
20230901,173300,76912180,9590,9590,9590,9590,0
|
|
20230901,173200,76912180,9590,9590,9590,9590,0
|
|
20230901,173100,76912180,9590,9590,9590,9590,0
|
|
20230901,173000,76912180,9590,9590,9590,9590,0
|
|
20230901,172900,76912180,9590,9590,9590,9590,0
|
|
20230901,172800,76912180,9590,9590,9590,9590,0
|
|
20230901,172700,76912180,9590,9590,9590,9590,0
|
|
20230901,172600,76912180,9590,9590,9590,9590,0
|
|
20230901,172500,76912180,9590,9590,9590,9590,0
|
|
20230901,172400,76912180,9590,9590,9590,9590,0
|
|
20230901,172300,76912180,9590,9590,9590,9590,0
|
|
20230901,172200,76912180,9590,9590,9590,9590,0
|
|
20230901,172100,76912180,9590,9590,9590,9590,0
|
|
20230901,172000,76912180,9590,9590,9590,9590,0
|
|
20230901,171900,76912180,9590,9590,9590,9590,0
|
|
20230901,171800,76912180,9590,9590,9590,9590,0
|
|
20230901,171700,76912180,9590,9590,9590,9590,0
|
|
20230901,171600,76912180,9590,9590,9590,9590,0
|
|
20230901,171500,76912180,9590,9590,9590,9590,0
|
|
20230901,171400,76912180,9590,9590,9590,9590,0
|
|
20230901,171300,76912180,9590,9590,9590,9590,0
|
|
20230901,171200,76912180,9590,9590,9590,9590,0
|
|
20230901,171100,76912180,9590,9590,9590,9590,0
|
|
20230901,171000,76912180,9590,9590,9590,9590,0
|
|
20230901,170900,76912180,9590,9590,9590,9590,0
|
|
20230901,170800,76912180,9590,9590,9590,9590,0
|
|
20230901,170700,76912180,9590,9590,9590,9590,391
|
|
20230901,170600,76912180,9590,9590,9590,9590,0
|
|
20230901,170500,76912180,9590,9590,9590,9590,0
|
|
20230901,170400,76912180,9590,9590,9590,9590,0
|
|
20230901,170300,76912180,9590,9590,9590,9590,0
|
|
20230901,170200,76912180,9590,9590,9590,9590,0
|
|
20230901,170100,76912180,9590,9590,9590,9590,0
|
|
20230901,170000,76912180,9590,9590,9590,9590,0
|
|
20230901,165900,76912180,9590,9590,9590,9590,0
|
|
20230901,165800,76912180,9590,9590,9590,9590,0
|
|
20230901,165700,76912180,9590,9590,9590,9590,0
|
|
20230901,165600,76912180,9590,9590,9590,9590,0
|
|
20230901,165500,76912180,9590,9590,9590,9590,0
|
|
20230901,165400,76912180,9590,9590,9590,9590,0
|
|
20230901,165300,76912180,9590,9590,9590,9590,0
|
|
20230901,165200,76912180,9590,9590,9590,9590,0
|
|
20230901,165100,76912180,9590,9590,9590,9590,0
|
|
20230901,165000,76912180,9590,9590,9590,9590,0
|
|
20230901,164900,76912180,9590,9590,9590,9590,0
|
|
20230901,164800,76912180,9590,9590,9590,9590,0
|
|
20230901,164700,76912180,9590,9590,9590,9590,0
|
|
20230901,164600,76912180,9590,9590,9590,9590,0
|
|
20230901,164500,76912180,9590,9590,9590,9590,0
|
|
20230901,164400,76912180,9590,9590,9590,9590,0
|
|
20230901,164300,76912180,9590,9590,9590,9590,0
|
|
20230901,164200,76912180,9590,9590,9590,9590,0
|
|
20230901,164100,76912180,9590,9590,9590,9590,0
|
|
20230901,164000,76912180,9590,9590,9590,9590,0
|
|
20230901,163900,76912180,9590,9590,9590,9590,0
|
|
20230901,163800,76912180,9590,9590,9590,9590,0
|
|
20230901,163700,76912180,9590,9590,9590,9590,391
|
|
20230901,163600,76912180,9590,9590,9590,9590,0
|
|
20230901,163500,76912180,9590,9590,9590,9590,0
|
|
20230901,163400,76912180,9590,9590,9590,9590,0
|
|
20230901,163300,76912180,9590,9590,9590,9590,0
|
|
20230901,163200,76912180,9590,9590,9590,9590,0
|
|
20230901,163100,76912180,9590,9590,9590,9590,0
|
|
20230901,163000,76912180,9590,9590,9590,9590,0
|
|
20230901,162900,76912180,9590,9590,9590,9590,0
|
|
20230901,162800,76912180,9590,9590,9590,9590,0
|
|
20230901,162700,76912180,9590,9590,9590,9590,0
|
|
20230901,162600,76912180,9590,9590,9590,9590,0
|
|
20230901,162500,76912180,9590,9590,9590,9590,0
|
|
20230901,162400,76912180,9590,9590,9590,9590,0
|
|
20230901,162300,76912180,9590,9590,9590,9590,0
|
|
20230901,162200,76912180,9590,9590,9590,9590,0
|
|
20230901,162100,76912180,9590,9590,9590,9590,0
|
|
20230901,162000,76912180,9590,9590,9590,9590,0
|
|
20230901,161900,76912180,9590,9590,9590,9590,0
|
|
20230901,161800,76912180,9590,9590,9590,9590,0
|
|
20230901,161700,76912180,9590,9590,9590,9590,0
|
|
20230901,161600,76912180,9590,9590,9590,9590,0
|
|
20230901,161500,76912180,9590,9590,9590,9590,0
|
|
20230901,161400,76912180,9590,9590,9590,9590,0
|
|
20230901,161300,76912180,9590,9590,9590,9590,0
|
|
20230901,161200,76912180,9590,9590,9590,9590,0
|
|
20230901,161100,76912180,9590,9590,9590,9590,0
|
|
20230901,161000,76912180,9590,9590,9590,9590,0
|
|
20230901,160900,76912180,9590,9590,9590,9590,0
|
|
20230901,160800,76912180,9590,9590,9590,9590,0
|
|
20230901,160700,76912180,9590,9590,9590,9590,391
|
|
20230901,160600,76912180,9590,9590,9590,9590,0
|
|
20230901,160500,76912180,9590,9590,9590,9590,0
|
|
20230901,160400,76912180,9590,9590,9590,9590,0
|
|
20230901,160300,76912180,9590,9590,9590,9590,0
|
|
20230901,160200,76912180,9590,9590,9590,9590,0
|
|
20230901,160100,76912180,9590,9590,9590,9590,0
|
|
20230901,160000,76912180,9590,9590,9590,9590,0
|
|
20230901,155900,76912180,9590,9590,9590,9590,0
|
|
20230901,155800,76912180,9590,9590,9590,9590,0
|
|
20230901,155700,76912180,9590,9590,9590,9590,0
|
|
20230901,155600,76912180,9590,9590,9590,9590,0
|
|
20230901,155500,76912180,9590,9590,9590,9590,0
|
|
20230901,155400,76912180,9590,9590,9590,9590,0
|
|
20230901,155300,76912180,9590,9590,9590,9590,0
|
|
20230901,155200,76912180,9590,9590,9590,9590,0
|
|
20230901,155100,76912180,9590,9590,9590,9590,0
|
|
20230901,155000,76912180,9590,9590,9590,9590,0
|
|
20230901,154900,76912180,9590,9590,9590,9590,0
|
|
20230901,154800,76912180,9590,9590,9590,9590,0
|
|
20230901,154700,76912180,9590,9590,9590,9590,0
|
|
20230901,154600,76912180,9590,9590,9590,9590,0
|
|
20230901,154500,76912180,9590,9590,9590,9590,0
|
|
20230901,154400,76912180,9590,9590,9590,9590,0
|
|
20230901,154300,76912180,9590,9590,9590,9590,0
|
|
20230901,154200,76912180,9590,9590,9590,9590,0
|
|
20230901,154100,76912180,9590,9590,9590,9590,0
|
|
20230901,154000,76912180,9590,9590,9590,9590,0
|
|
20230901,153900,76912180,9590,9590,9590,9590,0
|
|
20230901,153800,76912180,9590,9590,9590,9590,0
|
|
20230901,153700,76912180,9590,9590,9590,9590,391
|
|
20230901,153600,76912180,9590,9590,9590,9590,0
|
|
20230901,153500,76912180,9590,9590,9590,9590,0
|
|
20230901,153400,76912180,9590,9590,9590,9590,0
|
|
20230901,153300,76912180,9590,9590,9590,9590,0
|
|
20230901,153200,76912180,9590,9590,9590,9590,0
|
|
20230901,153100,76912180,9590,9590,9590,9590,0
|
|
20230901,153000,76912180,9590,9590,9590,9590,391
|
|
20230901,152900,73162490,9590,9590,9590,9590,0
|
|
20230901,152800,73162490,9590,9590,9590,9590,0
|
|
20230901,152700,73162490,9590,9590,9590,9590,0
|
|
20230901,152600,73162490,9590,9590,9590,9590,0
|
|
20230901,152500,73162490,9590,9590,9590,9590,0
|
|
20230901,152400,73162490,9590,9590,9590,9590,0
|
|
20230901,152300,73162490,9590,9590,9590,9590,0
|
|
20230901,152200,73162490,9590,9590,9590,9590,0
|
|
20230901,152100,73162490,9590,9590,9590,9590,0
|
|
20230901,152000,73162490,9590,9590,9590,9590,0
|
|
20230901,151900,73162490,9590,9590,9600,9590,105
|
|
20230901,151800,72155530,9530,9530,9530,9530,27
|
|
20230901,151700,71898220,9530,9530,9530,9530,26
|
|
20230901,151600,71650440,9530,9530,9530,9530,69
|
|
20230901,151500,70992870,9600,9580,9600,9580,326
|
|
20230901,151400,67866470,9550,9550,9550,9550,0
|
|
20230901,151300,67866470,9550,9570,9570,9550,35
|
|
20230901,151200,67532130,9590,9590,9590,9590,0
|
|
20230901,151100,67532130,9590,9590,9590,9590,1
|
|
20230901,151000,67522540,9590,9590,9590,9590,0
|
|
20230901,150900,67522540,9590,9590,9590,9590,0
|
|
20230901,150800,67522540,9590,9590,9590,9590,1
|
|
20230901,150700,67512950,9580,9580,9580,9580,0
|
|
20230901,150600,67512950,9580,9580,9580,9580,0
|
|
20230901,150500,67512950,9580,9580,9580,9580,0
|
|
20230901,150400,67512950,9580,9580,9580,9580,0
|
|
20230901,150300,67512950,9580,9580,9580,9580,19
|
|
20230901,150200,67330930,9600,9580,9600,9580,40
|
|
20230901,150100,66947630,9590,9590,9590,9590,0
|
|
20230901,150000,66947630,9590,9590,9590,9590,19
|
|
20230901,145900,66765420,9600,9600,9600,9600,0
|
|
20230901,145800,66765420,9600,9600,9600,9600,0
|
|
20230901,145700,66765420,9600,9600,9600,9600,0
|
|
20230901,145600,66765420,9600,9600,9600,9600,0
|
|
20230901,145500,66765420,9600,9600,9600,9600,0
|
|
20230901,145400,66765420,9600,9600,9600,9600,0
|
|
20230901,145300,66765420,9600,9600,9600,9600,175
|
|
20230901,145200,65085420,9600,9600,9600,9600,0
|
|
20230901,145100,65085420,9600,9610,9610,9600,350
|
|
20230901,145000,61725230,9670,9620,9670,9620,101
|
|
20230901,144900,60749680,9660,9660,9660,9660,1
|
|
20230901,144800,60740020,9670,9670,9670,9670,0
|
|
20230901,144700,60740020,9670,9670,9670,9670,16
|
|
20230901,144600,60585300,9640,9590,9640,9590,621
|
|
20230901,144500,54624300,9600,9600,9600,9600,0
|
|
20230901,144400,54624300,9600,9600,9600,9600,0
|
|
20230901,144300,54624300,9600,9600,9600,9600,0
|
|
20230901,144200,54624300,9600,9600,9600,9600,0
|
|
20230901,144100,54624300,9600,9600,9600,9600,0
|
|
20230901,144000,54624300,9600,9600,9600,9600,0
|
|
20230901,143900,54624300,9600,9600,9600,9600,0
|
|
20230901,143800,54624300,9600,9600,9600,9600,0
|
|
20230901,143700,54624300,9600,9600,9600,9600,0
|
|
20230901,143600,54624300,9600,9600,9600,9600,0
|
|
20230901,143500,54624300,9600,9600,9600,9600,16
|
|
20230901,143400,54470700,9600,9600,9600,9600,0
|
|
20230901,143300,54470700,9600,9600,9600,9600,30
|
|
20230901,143200,54182700,9590,9590,9590,9590,37
|
|
20230901,143100,53827870,9600,9600,9600,9600,20
|
|
20230901,143000,53635870,9600,9600,9600,9600,11
|
|
20230901,142900,53530270,9600,9590,9600,9590,19
|
|
20230901,142800,53347960,9590,9590,9590,9590,4
|
|
20230901,142700,53309600,9600,9600,9600,9600,0
|
|
20230901,142600,53309600,9600,9600,9600,9600,0
|
|
20230901,142500,53309600,9600,9590,9600,9590,203
|
|
20230901,142400,51362670,9590,9590,9590,9590,0
|
|
20230901,142300,51362670,9590,9590,9590,9590,0
|
|
20230901,142200,51362670,9590,9590,9590,9590,0
|
|
20230901,142100,51362670,9590,9590,9590,9590,0
|
|
20230901,142000,51362670,9590,9590,9590,9590,0
|
|
20230901,141900,51362670,9590,9590,9590,9590,0
|
|
20230901,141800,51362670,9590,9590,9590,9590,0
|
|
20230901,141700,51362670,9590,9590,9590,9590,0
|
|
20230901,141600,51362670,9590,9590,9590,9590,0
|
|
20230901,141500,51362670,9590,9590,9590,9590,0
|
|
20230901,141400,51362670,9590,9590,9590,9590,0
|
|
20230901,141300,51362670,9590,9590,9590,9590,0
|
|
20230901,141200,51362670,9590,9590,9590,9590,0
|
|
20230901,141100,51362670,9590,9590,9590,9590,0
|
|
20230901,141000,51362670,9590,9590,9590,9590,0
|
|
20230901,140900,51362670,9590,9590,9590,9590,16
|
|
20230901,140800,51209230,9590,9590,9590,9590,0
|
|
20230901,140700,51209230,9590,9590,9590,9590,0
|
|
20230901,140600,51209230,9590,9590,9590,9590,0
|
|
20230901,140500,51209230,9590,9590,9590,9590,0
|
|
20230901,140400,51209230,9590,9590,9590,9590,0
|
|
20230901,140300,51209230,9590,9590,9590,9590,5
|
|
20230901,140200,51161280,9590,9590,9590,9590,0
|
|
20230901,140100,51161280,9590,9590,9590,9590,0
|
|
20230901,140000,51161280,9590,9590,9590,9590,0
|
|
20230901,135900,51161280,9590,9590,9590,9590,0
|
|
20230901,135800,51161280,9590,9590,9590,9590,0
|
|
20230901,135700,51161280,9590,9590,9590,9590,0
|
|
20230901,135600,51161280,9590,9590,9590,9590,0
|
|
20230901,135500,51161280,9590,9590,9590,9590,0
|
|
20230901,135400,51161280,9590,9590,9590,9590,0
|
|
20230901,135300,51161280,9590,9590,9590,9590,0
|
|
20230901,135200,51161280,9590,9590,9590,9590,0
|
|
20230901,135100,51161280,9590,9590,9590,9590,0
|
|
20230901,135000,51161280,9590,9590,9590,9590,0
|
|
20230901,134900,51161280,9590,9590,9590,9590,0
|
|
20230901,134800,51161280,9590,9590,9590,9590,0
|
|
20230901,134700,51161280,9590,9590,9590,9590,0
|
|
20230901,134600,51161280,9590,9570,9590,9570,102
|
|
20230901,134500,50184860,9550,9550,9550,9550,0
|
|
20230901,134400,50184860,9550,9550,9550,9550,0
|
|
20230901,134300,50184860,9550,9520,9550,9520,433
|
|
20230901,134200,46058630,9520,9520,9520,9520,0
|
|
20230901,134100,46058630,9520,9520,9520,9520,0
|
|
20230901,134000,46058630,9520,9520,9520,9520,16
|
|
20230901,133900,45906310,9520,9520,9520,9520,0
|
|
20230901,133800,45906310,9520,9520,9520,9520,0
|
|
20230901,133700,45906310,9520,9520,9520,9520,0
|
|
20230901,133600,45906310,9520,9520,9520,9520,0
|
|
20230901,133500,45906310,9520,9520,9520,9520,0
|
|
20230901,133400,45906310,9520,9520,9520,9520,0
|
|
20230901,133300,45906310,9520,9520,9520,9520,0
|
|
20230901,133200,45906310,9520,9520,9520,9520,0
|
|
20230901,133100,45906310,9520,9520,9520,9510,706
|
|
20230901,133000,39185970,9520,9520,9520,9520,0
|
|
20230901,132900,39185970,9520,9520,9520,9520,0
|
|
20230901,132800,39185970,9520,9520,9520,9520,0
|
|
20230901,132700,39185970,9520,9520,9520,9520,0
|
|
20230901,132600,39185970,9520,9520,9520,9520,0
|
|
20230901,132500,39185970,9520,9520,9520,9520,0
|
|
20230901,132400,39185970,9520,9520,9520,9520,0
|
|
20230901,132300,39185970,9520,9520,9520,9520,0
|
|
20230901,132200,39185970,9520,9520,9520,9520,155
|
|
20230901,132100,37710370,9510,9510,9510,9510,0
|
|
20230901,132000,37710370,9510,9510,9510,9510,0
|
|
20230901,131900,37710370,9510,9510,9510,9510,0
|
|
20230901,131800,37710370,9510,9510,9510,9510,0
|
|
20230901,131700,37710370,9510,9510,9510,9510,11
|
|
20230901,131600,37605760,9500,9500,9500,9500,0
|
|
20230901,131500,37605760,9500,9500,9500,9500,0
|
|
20230901,131400,37605760,9500,9500,9500,9500,0
|
|
20230901,131300,37605760,9500,9500,9500,9500,0
|
|
20230901,131200,37605760,9500,9500,9500,9500,0
|
|
20230901,131100,37605760,9500,9500,9500,9500,9
|
|
20230901,131000,37520260,9500,9500,9500,9500,0
|
|
20230901,130900,37520260,9500,9500,9500,9500,0
|
|
20230901,130800,37520260,9500,9500,9500,9500,0
|
|
20230901,130700,37520260,9500,9500,9500,9500,0
|
|
20230901,130600,37520260,9500,9500,9500,9500,0
|
|
20230901,130500,37520260,9500,9500,9500,9500,0
|
|
20230901,130400,37520260,9500,9500,9500,9500,0
|
|
20230901,130300,37520260,9500,9500,9500,9500,0
|
|
20230901,130200,37520260,9500,9500,9500,9500,0
|
|
20230901,130100,37520260,9500,9500,9500,9500,5
|
|
20230901,130000,37472760,9500,9500,9500,9500,0
|
|
20230901,125900,37472760,9500,9500,9500,9500,1
|
|
20230901,125800,37463260,9520,9520,9520,9520,0
|
|
20230901,125700,37463260,9520,9520,9520,9520,0
|
|
20230901,125600,37463260,9520,9520,9520,9520,0
|
|
20230901,125500,37463260,9520,9520,9520,9520,0
|
|
20230901,125400,37463260,9520,9520,9520,9520,0
|
|
20230901,125300,37463260,9520,9520,9520,9520,0
|
|
20230901,125200,37463260,9520,9520,9520,9520,0
|
|
20230901,125100,37463260,9520,9520,9520,9520,0
|
|
20230901,125000,37463260,9520,9520,9520,9520,1
|
|
20230901,124900,37453740,9520,9520,9520,9520,0
|
|
20230901,124800,37453740,9520,9520,9520,9520,0
|
|
20230901,124700,37453740,9520,9520,9520,9520,1
|
|
20230901,124600,37444220,9520,9520,9520,9520,0
|
|
20230901,124500,37444220,9520,9520,9520,9520,14
|
|
20230901,124400,37310940,9500,9500,9500,9500,0
|
|
20230901,124300,37310940,9500,9500,9500,9500,0
|
|
20230901,124200,37310940,9500,9500,9500,9500,0
|
|
20230901,124100,37310940,9500,9500,9500,9500,3
|
|
20230901,124000,37282440,9500,9500,9500,9500,0
|
|
20230901,123900,37282440,9500,9500,9500,9500,78
|
|
20230901,123800,36541440,9520,9520,9520,9520,0
|
|
20230901,123700,36541440,9520,9520,9520,9520,0
|
|
20230901,123600,36541440,9520,9520,9520,9520,0
|
|
20230901,123500,36541440,9520,9520,9520,9520,0
|
|
20230901,123400,36541440,9520,9520,9520,9520,0
|
|
20230901,123300,36541440,9520,9520,9520,9520,0
|
|
20230901,123200,36541440,9520,9520,9520,9520,0
|
|
20230901,123100,36541440,9520,9520,9520,9520,0
|
|
20230901,123000,36541440,9520,9520,9520,9520,1
|
|
20230901,122900,36531920,9510,9510,9510,9510,0
|
|
20230901,122800,36531920,9510,9510,9510,9510,0
|
|
20230901,122700,36531920,9510,9510,9510,9510,0
|
|
20230901,122600,36531920,9510,9510,9510,9510,0
|
|
20230901,122500,36531920,9510,9510,9510,9510,0
|
|
20230901,122400,36531920,9510,9510,9510,9510,0
|
|
20230901,122300,36531920,9510,9510,9510,9510,0
|
|
20230901,122200,36531920,9510,9510,9510,9510,22
|
|
20230901,122100,36322700,9500,9500,9500,9500,10
|
|
20230901,122000,36227700,9510,9510,9510,9510,0
|
|
20230901,121900,36227700,9510,9510,9510,9510,0
|
|
20230901,121800,36227700,9510,9510,9510,9510,131
|
|
20230901,121700,34981890,9520,9520,9520,9520,0
|
|
20230901,121600,34981890,9520,9520,9520,9520,0
|
|
20230901,121500,34981890,9520,9520,9520,9520,0
|
|
20230901,121400,34981890,9520,9520,9520,9520,38
|
|
20230901,121300,34620130,9520,9520,9520,9520,0
|
|
20230901,121200,34620130,9520,9520,9520,9520,0
|
|
20230901,121100,34620130,9520,9520,9520,9520,7
|
|
20230901,121000,34553490,9520,9520,9520,9520,0
|
|
20230901,120900,34553490,9520,9520,9520,9520,0
|
|
20230901,120800,34553490,9520,9520,9520,9520,0
|
|
20230901,120700,34553490,9520,9520,9520,9520,50
|
|
20230901,120600,34077490,9520,9520,9520,9520,0
|
|
20230901,120500,34077490,9520,9520,9520,9520,0
|
|
20230901,120400,34077490,9520,9520,9520,9520,0
|
|
20230901,120300,34077490,9520,9520,9520,9520,0
|
|
20230901,120200,34077490,9520,9520,9520,9520,0
|
|
20230901,120100,34077490,9520,9520,9520,9520,21
|
|
20230901,120000,33877570,9520,9520,9520,9520,0
|
|
20230901,115900,33877570,9520,9520,9520,9520,0
|
|
20230901,115800,33877570,9520,9520,9520,9520,0
|
|
20230901,115700,33877570,9520,9520,9520,9520,0
|
|
20230901,115600,33877570,9520,9520,9520,9520,0
|
|
20230901,115500,33877570,9520,9520,9520,9520,237
|
|
20230901,115400,31621330,9550,9550,9550,9550,0
|
|
20230901,115300,31621330,9550,9550,9550,9550,0
|
|
20230901,115200,31621330,9550,9550,9550,9550,0
|
|
20230901,115100,31621330,9550,9550,9550,9550,0
|
|
20230901,115000,31621330,9550,9550,9550,9550,0
|
|
20230901,114900,31621330,9550,9550,9550,9550,0
|
|
20230901,114800,31621330,9550,9550,9550,9550,0
|
|
20230901,114700,31621330,9550,9550,9550,9550,0
|
|
20230901,114600,31621330,9550,9550,9550,9550,0
|
|
20230901,114500,31621330,9550,9550,9550,9550,0
|
|
20230901,114400,31621330,9550,9550,9550,9550,0
|
|
20230901,114300,31621330,9550,9550,9550,9550,0
|
|
20230901,114200,31621330,9550,9550,9550,9550,0
|
|
20230901,114100,31621330,9550,9550,9550,9550,0
|
|
20230901,114000,31621330,9550,9550,9550,9550,0
|
|
20230901,113900,31621330,9550,9550,9550,9550,0
|
|
20230901,113800,31621330,9550,9550,9550,9550,0
|
|
20230901,113700,31621330,9550,9550,9550,9550,0
|
|
20230901,113600,31621330,9550,9550,9550,9550,0
|
|
20230901,113500,31621330,9550,9550,9550,9550,0
|
|
20230901,113400,31621330,9550,9550,9550,9550,0
|
|
20230901,113300,31621330,9550,9550,9550,9550,0
|
|
20230901,113200,31621330,9550,9550,9550,9550,16
|
|
20230901,113100,31468530,9550,9550,9550,9550,0
|
|
20230901,113000,31468530,9550,9550,9550,9550,1
|
|
20230901,112900,31458980,9550,9550,9550,9550,0
|
|
20230901,112800,31458980,9550,9550,9550,9550,0
|
|
20230901,112700,31458980,9550,9550,9550,9550,1
|
|
20230901,112600,31449430,9550,9550,9550,9550,0
|
|
20230901,112500,31449430,9550,9550,9550,9550,0
|
|
20230901,112400,31449430,9550,9550,9550,9550,1
|
|
20230901,112300,31439880,9550,9550,9550,9550,0
|
|
20230901,112200,31439880,9550,9550,9550,9550,1
|
|
20230901,112100,31430330,9550,9550,9550,9550,0
|
|
20230901,112000,31430330,9550,9550,9550,9550,0
|
|
20230901,111900,31430330,9550,9550,9550,9550,1
|
|
20230901,111800,31420780,9550,9550,9550,9550,0
|
|
20230901,111700,31420780,9550,9550,9550,9550,1
|
|
20230901,111600,31411230,9550,9550,9550,9550,1
|
|
20230901,111500,31401680,9550,9550,9550,9550,0
|
|
20230901,111400,31401680,9550,9550,9550,9550,1
|
|
20230901,111300,31392130,9550,9550,9550,9550,0
|
|
20230901,111200,31392130,9550,9550,9550,9550,1
|
|
20230901,111100,31382580,9550,9550,9550,9550,0
|
|
20230901,111000,31382580,9550,9550,9550,9550,1
|
|
20230901,110900,31373030,9550,9550,9550,9550,1
|
|
20230901,110800,31363480,9550,9550,9550,9550,0
|
|
20230901,110700,31363480,9550,9550,9550,9550,1
|
|
20230901,110600,31353930,9550,9550,9550,9550,20
|
|
20230901,110500,31162930,9550,9550,9550,9550,0
|
|
20230901,110400,31162930,9550,9550,9550,9550,15
|
|
20230901,110300,31019680,9550,9550,9550,9550,0
|
|
20230901,110200,31019680,9550,9550,9550,9550,0
|
|
20230901,110100,31019680,9550,9550,9550,9550,1
|
|
20230901,110000,31010130,9550,9550,9550,9550,0
|
|
20230901,105900,31010130,9550,9550,9550,9550,1
|
|
20230901,105800,31000580,9550,9550,9550,9550,0
|
|
20230901,105700,31000580,9550,9550,9550,9550,0
|
|
20230901,105600,31000580,9550,9550,9550,9550,1
|
|
20230901,105500,30991030,9530,9530,9530,9530,125
|
|
20230901,105400,29799780,9520,9520,9520,9520,65
|
|
20230901,105300,29180980,9520,9520,9520,9520,52
|
|
20230901,105200,28685940,9520,9520,9520,9520,23
|
|
20230901,105100,28466980,9520,9500,9520,9500,42
|
|
20230901,105000,28067960,9500,9500,9500,9500,0
|
|
20230901,104900,28067960,9500,9500,9500,9500,1
|
|
20230901,104800,28058460,9500,9500,9500,9500,0
|
|
20230901,104700,28058460,9500,9500,9500,9500,0
|
|
20230901,104600,28058460,9500,9500,9500,9500,1
|
|
20230901,104500,28048960,9500,9500,9500,9500,0
|
|
20230901,104400,28048960,9500,9500,9500,9500,0
|
|
20230901,104300,28048960,9500,9500,9500,9500,0
|
|
20230901,104200,28048960,9500,9500,9500,9500,0
|
|
20230901,104100,28048960,9500,9500,9500,9500,0
|
|
20230901,104000,28048960,9500,9490,9500,9490,30
|
|
20230901,103900,27763970,9490,9490,9490,9490,0
|
|
20230901,103800,27763970,9490,9490,9490,9490,0
|
|
20230901,103700,27763970,9490,9490,9490,9490,0
|
|
20230901,103600,27763970,9490,9490,9490,9490,0
|
|
20230901,103500,27763970,9490,9490,9490,9490,0
|
|
20230901,103400,27763970,9490,9490,9490,9490,0
|
|
20230901,103300,27763970,9490,9490,9490,9490,0
|
|
20230901,103200,27763970,9490,9490,9490,9490,0
|
|
20230901,103100,27763970,9490,9490,9490,9490,3
|
|
20230901,103000,27735500,9490,9490,9490,9490,0
|
|
20230901,102900,27735500,9490,9490,9490,9490,0
|
|
20230901,102800,27735500,9490,9490,9490,9490,100
|
|
20230901,102700,26786500,9500,9490,9500,9490,70
|
|
20230901,102600,26122060,9490,9490,9490,9490,0
|
|
20230901,102500,26122060,9490,9490,9490,9490,0
|
|
20230901,102400,26122060,9490,9490,9490,9490,0
|
|
20230901,102300,26122060,9490,9490,9490,9490,0
|
|
20230901,102200,26122060,9490,9490,9490,9490,0
|
|
20230901,102100,26122060,9490,9490,9490,9490,0
|
|
20230901,102000,26122060,9490,9490,9490,9490,0
|
|
20230901,101900,26122060,9490,9490,9490,9490,0
|
|
20230901,101800,26122060,9490,9490,9490,9490,0
|
|
20230901,101700,26122060,9490,9490,9490,9490,0
|
|
20230901,101600,26122060,9490,9490,9490,9490,14
|
|
20230901,101500,25989200,9490,9490,9490,9490,0
|
|
20230901,101400,25989200,9490,9490,9490,9490,0
|
|
20230901,101300,25989200,9490,9490,9490,9490,0
|
|
20230901,101200,25989200,9490,9490,9490,9490,0
|
|
20230901,101100,25989200,9490,9490,9490,9490,0
|
|
20230901,101000,25989200,9490,9490,9490,9490,0
|
|
20230901,100900,25989200,9490,9490,9490,9490,0
|
|
20230901,100800,25989200,9490,9470,9490,9460,215
|
|
20230901,100700,23954840,9500,9500,9500,9500,0
|
|
20230901,100600,23954840,9500,9460,9500,9460,320
|
|
20230901,100500,20926920,9460,9470,9470,9460,186
|
|
20230901,100400,19167260,9470,9490,9490,9470,109
|
|
20230901,100300,18134210,9500,9500,9500,9500,0
|
|
20230901,100200,18134210,9500,9500,9500,9500,0
|
|
20230901,100100,18134210,9500,9500,9500,9500,0
|
|
20230901,100000,18134210,9500,9500,9500,9500,0
|
|
20230901,095900,18134210,9500,9500,9500,9500,0
|
|
20230901,095800,18134210,9500,9500,9500,9500,0
|
|
20230901,095700,18134210,9500,9500,9500,9500,0
|
|
20230901,095600,18134210,9500,9500,9500,9500,0
|
|
20230901,095500,18134210,9500,9500,9500,9500,0
|
|
20230901,095400,18134210,9500,9500,9500,9500,1
|
|
20230901,095300,18124710,9500,9500,9500,9500,0
|
|
20230901,095200,18124710,9500,9500,9500,9500,23
|
|
20230901,095100,17906210,9500,9500,9500,9500,103
|
|
20230901,095000,16927710,9500,9500,9500,9500,0
|
|
20230901,094900,16927710,9500,9500,9500,9500,0
|
|
20230901,094800,16927710,9500,9500,9500,9500,0
|
|
20230901,094700,16927710,9500,9500,9500,9500,0
|
|
20230901,094600,16927710,9500,9500,9500,9500,0
|
|
20230901,094500,16927710,9500,9500,9500,9500,0
|
|
20230901,094400,16927710,9500,9500,9500,9500,0
|
|
20230901,094300,16927710,9500,9500,9500,9500,100
|
|
20230901,094200,15977710,9510,9510,9510,9510,3
|
|
20230901,094100,15949180,9500,9500,9500,9500,12
|
|
20230901,094000,15835180,9500,9500,9500,9500,0
|
|
20230901,093900,15835180,9500,9500,9500,9500,0
|
|
20230901,093800,15835180,9500,9500,9500,9500,0
|
|
20230901,093700,15835180,9500,9500,9500,9500,0
|
|
20230901,093600,15835180,9500,9500,9500,9500,1
|
|
20230901,093500,15825680,9500,9500,9500,9500,2
|
|
20230901,093400,15806680,9500,9500,9500,9500,0
|
|
20230901,093300,15806680,9500,9500,9500,9500,58
|
|
20230901,093200,15255680,9510,9510,9510,9510,29
|
|
20230901,093100,14979890,9520,9520,9520,9520,0
|
|
20230901,093000,14979890,9520,9520,9520,9520,1
|
|
20230901,092900,14970370,9520,9520,9520,9520,11
|
|
20230901,092800,14865650,9530,9530,9530,9530,0
|
|
20230901,092700,14865650,9530,9530,9530,9530,0
|
|
20230901,092600,14865650,9530,9530,9530,9530,50
|
|
20230901,092500,14389150,9530,9540,9540,9530,77
|
|
20230901,092400,13655250,9550,9550,9550,9550,17
|
|
20230901,092300,13492900,9550,9550,9550,9550,0
|
|
20230901,092200,13492900,9550,9550,9550,9550,0
|
|
20230901,092100,13492900,9550,9550,9550,9550,393
|
|
20230901,092000,9739750,9540,9540,9540,9530,149
|
|
20230901,091900,8319280,9510,9510,9510,9510,0
|
|
20230901,091800,8319280,9510,9520,9520,9510,42
|
|
20230901,091700,7919650,9530,9530,9530,9530,21
|
|
20230901,091600,7719520,9550,9550,9550,9550,0
|
|
20230901,091500,7719520,9550,9550,9550,9550,18
|
|
20230901,091400,7547620,9530,9530,9530,9530,20
|
|
20230901,091300,7357020,9540,9550,9550,9540,40
|
|
20230901,091200,6975220,9520,9520,9520,9520,221
|
|
20230901,091100,4871300,9520,9530,9530,9520,283
|
|
20230901,091000,2177010,9540,9570,9570,9540,6
|
|
20230901,090900,2119710,9580,9580,9580,9580,1
|
|
20230901,090800,2110130,9570,9550,9570,9550,16
|
|
20230901,090700,1957280,9550,9550,9550,9550,105
|
|
20230901,090600,954530,9550,9550,9550,9550,10
|
|
20230901,090500,859030,9540,9550,9550,9540,3
|
|
20230901,090400,830400,9530,9530,9560,9530,35
|
|
20230901,090300,496790,9530,9530,9530,9530,0
|
|
20230901,090200,496790,9530,9550,9550,9530,33
|
|
20230901,090100,182130,9560,9570,9590,9560,9
|
|
20230901,090000,95980,9570,9650,9650,9570,10
|