586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184300,59440680,8420,8420,8420,8420,105
|
|
20230901,184200,59440680,8420,8420,8420,8420,0
|
|
20230901,184100,59440680,8420,8420,8420,8420,0
|
|
20230901,184000,59440680,8420,8420,8420,8420,0
|
|
20230901,183900,59440680,8420,8420,8420,8420,0
|
|
20230901,183800,59440680,8420,8420,8420,8420,0
|
|
20230901,183700,59440680,8420,8420,8420,8420,0
|
|
20230901,183600,59440680,8420,8420,8420,8420,0
|
|
20230901,183500,59440680,8420,8420,8420,8420,0
|
|
20230901,183400,59440680,8420,8420,8420,8420,0
|
|
20230901,183300,59440680,8420,8420,8420,8420,0
|
|
20230901,183200,59440680,8420,8420,8420,8420,0
|
|
20230901,183100,59440680,8420,8420,8420,8420,0
|
|
20230901,183000,59440680,8420,8420,8420,8420,0
|
|
20230901,182900,59440680,8420,8420,8420,8420,0
|
|
20230901,182800,59440680,8420,8420,8420,8420,0
|
|
20230901,182700,59440680,8420,8420,8420,8420,0
|
|
20230901,182600,59440680,8420,8420,8420,8420,0
|
|
20230901,182500,59440680,8420,8420,8420,8420,0
|
|
20230901,182400,59440680,8420,8420,8420,8420,0
|
|
20230901,182300,59440680,8420,8420,8420,8420,0
|
|
20230901,182200,59440680,8420,8420,8420,8420,0
|
|
20230901,182100,59440680,8420,8420,8420,8420,0
|
|
20230901,182000,59440680,8420,8420,8420,8420,0
|
|
20230901,181900,59440680,8420,8420,8420,8420,0
|
|
20230901,181800,59440680,8420,8420,8420,8420,0
|
|
20230901,181700,59440680,8420,8420,8420,8420,0
|
|
20230901,181600,59440680,8420,8420,8420,8420,0
|
|
20230901,181500,59440680,8420,8420,8420,8420,0
|
|
20230901,181400,59440680,8420,8420,8420,8420,0
|
|
20230901,181300,59440680,8420,8420,8420,8420,105
|
|
20230901,181200,59440680,8420,8420,8420,8420,0
|
|
20230901,181100,59440680,8420,8420,8420,8420,0
|
|
20230901,181000,59440680,8420,8420,8420,8420,0
|
|
20230901,180900,59440680,8420,8420,8420,8420,0
|
|
20230901,180800,59440680,8420,8420,8420,8420,0
|
|
20230901,180700,59440680,8420,8420,8420,8420,0
|
|
20230901,180600,59440680,8420,8420,8420,8420,0
|
|
20230901,180500,59440680,8420,8420,8420,8420,0
|
|
20230901,180400,59440680,8420,8420,8420,8420,0
|
|
20230901,180300,59440680,8420,8420,8420,8420,0
|
|
20230901,180200,59440680,8420,8420,8420,8420,0
|
|
20230901,180100,59440680,8420,8420,8420,8420,0
|
|
20230901,180000,59440680,8420,8420,8420,8420,0
|
|
20230901,175900,59440680,8420,8420,8420,8420,0
|
|
20230901,175800,59440680,8420,8420,8420,8420,0
|
|
20230901,175700,59440680,8420,8420,8420,8420,0
|
|
20230901,175600,59440680,8420,8420,8420,8420,0
|
|
20230901,175500,59440680,8420,8420,8420,8420,0
|
|
20230901,175400,59440680,8420,8420,8420,8420,0
|
|
20230901,175300,59440680,8420,8420,8420,8420,0
|
|
20230901,175200,59440680,8420,8420,8420,8420,0
|
|
20230901,175100,59440680,8420,8420,8420,8420,0
|
|
20230901,175000,59440680,8420,8420,8420,8420,0
|
|
20230901,174900,59440680,8420,8420,8420,8420,0
|
|
20230901,174800,59440680,8420,8420,8420,8420,0
|
|
20230901,174700,59440680,8420,8420,8420,8420,0
|
|
20230901,174600,59440680,8420,8420,8420,8420,0
|
|
20230901,174500,59440680,8420,8420,8420,8420,0
|
|
20230901,174400,59440680,8420,8420,8420,8420,0
|
|
20230901,174300,59440680,8420,8420,8420,8420,105
|
|
20230901,174200,59440680,8420,8420,8420,8420,0
|
|
20230901,174100,59440680,8420,8420,8420,8420,0
|
|
20230901,174000,59440680,8420,8420,8420,8420,0
|
|
20230901,173900,59440680,8420,8420,8420,8420,0
|
|
20230901,173800,59440680,8420,8420,8420,8420,0
|
|
20230901,173700,59440680,8420,8420,8420,8420,0
|
|
20230901,173600,59440680,8420,8420,8420,8420,0
|
|
20230901,173500,59440680,8420,8420,8420,8420,0
|
|
20230901,173400,59440680,8420,8420,8420,8420,0
|
|
20230901,173300,59440680,8420,8420,8420,8420,0
|
|
20230901,173200,59440680,8420,8420,8420,8420,0
|
|
20230901,173100,59440680,8420,8420,8420,8420,0
|
|
20230901,173000,59440680,8420,8420,8420,8420,0
|
|
20230901,172900,59440680,8420,8420,8420,8420,0
|
|
20230901,172800,59440680,8420,8420,8420,8420,0
|
|
20230901,172700,59440680,8420,8420,8420,8420,0
|
|
20230901,172600,59440680,8420,8420,8420,8420,0
|
|
20230901,172500,59440680,8420,8420,8420,8420,0
|
|
20230901,172400,59440680,8420,8420,8420,8420,0
|
|
20230901,172300,59440680,8420,8420,8420,8420,0
|
|
20230901,172200,59440680,8420,8420,8420,8420,0
|
|
20230901,172100,59440680,8420,8420,8420,8420,0
|
|
20230901,172000,59440680,8420,8420,8420,8420,0
|
|
20230901,171900,59440680,8420,8420,8420,8420,0
|
|
20230901,171800,59440680,8420,8420,8420,8420,0
|
|
20230901,171700,59440680,8420,8420,8420,8420,0
|
|
20230901,171600,59440680,8420,8420,8420,8420,0
|
|
20230901,171500,59440680,8420,8420,8420,8420,0
|
|
20230901,171400,59440680,8420,8420,8420,8420,0
|
|
20230901,171300,59440680,8420,8420,8420,8420,105
|
|
20230901,171200,59440680,8420,8420,8420,8420,0
|
|
20230901,171100,59440680,8420,8420,8420,8420,0
|
|
20230901,171000,59440680,8420,8420,8420,8420,0
|
|
20230901,170900,59440680,8420,8420,8420,8420,0
|
|
20230901,170800,59440680,8420,8420,8420,8420,0
|
|
20230901,170700,59440680,8420,8420,8420,8420,0
|
|
20230901,170600,59440680,8420,8420,8420,8420,0
|
|
20230901,170500,59440680,8420,8420,8420,8420,0
|
|
20230901,170400,59440680,8420,8420,8420,8420,0
|
|
20230901,170300,59440680,8420,8420,8420,8420,0
|
|
20230901,170200,59440680,8420,8420,8420,8420,0
|
|
20230901,170100,59440680,8420,8420,8420,8420,0
|
|
20230901,170000,59440680,8420,8420,8420,8420,0
|
|
20230901,165900,59440680,8420,8420,8420,8420,0
|
|
20230901,165800,59440680,8420,8420,8420,8420,0
|
|
20230901,165700,59440680,8420,8420,8420,8420,0
|
|
20230901,165600,59440680,8420,8420,8420,8420,0
|
|
20230901,165500,59440680,8420,8420,8420,8420,0
|
|
20230901,165400,59440680,8420,8420,8420,8420,0
|
|
20230901,165300,59440680,8420,8420,8420,8420,0
|
|
20230901,165200,59440680,8420,8420,8420,8420,0
|
|
20230901,165100,59440680,8420,8420,8420,8420,0
|
|
20230901,165000,59440680,8420,8420,8420,8420,0
|
|
20230901,164900,59440680,8420,8420,8420,8420,0
|
|
20230901,164800,59440680,8420,8420,8420,8420,0
|
|
20230901,164700,59440680,8420,8420,8420,8420,0
|
|
20230901,164600,59440680,8420,8420,8420,8420,0
|
|
20230901,164500,59440680,8420,8420,8420,8420,0
|
|
20230901,164400,59440680,8420,8420,8420,8420,0
|
|
20230901,164300,59440680,8420,8420,8420,8420,105
|
|
20230901,164200,59440680,8420,8420,8420,8420,0
|
|
20230901,164100,59440680,8420,8420,8420,8420,0
|
|
20230901,164000,59440680,8420,8420,8420,8420,0
|
|
20230901,163900,59440680,8420,8420,8420,8420,0
|
|
20230901,163800,59440680,8420,8420,8420,8420,0
|
|
20230901,163700,59440680,8420,8420,8420,8420,0
|
|
20230901,163600,59440680,8420,8420,8420,8420,0
|
|
20230901,163500,59440680,8420,8420,8420,8420,0
|
|
20230901,163400,59440680,8420,8420,8420,8420,0
|
|
20230901,163300,59440680,8420,8420,8420,8420,0
|
|
20230901,163200,59440680,8420,8420,8420,8420,0
|
|
20230901,163100,59440680,8420,8420,8420,8420,0
|
|
20230901,163000,59440680,8420,8420,8420,8420,0
|
|
20230901,162900,59440680,8420,8420,8420,8420,0
|
|
20230901,162800,59440680,8420,8420,8420,8420,0
|
|
20230901,162700,59440680,8420,8420,8420,8420,0
|
|
20230901,162600,59440680,8420,8420,8420,8420,0
|
|
20230901,162500,59440680,8420,8420,8420,8420,0
|
|
20230901,162400,59440680,8420,8420,8420,8420,0
|
|
20230901,162300,59440680,8420,8420,8420,8420,0
|
|
20230901,162200,59440680,8420,8420,8420,8420,0
|
|
20230901,162100,59440680,8420,8420,8420,8420,0
|
|
20230901,162000,59440680,8420,8420,8420,8420,0
|
|
20230901,161900,59440680,8420,8420,8420,8420,0
|
|
20230901,161800,59440680,8420,8420,8420,8420,0
|
|
20230901,161700,59440680,8420,8420,8420,8420,0
|
|
20230901,161600,59440680,8420,8420,8420,8420,0
|
|
20230901,161500,59440680,8420,8420,8420,8420,0
|
|
20230901,161400,59440680,8420,8420,8420,8420,0
|
|
20230901,161300,59440680,8420,8420,8420,8420,105
|
|
20230901,161200,59440680,8420,8420,8420,8420,0
|
|
20230901,161100,59440680,8420,8420,8420,8420,0
|
|
20230901,161000,59440680,8420,8420,8420,8420,0
|
|
20230901,160900,59440680,8420,8420,8420,8420,0
|
|
20230901,160800,59440680,8420,8420,8420,8420,0
|
|
20230901,160700,59440680,8420,8420,8420,8420,0
|
|
20230901,160600,59440680,8420,8420,8420,8420,0
|
|
20230901,160500,59440680,8420,8420,8420,8420,0
|
|
20230901,160400,59440680,8420,8420,8420,8420,0
|
|
20230901,160300,59440680,8420,8420,8420,8420,0
|
|
20230901,160200,59440680,8420,8420,8420,8420,0
|
|
20230901,160100,59440680,8420,8420,8420,8420,0
|
|
20230901,160000,59440680,8420,8420,8420,8420,0
|
|
20230901,155900,59440680,8420,8420,8420,8420,0
|
|
20230901,155800,59440680,8420,8420,8420,8420,0
|
|
20230901,155700,59440680,8420,8420,8420,8420,0
|
|
20230901,155600,59440680,8420,8420,8420,8420,0
|
|
20230901,155500,59440680,8420,8420,8420,8420,0
|
|
20230901,155400,59440680,8420,8420,8420,8420,0
|
|
20230901,155300,59440680,8420,8420,8420,8420,0
|
|
20230901,155200,59440680,8420,8420,8420,8420,0
|
|
20230901,155100,59440680,8420,8420,8420,8420,0
|
|
20230901,155000,59440680,8420,8420,8420,8420,0
|
|
20230901,154900,59440680,8420,8420,8420,8420,0
|
|
20230901,154800,59440680,8420,8420,8420,8420,0
|
|
20230901,154700,59440680,8420,8420,8420,8420,0
|
|
20230901,154600,59440680,8420,8420,8420,8420,0
|
|
20230901,154500,59440680,8420,8420,8420,8420,0
|
|
20230901,154400,59440680,8420,8420,8420,8420,0
|
|
20230901,154300,59440680,8420,8420,8420,8420,105
|
|
20230901,154200,59440680,8420,8420,8420,8420,0
|
|
20230901,154100,59440680,8420,8420,8420,8420,0
|
|
20230901,154000,59440680,8420,8420,8420,8420,0
|
|
20230901,153900,59440680,8420,8420,8420,8420,0
|
|
20230901,153800,59440680,8420,8420,8420,8420,0
|
|
20230901,153700,59440680,8420,8420,8420,8420,0
|
|
20230901,153600,59440680,8420,8420,8420,8420,0
|
|
20230901,153500,59440680,8420,8420,8420,8420,0
|
|
20230901,153400,59440680,8420,8420,8420,8420,0
|
|
20230901,153300,59440680,8420,8420,8420,8420,0
|
|
20230901,153200,59440680,8420,8420,8420,8420,0
|
|
20230901,153100,59440680,8420,8420,8420,8420,0
|
|
20230901,153000,59440680,8420,8420,8420,8420,105
|
|
20230901,152900,58556580,8420,8420,8420,8420,0
|
|
20230901,152800,58556580,8420,8420,8420,8420,0
|
|
20230901,152700,58556580,8420,8420,8420,8420,0
|
|
20230901,152600,58556580,8420,8420,8420,8420,0
|
|
20230901,152500,58556580,8420,8420,8420,8420,0
|
|
20230901,152400,58556580,8420,8420,8420,8420,0
|
|
20230901,152300,58556580,8420,8420,8420,8420,0
|
|
20230901,152200,58556580,8420,8420,8420,8420,0
|
|
20230901,152100,58556580,8420,8420,8420,8420,0
|
|
20230901,152000,58556580,8420,8420,8420,8420,0
|
|
20230901,151900,58556580,8420,8420,8420,8420,0
|
|
20230901,151800,58556580,8420,8420,8420,8420,0
|
|
20230901,151700,58556580,8420,8420,8420,8420,0
|
|
20230901,151600,58556580,8420,8420,8420,8420,0
|
|
20230901,151500,58556580,8420,8420,8420,8420,0
|
|
20230901,151400,58556580,8420,8420,8420,8420,0
|
|
20230901,151300,58556580,8420,8420,8420,8420,0
|
|
20230901,151200,58556580,8420,8420,8420,8420,0
|
|
20230901,151100,58556580,8420,8420,8420,8420,1
|
|
20230901,151000,58548160,8420,8420,8420,8420,0
|
|
20230901,150900,58548160,8420,8420,8420,8420,0
|
|
20230901,150800,58548160,8420,8420,8420,8420,1
|
|
20230901,150700,58539740,8410,8410,8410,8410,0
|
|
20230901,150600,58539740,8410,8410,8410,8410,1
|
|
20230901,150500,58531330,8420,8420,8420,8420,0
|
|
20230901,150400,58531330,8420,8420,8420,8420,0
|
|
20230901,150300,58531330,8420,8420,8420,8420,0
|
|
20230901,150200,58531330,8420,8420,8420,8420,0
|
|
20230901,150100,58531330,8420,8420,8420,8420,0
|
|
20230901,150000,58531330,8420,8420,8420,8420,0
|
|
20230901,145900,58531330,8420,8420,8420,8420,0
|
|
20230901,145800,58531330,8420,8420,8420,8420,0
|
|
20230901,145700,58531330,8420,8420,8420,8420,0
|
|
20230901,145600,58531330,8420,8420,8420,8420,0
|
|
20230901,145500,58531330,8420,8420,8420,8420,0
|
|
20230901,145400,58531330,8420,8420,8420,8420,0
|
|
20230901,145300,58531330,8420,8420,8420,8420,0
|
|
20230901,145200,58531330,8420,8420,8420,8420,0
|
|
20230901,145100,58531330,8420,8420,8420,8420,0
|
|
20230901,145000,58531330,8420,8420,8420,8420,0
|
|
20230901,144900,58531330,8420,8420,8420,8420,0
|
|
20230901,144800,58531330,8420,8420,8420,8420,0
|
|
20230901,144700,58531330,8420,8420,8420,8420,0
|
|
20230901,144600,58531330,8420,8420,8420,8420,0
|
|
20230901,144500,58531330,8420,8420,8420,8420,10
|
|
20230901,144400,58447130,8420,8420,8420,8420,0
|
|
20230901,144300,58447130,8420,8420,8420,8420,228
|
|
20230901,144200,56527370,8420,8420,8420,8420,0
|
|
20230901,144100,56527370,8420,8420,8420,8420,3
|
|
20230901,144000,56502110,8430,8430,8430,8430,0
|
|
20230901,143900,56502110,8430,8420,8430,8420,12
|
|
20230901,143800,56401050,8420,8420,8420,8420,0
|
|
20230901,143700,56401050,8420,8420,8420,8420,5
|
|
20230901,143600,56358950,8430,8430,8430,8430,0
|
|
20230901,143500,56358950,8430,8430,8430,8430,5
|
|
20230901,143400,56316800,8430,8430,8430,8430,0
|
|
20230901,143300,56316800,8430,8430,8430,8430,0
|
|
20230901,143200,56316800,8430,8430,8430,8430,0
|
|
20230901,143100,56316800,8430,8430,8430,8430,0
|
|
20230901,143000,56316800,8430,8430,8430,8430,0
|
|
20230901,142900,56316800,8430,8430,8430,8430,0
|
|
20230901,142800,56316800,8430,8430,8430,8430,0
|
|
20230901,142700,56316800,8430,8430,8430,8430,0
|
|
20230901,142600,56316800,8430,8430,8430,8430,0
|
|
20230901,142500,56316800,8430,8430,8430,8430,30
|
|
20230901,142400,56063900,8420,8420,8420,8420,0
|
|
20230901,142300,56063900,8420,8420,8420,8420,0
|
|
20230901,142200,56063900,8420,8420,8420,8420,0
|
|
20230901,142100,56063900,8420,8420,8420,8420,503
|
|
20230901,142000,51828640,8430,8430,8430,8430,0
|
|
20230901,141900,51828640,8430,8430,8430,8430,5
|
|
20230901,141800,51786490,8430,8430,8430,8430,1
|
|
20230901,141700,51778060,8420,8420,8420,8420,0
|
|
20230901,141600,51778060,8420,8420,8420,8420,0
|
|
20230901,141500,51778060,8420,8420,8420,8420,0
|
|
20230901,141400,51778060,8420,8420,8420,8420,0
|
|
20230901,141300,51778060,8420,8420,8420,8420,0
|
|
20230901,141200,51778060,8420,8420,8420,8420,4
|
|
20230901,141100,51744380,8420,8420,8420,8420,256
|
|
20230901,141000,49588860,8420,8420,8420,8420,0
|
|
20230901,140900,49588860,8420,8420,8420,8420,0
|
|
20230901,140800,49588860,8420,8420,8420,8420,4
|
|
20230901,140700,49555180,8420,8420,8420,8420,0
|
|
20230901,140600,49555180,8420,8420,8420,8420,0
|
|
20230901,140500,49555180,8420,8420,8420,8420,0
|
|
20230901,140400,49555180,8420,8420,8420,8420,13
|
|
20230901,140300,49445720,8370,8370,8370,8370,0
|
|
20230901,140200,49445720,8370,8370,8370,8370,0
|
|
20230901,140100,49445720,8370,8370,8370,8370,14
|
|
20230901,140000,49328540,8370,8370,8370,8370,0
|
|
20230901,135900,49328540,8370,8370,8370,8370,0
|
|
20230901,135800,49328540,8370,8370,8370,8370,0
|
|
20230901,135700,49328540,8370,8370,8370,8370,0
|
|
20230901,135600,49328540,8370,8370,8370,8370,0
|
|
20230901,135500,49328540,8370,8370,8370,8370,0
|
|
20230901,135400,49328540,8370,8370,8370,8370,0
|
|
20230901,135300,49328540,8370,8370,8370,8370,0
|
|
20230901,135200,49328540,8370,8370,8370,8370,0
|
|
20230901,135100,49328540,8370,8370,8370,8370,0
|
|
20230901,135000,49328540,8370,8370,8370,8370,0
|
|
20230901,134900,49328540,8370,8370,8370,8370,0
|
|
20230901,134800,49328540,8370,8370,8370,8370,0
|
|
20230901,134700,49328540,8370,8370,8370,8370,0
|
|
20230901,134600,49328540,8370,8370,8370,8370,0
|
|
20230901,134500,49328540,8370,8370,8370,8370,0
|
|
20230901,134400,49328540,8370,8370,8370,8370,0
|
|
20230901,134300,49328540,8370,8370,8370,8370,0
|
|
20230901,134200,49328540,8370,8370,8370,8370,0
|
|
20230901,134100,49328540,8370,8370,8370,8370,0
|
|
20230901,134000,49328540,8370,8370,8370,8370,0
|
|
20230901,133900,49328540,8370,8370,8370,8370,0
|
|
20230901,133800,49328540,8370,8370,8370,8370,0
|
|
20230901,133700,49328540,8370,8370,8370,8370,0
|
|
20230901,133600,49328540,8370,8390,8390,8320,1798
|
|
20230901,133500,34307980,8430,8430,8430,8430,0
|
|
20230901,133400,34307980,8430,8430,8430,8430,0
|
|
20230901,133300,34307980,8430,8430,8430,8430,0
|
|
20230901,133200,34307980,8430,8430,8430,8430,0
|
|
20230901,133100,34307980,8430,8430,8430,8430,0
|
|
20230901,133000,34307980,8430,8430,8430,8430,0
|
|
20230901,132900,34307980,8430,8430,8430,8430,0
|
|
20230901,132800,34307980,8430,8430,8430,8430,0
|
|
20230901,132700,34307980,8430,8430,8430,8430,0
|
|
20230901,132600,34307980,8430,8430,8430,8430,0
|
|
20230901,132500,34307980,8430,8430,8430,8430,0
|
|
20230901,132400,34307980,8430,8430,8430,8430,0
|
|
20230901,132300,34307980,8430,8430,8430,8430,0
|
|
20230901,132200,34307980,8430,8430,8430,8430,0
|
|
20230901,132100,34307980,8430,8430,8430,8430,0
|
|
20230901,132000,34307980,8430,8430,8430,8430,0
|
|
20230901,131900,34307980,8430,8430,8430,8430,0
|
|
20230901,131800,34307980,8430,8430,8430,8430,0
|
|
20230901,131700,34307980,8430,8430,8430,8430,0
|
|
20230901,131600,34307980,8430,8430,8430,8430,0
|
|
20230901,131500,34307980,8430,8430,8430,8430,0
|
|
20230901,131400,34307980,8430,8430,8430,8430,0
|
|
20230901,131300,34307980,8430,8430,8430,8430,0
|
|
20230901,131200,34307980,8430,8430,8430,8430,0
|
|
20230901,131100,34307980,8430,8430,8430,8430,6
|
|
20230901,131000,34257400,8430,8430,8430,8430,0
|
|
20230901,130900,34257400,8430,8430,8430,8430,0
|
|
20230901,130800,34257400,8430,8430,8430,8430,0
|
|
20230901,130700,34257400,8430,8430,8430,8430,0
|
|
20230901,130600,34257400,8430,8430,8430,8430,0
|
|
20230901,130500,34257400,8430,8430,8430,8430,0
|
|
20230901,130400,34257400,8430,8430,8430,8430,0
|
|
20230901,130300,34257400,8430,8430,8430,8430,226
|
|
20230901,130200,32352220,8360,8360,8360,8360,0
|
|
20230901,130100,32352220,8360,8390,8390,8360,1555
|
|
20230901,130000,19346230,8440,8410,8440,8410,118
|
|
20230901,125900,18352220,8410,8410,8410,8410,0
|
|
20230901,125800,18352220,8410,8410,8410,8410,0
|
|
20230901,125700,18352220,8410,8410,8410,8410,1
|
|
20230901,125600,18343810,8390,8390,8390,8390,0
|
|
20230901,125500,18343810,8390,8390,8390,8390,0
|
|
20230901,125400,18343810,8390,8390,8390,8390,0
|
|
20230901,125300,18343810,8390,8390,8390,8390,0
|
|
20230901,125200,18343810,8390,8390,8390,8390,0
|
|
20230901,125100,18343810,8390,8400,8400,8390,363
|
|
20230901,125000,15294620,8390,8390,8390,8390,0
|
|
20230901,124900,15294620,8390,8390,8390,8390,0
|
|
20230901,124800,15294620,8390,8390,8390,8390,0
|
|
20230901,124700,15294620,8390,8390,8390,8390,0
|
|
20230901,124600,15294620,8390,8390,8390,8390,1
|
|
20230901,124500,15286230,8390,8390,8390,8390,0
|
|
20230901,124400,15286230,8390,8390,8390,8390,0
|
|
20230901,124300,15286230,8390,8390,8390,8390,0
|
|
20230901,124200,15286230,8390,8390,8390,8390,0
|
|
20230901,124100,15286230,8390,8390,8390,8390,0
|
|
20230901,124000,15286230,8390,8390,8390,8390,0
|
|
20230901,123900,15286230,8390,8390,8390,8390,0
|
|
20230901,123800,15286230,8390,8390,8390,8390,0
|
|
20230901,123700,15286230,8390,8390,8390,8390,11
|
|
20230901,123600,15193940,8400,8400,8400,8400,0
|
|
20230901,123500,15193940,8400,8400,8400,8400,0
|
|
20230901,123400,15193940,8400,8400,8400,8400,0
|
|
20230901,123300,15193940,8400,8400,8400,8400,0
|
|
20230901,123200,15193940,8400,8400,8400,8400,0
|
|
20230901,123100,15193940,8400,8400,8400,8400,0
|
|
20230901,123000,15193940,8400,8400,8400,8400,16
|
|
20230901,122900,15059540,8360,8360,8360,8360,0
|
|
20230901,122800,15059540,8360,8360,8360,8360,0
|
|
20230901,122700,15059540,8360,8360,8360,8360,0
|
|
20230901,122600,15059540,8360,8360,8360,8360,0
|
|
20230901,122500,15059540,8360,8360,8360,8360,2
|
|
20230901,122400,15042820,8400,8400,8400,8400,0
|
|
20230901,122300,15042820,8400,8400,8400,8400,0
|
|
20230901,122200,15042820,8400,8400,8400,8400,0
|
|
20230901,122100,15042820,8400,8400,8400,8400,0
|
|
20230901,122000,15042820,8400,8400,8400,8400,0
|
|
20230901,121900,15042820,8400,8400,8400,8400,0
|
|
20230901,121800,15042820,8400,8400,8400,8400,0
|
|
20230901,121700,15042820,8400,8400,8400,8400,0
|
|
20230901,121600,15042820,8400,8400,8400,8400,0
|
|
20230901,121500,15042820,8400,8400,8400,8400,0
|
|
20230901,121400,15042820,8400,8400,8400,8400,0
|
|
20230901,121300,15042820,8400,8400,8400,8400,0
|
|
20230901,121200,15042820,8400,8400,8400,8400,0
|
|
20230901,121100,15042820,8400,8400,8400,8400,0
|
|
20230901,121000,15042820,8400,8400,8400,8400,0
|
|
20230901,120900,15042820,8400,8400,8400,8400,0
|
|
20230901,120800,15042820,8400,8400,8400,8400,0
|
|
20230901,120700,15042820,8400,8400,8400,8400,0
|
|
20230901,120600,15042820,8400,8400,8400,8400,0
|
|
20230901,120500,15042820,8400,8400,8400,8400,0
|
|
20230901,120400,15042820,8400,8400,8400,8400,0
|
|
20230901,120300,15042820,8400,8400,8400,8400,0
|
|
20230901,120200,15042820,8400,8400,8400,8400,0
|
|
20230901,120100,15042820,8400,8400,8400,8400,0
|
|
20230901,120000,15042820,8400,8400,8400,8400,0
|
|
20230901,115900,15042820,8400,8400,8400,8400,0
|
|
20230901,115800,15042820,8400,8400,8400,8400,0
|
|
20230901,115700,15042820,8400,8400,8400,8400,0
|
|
20230901,115600,15042820,8400,8400,8400,8400,10
|
|
20230901,115500,14958820,8400,8400,8400,8400,0
|
|
20230901,115400,14958820,8400,8400,8400,8400,23
|
|
20230901,115300,14765620,8400,8400,8400,8400,1
|
|
20230901,115200,14757220,8360,8360,8360,8360,0
|
|
20230901,115100,14757220,8360,8360,8360,8360,12
|
|
20230901,115000,14656900,8400,8400,8400,8400,0
|
|
20230901,114900,14656900,8400,8400,8400,8400,0
|
|
20230901,114800,14656900,8400,8400,8400,8400,0
|
|
20230901,114700,14656900,8400,8400,8400,8400,0
|
|
20230901,114600,14656900,8400,8400,8400,8400,0
|
|
20230901,114500,14656900,8400,8400,8400,8400,0
|
|
20230901,114400,14656900,8400,8400,8400,8400,0
|
|
20230901,114300,14656900,8400,8400,8400,8400,0
|
|
20230901,114200,14656900,8400,8400,8400,8400,0
|
|
20230901,114100,14656900,8400,8400,8400,8400,0
|
|
20230901,114000,14656900,8400,8400,8400,8400,0
|
|
20230901,113900,14656900,8400,8400,8400,8400,0
|
|
20230901,113800,14656900,8400,8400,8400,8400,0
|
|
20230901,113700,14656900,8400,8400,8400,8400,0
|
|
20230901,113600,14656900,8400,8400,8400,8400,0
|
|
20230901,113500,14656900,8400,8400,8400,8400,0
|
|
20230901,113400,14656900,8400,8400,8400,8400,0
|
|
20230901,113300,14656900,8400,8390,8400,8390,100
|
|
20230901,113200,13817150,8390,8390,8390,8390,0
|
|
20230901,113100,13817150,8390,8390,8390,8390,0
|
|
20230901,113000,13817150,8390,8370,8390,8370,28
|
|
20230901,112900,13582550,8360,8360,8360,8360,0
|
|
20230901,112800,13582550,8360,8360,8360,8360,0
|
|
20230901,112700,13582550,8360,8360,8360,8360,0
|
|
20230901,112600,13582550,8360,8360,8360,8360,1
|
|
20230901,112500,13574190,8360,8360,8360,8360,0
|
|
20230901,112400,13574190,8360,8360,8360,8360,5
|
|
20230901,112300,13532390,8380,8380,8380,8380,0
|
|
20230901,112200,13532390,8380,8380,8380,8380,0
|
|
20230901,112100,13532390,8380,8380,8380,8380,0
|
|
20230901,112000,13532390,8380,8380,8380,8380,0
|
|
20230901,111900,13532390,8380,8380,8380,8380,0
|
|
20230901,111800,13532390,8380,8380,8380,8380,0
|
|
20230901,111700,13532390,8380,8380,8380,8380,0
|
|
20230901,111600,13532390,8380,8380,8380,8380,0
|
|
20230901,111500,13532390,8380,8380,8380,8380,0
|
|
20230901,111400,13532390,8380,8380,8380,8380,0
|
|
20230901,111300,13532390,8380,8380,8380,8380,0
|
|
20230901,111200,13532390,8380,8380,8380,8380,1
|
|
20230901,111100,13524010,8350,8350,8350,8350,10
|
|
20230901,111000,13440510,8370,8370,8370,8370,0
|
|
20230901,110900,13440510,8370,8370,8370,8370,0
|
|
20230901,110800,13440510,8370,8370,8370,8370,0
|
|
20230901,110700,13440510,8370,8370,8370,8370,0
|
|
20230901,110600,13440510,8370,8370,8370,8370,0
|
|
20230901,110500,13440510,8370,8370,8370,8370,0
|
|
20230901,110400,13440510,8370,8370,8370,8370,0
|
|
20230901,110300,13440510,8370,8370,8370,8370,0
|
|
20230901,110200,13440510,8370,8370,8370,8370,0
|
|
20230901,110100,13440510,8370,8370,8370,8370,0
|
|
20230901,110000,13440510,8370,8370,8370,8370,12
|
|
20230901,105900,13340070,8370,8370,8370,8370,0
|
|
20230901,105800,13340070,8370,8370,8370,8370,1
|
|
20230901,105700,13331700,8370,8400,8400,8370,771
|
|
20230901,105600,6878340,8370,8370,8370,8370,0
|
|
20230901,105500,6878340,8370,8370,8370,8370,0
|
|
20230901,105400,6878340,8370,8370,8370,8370,0
|
|
20230901,105300,6878340,8370,8370,8370,8370,0
|
|
20230901,105200,6878340,8370,8370,8370,8370,0
|
|
20230901,105100,6878340,8370,8370,8370,8370,0
|
|
20230901,105000,6878340,8370,8370,8370,8370,0
|
|
20230901,104900,6878340,8370,8370,8370,8370,0
|
|
20230901,104800,6878340,8370,8370,8370,8370,0
|
|
20230901,104700,6878340,8370,8370,8370,8370,0
|
|
20230901,104600,6878340,8370,8370,8370,8370,0
|
|
20230901,104500,6878340,8370,8370,8370,8370,0
|
|
20230901,104400,6878340,8370,8370,8370,8370,0
|
|
20230901,104300,6878340,8370,8370,8370,8370,0
|
|
20230901,104200,6878340,8370,8370,8370,8370,0
|
|
20230901,104100,6878340,8370,8370,8370,8370,0
|
|
20230901,104000,6878340,8370,8370,8370,8370,0
|
|
20230901,103900,6878340,8370,8370,8370,8370,0
|
|
20230901,103800,6878340,8370,8370,8370,8370,0
|
|
20230901,103700,6878340,8370,8370,8370,8370,0
|
|
20230901,103600,6878340,8370,8370,8370,8370,0
|
|
20230901,103500,6878340,8370,8370,8370,8370,0
|
|
20230901,103400,6878340,8370,8370,8370,8370,0
|
|
20230901,103300,6878340,8370,8370,8370,8370,0
|
|
20230901,103200,6878340,8370,8370,8370,8370,0
|
|
20230901,103100,6878340,8370,8370,8370,8370,0
|
|
20230901,103000,6878340,8370,8370,8370,8370,0
|
|
20230901,102900,6878340,8370,8370,8370,8370,0
|
|
20230901,102800,6878340,8370,8370,8370,8370,0
|
|
20230901,102700,6878340,8370,8370,8370,8370,0
|
|
20230901,102600,6878340,8370,8370,8370,8370,0
|
|
20230901,102500,6878340,8370,8370,8370,8370,100
|
|
20230901,102400,6041340,8370,8370,8370,8370,0
|
|
20230901,102300,6041340,8370,8370,8370,8370,0
|
|
20230901,102200,6041340,8370,8370,8370,8370,60
|
|
20230901,102100,5539140,8370,8370,8370,8370,0
|
|
20230901,102000,5539140,8370,8370,8370,8370,0
|
|
20230901,101900,5539140,8370,8370,8370,8370,64
|
|
20230901,101800,5003460,8320,8320,8320,8320,0
|
|
20230901,101700,5003460,8320,8320,8320,8320,0
|
|
20230901,101600,5003460,8320,8320,8320,8320,0
|
|
20230901,101500,5003460,8320,8320,8320,8320,0
|
|
20230901,101400,5003460,8320,8320,8320,8320,0
|
|
20230901,101300,5003460,8320,8320,8320,8320,0
|
|
20230901,101200,5003460,8320,8320,8320,8320,0
|
|
20230901,101100,5003460,8320,8320,8320,8320,0
|
|
20230901,101000,5003460,8320,8320,8320,8320,0
|
|
20230901,100900,5003460,8320,8320,8320,8320,0
|
|
20230901,100800,5003460,8320,8320,8320,8320,0
|
|
20230901,100700,5003460,8320,8320,8320,8320,0
|
|
20230901,100600,5003460,8320,8320,8320,8320,0
|
|
20230901,100500,5003460,8320,8320,8320,8320,0
|
|
20230901,100400,5003460,8320,8320,8320,8320,0
|
|
20230901,100300,5003460,8320,8320,8320,8320,0
|
|
20230901,100200,5003460,8320,8320,8320,8320,0
|
|
20230901,100100,5003460,8320,8320,8320,8320,0
|
|
20230901,100000,5003460,8320,8320,8320,8320,0
|
|
20230901,095900,5003460,8320,8320,8320,8320,0
|
|
20230901,095800,5003460,8320,8320,8320,8320,0
|
|
20230901,095700,5003460,8320,8320,8320,8320,0
|
|
20230901,095600,5003460,8320,8320,8320,8320,0
|
|
20230901,095500,5003460,8320,8320,8320,8320,0
|
|
20230901,095400,5003460,8320,8320,8320,8320,0
|
|
20230901,095300,5003460,8320,8320,8320,8320,0
|
|
20230901,095200,5003460,8320,8320,8320,8320,0
|
|
20230901,095100,5003460,8320,8320,8320,8320,0
|
|
20230901,095000,5003460,8320,8320,8320,8320,0
|
|
20230901,094900,5003460,8320,8320,8320,8320,0
|
|
20230901,094800,5003460,8320,8320,8320,8320,0
|
|
20230901,094700,5003460,8320,8320,8320,8320,0
|
|
20230901,094600,5003460,8320,8320,8320,8320,71
|
|
20230901,094500,4412740,8320,8320,8320,8320,0
|
|
20230901,094400,4412740,8320,8320,8320,8320,0
|
|
20230901,094300,4412740,8320,8320,8320,8320,0
|
|
20230901,094200,4412740,8320,8320,8320,8320,0
|
|
20230901,094100,4412740,8320,8320,8320,8320,0
|
|
20230901,094000,4412740,8320,8320,8320,8320,0
|
|
20230901,093900,4412740,8320,8320,8320,8320,0
|
|
20230901,093800,4412740,8320,8320,8320,8320,0
|
|
20230901,093700,4412740,8320,8320,8320,8320,0
|
|
20230901,093600,4412740,8320,8320,8320,8320,14
|
|
20230901,093500,4296260,8320,8320,8320,8320,1
|
|
20230901,093400,4287940,8320,8320,8320,8320,0
|
|
20230901,093300,4287940,8320,8320,8320,8320,0
|
|
20230901,093200,4287940,8320,8320,8320,8320,0
|
|
20230901,093100,4287940,8320,8320,8320,8320,0
|
|
20230901,093000,4287940,8320,8320,8320,8320,0
|
|
20230901,092900,4287940,8320,8320,8320,8320,1
|
|
20230901,092800,4279620,8320,8320,8320,8320,0
|
|
20230901,092700,4279620,8320,8320,8320,8320,0
|
|
20230901,092600,4279620,8320,8320,8320,8320,0
|
|
20230901,092500,4279620,8320,8320,8320,8320,0
|
|
20230901,092400,4279620,8320,8320,8320,8320,3
|
|
20230901,092300,4254660,8320,8320,8320,8320,81
|
|
20230901,092200,3580740,8320,8320,8320,8320,0
|
|
20230901,092100,3580740,8320,8320,8320,8320,0
|
|
20230901,092000,3580740,8320,8310,8320,8310,143
|
|
20230901,091900,2392370,8300,8310,8310,8300,254
|
|
20230901,091800,281670,8310,8310,8310,8310,5
|
|
20230901,091700,240120,8280,8280,8280,8280,0
|
|
20230901,091600,240120,8280,8280,8280,8280,11
|
|
20230901,091500,149040,8280,8280,8280,8280,0
|
|
20230901,091400,149040,8280,8280,8280,8280,0
|
|
20230901,091300,149040,8280,8280,8280,8280,15
|
|
20230901,091200,24840,8280,8280,8280,8280,0
|
|
20230901,091100,24840,8280,8280,8280,8280,0
|
|
20230901,091000,24840,8280,8280,8280,8280,0
|
|
20230901,090900,24840,8280,8280,8280,8280,0
|
|
20230901,090800,24840,8280,8280,8280,8280,0
|
|
20230901,090700,24840,8280,8280,8280,8280,0
|
|
20230901,090600,24840,8280,8280,8280,8280,0
|
|
20230901,090500,24840,8280,8280,8280,8280,0
|
|
20230901,090400,24840,8280,8280,8280,8280,0
|
|
20230901,090300,24840,8280,8280,8280,8280,0
|
|
20230901,090200,24840,8280,8280,8280,8280,0
|
|
20230901,090100,24840,8280,8280,8280,8280,0
|
|
20230901,090000,24840,8280,8280,8280,8280,3
|