609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190600,262181070,14740,14740,14740,14740,362
|
|
20230901,190500,262181070,14740,14740,14740,14740,0
|
|
20230901,190400,262181070,14740,14740,14740,14740,0
|
|
20230901,190300,262181070,14740,14740,14740,14740,0
|
|
20230901,190200,262181070,14740,14740,14740,14740,0
|
|
20230901,190100,262181070,14740,14740,14740,14740,0
|
|
20230901,190000,262181070,14740,14740,14740,14740,0
|
|
20230901,185900,262181070,14740,14740,14740,14740,0
|
|
20230901,185800,262181070,14740,14740,14740,14740,0
|
|
20230901,185700,262181070,14740,14740,14740,14740,0
|
|
20230901,185600,262181070,14740,14740,14740,14740,0
|
|
20230901,185500,262181070,14740,14740,14740,14740,0
|
|
20230901,185400,262181070,14740,14740,14740,14740,0
|
|
20230901,185300,262181070,14740,14740,14740,14740,0
|
|
20230901,185200,262181070,14740,14740,14740,14740,0
|
|
20230901,185100,262181070,14740,14740,14740,14740,0
|
|
20230901,185000,262181070,14740,14740,14740,14740,0
|
|
20230901,184900,262181070,14740,14740,14740,14740,0
|
|
20230901,184800,262181070,14740,14740,14740,14740,0
|
|
20230901,184700,262181070,14740,14740,14740,14740,0
|
|
20230901,184600,262181070,14740,14740,14740,14740,0
|
|
20230901,184500,262181070,14740,14740,14740,14740,0
|
|
20230901,184400,262181070,14740,14740,14740,14740,0
|
|
20230901,184300,262181070,14740,14740,14740,14740,0
|
|
20230901,184200,262181070,14740,14740,14740,14740,0
|
|
20230901,184100,262181070,14740,14740,14740,14740,0
|
|
20230901,184000,262181070,14740,14740,14740,14740,0
|
|
20230901,183900,262181070,14740,14740,14740,14740,0
|
|
20230901,183800,262181070,14740,14740,14740,14740,0
|
|
20230901,183700,262181070,14740,14740,14740,14740,0
|
|
20230901,183600,262181070,14740,14740,14740,14740,362
|
|
20230901,183500,262181070,14740,14740,14740,14740,0
|
|
20230901,183400,262181070,14740,14740,14740,14740,0
|
|
20230901,183300,262181070,14740,14740,14740,14740,0
|
|
20230901,183200,262181070,14740,14740,14740,14740,0
|
|
20230901,183100,262181070,14740,14740,14740,14740,0
|
|
20230901,183000,262181070,14740,14740,14740,14740,0
|
|
20230901,182900,262181070,14740,14740,14740,14740,0
|
|
20230901,182800,262181070,14740,14740,14740,14740,0
|
|
20230901,182700,262181070,14740,14740,14740,14740,0
|
|
20230901,182600,262181070,14740,14740,14740,14740,0
|
|
20230901,182500,262181070,14740,14740,14740,14740,0
|
|
20230901,182400,262181070,14740,14740,14740,14740,0
|
|
20230901,182300,262181070,14740,14740,14740,14740,0
|
|
20230901,182200,262181070,14740,14740,14740,14740,0
|
|
20230901,182100,262181070,14740,14740,14740,14740,0
|
|
20230901,182000,262181070,14740,14740,14740,14740,0
|
|
20230901,181900,262181070,14740,14740,14740,14740,0
|
|
20230901,181800,262181070,14740,14740,14740,14740,0
|
|
20230901,181700,262181070,14740,14740,14740,14740,0
|
|
20230901,181600,262181070,14740,14740,14740,14740,0
|
|
20230901,181500,262181070,14740,14740,14740,14740,0
|
|
20230901,181400,262181070,14740,14740,14740,14740,0
|
|
20230901,181300,262181070,14740,14740,14740,14740,0
|
|
20230901,181200,262181070,14740,14740,14740,14740,0
|
|
20230901,181100,262181070,14740,14740,14740,14740,0
|
|
20230901,181000,262181070,14740,14740,14740,14740,0
|
|
20230901,180900,262181070,14740,14740,14740,14740,0
|
|
20230901,180800,262181070,14740,14740,14740,14740,0
|
|
20230901,180700,262181070,14740,14740,14740,14740,0
|
|
20230901,180600,262181070,14740,14740,14740,14740,362
|
|
20230901,180500,262181070,14740,14740,14740,14740,0
|
|
20230901,180400,262181070,14740,14740,14740,14740,0
|
|
20230901,180300,262181070,14740,14740,14740,14740,0
|
|
20230901,180200,262181070,14740,14740,14740,14740,0
|
|
20230901,180100,262181070,14740,14740,14740,14740,0
|
|
20230901,180000,262181070,14740,14740,14740,14740,0
|
|
20230901,175900,262181070,14740,14740,14740,14740,0
|
|
20230901,175800,262181070,14740,14740,14740,14740,0
|
|
20230901,175700,262181070,14740,14740,14740,14740,0
|
|
20230901,175600,262181070,14740,14740,14740,14740,0
|
|
20230901,175500,262181070,14740,14740,14740,14740,0
|
|
20230901,175400,262181070,14740,14740,14740,14740,0
|
|
20230901,175300,262181070,14740,14740,14740,14740,0
|
|
20230901,175200,262181070,14740,14740,14740,14740,0
|
|
20230901,175100,262181070,14740,14740,14740,14740,0
|
|
20230901,175000,262181070,14740,14740,14740,14740,0
|
|
20230901,174900,262181070,14740,14740,14740,14740,0
|
|
20230901,174800,262181070,14740,14740,14740,14740,0
|
|
20230901,174700,262181070,14740,14740,14740,14740,0
|
|
20230901,174600,262181070,14740,14740,14740,14740,0
|
|
20230901,174500,262181070,14740,14740,14740,14740,0
|
|
20230901,174400,262181070,14740,14740,14740,14740,0
|
|
20230901,174300,262181070,14740,14740,14740,14740,0
|
|
20230901,174200,262181070,14740,14740,14740,14740,0
|
|
20230901,174100,262181070,14740,14740,14740,14740,0
|
|
20230901,174000,262181070,14740,14740,14740,14740,0
|
|
20230901,173900,262181070,14740,14740,14740,14740,0
|
|
20230901,173800,262181070,14740,14740,14740,14740,0
|
|
20230901,173700,262181070,14740,14740,14740,14740,0
|
|
20230901,173600,262181070,14740,14740,14740,14740,362
|
|
20230901,173500,262181070,14740,14740,14740,14740,0
|
|
20230901,173400,262181070,14740,14740,14740,14740,0
|
|
20230901,173300,262181070,14740,14740,14740,14740,0
|
|
20230901,173200,262181070,14740,14740,14740,14740,0
|
|
20230901,173100,262181070,14740,14740,14740,14740,0
|
|
20230901,173000,262181070,14740,14740,14740,14740,0
|
|
20230901,172900,262181070,14740,14740,14740,14740,0
|
|
20230901,172800,262181070,14740,14740,14740,14740,0
|
|
20230901,172700,262181070,14740,14740,14740,14740,0
|
|
20230901,172600,262181070,14740,14740,14740,14740,0
|
|
20230901,172500,262181070,14740,14740,14740,14740,0
|
|
20230901,172400,262181070,14740,14740,14740,14740,0
|
|
20230901,172300,262181070,14740,14740,14740,14740,0
|
|
20230901,172200,262181070,14740,14740,14740,14740,0
|
|
20230901,172100,262181070,14740,14740,14740,14740,0
|
|
20230901,172000,262181070,14740,14740,14740,14740,0
|
|
20230901,171900,262181070,14740,14740,14740,14740,0
|
|
20230901,171800,262181070,14740,14740,14740,14740,0
|
|
20230901,171700,262181070,14740,14740,14740,14740,0
|
|
20230901,171600,262181070,14740,14740,14740,14740,0
|
|
20230901,171500,262181070,14740,14740,14740,14740,0
|
|
20230901,171400,262181070,14740,14740,14740,14740,0
|
|
20230901,171300,262181070,14740,14740,14740,14740,0
|
|
20230901,171200,262181070,14740,14740,14740,14740,0
|
|
20230901,171100,262181070,14740,14740,14740,14740,0
|
|
20230901,171000,262181070,14740,14740,14740,14740,0
|
|
20230901,170900,262181070,14740,14740,14740,14740,0
|
|
20230901,170800,262181070,14740,14740,14740,14740,0
|
|
20230901,170700,262181070,14740,14740,14740,14740,0
|
|
20230901,170600,262181070,14740,14740,14740,14740,362
|
|
20230901,170500,262181070,14740,14740,14740,14740,0
|
|
20230901,170400,262181070,14740,14740,14740,14740,0
|
|
20230901,170300,262181070,14740,14740,14740,14740,0
|
|
20230901,170200,262181070,14740,14740,14740,14740,0
|
|
20230901,170100,262181070,14740,14740,14740,14740,0
|
|
20230901,170000,262181070,14740,14740,14740,14740,0
|
|
20230901,165900,262181070,14740,14740,14740,14740,0
|
|
20230901,165800,262181070,14740,14740,14740,14740,0
|
|
20230901,165700,262181070,14740,14740,14740,14740,0
|
|
20230901,165600,262181070,14740,14740,14740,14740,0
|
|
20230901,165500,262181070,14740,14740,14740,14740,0
|
|
20230901,165400,262181070,14740,14740,14740,14740,0
|
|
20230901,165300,262181070,14740,14740,14740,14740,0
|
|
20230901,165200,262181070,14740,14740,14740,14740,0
|
|
20230901,165100,262181070,14740,14740,14740,14740,0
|
|
20230901,165000,262181070,14740,14740,14740,14740,0
|
|
20230901,164900,262181070,14740,14740,14740,14740,0
|
|
20230901,164800,262181070,14740,14740,14740,14740,0
|
|
20230901,164700,262181070,14740,14740,14740,14740,0
|
|
20230901,164600,262181070,14740,14740,14740,14740,0
|
|
20230901,164500,262181070,14740,14740,14740,14740,0
|
|
20230901,164400,262181070,14740,14740,14740,14740,0
|
|
20230901,164300,262181070,14740,14740,14740,14740,0
|
|
20230901,164200,262181070,14740,14740,14740,14740,0
|
|
20230901,164100,262181070,14740,14740,14740,14740,0
|
|
20230901,164000,262181070,14740,14740,14740,14740,0
|
|
20230901,163900,262181070,14740,14740,14740,14740,0
|
|
20230901,163800,262181070,14740,14740,14740,14740,0
|
|
20230901,163700,262181070,14740,14740,14740,14740,0
|
|
20230901,163600,262181070,14740,14740,14740,14740,362
|
|
20230901,163500,262181070,14740,14740,14740,14740,0
|
|
20230901,163400,262181070,14740,14740,14740,14740,0
|
|
20230901,163300,262181070,14740,14740,14740,14740,0
|
|
20230901,163200,262181070,14740,14740,14740,14740,0
|
|
20230901,163100,262181070,14740,14740,14740,14740,0
|
|
20230901,163000,262181070,14740,14740,14740,14740,0
|
|
20230901,162900,262181070,14740,14740,14740,14740,0
|
|
20230901,162800,262181070,14740,14740,14740,14740,0
|
|
20230901,162700,262181070,14740,14740,14740,14740,0
|
|
20230901,162600,262181070,14740,14740,14740,14740,0
|
|
20230901,162500,262181070,14740,14740,14740,14740,0
|
|
20230901,162400,262181070,14740,14740,14740,14740,0
|
|
20230901,162300,262181070,14740,14740,14740,14740,0
|
|
20230901,162200,262181070,14740,14740,14740,14740,0
|
|
20230901,162100,262181070,14740,14740,14740,14740,0
|
|
20230901,162000,262181070,14740,14740,14740,14740,0
|
|
20230901,161900,262181070,14740,14740,14740,14740,0
|
|
20230901,161800,262181070,14740,14740,14740,14740,0
|
|
20230901,161700,262181070,14740,14740,14740,14740,0
|
|
20230901,161600,262181070,14740,14740,14740,14740,0
|
|
20230901,161500,262181070,14740,14740,14740,14740,0
|
|
20230901,161400,262181070,14740,14740,14740,14740,0
|
|
20230901,161300,262181070,14740,14740,14740,14740,0
|
|
20230901,161200,262181070,14740,14740,14740,14740,0
|
|
20230901,161100,262181070,14740,14740,14740,14740,0
|
|
20230901,161000,262181070,14740,14740,14740,14740,0
|
|
20230901,160900,262181070,14740,14740,14740,14740,0
|
|
20230901,160800,262181070,14740,14740,14740,14740,0
|
|
20230901,160700,262181070,14740,14740,14740,14740,0
|
|
20230901,160600,262181070,14740,14740,14740,14740,362
|
|
20230901,160500,262181070,14740,14740,14740,14740,0
|
|
20230901,160400,262181070,14740,14740,14740,14740,0
|
|
20230901,160300,262181070,14740,14740,14740,14740,0
|
|
20230901,160200,262181070,14740,14740,14740,14740,0
|
|
20230901,160100,262181070,14740,14740,14740,14740,0
|
|
20230901,160000,262181070,14740,14740,14740,14740,0
|
|
20230901,155900,262181070,14740,14740,14740,14740,0
|
|
20230901,155800,262181070,14740,14740,14740,14740,0
|
|
20230901,155700,262181070,14740,14740,14740,14740,0
|
|
20230901,155600,262181070,14740,14740,14740,14740,0
|
|
20230901,155500,262181070,14740,14740,14740,14740,0
|
|
20230901,155400,262181070,14740,14740,14740,14740,0
|
|
20230901,155300,262181070,14740,14740,14740,14740,0
|
|
20230901,155200,262181070,14740,14740,14740,14740,0
|
|
20230901,155100,262181070,14740,14740,14740,14740,0
|
|
20230901,155000,262181070,14740,14740,14740,14740,0
|
|
20230901,154900,262181070,14740,14740,14740,14740,0
|
|
20230901,154800,262181070,14740,14740,14740,14740,0
|
|
20230901,154700,262181070,14740,14740,14740,14740,0
|
|
20230901,154600,262181070,14740,14740,14740,14740,0
|
|
20230901,154500,262181070,14740,14740,14740,14740,0
|
|
20230901,154400,262181070,14740,14740,14740,14740,0
|
|
20230901,154300,262181070,14740,14740,14740,14740,0
|
|
20230901,154200,262181070,14740,14740,14740,14740,0
|
|
20230901,154100,262181070,14740,14740,14740,14740,0
|
|
20230901,154000,262181070,14740,14740,14740,14740,0
|
|
20230901,153900,262181070,14740,14740,14740,14740,0
|
|
20230901,153800,262181070,14740,14740,14740,14740,0
|
|
20230901,153700,262181070,14740,14740,14740,14740,0
|
|
20230901,153600,262181070,14740,14740,14740,14740,362
|
|
20230901,153500,262181070,14740,14740,14740,14740,0
|
|
20230901,153400,262181070,14740,14740,14740,14740,0
|
|
20230901,153300,262181070,14740,14740,14740,14740,0
|
|
20230901,153200,262181070,14740,14740,14740,14740,0
|
|
20230901,153100,262181070,14740,14740,14740,14740,0
|
|
20230901,153000,262181070,14740,14740,14740,14740,362
|
|
20230901,152900,256845190,14810,14810,14810,14810,0
|
|
20230901,152800,256845190,14810,14810,14810,14810,0
|
|
20230901,152700,256845190,14810,14810,14810,14810,0
|
|
20230901,152600,256845190,14810,14810,14810,14810,0
|
|
20230901,152500,256845190,14810,14810,14810,14810,0
|
|
20230901,152400,256845190,14810,14810,14810,14810,0
|
|
20230901,152300,256845190,14810,14810,14810,14810,0
|
|
20230901,152200,256845190,14810,14810,14810,14810,0
|
|
20230901,152100,256845190,14810,14810,14810,14810,0
|
|
20230901,152000,256845190,14810,14810,14810,14810,0
|
|
20230901,151900,256845190,14810,14810,14810,14810,0
|
|
20230901,151800,256845190,14810,14810,14810,14810,0
|
|
20230901,151700,256845190,14810,14810,14810,14810,0
|
|
20230901,151600,256845190,14810,14810,14810,14810,0
|
|
20230901,151500,256845190,14810,14810,14810,14810,0
|
|
20230901,151400,256845190,14810,14810,14810,14810,0
|
|
20230901,151300,256845190,14810,14810,14810,14810,0
|
|
20230901,151200,256845190,14810,14810,14810,14810,0
|
|
20230901,151100,256845190,14810,14810,14810,14810,0
|
|
20230901,151000,256845190,14810,14810,14810,14810,0
|
|
20230901,150900,256845190,14810,14810,14810,14810,0
|
|
20230901,150800,256845190,14810,14820,14820,14810,336
|
|
20230901,150700,251868540,14810,14810,14810,14810,0
|
|
20230901,150600,251868540,14810,14810,14810,14810,0
|
|
20230901,150500,251868540,14810,14810,14810,14810,0
|
|
20230901,150400,251868540,14810,14810,14810,14810,0
|
|
20230901,150300,251868540,14810,14810,14810,14810,0
|
|
20230901,150200,251868540,14810,14810,14810,14810,0
|
|
20230901,150100,251868540,14810,14810,14810,14810,0
|
|
20230901,150000,251868540,14810,14810,14810,14810,0
|
|
20230901,145900,251868540,14810,14810,14810,14810,0
|
|
20230901,145800,251868540,14810,14810,14810,14810,0
|
|
20230901,145700,251868540,14810,14810,14810,14810,0
|
|
20230901,145600,251868540,14810,14810,14810,14810,0
|
|
20230901,145500,251868540,14810,14810,14810,14810,8
|
|
20230901,145400,251750060,14810,14810,14810,14810,0
|
|
20230901,145300,251750060,14810,14810,14810,14810,0
|
|
20230901,145200,251750060,14810,14810,14810,14810,0
|
|
20230901,145100,251750060,14810,14810,14810,14810,92
|
|
20230901,145000,250387540,14810,14810,14810,14810,3
|
|
20230901,144900,250343110,14810,14810,14810,14810,0
|
|
20230901,144800,250343110,14810,14810,14810,14810,0
|
|
20230901,144700,250343110,14810,14810,14810,14810,0
|
|
20230901,144600,250343110,14810,14810,14810,14810,21
|
|
20230901,144500,250032100,14810,14810,14810,14810,0
|
|
20230901,144400,250032100,14810,14810,14810,14810,0
|
|
20230901,144300,250032100,14810,14810,14810,14810,0
|
|
20230901,144200,250032100,14810,14820,14820,14810,34
|
|
20230901,144100,249528520,14820,14820,14820,14820,8
|
|
20230901,144000,249409960,14820,14820,14820,14820,0
|
|
20230901,143900,249409960,14820,14820,14820,14820,21
|
|
20230901,143800,249098740,14830,14830,14830,14830,0
|
|
20230901,143700,249098740,14830,14830,14830,14830,0
|
|
20230901,143600,249098740,14830,14830,14830,14830,0
|
|
20230901,143500,249098740,14830,14830,14830,14830,2
|
|
20230901,143400,249069080,14820,14820,14820,14820,0
|
|
20230901,143300,249069080,14820,14820,14820,14820,0
|
|
20230901,143200,249069080,14820,14820,14820,14820,30
|
|
20230901,143100,248624480,14820,14820,14820,14820,0
|
|
20230901,143000,248624480,14820,14820,14820,14820,3
|
|
20230901,142900,248580020,14820,14820,14820,14820,0
|
|
20230901,142800,248580020,14820,14820,14820,14820,3
|
|
20230901,142700,248535560,14820,14820,14820,14820,98
|
|
20230901,142600,247083200,14820,14820,14820,14820,0
|
|
20230901,142500,247083200,14820,14820,14820,14820,0
|
|
20230901,142400,247083200,14820,14820,14820,14820,0
|
|
20230901,142300,247083200,14820,14820,14820,14820,0
|
|
20230901,142200,247083200,14820,14820,14820,14820,1
|
|
20230901,142100,247068380,14860,14860,14860,14860,0
|
|
20230901,142000,247068380,14860,14860,14860,14860,0
|
|
20230901,141900,247068380,14860,14860,14860,14860,1
|
|
20230901,141800,247053520,14820,14820,14820,14820,0
|
|
20230901,141700,247053520,14820,14820,14820,14820,0
|
|
20230901,141600,247053520,14820,14820,14820,14820,0
|
|
20230901,141500,247053520,14820,14820,14820,14820,0
|
|
20230901,141400,247053520,14820,14820,14820,14820,0
|
|
20230901,141300,247053520,14820,14820,14820,14820,0
|
|
20230901,141200,247053520,14820,14820,14820,14820,0
|
|
20230901,141100,247053520,14820,14820,14820,14820,0
|
|
20230901,141000,247053520,14820,14820,14820,14820,0
|
|
20230901,140900,247053520,14820,14820,14820,14820,200
|
|
20230901,140800,244089520,14820,14820,14820,14820,0
|
|
20230901,140700,244089520,14820,14820,14820,14820,1
|
|
20230901,140600,244074700,14820,14820,14820,14820,0
|
|
20230901,140500,244074700,14820,14820,14820,14820,0
|
|
20230901,140400,244074700,14820,14820,14820,14820,0
|
|
20230901,140300,244074700,14820,14820,14820,14820,0
|
|
20230901,140200,244074700,14820,14820,14820,14820,0
|
|
20230901,140100,244074700,14820,14820,14820,14820,33
|
|
20230901,140000,243585640,14820,14820,14820,14820,0
|
|
20230901,135900,243585640,14820,14860,14860,14820,101
|
|
20230901,135800,242088270,14870,14870,14870,14870,1
|
|
20230901,135700,242073400,14870,14870,14870,14870,0
|
|
20230901,135600,242073400,14870,14870,14870,14870,0
|
|
20230901,135500,242073400,14870,14870,14870,14870,0
|
|
20230901,135400,242073400,14870,14870,14870,14870,692
|
|
20230901,135300,231783360,14870,14870,14870,14870,0
|
|
20230901,135200,231783360,14870,14870,14870,14870,308
|
|
20230901,135100,227203400,14870,14870,14870,14870,0
|
|
20230901,135000,227203400,14870,14870,14870,14870,2
|
|
20230901,134900,227173660,14870,14860,14870,14860,6
|
|
20230901,134800,227084490,14870,14870,14870,14870,0
|
|
20230901,134700,227084490,14870,14870,14870,14870,5
|
|
20230901,134600,227010140,14820,14820,14820,14820,0
|
|
20230901,134500,227010140,14820,14820,14820,14820,0
|
|
20230901,134400,227010140,14820,14820,14820,14820,0
|
|
20230901,134300,227010140,14820,14820,14820,14820,0
|
|
20230901,134200,227010140,14820,14820,14820,14820,0
|
|
20230901,134100,227010140,14820,14820,14820,14820,1
|
|
20230901,134000,226995320,14830,14830,14830,14830,0
|
|
20230901,133900,226995320,14830,14830,14830,14830,0
|
|
20230901,133800,226995320,14830,14830,14830,14830,0
|
|
20230901,133700,226995320,14830,14830,14830,14830,0
|
|
20230901,133600,226995320,14830,14830,14830,14830,0
|
|
20230901,133500,226995320,14830,14830,14830,14830,0
|
|
20230901,133400,226995320,14830,14830,14830,14830,0
|
|
20230901,133300,226995320,14830,14830,14830,14830,0
|
|
20230901,133200,226995320,14830,14830,14830,14830,247
|
|
20230901,133100,223332310,14850,14850,14850,14850,1
|
|
20230901,133000,223317460,14850,14850,14850,14850,0
|
|
20230901,132900,223317460,14850,14850,14850,14850,0
|
|
20230901,132800,223317460,14850,14850,14850,14850,0
|
|
20230901,132700,223317460,14850,14850,14850,14850,0
|
|
20230901,132600,223317460,14850,14850,14850,14850,10
|
|
20230901,132500,223168960,14850,14850,14850,14850,0
|
|
20230901,132400,223168960,14850,14850,14850,14850,0
|
|
20230901,132300,223168960,14850,14850,14850,14850,0
|
|
20230901,132200,223168960,14850,14850,14850,14850,0
|
|
20230901,132100,223168960,14850,14850,14850,14850,1
|
|
20230901,132000,223154110,14900,14900,14900,14900,0
|
|
20230901,131900,223154110,14900,14900,14900,14900,0
|
|
20230901,131800,223154110,14900,14900,14900,14900,0
|
|
20230901,131700,223154110,14900,14900,14900,14900,0
|
|
20230901,131600,223154110,14900,14900,14900,14900,0
|
|
20230901,131500,223154110,14900,14900,14900,14900,0
|
|
20230901,131400,223154110,14900,14900,14900,14900,0
|
|
20230901,131300,223154110,14900,14870,14900,14870,11
|
|
20230901,131200,222990510,14850,14850,14850,14850,0
|
|
20230901,131100,222990510,14850,14850,14850,14850,0
|
|
20230901,131000,222990510,14850,14850,14850,14850,0
|
|
20230901,130900,222990510,14850,14850,14850,14850,0
|
|
20230901,130800,222990510,14850,14850,14850,14850,0
|
|
20230901,130700,222990510,14850,14850,14850,14850,0
|
|
20230901,130600,222990510,14850,14850,14850,14850,0
|
|
20230901,130500,222990510,14850,14860,14860,14830,141
|
|
20230901,130400,220896840,14920,14920,14920,14920,0
|
|
20230901,130300,220896840,14920,14920,14920,14920,0
|
|
20230901,130200,220896840,14920,14920,14920,14920,0
|
|
20230901,130100,220896840,14920,14920,14920,14920,0
|
|
20230901,130000,220896840,14920,14920,14920,14920,68
|
|
20230901,125900,219882280,14920,14920,14920,14920,0
|
|
20230901,125800,219882280,14920,14920,14920,14920,0
|
|
20230901,125700,219882280,14920,14920,14920,14920,0
|
|
20230901,125600,219882280,14920,14920,14920,14920,0
|
|
20230901,125500,219882280,14920,14920,14920,14920,30
|
|
20230901,125400,219434680,14920,14920,14920,14920,0
|
|
20230901,125300,219434680,14920,14920,14920,14920,0
|
|
20230901,125200,219434680,14920,14920,14920,14920,2
|
|
20230901,125100,219404840,14920,14860,14970,14860,17
|
|
20230901,125000,219152050,14860,14860,14860,14860,0
|
|
20230901,124900,219152050,14860,14860,14860,14860,197
|
|
20230901,124800,216224630,14840,14840,14840,14840,0
|
|
20230901,124700,216224630,14840,14840,14840,14840,0
|
|
20230901,124600,216224630,14840,14840,14840,14840,0
|
|
20230901,124500,216224630,14840,14840,14840,14840,65
|
|
20230901,124400,215260030,14850,14850,14850,14850,0
|
|
20230901,124300,215260030,14850,14850,14850,14850,0
|
|
20230901,124200,215260030,14850,14850,14850,14850,0
|
|
20230901,124100,215260030,14850,14850,14850,14840,163
|
|
20230901,124000,212840860,14850,14850,14850,14850,1
|
|
20230901,123900,212826010,14840,14840,14840,14840,0
|
|
20230901,123800,212826010,14840,14840,14840,14840,0
|
|
20230901,123700,212826010,14840,14840,14840,14840,0
|
|
20230901,123600,212826010,14840,14840,14840,14840,0
|
|
20230901,123500,212826010,14840,14840,14840,14840,0
|
|
20230901,123400,212826010,14840,14840,14840,14840,0
|
|
20230901,123300,212826010,14840,14840,14840,14840,2
|
|
20230901,123200,212796330,14840,14840,14840,14840,0
|
|
20230901,123100,212796330,14840,14840,14840,14840,0
|
|
20230901,123000,212796330,14840,14840,14840,14840,11
|
|
20230901,122900,212633090,14840,14840,14840,14840,0
|
|
20230901,122800,212633090,14840,14840,14840,14840,0
|
|
20230901,122700,212633090,14840,14840,14840,14840,2
|
|
20230901,122600,212603410,14840,14840,14840,14840,0
|
|
20230901,122500,212603410,14840,14840,14840,14840,0
|
|
20230901,122400,212603410,14840,14840,14840,14840,0
|
|
20230901,122300,212603410,14840,14840,14840,14840,1
|
|
20230901,122200,212588570,14830,14830,14830,14830,0
|
|
20230901,122100,212588570,14830,14830,14830,14830,0
|
|
20230901,122000,212588570,14830,14830,14830,14830,57
|
|
20230901,121900,211743260,14830,14850,14850,14830,26
|
|
20230901,121800,211357450,14870,14870,14870,14870,0
|
|
20230901,121700,211357450,14870,14870,14870,14870,0
|
|
20230901,121600,211357450,14870,14870,14870,14870,0
|
|
20230901,121500,211357450,14870,14870,14870,14870,1
|
|
20230901,121400,211342580,14850,14850,14850,14850,0
|
|
20230901,121300,211342580,14850,14850,14850,14850,0
|
|
20230901,121200,211342580,14850,14850,14850,14850,0
|
|
20230901,121100,211342580,14850,14850,14850,14850,0
|
|
20230901,121000,211342580,14850,14850,14850,14850,0
|
|
20230901,120900,211342580,14850,14850,14850,14850,0
|
|
20230901,120800,211342580,14850,14850,14850,14850,0
|
|
20230901,120700,211342580,14850,14850,14850,14850,0
|
|
20230901,120600,211342580,14850,14850,14850,14850,0
|
|
20230901,120500,211342580,14850,14850,14850,14850,0
|
|
20230901,120400,211342580,14850,14850,14850,14850,1
|
|
20230901,120300,211327730,14850,14870,14870,14850,171
|
|
20230901,120200,208787730,14880,14880,14880,14880,0
|
|
20230901,120100,208787730,14880,14880,14880,14880,0
|
|
20230901,120000,208787730,14880,14880,14880,14880,0
|
|
20230901,115900,208787730,14880,14880,14880,14880,120
|
|
20230901,115800,207002130,14900,14900,14900,14900,0
|
|
20230901,115700,207002130,14900,14900,14900,14900,0
|
|
20230901,115600,207002130,14900,14900,14900,14900,0
|
|
20230901,115500,207002130,14900,14910,14910,14900,9
|
|
20230901,115400,206868020,14910,14910,14910,14910,0
|
|
20230901,115300,206868020,14910,14910,14910,14910,0
|
|
20230901,115200,206868020,14910,14910,14910,14910,0
|
|
20230901,115100,206868020,14910,14910,14910,14910,6
|
|
20230901,115000,206778560,14950,14950,14950,14950,0
|
|
20230901,114900,206778560,14950,14950,14950,14950,0
|
|
20230901,114800,206778560,14950,14950,14950,14950,1
|
|
20230901,114700,206763610,14950,14950,14950,14950,1
|
|
20230901,114600,206748660,14950,14950,14950,14950,0
|
|
20230901,114500,206748660,14950,14950,14950,14950,0
|
|
20230901,114400,206748660,14950,14950,14950,14950,0
|
|
20230901,114300,206748660,14950,14950,14950,14950,0
|
|
20230901,114200,206748660,14950,14950,14950,14950,0
|
|
20230901,114100,206748660,14950,14950,14950,14950,0
|
|
20230901,114000,206748660,14950,14950,14950,14950,0
|
|
20230901,113900,206748660,14950,14950,14950,14950,0
|
|
20230901,113800,206748660,14950,14950,14950,14950,120
|
|
20230901,113700,204954660,14950,14950,14950,14950,1
|
|
20230901,113600,204939710,14920,14920,14920,14920,43
|
|
20230901,113500,204298150,14920,14920,14920,14920,2
|
|
20230901,113400,204268310,14910,14910,14910,14910,0
|
|
20230901,113300,204268310,14910,14950,14950,14910,67
|
|
20230901,113200,203268540,14940,14940,14940,14940,0
|
|
20230901,113100,203268540,14940,14940,14940,14940,0
|
|
20230901,113000,203268540,14940,14940,14940,14940,0
|
|
20230901,112900,203268540,14940,14940,14940,14940,5
|
|
20230901,112800,203193840,14880,14950,14950,14880,795
|
|
20230901,112700,191349460,14960,14960,14960,14960,0
|
|
20230901,112600,191349460,14960,14960,14960,14960,0
|
|
20230901,112500,191349460,14960,14960,14960,14960,0
|
|
20230901,112400,191349460,14960,14960,14960,14960,0
|
|
20230901,112300,191349460,14960,14960,14960,14960,0
|
|
20230901,112200,191349460,14960,14970,14970,14960,9
|
|
20230901,112100,191214780,14910,14910,14910,14910,0
|
|
20230901,112000,191214780,14910,14910,14910,14910,0
|
|
20230901,111900,191214780,14910,14910,14910,14910,0
|
|
20230901,111800,191214780,14910,14910,14910,14910,0
|
|
20230901,111700,191214780,14910,14910,14910,14910,0
|
|
20230901,111600,191214780,14910,14910,14910,14910,200
|
|
20230901,111500,188232780,14890,14920,14920,14890,84
|
|
20230901,111400,186981010,14930,14910,14930,14900,366
|
|
20230901,111300,181524180,14930,14930,14930,14930,150
|
|
20230901,111200,179284680,14930,14930,14930,14930,0
|
|
20230901,111100,179284680,14930,14930,14930,14930,0
|
|
20230901,111000,179284680,14930,14940,14940,14930,10
|
|
20230901,110900,179135360,14910,14910,14910,14910,30
|
|
20230901,110800,178688060,14930,14930,14930,14930,0
|
|
20230901,110700,178688060,14930,14930,14930,14930,0
|
|
20230901,110600,178688060,14930,14930,14930,14930,0
|
|
20230901,110500,178688060,14930,14930,14930,14930,9
|
|
20230901,110400,178553690,14910,14910,14910,14910,0
|
|
20230901,110300,178553690,14910,14910,14910,14910,249
|
|
20230901,110200,174841100,14900,14900,14900,14900,0
|
|
20230901,110100,174841100,14900,14900,14900,14900,0
|
|
20230901,110000,174841100,14900,14910,14910,14900,8
|
|
20230901,105900,174721870,14900,14910,14910,14900,28
|
|
20230901,105800,174304660,14900,14910,14910,14900,75
|
|
20230901,105700,173187140,14920,14920,14920,14920,15
|
|
20230901,105600,172963340,14920,14920,14920,14920,0
|
|
20230901,105500,172963340,14920,14930,14930,14920,54
|
|
20230901,105400,172157560,14950,14950,14950,14950,0
|
|
20230901,105300,172157560,14950,14950,14950,14950,0
|
|
20230901,105200,172157560,14950,14970,14970,14950,254
|
|
20230901,105100,168357870,14960,14960,14960,14960,0
|
|
20230901,105000,168357870,14960,14960,14960,14960,76
|
|
20230901,104900,167220910,15010,14960,15010,14960,2
|
|
20230901,104800,167190940,15020,15020,15020,15020,0
|
|
20230901,104700,167190940,15020,15020,15020,15020,6
|
|
20230901,104600,167100820,15020,15020,15020,15020,0
|
|
20230901,104500,167100820,15020,15020,15020,15020,50
|
|
20230901,104400,166349820,15020,15020,15020,15020,38
|
|
20230901,104300,165779060,15020,15020,15020,15020,0
|
|
20230901,104200,165779060,15020,15020,15020,15020,0
|
|
20230901,104100,165779060,15020,15060,15060,15020,223
|
|
20230901,104000,162427970,15070,15070,15070,15070,1
|
|
20230901,103900,162412900,15070,15070,15070,15070,10
|
|
20230901,103800,162262200,15070,15110,15110,15070,188
|
|
20230901,103700,159429000,15070,15110,15120,15070,16
|
|
20230901,103600,159187140,15100,15100,15100,15100,21
|
|
20230901,103500,158870040,15120,15100,15120,15100,54
|
|
20230901,103400,158054440,15120,15120,15120,15120,10
|
|
20230901,103300,157903240,15140,15140,15140,15120,7
|
|
20230901,103200,157797280,15080,15080,15080,15080,0
|
|
20230901,103100,157797280,15080,15080,15080,15080,6
|
|
20230901,103000,157706800,15140,15080,15140,15080,861
|
|
20230901,102900,144694760,15080,15080,15080,15080,0
|
|
20230901,102800,144694760,15080,15080,15080,15080,0
|
|
20230901,102700,144694760,15080,15080,15080,15080,10
|
|
20230901,102600,144543960,15080,15080,15080,15080,10
|
|
20230901,102500,144393160,15100,15090,15100,15090,11
|
|
20230901,102400,144227120,15090,15020,15090,15020,186
|
|
20230901,102300,141425720,15040,15040,15040,15040,1
|
|
20230901,102200,141410680,14950,14950,14950,14950,0
|
|
20230901,102100,141410680,14950,14960,14960,14950,51
|
|
20230901,102000,140648220,15040,15000,15040,15000,20
|
|
20230901,101900,140348100,14930,14930,14930,14930,8
|
|
20230901,101800,140228660,14990,14970,14990,14970,8
|
|
20230901,101700,140108760,14990,14930,14990,14930,6
|
|
20230901,101600,140019120,14900,14900,14900,14900,0
|
|
20230901,101500,140019120,14900,14900,14900,14900,0
|
|
20230901,101400,140019120,14900,14900,14900,14900,0
|
|
20230901,101300,140019120,14900,14990,14990,14900,150
|
|
20230901,101200,137773760,14990,14990,14990,14970,16
|
|
20230901,101100,137533940,14890,14900,14900,14890,293
|
|
20230901,101000,133168990,14900,14920,14920,14900,40
|
|
20230901,100900,132572580,14910,14910,14910,14910,0
|
|
20230901,100800,132572580,14910,14950,14950,14910,117
|
|
20230901,100700,130825700,15000,15000,15000,15000,1
|
|
20230901,100600,130810700,14950,15030,15030,14950,19
|
|
20230901,100500,130526250,15030,15030,15030,15030,56
|
|
20230901,100400,129684570,15000,14930,15000,14930,426
|
|
20230901,100300,123315970,14940,14940,14940,14940,286
|
|
20230901,100200,119043130,14900,14970,14970,14900,119
|
|
20230901,100100,117268800,14970,14970,14970,14970,64
|
|
20230901,100000,116310720,14890,14890,14890,14890,0
|
|
20230901,095900,116310720,14890,14890,14890,14890,0
|
|
20230901,095800,116310720,14890,14890,14890,14890,0
|
|
20230901,095700,116310720,14890,14910,14930,14890,330
|
|
20230901,095600,111388780,14880,14990,14990,14860,622
|
|
20230901,095500,102100950,15060,15060,15060,15060,100
|
|
20230901,095400,100594950,15030,15030,15030,15030,0
|
|
20230901,095300,100594950,15030,15000,15030,15000,275
|
|
20230901,095200,96466950,15000,15110,15110,15000,458
|
|
20230901,095100,89596840,15110,15060,15110,15060,100
|
|
20230901,095000,88085890,15110,15110,15110,15110,0
|
|
20230901,094900,88085890,15110,15110,15110,15110,1
|
|
20230901,094800,88070780,14980,14980,14980,14980,5
|
|
20230901,094700,87995880,14970,15000,15000,14970,213
|
|
20230901,094600,84806350,15000,15100,15110,15000,103
|
|
20230901,094500,83251170,15110,15110,15110,15110,9
|
|
20230901,094400,83115180,15110,15190,15200,14900,74
|
|
20230901,094300,81998510,15200,15060,15200,15060,660
|
|
20230901,094200,72020370,15050,15040,15050,15040,31
|
|
20230901,094100,71553830,14990,14990,14990,14990,0
|
|
20230901,094000,71553830,14990,15050,15050,14990,193
|
|
20230901,093900,68659380,15020,15060,15060,15020,193
|
|
20230901,093800,65759730,15060,14970,15060,14970,218
|
|
20230901,093700,62483260,14980,14900,14980,14860,57
|
|
20230901,093600,61633970,14890,14890,14890,14890,12
|
|
20230901,093500,61455290,14870,14890,14890,14870,2
|
|
20230901,093400,61425530,14800,14950,14950,14800,326
|
|
20230901,093300,56591750,15000,14990,15000,14960,35
|
|
20230901,093200,56068020,14960,14960,14960,14960,0
|
|
20230901,093100,56068020,14960,14960,14960,14960,0
|
|
20230901,093000,56068020,14960,14980,14980,14960,30
|
|
20230901,092900,55618640,14980,14980,15000,14980,55
|
|
20230901,092800,54794720,15000,15010,15010,15000,25
|
|
20230901,092700,54419690,15010,15010,15010,15010,50
|
|
20230901,092600,53669190,15060,15060,15060,15060,0
|
|
20230901,092500,53669190,15060,14990,15060,14980,145
|
|
20230901,092400,51495270,14980,14990,15000,14980,140
|
|
20230901,092300,49397370,15010,15000,15010,15000,101
|
|
20230901,092200,47881870,14990,14990,14990,14990,0
|
|
20230901,092100,47881870,14990,14960,14990,14960,240
|
|
20230901,092000,44286440,14980,14980,14980,14960,19
|
|
20230901,091900,44001900,14970,14960,14970,14960,76
|
|
20230901,091800,42864210,14960,14960,14960,14960,40
|
|
20230901,091700,42265810,14970,14950,14970,14850,334
|
|
20230901,091600,37268520,14950,14950,14970,14920,143
|
|
20230901,091500,35129950,14940,14910,14940,14910,523
|
|
20230901,091400,27325090,14910,14890,14910,14890,153
|
|
20230901,091300,25045050,14830,14850,14880,14830,81
|
|
20230901,091200,23841850,14850,14810,14850,14790,1147
|
|
20230901,091100,6864970,14790,14790,14790,14790,3
|
|
20230901,091000,6820600,14860,14800,14860,14800,55
|
|
20230901,090900,6004890,14780,14780,14780,14780,1
|
|
20230901,090800,5990110,14760,14770,14770,14760,5
|
|
20230901,090700,5916290,14760,14760,14760,14760,0
|
|
20230901,090600,5916290,14760,14750,14790,14740,39
|
|
20230901,090500,5340260,14740,14770,14770,14740,186
|
|
20230901,090400,2597990,14840,14850,14850,14820,11
|
|
20230901,090300,2434680,14850,14860,14860,14850,8
|
|
20230901,090200,2315850,14870,14870,14870,14860,12
|
|
20230901,090100,2137430,14870,14870,14870,14870,1
|
|
20230901,090000,2122560,14740,14740,14740,14740,144
|