639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193600,15069960,13470,13470,13470,13470,80
|
|
20230901,193500,15069960,13470,13470,13470,13470,0
|
|
20230901,193400,15069960,13470,13470,13470,13470,0
|
|
20230901,193300,15069960,13470,13470,13470,13470,0
|
|
20230901,193200,15069960,13470,13470,13470,13470,0
|
|
20230901,193100,15069960,13470,13470,13470,13470,0
|
|
20230901,193000,15069960,13470,13470,13470,13470,0
|
|
20230901,192900,15069960,13470,13470,13470,13470,0
|
|
20230901,192800,15069960,13470,13470,13470,13470,0
|
|
20230901,192700,15069960,13470,13470,13470,13470,0
|
|
20230901,192600,15069960,13470,13470,13470,13470,0
|
|
20230901,192500,15069960,13470,13470,13470,13470,0
|
|
20230901,192400,15069960,13470,13470,13470,13470,0
|
|
20230901,192300,15069960,13470,13470,13470,13470,0
|
|
20230901,192200,15069960,13470,13470,13470,13470,0
|
|
20230901,192100,15069960,13470,13470,13470,13470,0
|
|
20230901,192000,15069960,13470,13470,13470,13470,0
|
|
20230901,191900,15069960,13470,13470,13470,13470,0
|
|
20230901,191800,15069960,13470,13470,13470,13470,0
|
|
20230901,191700,15069960,13470,13470,13470,13470,0
|
|
20230901,191600,15069960,13470,13470,13470,13470,0
|
|
20230901,191500,15069960,13470,13470,13470,13470,0
|
|
20230901,191400,15069960,13470,13470,13470,13470,0
|
|
20230901,191300,15069960,13470,13470,13470,13470,0
|
|
20230901,191200,15069960,13470,13470,13470,13470,0
|
|
20230901,191100,15069960,13470,13470,13470,13470,0
|
|
20230901,191000,15069960,13470,13470,13470,13470,0
|
|
20230901,190900,15069960,13470,13470,13470,13470,0
|
|
20230901,190800,15069960,13470,13470,13470,13470,0
|
|
20230901,190700,15069960,13470,13470,13470,13470,0
|
|
20230901,190600,15069960,13470,13470,13470,13470,80
|
|
20230901,190500,15069960,13470,13470,13470,13470,0
|
|
20230901,190400,15069960,13470,13470,13470,13470,0
|
|
20230901,190300,15069960,13470,13470,13470,13470,0
|
|
20230901,190200,15069960,13470,13470,13470,13470,0
|
|
20230901,190100,15069960,13470,13470,13470,13470,0
|
|
20230901,190000,15069960,13470,13470,13470,13470,0
|
|
20230901,185900,15069960,13470,13470,13470,13470,0
|
|
20230901,185800,15069960,13470,13470,13470,13470,0
|
|
20230901,185700,15069960,13470,13470,13470,13470,0
|
|
20230901,185600,15069960,13470,13470,13470,13470,0
|
|
20230901,185500,15069960,13470,13470,13470,13470,0
|
|
20230901,185400,15069960,13470,13470,13470,13470,0
|
|
20230901,185300,15069960,13470,13470,13470,13470,0
|
|
20230901,185200,15069960,13470,13470,13470,13470,0
|
|
20230901,185100,15069960,13470,13470,13470,13470,0
|
|
20230901,185000,15069960,13470,13470,13470,13470,0
|
|
20230901,184900,15069960,13470,13470,13470,13470,0
|
|
20230901,184800,15069960,13470,13470,13470,13470,0
|
|
20230901,184700,15069960,13470,13470,13470,13470,0
|
|
20230901,184600,15069960,13470,13470,13470,13470,0
|
|
20230901,184500,15069960,13470,13470,13470,13470,0
|
|
20230901,184400,15069960,13470,13470,13470,13470,0
|
|
20230901,184300,15069960,13470,13470,13470,13470,0
|
|
20230901,184200,15069960,13470,13470,13470,13470,0
|
|
20230901,184100,15069960,13470,13470,13470,13470,0
|
|
20230901,184000,15069960,13470,13470,13470,13470,0
|
|
20230901,183900,15069960,13470,13470,13470,13470,0
|
|
20230901,183800,15069960,13470,13470,13470,13470,0
|
|
20230901,183700,15069960,13470,13470,13470,13470,0
|
|
20230901,183600,15069960,13470,13470,13470,13470,80
|
|
20230901,183500,15069960,13470,13470,13470,13470,0
|
|
20230901,183400,15069960,13470,13470,13470,13470,0
|
|
20230901,183300,15069960,13470,13470,13470,13470,0
|
|
20230901,183200,15069960,13470,13470,13470,13470,0
|
|
20230901,183100,15069960,13470,13470,13470,13470,0
|
|
20230901,183000,15069960,13470,13470,13470,13470,0
|
|
20230901,182900,15069960,13470,13470,13470,13470,0
|
|
20230901,182800,15069960,13470,13470,13470,13470,0
|
|
20230901,182700,15069960,13470,13470,13470,13470,0
|
|
20230901,182600,15069960,13470,13470,13470,13470,0
|
|
20230901,182500,15069960,13470,13470,13470,13470,0
|
|
20230901,182400,15069960,13470,13470,13470,13470,0
|
|
20230901,182300,15069960,13470,13470,13470,13470,0
|
|
20230901,182200,15069960,13470,13470,13470,13470,0
|
|
20230901,182100,15069960,13470,13470,13470,13470,0
|
|
20230901,182000,15069960,13470,13470,13470,13470,0
|
|
20230901,181900,15069960,13470,13470,13470,13470,0
|
|
20230901,181800,15069960,13470,13470,13470,13470,0
|
|
20230901,181700,15069960,13470,13470,13470,13470,0
|
|
20230901,181600,15069960,13470,13470,13470,13470,0
|
|
20230901,181500,15069960,13470,13470,13470,13470,0
|
|
20230901,181400,15069960,13470,13470,13470,13470,0
|
|
20230901,181300,15069960,13470,13470,13470,13470,0
|
|
20230901,181200,15069960,13470,13470,13470,13470,0
|
|
20230901,181100,15069960,13470,13470,13470,13470,0
|
|
20230901,181000,15069960,13470,13470,13470,13470,0
|
|
20230901,180900,15069960,13470,13470,13470,13470,0
|
|
20230901,180800,15069960,13470,13470,13470,13470,0
|
|
20230901,180700,15069960,13470,13470,13470,13470,0
|
|
20230901,180600,15069960,13470,13470,13470,13470,80
|
|
20230901,180500,15069960,13470,13470,13470,13470,0
|
|
20230901,180400,15069960,13470,13470,13470,13470,0
|
|
20230901,180300,15069960,13470,13470,13470,13470,0
|
|
20230901,180200,15069960,13470,13470,13470,13470,0
|
|
20230901,180100,15069960,13470,13470,13470,13470,0
|
|
20230901,180000,15069960,13470,13470,13470,13470,0
|
|
20230901,175900,15069960,13470,13470,13470,13470,0
|
|
20230901,175800,15069960,13470,13470,13470,13470,0
|
|
20230901,175700,15069960,13470,13470,13470,13470,0
|
|
20230901,175600,15069960,13470,13470,13470,13470,0
|
|
20230901,175500,15069960,13470,13470,13470,13470,0
|
|
20230901,175400,15069960,13470,13470,13470,13470,0
|
|
20230901,175300,15069960,13470,13470,13470,13470,0
|
|
20230901,175200,15069960,13470,13470,13470,13470,0
|
|
20230901,175100,15069960,13470,13470,13470,13470,0
|
|
20230901,175000,15069960,13470,13470,13470,13470,0
|
|
20230901,174900,15069960,13470,13470,13470,13470,0
|
|
20230901,174800,15069960,13470,13470,13470,13470,0
|
|
20230901,174700,15069960,13470,13470,13470,13470,0
|
|
20230901,174600,15069960,13470,13470,13470,13470,0
|
|
20230901,174500,15069960,13470,13470,13470,13470,0
|
|
20230901,174400,15069960,13470,13470,13470,13470,0
|
|
20230901,174300,15069960,13470,13470,13470,13470,0
|
|
20230901,174200,15069960,13470,13470,13470,13470,0
|
|
20230901,174100,15069960,13470,13470,13470,13470,0
|
|
20230901,174000,15069960,13470,13470,13470,13470,0
|
|
20230901,173900,15069960,13470,13470,13470,13470,0
|
|
20230901,173800,15069960,13470,13470,13470,13470,0
|
|
20230901,173700,15069960,13470,13470,13470,13470,0
|
|
20230901,173600,15069960,13470,13470,13470,13470,80
|
|
20230901,173500,15069960,13470,13470,13470,13470,0
|
|
20230901,173400,15069960,13470,13470,13470,13470,0
|
|
20230901,173300,15069960,13470,13470,13470,13470,0
|
|
20230901,173200,15069960,13470,13470,13470,13470,0
|
|
20230901,173100,15069960,13470,13470,13470,13470,0
|
|
20230901,173000,15069960,13470,13470,13470,13470,0
|
|
20230901,172900,15069960,13470,13470,13470,13470,0
|
|
20230901,172800,15069960,13470,13470,13470,13470,0
|
|
20230901,172700,15069960,13470,13470,13470,13470,0
|
|
20230901,172600,15069960,13470,13470,13470,13470,0
|
|
20230901,172500,15069960,13470,13470,13470,13470,0
|
|
20230901,172400,15069960,13470,13470,13470,13470,0
|
|
20230901,172300,15069960,13470,13470,13470,13470,0
|
|
20230901,172200,15069960,13470,13470,13470,13470,0
|
|
20230901,172100,15069960,13470,13470,13470,13470,0
|
|
20230901,172000,15069960,13470,13470,13470,13470,0
|
|
20230901,171900,15069960,13470,13470,13470,13470,0
|
|
20230901,171800,15069960,13470,13470,13470,13470,0
|
|
20230901,171700,15069960,13470,13470,13470,13470,0
|
|
20230901,171600,15069960,13470,13470,13470,13470,0
|
|
20230901,171500,15069960,13470,13470,13470,13470,0
|
|
20230901,171400,15069960,13470,13470,13470,13470,0
|
|
20230901,171300,15069960,13470,13470,13470,13470,0
|
|
20230901,171200,15069960,13470,13470,13470,13470,0
|
|
20230901,171100,15069960,13470,13470,13470,13470,0
|
|
20230901,171000,15069960,13470,13470,13470,13470,0
|
|
20230901,170900,15069960,13470,13470,13470,13470,0
|
|
20230901,170800,15069960,13470,13470,13470,13470,0
|
|
20230901,170700,15069960,13470,13470,13470,13470,0
|
|
20230901,170600,15069960,13470,13470,13470,13470,80
|
|
20230901,170500,15069960,13470,13470,13470,13470,0
|
|
20230901,170400,15069960,13470,13470,13470,13470,0
|
|
20230901,170300,15069960,13470,13470,13470,13470,0
|
|
20230901,170200,15069960,13470,13470,13470,13470,0
|
|
20230901,170100,15069960,13470,13470,13470,13470,0
|
|
20230901,170000,15069960,13470,13470,13470,13470,0
|
|
20230901,165900,15069960,13470,13470,13470,13470,0
|
|
20230901,165800,15069960,13470,13470,13470,13470,0
|
|
20230901,165700,15069960,13470,13470,13470,13470,0
|
|
20230901,165600,15069960,13470,13470,13470,13470,0
|
|
20230901,165500,15069960,13470,13470,13470,13470,0
|
|
20230901,165400,15069960,13470,13470,13470,13470,0
|
|
20230901,165300,15069960,13470,13470,13470,13470,0
|
|
20230901,165200,15069960,13470,13470,13470,13470,0
|
|
20230901,165100,15069960,13470,13470,13470,13470,0
|
|
20230901,165000,15069960,13470,13470,13470,13470,0
|
|
20230901,164900,15069960,13470,13470,13470,13470,0
|
|
20230901,164800,15069960,13470,13470,13470,13470,0
|
|
20230901,164700,15069960,13470,13470,13470,13470,0
|
|
20230901,164600,15069960,13470,13470,13470,13470,0
|
|
20230901,164500,15069960,13470,13470,13470,13470,0
|
|
20230901,164400,15069960,13470,13470,13470,13470,0
|
|
20230901,164300,15069960,13470,13470,13470,13470,0
|
|
20230901,164200,15069960,13470,13470,13470,13470,0
|
|
20230901,164100,15069960,13470,13470,13470,13470,0
|
|
20230901,164000,15069960,13470,13470,13470,13470,0
|
|
20230901,163900,15069960,13470,13470,13470,13470,0
|
|
20230901,163800,15069960,13470,13470,13470,13470,0
|
|
20230901,163700,15069960,13470,13470,13470,13470,0
|
|
20230901,163600,15069960,13470,13470,13470,13470,80
|
|
20230901,163500,15069960,13470,13470,13470,13470,0
|
|
20230901,163400,15069960,13470,13470,13470,13470,0
|
|
20230901,163300,15069960,13470,13470,13470,13470,0
|
|
20230901,163200,15069960,13470,13470,13470,13470,0
|
|
20230901,163100,15069960,13470,13470,13470,13470,0
|
|
20230901,163000,15069960,13470,13470,13470,13470,0
|
|
20230901,162900,15069960,13470,13470,13470,13470,0
|
|
20230901,162800,15069960,13470,13470,13470,13470,0
|
|
20230901,162700,15069960,13470,13470,13470,13470,0
|
|
20230901,162600,15069960,13470,13470,13470,13470,0
|
|
20230901,162500,15069960,13470,13470,13470,13470,0
|
|
20230901,162400,15069960,13470,13470,13470,13470,0
|
|
20230901,162300,15069960,13470,13470,13470,13470,0
|
|
20230901,162200,15069960,13470,13470,13470,13470,0
|
|
20230901,162100,15069960,13470,13470,13470,13470,0
|
|
20230901,162000,15069960,13470,13470,13470,13470,0
|
|
20230901,161900,15069960,13470,13470,13470,13470,0
|
|
20230901,161800,15069960,13470,13470,13470,13470,0
|
|
20230901,161700,15069960,13470,13470,13470,13470,0
|
|
20230901,161600,15069960,13470,13470,13470,13470,0
|
|
20230901,161500,15069960,13470,13470,13470,13470,0
|
|
20230901,161400,15069960,13470,13470,13470,13470,0
|
|
20230901,161300,15069960,13470,13470,13470,13470,0
|
|
20230901,161200,15069960,13470,13470,13470,13470,0
|
|
20230901,161100,15069960,13470,13470,13470,13470,0
|
|
20230901,161000,15069960,13470,13470,13470,13470,0
|
|
20230901,160900,15069960,13470,13470,13470,13470,0
|
|
20230901,160800,15069960,13470,13470,13470,13470,0
|
|
20230901,160700,15069960,13470,13470,13470,13470,0
|
|
20230901,160600,15069960,13470,13470,13470,13470,80
|
|
20230901,160500,15069960,13470,13470,13470,13470,0
|
|
20230901,160400,15069960,13470,13470,13470,13470,0
|
|
20230901,160300,15069960,13470,13470,13470,13470,0
|
|
20230901,160200,15069960,13470,13470,13470,13470,0
|
|
20230901,160100,15069960,13470,13470,13470,13470,0
|
|
20230901,160000,15069960,13470,13470,13470,13470,0
|
|
20230901,155900,15069960,13470,13470,13470,13470,0
|
|
20230901,155800,15069960,13470,13470,13470,13470,0
|
|
20230901,155700,15069960,13470,13470,13470,13470,0
|
|
20230901,155600,15069960,13470,13470,13470,13470,0
|
|
20230901,155500,15069960,13470,13470,13470,13470,0
|
|
20230901,155400,15069960,13470,13470,13470,13470,0
|
|
20230901,155300,15069960,13470,13470,13470,13470,0
|
|
20230901,155200,15069960,13470,13470,13470,13470,0
|
|
20230901,155100,15069960,13470,13470,13470,13470,0
|
|
20230901,155000,15069960,13470,13470,13470,13470,0
|
|
20230901,154900,15069960,13470,13470,13470,13470,0
|
|
20230901,154800,15069960,13470,13470,13470,13470,0
|
|
20230901,154700,15069960,13470,13470,13470,13470,0
|
|
20230901,154600,15069960,13470,13470,13470,13470,0
|
|
20230901,154500,15069960,13470,13470,13470,13470,0
|
|
20230901,154400,15069960,13470,13470,13470,13470,0
|
|
20230901,154300,15069960,13470,13470,13470,13470,0
|
|
20230901,154200,15069960,13470,13470,13470,13470,0
|
|
20230901,154100,15069960,13470,13470,13470,13470,0
|
|
20230901,154000,15069960,13470,13470,13470,13470,0
|
|
20230901,153900,15069960,13470,13470,13470,13470,0
|
|
20230901,153800,15069960,13470,13470,13470,13470,0
|
|
20230901,153700,15069960,13470,13470,13470,13470,0
|
|
20230901,153600,15069960,13470,13470,13470,13470,80
|
|
20230901,153500,15069960,13470,13470,13470,13470,0
|
|
20230901,153400,15069960,13470,13470,13470,13470,0
|
|
20230901,153300,15069960,13470,13470,13470,13470,0
|
|
20230901,153200,15069960,13470,13470,13470,13470,0
|
|
20230901,153100,15069960,13470,13470,13470,13470,0
|
|
20230901,153000,15069960,13470,13470,13470,13470,80
|
|
20230901,152900,13992360,13530,13530,13530,13530,0
|
|
20230901,152800,13992360,13530,13530,13530,13530,0
|
|
20230901,152700,13992360,13530,13530,13530,13530,0
|
|
20230901,152600,13992360,13530,13530,13530,13530,0
|
|
20230901,152500,13992360,13530,13530,13530,13530,0
|
|
20230901,152400,13992360,13530,13530,13530,13530,0
|
|
20230901,152300,13992360,13530,13530,13530,13530,0
|
|
20230901,152200,13992360,13530,13530,13530,13530,0
|
|
20230901,152100,13992360,13530,13530,13530,13530,0
|
|
20230901,152000,13992360,13530,13530,13530,13530,0
|
|
20230901,151900,13992360,13530,13530,13530,13530,0
|
|
20230901,151800,13992360,13530,13530,13530,13530,0
|
|
20230901,151700,13992360,13530,13530,13530,13530,0
|
|
20230901,151600,13992360,13530,13530,13530,13530,0
|
|
20230901,151500,13992360,13530,13530,13530,13530,0
|
|
20230901,151400,13992360,13530,13530,13530,13530,0
|
|
20230901,151300,13992360,13530,13530,13530,13530,3
|
|
20230901,151200,13951770,13530,13530,13530,13530,0
|
|
20230901,151100,13951770,13530,13530,13530,13530,0
|
|
20230901,151000,13951770,13530,13530,13530,13530,0
|
|
20230901,150900,13951770,13530,13530,13530,13530,0
|
|
20230901,150800,13951770,13530,13530,13530,13530,1
|
|
20230901,150700,13938240,13530,13530,13530,13530,0
|
|
20230901,150600,13938240,13530,13530,13530,13530,0
|
|
20230901,150500,13938240,13530,13530,13530,13530,0
|
|
20230901,150400,13938240,13530,13530,13530,13530,0
|
|
20230901,150300,13938240,13530,13530,13530,13530,0
|
|
20230901,150200,13938240,13530,13530,13530,13530,0
|
|
20230901,150100,13938240,13530,13530,13530,13530,0
|
|
20230901,150000,13938240,13530,13530,13530,13530,0
|
|
20230901,145900,13938240,13530,13530,13530,13530,0
|
|
20230901,145800,13938240,13530,13530,13530,13530,0
|
|
20230901,145700,13938240,13530,13530,13530,13530,0
|
|
20230901,145600,13938240,13530,13530,13530,13530,0
|
|
20230901,145500,13938240,13530,13530,13530,13530,0
|
|
20230901,145400,13938240,13530,13530,13530,13530,0
|
|
20230901,145300,13938240,13530,13530,13530,13530,10
|
|
20230901,145200,13802940,13520,13520,13520,13520,0
|
|
20230901,145100,13802940,13520,13520,13520,13520,0
|
|
20230901,145000,13802940,13520,13520,13520,13520,0
|
|
20230901,144900,13802940,13520,13520,13520,13520,0
|
|
20230901,144800,13802940,13520,13520,13520,13520,3
|
|
20230901,144700,13762380,13520,13520,13520,13520,0
|
|
20230901,144600,13762380,13520,13520,13520,13520,4
|
|
20230901,144500,13708300,13520,13520,13520,13520,0
|
|
20230901,144400,13708300,13520,13520,13520,13520,0
|
|
20230901,144300,13708300,13520,13520,13520,13520,0
|
|
20230901,144200,13708300,13520,13520,13520,13520,0
|
|
20230901,144100,13708300,13520,13520,13520,13520,0
|
|
20230901,144000,13708300,13520,13520,13520,13520,31
|
|
20230901,143900,13289180,13520,13520,13520,13520,0
|
|
20230901,143800,13289180,13520,13520,13520,13520,0
|
|
20230901,143700,13289180,13520,13520,13520,13520,0
|
|
20230901,143600,13289180,13520,13520,13520,13520,0
|
|
20230901,143500,13289180,13520,13520,13520,13520,0
|
|
20230901,143400,13289180,13520,13520,13520,13520,0
|
|
20230901,143300,13289180,13520,13520,13520,13520,7
|
|
20230901,143200,13194540,13570,13570,13570,13570,0
|
|
20230901,143100,13194540,13570,13570,13570,13570,0
|
|
20230901,143000,13194540,13570,13570,13570,13570,0
|
|
20230901,142900,13194540,13570,13570,13570,13570,0
|
|
20230901,142800,13194540,13570,13570,13570,13570,0
|
|
20230901,142700,13194540,13570,13570,13570,13570,0
|
|
20230901,142600,13194540,13570,13570,13570,13570,0
|
|
20230901,142500,13194540,13570,13570,13570,13570,0
|
|
20230901,142400,13194540,13570,13570,13570,13570,0
|
|
20230901,142300,13194540,13570,13570,13570,13570,0
|
|
20230901,142200,13194540,13570,13570,13570,13570,0
|
|
20230901,142100,13194540,13570,13570,13570,13570,0
|
|
20230901,142000,13194540,13570,13570,13570,13570,0
|
|
20230901,141900,13194540,13570,13570,13570,13570,0
|
|
20230901,141800,13194540,13570,13570,13570,13570,0
|
|
20230901,141700,13194540,13570,13570,13570,13570,0
|
|
20230901,141600,13194540,13570,13610,13610,13570,7
|
|
20230901,141500,13099430,13610,13610,13610,13610,0
|
|
20230901,141400,13099430,13610,13610,13610,13610,0
|
|
20230901,141300,13099430,13610,13610,13610,13610,0
|
|
20230901,141200,13099430,13610,13610,13610,13610,0
|
|
20230901,141100,13099430,13610,13610,13610,13610,0
|
|
20230901,141000,13099430,13610,13610,13610,13610,0
|
|
20230901,140900,13099430,13610,13610,13610,13610,0
|
|
20230901,140800,13099430,13610,13610,13610,13610,0
|
|
20230901,140700,13099430,13610,13610,13610,13610,0
|
|
20230901,140600,13099430,13610,13610,13610,13610,0
|
|
20230901,140500,13099430,13610,13610,13610,13610,0
|
|
20230901,140400,13099430,13610,13610,13610,13610,0
|
|
20230901,140300,13099430,13610,13610,13610,13610,0
|
|
20230901,140200,13099430,13610,13610,13610,13610,0
|
|
20230901,140100,13099430,13610,13610,13610,13610,0
|
|
20230901,140000,13099430,13610,13610,13610,13610,0
|
|
20230901,135900,13099430,13610,13610,13610,13610,0
|
|
20230901,135800,13099430,13610,13610,13610,13610,0
|
|
20230901,135700,13099430,13610,13610,13610,13610,0
|
|
20230901,135600,13099430,13610,13610,13610,13610,0
|
|
20230901,135500,13099430,13610,13610,13610,13610,0
|
|
20230901,135400,13099430,13610,13610,13610,13610,0
|
|
20230901,135300,13099430,13610,13610,13610,13610,0
|
|
20230901,135200,13099430,13610,13610,13610,13610,0
|
|
20230901,135100,13099430,13610,13610,13610,13610,0
|
|
20230901,135000,13099430,13610,13610,13610,13610,0
|
|
20230901,134900,13099430,13610,13610,13610,13610,0
|
|
20230901,134800,13099430,13610,13610,13610,13610,0
|
|
20230901,134700,13099430,13610,13610,13610,13610,0
|
|
20230901,134600,13099430,13610,13610,13610,13610,0
|
|
20230901,134500,13099430,13610,13610,13610,13610,0
|
|
20230901,134400,13099430,13610,13610,13610,13610,0
|
|
20230901,134300,13099430,13610,13610,13610,13610,0
|
|
20230901,134200,13099430,13610,13610,13610,13610,0
|
|
20230901,134100,13099430,13610,13610,13610,13610,0
|
|
20230901,134000,13099430,13610,13610,13610,13610,0
|
|
20230901,133900,13099430,13610,13610,13610,13610,0
|
|
20230901,133800,13099430,13610,13610,13610,13610,0
|
|
20230901,133700,13099430,13610,13610,13610,13610,0
|
|
20230901,133600,13099430,13610,13610,13610,13610,20
|
|
20230901,133500,12827230,13630,13630,13630,13620,3
|
|
20230901,133400,12786350,13620,13590,13620,13590,45
|
|
20230901,133300,12174050,13580,13570,13590,13570,22
|
|
20230901,133200,11875380,13570,13570,13570,13570,1
|
|
20230901,133100,11861810,13560,13560,13560,13560,11
|
|
20230901,133000,11712650,13550,13540,13560,13540,175
|
|
20230901,132900,9341500,13620,13620,13620,13620,0
|
|
20230901,132800,9341500,13620,13620,13620,13620,0
|
|
20230901,132700,9341500,13620,13620,13620,13620,0
|
|
20230901,132600,9341500,13620,13620,13620,13620,0
|
|
20230901,132500,9341500,13620,13620,13620,13620,0
|
|
20230901,132400,9341500,13620,13650,13650,13550,3
|
|
20230901,132300,9300680,13540,13540,13540,13540,141
|
|
20230901,132200,7391540,13540,13540,13540,13540,2
|
|
20230901,132100,7364460,13520,13520,13520,13520,0
|
|
20230901,132000,7364460,13520,13520,13520,13520,0
|
|
20230901,131900,7364460,13520,13520,13520,13520,0
|
|
20230901,131800,7364460,13520,13520,13520,13520,0
|
|
20230901,131700,7364460,13520,13520,13520,13520,0
|
|
20230901,131600,7364460,13520,13520,13520,13520,0
|
|
20230901,131500,7364460,13520,13520,13520,13520,0
|
|
20230901,131400,7364460,13520,13520,13520,13520,0
|
|
20230901,131300,7364460,13520,13520,13520,13520,0
|
|
20230901,131200,7364460,13520,13520,13520,13520,0
|
|
20230901,131100,7364460,13520,13520,13520,13520,0
|
|
20230901,131000,7364460,13520,13520,13520,13520,0
|
|
20230901,130900,7364460,13520,13520,13520,13520,0
|
|
20230901,130800,7364460,13520,13520,13520,13520,0
|
|
20230901,130700,7364460,13520,13520,13520,13520,0
|
|
20230901,130600,7364460,13520,13520,13520,13520,1
|
|
20230901,130500,7350940,13540,13540,13540,13540,0
|
|
20230901,130400,7350940,13540,13540,13540,13540,0
|
|
20230901,130300,7350940,13540,13540,13540,13540,0
|
|
20230901,130200,7350940,13540,13540,13540,13540,0
|
|
20230901,130100,7350940,13540,13540,13540,13540,0
|
|
20230901,130000,7350940,13540,13540,13540,13540,0
|
|
20230901,125900,7350940,13540,13540,13540,13540,6
|
|
20230901,125800,7269700,13640,13640,13640,13640,0
|
|
20230901,125700,7269700,13640,13640,13640,13640,0
|
|
20230901,125600,7269700,13640,13640,13640,13640,0
|
|
20230901,125500,7269700,13640,13640,13640,13640,0
|
|
20230901,125400,7269700,13640,13640,13640,13640,0
|
|
20230901,125300,7269700,13640,13640,13640,13640,0
|
|
20230901,125200,7269700,13640,13640,13640,13640,0
|
|
20230901,125100,7269700,13640,13640,13640,13640,0
|
|
20230901,125000,7269700,13640,13640,13640,13640,0
|
|
20230901,124900,7269700,13640,13640,13640,13640,0
|
|
20230901,124800,7269700,13640,13640,13640,13640,0
|
|
20230901,124700,7269700,13640,13640,13640,13640,0
|
|
20230901,124600,7269700,13640,13640,13640,13640,0
|
|
20230901,124500,7269700,13640,13640,13640,13640,0
|
|
20230901,124400,7269700,13640,13640,13640,13580,3
|
|
20230901,124300,7228840,13570,13570,13570,13570,1
|
|
20230901,124200,7215270,13650,13640,13650,13560,61
|
|
20230901,124100,6382740,13630,13540,13630,13540,8
|
|
20230901,124000,6274020,13570,13530,13570,13530,4
|
|
20230901,123900,6219810,13540,13540,13540,13540,0
|
|
20230901,123800,6219810,13540,13540,13540,13540,0
|
|
20230901,123700,6219810,13540,13540,13540,13540,0
|
|
20230901,123600,6219810,13540,13540,13540,13540,0
|
|
20230901,123500,6219810,13540,13540,13540,13540,0
|
|
20230901,123400,6219810,13540,13520,13540,13520,47
|
|
20230901,123300,5584340,13470,13470,13470,13470,0
|
|
20230901,123200,5584340,13470,13470,13470,13470,0
|
|
20230901,123100,5584340,13470,13470,13470,13470,0
|
|
20230901,123000,5584340,13470,13470,13470,13470,0
|
|
20230901,122900,5584340,13470,13470,13470,13470,0
|
|
20230901,122800,5584340,13470,13470,13470,13470,0
|
|
20230901,122700,5584340,13470,13470,13470,13470,0
|
|
20230901,122600,5584340,13470,13510,13510,13470,31
|
|
20230901,122500,5165700,13520,13520,13520,13520,0
|
|
20230901,122400,5165700,13520,13520,13520,13520,0
|
|
20230901,122300,5165700,13520,13520,13520,13520,0
|
|
20230901,122200,5165700,13520,13520,13520,13520,0
|
|
20230901,122100,5165700,13520,13520,13520,13520,0
|
|
20230901,122000,5165700,13520,13520,13520,13520,0
|
|
20230901,121900,5165700,13520,13520,13520,13520,0
|
|
20230901,121800,5165700,13520,13520,13520,13520,0
|
|
20230901,121700,5165700,13520,13520,13520,13520,1
|
|
20230901,121600,5152180,13520,13520,13520,13520,0
|
|
20230901,121500,5152180,13520,13520,13520,13520,0
|
|
20230901,121400,5152180,13520,13520,13520,13520,0
|
|
20230901,121300,5152180,13520,13520,13520,13520,0
|
|
20230901,121200,5152180,13520,13520,13520,13520,0
|
|
20230901,121100,5152180,13520,13520,13520,13520,0
|
|
20230901,121000,5152180,13520,13520,13520,13520,0
|
|
20230901,120900,5152180,13520,13520,13520,13520,0
|
|
20230901,120800,5152180,13520,13520,13520,13520,0
|
|
20230901,120700,5152180,13520,13520,13520,13520,0
|
|
20230901,120600,5152180,13520,13520,13520,13520,0
|
|
20230901,120500,5152180,13520,13520,13520,13520,0
|
|
20230901,120400,5152180,13520,13520,13520,13520,0
|
|
20230901,120300,5152180,13520,13520,13520,13520,0
|
|
20230901,120200,5152180,13520,13520,13520,13520,0
|
|
20230901,120100,5152180,13520,13520,13520,13520,0
|
|
20230901,120000,5152180,13520,13520,13520,13520,0
|
|
20230901,115900,5152180,13520,13520,13520,13520,0
|
|
20230901,115800,5152180,13520,13520,13520,13520,0
|
|
20230901,115700,5152180,13520,13520,13520,13520,0
|
|
20230901,115600,5152180,13520,13510,13520,13510,167
|
|
20230901,115500,2896000,13510,13510,13510,13510,0
|
|
20230901,115400,2896000,13510,13510,13510,13510,0
|
|
20230901,115300,2896000,13510,13510,13510,13510,0
|
|
20230901,115200,2896000,13510,13510,13510,13510,0
|
|
20230901,115100,2896000,13510,13510,13510,13510,0
|
|
20230901,115000,2896000,13510,13510,13510,13510,0
|
|
20230901,114900,2896000,13510,13500,13510,13500,10
|
|
20230901,114800,2760990,13500,13500,13500,13500,0
|
|
20230901,114700,2760990,13500,13500,13500,13500,0
|
|
20230901,114600,2760990,13500,13500,13500,13500,0
|
|
20230901,114500,2760990,13500,13500,13500,13500,0
|
|
20230901,114400,2760990,13500,13500,13500,13500,0
|
|
20230901,114300,2760990,13500,13500,13500,13500,0
|
|
20230901,114200,2760990,13500,13500,13500,13500,0
|
|
20230901,114100,2760990,13500,13500,13500,13500,0
|
|
20230901,114000,2760990,13500,13500,13500,13500,0
|
|
20230901,113900,2760990,13500,13500,13500,13500,0
|
|
20230901,113800,2760990,13500,13500,13500,13500,0
|
|
20230901,113700,2760990,13500,13500,13500,13500,0
|
|
20230901,113600,2760990,13500,13500,13500,13500,0
|
|
20230901,113500,2760990,13500,13500,13500,13500,0
|
|
20230901,113400,2760990,13500,13500,13500,13500,0
|
|
20230901,113300,2760990,13500,13500,13500,13500,0
|
|
20230901,113200,2760990,13500,13500,13500,13500,0
|
|
20230901,113100,2760990,13500,13500,13500,13500,1
|
|
20230901,113000,2747490,13490,13490,13490,13490,35
|
|
20230901,112900,2275340,13490,13490,13490,13490,0
|
|
20230901,112800,2275340,13490,13490,13490,13490,0
|
|
20230901,112700,2275340,13490,13490,13490,13490,0
|
|
20230901,112600,2275340,13490,13490,13490,13490,0
|
|
20230901,112500,2275340,13490,13490,13490,13490,1
|
|
20230901,112400,2261850,13490,13490,13490,13490,0
|
|
20230901,112300,2261850,13490,13490,13490,13490,0
|
|
20230901,112200,2261850,13490,13490,13490,13490,0
|
|
20230901,112100,2261850,13490,13490,13490,13490,0
|
|
20230901,112000,2261850,13490,13490,13490,13490,0
|
|
20230901,111900,2261850,13490,13490,13490,13490,0
|
|
20230901,111800,2261850,13490,13490,13490,13490,0
|
|
20230901,111700,2261850,13490,13490,13490,13490,2
|
|
20230901,111600,2234870,13450,13450,13450,13450,0
|
|
20230901,111500,2234870,13450,13450,13450,13450,0
|
|
20230901,111400,2234870,13450,13450,13450,13450,0
|
|
20230901,111300,2234870,13450,13450,13450,13450,0
|
|
20230901,111200,2234870,13450,13450,13450,13450,0
|
|
20230901,111100,2234870,13450,13450,13450,13450,0
|
|
20230901,111000,2234870,13450,13450,13450,13450,0
|
|
20230901,110900,2234870,13450,13450,13450,13450,0
|
|
20230901,110800,2234870,13450,13450,13450,13450,0
|
|
20230901,110700,2234870,13450,13450,13450,13450,0
|
|
20230901,110600,2234870,13450,13450,13450,13450,0
|
|
20230901,110500,2234870,13450,13450,13450,13450,0
|
|
20230901,110400,2234870,13450,13450,13450,13450,19
|
|
20230901,110300,1979320,13450,13450,13450,13450,0
|
|
20230901,110200,1979320,13450,13450,13450,13450,0
|
|
20230901,110100,1979320,13450,13460,13460,13450,16
|
|
20230901,110000,1764110,13500,13500,13500,13500,0
|
|
20230901,105900,1764110,13500,13500,13500,13500,0
|
|
20230901,105800,1764110,13500,13500,13500,13500,0
|
|
20230901,105700,1764110,13500,13500,13500,13500,0
|
|
20230901,105600,1764110,13500,13500,13500,13500,0
|
|
20230901,105500,1764110,13500,13500,13500,13500,0
|
|
20230901,105400,1764110,13500,13500,13500,13500,0
|
|
20230901,105300,1764110,13500,13500,13500,13500,0
|
|
20230901,105200,1764110,13500,13500,13500,13500,0
|
|
20230901,105100,1764110,13500,13500,13500,13500,0
|
|
20230901,105000,1764110,13500,13500,13500,13500,0
|
|
20230901,104900,1764110,13500,13500,13500,13500,0
|
|
20230901,104800,1764110,13500,13500,13500,13500,0
|
|
20230901,104700,1764110,13500,13500,13500,13500,0
|
|
20230901,104600,1764110,13500,13500,13500,13500,0
|
|
20230901,104500,1764110,13500,13500,13500,13500,0
|
|
20230901,104400,1764110,13500,13500,13500,13500,0
|
|
20230901,104300,1764110,13500,13500,13500,13500,0
|
|
20230901,104200,1764110,13500,13500,13500,13500,0
|
|
20230901,104100,1764110,13500,13500,13500,13500,0
|
|
20230901,104000,1764110,13500,13500,13500,13500,0
|
|
20230901,103900,1764110,13500,13500,13500,13500,0
|
|
20230901,103800,1764110,13500,13500,13500,13500,51
|
|
20230901,103700,1075610,13500,13500,13500,13500,0
|
|
20230901,103600,1075610,13500,13500,13500,13500,0
|
|
20230901,103500,1075610,13500,13500,13500,13500,0
|
|
20230901,103400,1075610,13500,13500,13500,13500,0
|
|
20230901,103300,1075610,13500,13500,13500,13500,0
|
|
20230901,103200,1075610,13500,13500,13500,13500,0
|
|
20230901,103100,1075610,13500,13500,13500,13500,0
|
|
20230901,103000,1075610,13500,13500,13500,13500,0
|
|
20230901,102900,1075610,13500,13500,13500,13500,0
|
|
20230901,102800,1075610,13500,13500,13500,13500,0
|
|
20230901,102700,1075610,13500,13500,13500,13500,0
|
|
20230901,102600,1075610,13500,13500,13500,13500,0
|
|
20230901,102500,1075610,13500,13500,13500,13500,0
|
|
20230901,102400,1075610,13500,13500,13500,13500,0
|
|
20230901,102300,1075610,13500,13500,13500,13500,0
|
|
20230901,102200,1075610,13500,13500,13500,13500,0
|
|
20230901,102100,1075610,13500,13500,13500,13500,0
|
|
20230901,102000,1075610,13500,13500,13500,13500,0
|
|
20230901,101900,1075610,13500,13500,13500,13500,0
|
|
20230901,101800,1075610,13500,13500,13500,13500,0
|
|
20230901,101700,1075610,13500,13500,13500,13500,0
|
|
20230901,101600,1075610,13500,13500,13500,13500,10
|
|
20230901,101500,940610,13500,13500,13500,13500,0
|
|
20230901,101400,940610,13500,13500,13500,13500,0
|
|
20230901,101300,940610,13500,13500,13500,13500,0
|
|
20230901,101200,940610,13500,13500,13500,13500,0
|
|
20230901,101100,940610,13500,13500,13500,13500,0
|
|
20230901,101000,940610,13500,13500,13500,13500,0
|
|
20230901,100900,940610,13500,13500,13500,13500,0
|
|
20230901,100800,940610,13500,13500,13500,13500,0
|
|
20230901,100700,940610,13500,13500,13500,13500,0
|
|
20230901,100600,940610,13500,13500,13500,13500,0
|
|
20230901,100500,940610,13500,13500,13500,13500,0
|
|
20230901,100400,940610,13500,13500,13500,13500,0
|
|
20230901,100300,940610,13500,13500,13500,13500,0
|
|
20230901,100200,940610,13500,13500,13500,13500,0
|
|
20230901,100100,940610,13500,13500,13500,13500,0
|
|
20230901,100000,940610,13500,13500,13500,13500,0
|
|
20230901,095900,940610,13500,13500,13500,13500,0
|
|
20230901,095800,940610,13500,13500,13500,13500,0
|
|
20230901,095700,940610,13500,13500,13500,13500,0
|
|
20230901,095600,940610,13500,13500,13500,13500,0
|
|
20230901,095500,940610,13500,13500,13500,13500,0
|
|
20230901,095400,940610,13500,13500,13500,13500,0
|
|
20230901,095300,940610,13500,13500,13500,13500,0
|
|
20230901,095200,940610,13500,13500,13500,13500,0
|
|
20230901,095100,940610,13500,13500,13500,13500,0
|
|
20230901,095000,940610,13500,13500,13500,13500,0
|
|
20230901,094900,940610,13500,13500,13500,13500,0
|
|
20230901,094800,940610,13500,13500,13500,13500,0
|
|
20230901,094700,940610,13500,13500,13500,13500,0
|
|
20230901,094600,940610,13500,13500,13500,13500,0
|
|
20230901,094500,940610,13500,13500,13500,13500,0
|
|
20230901,094400,940610,13500,13500,13500,13500,0
|
|
20230901,094300,940610,13500,13500,13500,13500,0
|
|
20230901,094200,940610,13500,13500,13500,13500,0
|
|
20230901,094100,940610,13500,13500,13500,13500,0
|
|
20230901,094000,940610,13500,13500,13500,13500,0
|
|
20230901,093900,940610,13500,13500,13500,13500,0
|
|
20230901,093800,940610,13500,13500,13500,13500,1
|
|
20230901,093700,927110,13500,13500,13500,13500,0
|
|
20230901,093600,927110,13500,13500,13500,13500,0
|
|
20230901,093500,927110,13500,13500,13500,13500,0
|
|
20230901,093400,927110,13500,13500,13500,13500,0
|
|
20230901,093300,927110,13500,13500,13500,13500,0
|
|
20230901,093200,927110,13500,13500,13500,13500,0
|
|
20230901,093100,927110,13500,13500,13500,13500,1
|
|
20230901,093000,913610,13440,13440,13440,13440,0
|
|
20230901,092900,913610,13440,13440,13440,13440,0
|
|
20230901,092800,913610,13440,13440,13440,13440,0
|
|
20230901,092700,913610,13440,13440,13440,13440,0
|
|
20230901,092600,913610,13440,13440,13440,13440,0
|
|
20230901,092500,913610,13440,13460,13460,13440,8
|
|
20230901,092400,806070,13500,13500,13500,13500,0
|
|
20230901,092300,806070,13500,13500,13500,13500,0
|
|
20230901,092200,806070,13500,13500,13500,13500,0
|
|
20230901,092100,806070,13500,13500,13500,13500,1
|
|
20230901,092000,792570,13500,13500,13500,13500,0
|
|
20230901,091900,792570,13500,13500,13500,13500,0
|
|
20230901,091800,792570,13500,13500,13500,13500,0
|
|
20230901,091700,792570,13500,13500,13500,13500,0
|
|
20230901,091600,792570,13500,13500,13500,13500,0
|
|
20230901,091500,792570,13500,13500,13500,13500,1
|
|
20230901,091400,779070,13500,13500,13500,13500,0
|
|
20230901,091300,779070,13500,13500,13500,13500,0
|
|
20230901,091200,779070,13500,13500,13500,13500,0
|
|
20230901,091100,779070,13500,13500,13500,13500,0
|
|
20230901,091000,779070,13500,13500,13500,13500,0
|
|
20230901,090900,779070,13500,13500,13500,13500,0
|
|
20230901,090800,779070,13500,13500,13500,13500,0
|
|
20230901,090700,779070,13500,13500,13500,13500,1
|
|
20230901,090600,765570,13490,13490,13490,13490,0
|
|
20230901,090500,765570,13490,13490,13490,13490,0
|
|
20230901,090400,765570,13490,13490,13490,13490,0
|
|
20230901,090300,765570,13490,13490,13490,13490,1
|
|
20230901,090200,752080,13430,13430,13430,13430,0
|
|
20230901,090100,752080,13430,13430,13430,13430,0
|
|
20230901,090000,752080,13430,13430,13430,13430,17
|