634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193100,98084040,10580,10580,10580,10580,25
|
|
20230901,193000,98084040,10580,10580,10580,10580,0
|
|
20230901,192900,98084040,10580,10580,10580,10580,0
|
|
20230901,192800,98084040,10580,10580,10580,10580,0
|
|
20230901,192700,98084040,10580,10580,10580,10580,0
|
|
20230901,192600,98084040,10580,10580,10580,10580,0
|
|
20230901,192500,98084040,10580,10580,10580,10580,0
|
|
20230901,192400,98084040,10580,10580,10580,10580,0
|
|
20230901,192300,98084040,10580,10580,10580,10580,0
|
|
20230901,192200,98084040,10580,10580,10580,10580,0
|
|
20230901,192100,98084040,10580,10580,10580,10580,0
|
|
20230901,192000,98084040,10580,10580,10580,10580,0
|
|
20230901,191900,98084040,10580,10580,10580,10580,0
|
|
20230901,191800,98084040,10580,10580,10580,10580,0
|
|
20230901,191700,98084040,10580,10580,10580,10580,0
|
|
20230901,191600,98084040,10580,10580,10580,10580,0
|
|
20230901,191500,98084040,10580,10580,10580,10580,0
|
|
20230901,191400,98084040,10580,10580,10580,10580,0
|
|
20230901,191300,98084040,10580,10580,10580,10580,0
|
|
20230901,191200,98084040,10580,10580,10580,10580,0
|
|
20230901,191100,98084040,10580,10580,10580,10580,0
|
|
20230901,191000,98084040,10580,10580,10580,10580,0
|
|
20230901,190900,98084040,10580,10580,10580,10580,0
|
|
20230901,190800,98084040,10580,10580,10580,10580,0
|
|
20230901,190700,98084040,10580,10580,10580,10580,0
|
|
20230901,190600,98084040,10580,10580,10580,10580,0
|
|
20230901,190500,98084040,10580,10580,10580,10580,0
|
|
20230901,190400,98084040,10580,10580,10580,10580,0
|
|
20230901,190300,98084040,10580,10580,10580,10580,0
|
|
20230901,190200,98084040,10580,10580,10580,10580,0
|
|
20230901,190100,98084040,10580,10580,10580,10580,25
|
|
20230901,190000,98084040,10580,10580,10580,10580,0
|
|
20230901,185900,98084040,10580,10580,10580,10580,0
|
|
20230901,185800,98084040,10580,10580,10580,10580,0
|
|
20230901,185700,98084040,10580,10580,10580,10580,0
|
|
20230901,185600,98084040,10580,10580,10580,10580,0
|
|
20230901,185500,98084040,10580,10580,10580,10580,0
|
|
20230901,185400,98084040,10580,10580,10580,10580,0
|
|
20230901,185300,98084040,10580,10580,10580,10580,0
|
|
20230901,185200,98084040,10580,10580,10580,10580,0
|
|
20230901,185100,98084040,10580,10580,10580,10580,0
|
|
20230901,185000,98084040,10580,10580,10580,10580,0
|
|
20230901,184900,98084040,10580,10580,10580,10580,0
|
|
20230901,184800,98084040,10580,10580,10580,10580,0
|
|
20230901,184700,98084040,10580,10580,10580,10580,0
|
|
20230901,184600,98084040,10580,10580,10580,10580,0
|
|
20230901,184500,98084040,10580,10580,10580,10580,0
|
|
20230901,184400,98084040,10580,10580,10580,10580,0
|
|
20230901,184300,98084040,10580,10580,10580,10580,0
|
|
20230901,184200,98084040,10580,10580,10580,10580,0
|
|
20230901,184100,98084040,10580,10580,10580,10580,0
|
|
20230901,184000,98084040,10580,10580,10580,10580,0
|
|
20230901,183900,98084040,10580,10580,10580,10580,0
|
|
20230901,183800,98084040,10580,10580,10580,10580,0
|
|
20230901,183700,98084040,10580,10580,10580,10580,0
|
|
20230901,183600,98084040,10580,10580,10580,10580,0
|
|
20230901,183500,98084040,10580,10580,10580,10580,0
|
|
20230901,183400,98084040,10580,10580,10580,10580,0
|
|
20230901,183300,98084040,10580,10580,10580,10580,0
|
|
20230901,183200,98084040,10580,10580,10580,10580,0
|
|
20230901,183100,98084040,10580,10580,10580,10580,25
|
|
20230901,183000,98084040,10580,10580,10580,10580,0
|
|
20230901,182900,98084040,10580,10580,10580,10580,0
|
|
20230901,182800,98084040,10580,10580,10580,10580,0
|
|
20230901,182700,98084040,10580,10580,10580,10580,0
|
|
20230901,182600,98084040,10580,10580,10580,10580,0
|
|
20230901,182500,98084040,10580,10580,10580,10580,0
|
|
20230901,182400,98084040,10580,10580,10580,10580,0
|
|
20230901,182300,98084040,10580,10580,10580,10580,0
|
|
20230901,182200,98084040,10580,10580,10580,10580,0
|
|
20230901,182100,98084040,10580,10580,10580,10580,0
|
|
20230901,182000,98084040,10580,10580,10580,10580,0
|
|
20230901,181900,98084040,10580,10580,10580,10580,0
|
|
20230901,181800,98084040,10580,10580,10580,10580,0
|
|
20230901,181700,98084040,10580,10580,10580,10580,0
|
|
20230901,181600,98084040,10580,10580,10580,10580,0
|
|
20230901,181500,98084040,10580,10580,10580,10580,0
|
|
20230901,181400,98084040,10580,10580,10580,10580,0
|
|
20230901,181300,98084040,10580,10580,10580,10580,0
|
|
20230901,181200,98084040,10580,10580,10580,10580,0
|
|
20230901,181100,98084040,10580,10580,10580,10580,0
|
|
20230901,181000,98084040,10580,10580,10580,10580,0
|
|
20230901,180900,98084040,10580,10580,10580,10580,0
|
|
20230901,180800,98084040,10580,10580,10580,10580,0
|
|
20230901,180700,98084040,10580,10580,10580,10580,0
|
|
20230901,180600,98084040,10580,10580,10580,10580,0
|
|
20230901,180500,98084040,10580,10580,10580,10580,0
|
|
20230901,180400,98084040,10580,10580,10580,10580,0
|
|
20230901,180300,98084040,10580,10580,10580,10580,0
|
|
20230901,180200,98084040,10580,10580,10580,10580,0
|
|
20230901,180100,98084040,10580,10580,10580,10580,25
|
|
20230901,180000,98084040,10580,10580,10580,10580,0
|
|
20230901,175900,98084040,10580,10580,10580,10580,0
|
|
20230901,175800,98084040,10580,10580,10580,10580,0
|
|
20230901,175700,98084040,10580,10580,10580,10580,0
|
|
20230901,175600,98084040,10580,10580,10580,10580,0
|
|
20230901,175500,98084040,10580,10580,10580,10580,0
|
|
20230901,175400,98084040,10580,10580,10580,10580,0
|
|
20230901,175300,98084040,10580,10580,10580,10580,0
|
|
20230901,175200,98084040,10580,10580,10580,10580,0
|
|
20230901,175100,98084040,10580,10580,10580,10580,0
|
|
20230901,175000,98084040,10580,10580,10580,10580,0
|
|
20230901,174900,98084040,10580,10580,10580,10580,0
|
|
20230901,174800,98084040,10580,10580,10580,10580,0
|
|
20230901,174700,98084040,10580,10580,10580,10580,0
|
|
20230901,174600,98084040,10580,10580,10580,10580,0
|
|
20230901,174500,98084040,10580,10580,10580,10580,0
|
|
20230901,174400,98084040,10580,10580,10580,10580,0
|
|
20230901,174300,98084040,10580,10580,10580,10580,0
|
|
20230901,174200,98084040,10580,10580,10580,10580,0
|
|
20230901,174100,98084040,10580,10580,10580,10580,0
|
|
20230901,174000,98084040,10580,10580,10580,10580,0
|
|
20230901,173900,98084040,10580,10580,10580,10580,0
|
|
20230901,173800,98084040,10580,10580,10580,10580,0
|
|
20230901,173700,98084040,10580,10580,10580,10580,0
|
|
20230901,173600,98084040,10580,10580,10580,10580,0
|
|
20230901,173500,98084040,10580,10580,10580,10580,0
|
|
20230901,173400,98084040,10580,10580,10580,10580,0
|
|
20230901,173300,98084040,10580,10580,10580,10580,0
|
|
20230901,173200,98084040,10580,10580,10580,10580,0
|
|
20230901,173100,98084040,10580,10580,10580,10580,25
|
|
20230901,173000,98084040,10580,10580,10580,10580,0
|
|
20230901,172900,98084040,10580,10580,10580,10580,0
|
|
20230901,172800,98084040,10580,10580,10580,10580,0
|
|
20230901,172700,98084040,10580,10580,10580,10580,0
|
|
20230901,172600,98084040,10580,10580,10580,10580,0
|
|
20230901,172500,98084040,10580,10580,10580,10580,0
|
|
20230901,172400,98084040,10580,10580,10580,10580,0
|
|
20230901,172300,98084040,10580,10580,10580,10580,0
|
|
20230901,172200,98084040,10580,10580,10580,10580,0
|
|
20230901,172100,98084040,10580,10580,10580,10580,0
|
|
20230901,172000,98084040,10580,10580,10580,10580,0
|
|
20230901,171900,98084040,10580,10580,10580,10580,0
|
|
20230901,171800,98084040,10580,10580,10580,10580,0
|
|
20230901,171700,98084040,10580,10580,10580,10580,0
|
|
20230901,171600,98084040,10580,10580,10580,10580,0
|
|
20230901,171500,98084040,10580,10580,10580,10580,0
|
|
20230901,171400,98084040,10580,10580,10580,10580,0
|
|
20230901,171300,98084040,10580,10580,10580,10580,0
|
|
20230901,171200,98084040,10580,10580,10580,10580,0
|
|
20230901,171100,98084040,10580,10580,10580,10580,0
|
|
20230901,171000,98084040,10580,10580,10580,10580,0
|
|
20230901,170900,98084040,10580,10580,10580,10580,0
|
|
20230901,170800,98084040,10580,10580,10580,10580,0
|
|
20230901,170700,98084040,10580,10580,10580,10580,0
|
|
20230901,170600,98084040,10580,10580,10580,10580,0
|
|
20230901,170500,98084040,10580,10580,10580,10580,0
|
|
20230901,170400,98084040,10580,10580,10580,10580,0
|
|
20230901,170300,98084040,10580,10580,10580,10580,0
|
|
20230901,170200,98084040,10580,10580,10580,10580,0
|
|
20230901,170100,98084040,10580,10580,10580,10580,25
|
|
20230901,170000,98084040,10580,10580,10580,10580,0
|
|
20230901,165900,98084040,10580,10580,10580,10580,0
|
|
20230901,165800,98084040,10580,10580,10580,10580,0
|
|
20230901,165700,98084040,10580,10580,10580,10580,0
|
|
20230901,165600,98084040,10580,10580,10580,10580,0
|
|
20230901,165500,98084040,10580,10580,10580,10580,0
|
|
20230901,165400,98084040,10580,10580,10580,10580,0
|
|
20230901,165300,98084040,10580,10580,10580,10580,0
|
|
20230901,165200,98084040,10580,10580,10580,10580,0
|
|
20230901,165100,98084040,10580,10580,10580,10580,0
|
|
20230901,165000,98084040,10580,10580,10580,10580,0
|
|
20230901,164900,98084040,10580,10580,10580,10580,0
|
|
20230901,164800,98084040,10580,10580,10580,10580,0
|
|
20230901,164700,98084040,10580,10580,10580,10580,0
|
|
20230901,164600,98084040,10580,10580,10580,10580,0
|
|
20230901,164500,98084040,10580,10580,10580,10580,0
|
|
20230901,164400,98084040,10580,10580,10580,10580,0
|
|
20230901,164300,98084040,10580,10580,10580,10580,0
|
|
20230901,164200,98084040,10580,10580,10580,10580,0
|
|
20230901,164100,98084040,10580,10580,10580,10580,0
|
|
20230901,164000,98084040,10580,10580,10580,10580,0
|
|
20230901,163900,98084040,10580,10580,10580,10580,0
|
|
20230901,163800,98084040,10580,10580,10580,10580,0
|
|
20230901,163700,98084040,10580,10580,10580,10580,0
|
|
20230901,163600,98084040,10580,10580,10580,10580,0
|
|
20230901,163500,98084040,10580,10580,10580,10580,0
|
|
20230901,163400,98084040,10580,10580,10580,10580,0
|
|
20230901,163300,98084040,10580,10580,10580,10580,0
|
|
20230901,163200,98084040,10580,10580,10580,10580,0
|
|
20230901,163100,98084040,10580,10580,10580,10580,25
|
|
20230901,163000,98084040,10580,10580,10580,10580,0
|
|
20230901,162900,98084040,10580,10580,10580,10580,0
|
|
20230901,162800,98084040,10580,10580,10580,10580,0
|
|
20230901,162700,98084040,10580,10580,10580,10580,0
|
|
20230901,162600,98084040,10580,10580,10580,10580,0
|
|
20230901,162500,98084040,10580,10580,10580,10580,0
|
|
20230901,162400,98084040,10580,10580,10580,10580,0
|
|
20230901,162300,98084040,10580,10580,10580,10580,0
|
|
20230901,162200,98084040,10580,10580,10580,10580,0
|
|
20230901,162100,98084040,10580,10580,10580,10580,0
|
|
20230901,162000,98084040,10580,10580,10580,10580,0
|
|
20230901,161900,98084040,10580,10580,10580,10580,0
|
|
20230901,161800,98084040,10580,10580,10580,10580,0
|
|
20230901,161700,98084040,10580,10580,10580,10580,0
|
|
20230901,161600,98084040,10580,10580,10580,10580,0
|
|
20230901,161500,98084040,10580,10580,10580,10580,0
|
|
20230901,161400,98084040,10580,10580,10580,10580,0
|
|
20230901,161300,98084040,10580,10580,10580,10580,0
|
|
20230901,161200,98084040,10580,10580,10580,10580,0
|
|
20230901,161100,98084040,10580,10580,10580,10580,0
|
|
20230901,161000,98084040,10580,10580,10580,10580,0
|
|
20230901,160900,98084040,10580,10580,10580,10580,0
|
|
20230901,160800,98084040,10580,10580,10580,10580,0
|
|
20230901,160700,98084040,10580,10580,10580,10580,0
|
|
20230901,160600,98084040,10580,10580,10580,10580,0
|
|
20230901,160500,98084040,10580,10580,10580,10580,0
|
|
20230901,160400,98084040,10580,10580,10580,10580,0
|
|
20230901,160300,98084040,10580,10580,10580,10580,0
|
|
20230901,160200,98084040,10580,10580,10580,10580,0
|
|
20230901,160100,98084040,10580,10580,10580,10580,25
|
|
20230901,160000,98084040,10580,10580,10580,10580,0
|
|
20230901,155900,98084040,10580,10580,10580,10580,0
|
|
20230901,155800,98084040,10580,10580,10580,10580,0
|
|
20230901,155700,98084040,10580,10580,10580,10580,0
|
|
20230901,155600,98084040,10580,10580,10580,10580,0
|
|
20230901,155500,98084040,10580,10580,10580,10580,0
|
|
20230901,155400,98084040,10580,10580,10580,10580,0
|
|
20230901,155300,98084040,10580,10580,10580,10580,0
|
|
20230901,155200,98084040,10580,10580,10580,10580,0
|
|
20230901,155100,98084040,10580,10580,10580,10580,0
|
|
20230901,155000,98084040,10580,10580,10580,10580,0
|
|
20230901,154900,98084040,10580,10580,10580,10580,0
|
|
20230901,154800,98084040,10580,10580,10580,10580,0
|
|
20230901,154700,98084040,10580,10580,10580,10580,0
|
|
20230901,154600,98084040,10580,10580,10580,10580,0
|
|
20230901,154500,98084040,10580,10580,10580,10580,0
|
|
20230901,154400,98084040,10580,10580,10580,10580,0
|
|
20230901,154300,98084040,10580,10580,10580,10580,0
|
|
20230901,154200,98084040,10580,10580,10580,10580,0
|
|
20230901,154100,98084040,10580,10580,10580,10580,0
|
|
20230901,154000,98084040,10580,10580,10580,10580,0
|
|
20230901,153900,98084040,10580,10580,10580,10580,0
|
|
20230901,153800,98084040,10580,10580,10580,10580,0
|
|
20230901,153700,98084040,10580,10580,10580,10580,0
|
|
20230901,153600,98084040,10580,10580,10580,10580,0
|
|
20230901,153500,98084040,10580,10580,10580,10580,0
|
|
20230901,153400,98084040,10580,10580,10580,10580,0
|
|
20230901,153300,98084040,10580,10580,10580,10580,0
|
|
20230901,153200,98084040,10580,10580,10580,10580,0
|
|
20230901,153100,98084040,10580,10580,10580,10580,25
|
|
20230901,153000,98084040,10580,10580,10580,10580,25
|
|
20230901,152900,97819540,10550,10550,10550,10550,0
|
|
20230901,152800,97819540,10550,10550,10550,10550,0
|
|
20230901,152700,97819540,10550,10550,10550,10550,0
|
|
20230901,152600,97819540,10550,10550,10550,10550,0
|
|
20230901,152500,97819540,10550,10550,10550,10550,0
|
|
20230901,152400,97819540,10550,10550,10550,10550,0
|
|
20230901,152300,97819540,10550,10550,10550,10550,0
|
|
20230901,152200,97819540,10550,10550,10550,10550,0
|
|
20230901,152100,97819540,10550,10550,10550,10550,0
|
|
20230901,152000,97819540,10550,10550,10550,10550,0
|
|
20230901,151900,97819540,10550,10550,10550,10550,24
|
|
20230901,151800,97566340,10550,10550,10550,10550,73
|
|
20230901,151700,96796190,10560,10560,10560,10560,0
|
|
20230901,151600,96796190,10560,10570,10570,10560,108
|
|
20230901,151500,95655630,10560,10560,10560,10560,0
|
|
20230901,151400,95655630,10560,10560,10560,10560,78
|
|
20230901,151300,94831950,10560,10560,10560,10560,0
|
|
20230901,151200,94831950,10560,10560,10560,10560,0
|
|
20230901,151100,94831950,10560,10570,10570,10560,199
|
|
20230901,151000,92728620,10560,10560,10560,10560,1
|
|
20230901,150900,92718060,10560,10560,10560,10560,0
|
|
20230901,150800,92718060,10560,10560,10560,10560,100
|
|
20230901,150700,91662060,10570,10570,10570,10570,0
|
|
20230901,150600,91662060,10570,10570,10570,10570,0
|
|
20230901,150500,91662060,10570,10570,10570,10570,0
|
|
20230901,150400,91662060,10570,10570,10570,10570,0
|
|
20230901,150300,91662060,10570,10570,10570,10560,95
|
|
20230901,150200,90658840,10570,10570,10570,10570,5
|
|
20230901,150100,90605990,10570,10570,10570,10570,0
|
|
20230901,150000,90605990,10570,10570,10570,10570,5
|
|
20230901,145900,90553140,10570,10570,10570,10570,1
|
|
20230901,145800,90542570,10570,10570,10570,10570,11
|
|
20230901,145700,90426300,10570,10570,10570,10570,30
|
|
20230901,145600,90109200,10570,10570,10570,10570,0
|
|
20230901,145500,90109200,10570,10570,10570,10570,1
|
|
20230901,145400,90098630,10560,10560,10560,10560,0
|
|
20230901,145300,90098630,10560,10560,10560,10560,2
|
|
20230901,145200,90077510,10570,10570,10570,10570,0
|
|
20230901,145100,90077510,10570,10570,10570,10570,0
|
|
20230901,145000,90077510,10570,10570,10570,10570,0
|
|
20230901,144900,90077510,10570,10570,10570,10570,10
|
|
20230901,144800,89971810,10560,10560,10560,10560,15
|
|
20230901,144700,89813410,10570,10570,10570,10570,0
|
|
20230901,144600,89813410,10570,10570,10570,10570,0
|
|
20230901,144500,89813410,10570,10570,10570,10570,0
|
|
20230901,144400,89813410,10570,10570,10570,10570,0
|
|
20230901,144300,89813410,10570,10570,10570,10570,0
|
|
20230901,144200,89813410,10570,10570,10570,10570,0
|
|
20230901,144100,89813410,10570,10570,10570,10570,0
|
|
20230901,144000,89813410,10570,10570,10570,10570,0
|
|
20230901,143900,89813410,10570,10570,10570,10570,0
|
|
20230901,143800,89813410,10570,10570,10570,10570,0
|
|
20230901,143700,89813410,10570,10570,10570,10570,0
|
|
20230901,143600,89813410,10570,10570,10570,10570,1
|
|
20230901,143500,89802840,10570,10570,10570,10570,0
|
|
20230901,143400,89802840,10570,10570,10570,10570,102
|
|
20230901,143300,88724700,10560,10560,10560,10560,0
|
|
20230901,143200,88724700,10560,10560,10560,10560,0
|
|
20230901,143100,88724700,10560,10560,10560,10560,0
|
|
20230901,143000,88724700,10560,10570,10570,10560,3
|
|
20230901,142900,88693010,10570,10570,10570,10570,0
|
|
20230901,142800,88693010,10570,10570,10570,10570,0
|
|
20230901,142700,88693010,10570,10570,10570,10570,0
|
|
20230901,142600,88693010,10570,10570,10570,10570,0
|
|
20230901,142500,88693010,10570,10570,10570,10570,0
|
|
20230901,142400,88693010,10570,10570,10570,10570,0
|
|
20230901,142300,88693010,10570,10570,10570,10570,0
|
|
20230901,142200,88693010,10570,10570,10570,10570,0
|
|
20230901,142100,88693010,10570,10570,10570,10570,0
|
|
20230901,142000,88693010,10570,10570,10570,10570,0
|
|
20230901,141900,88693010,10570,10570,10570,10570,50
|
|
20230901,141800,88164510,10570,10570,10570,10570,10
|
|
20230901,141700,88058810,10570,10580,10580,10570,70
|
|
20230901,141600,87318900,10580,10580,10580,10580,3
|
|
20230901,141500,87287160,10580,10580,10580,10580,1
|
|
20230901,141400,87276580,10580,10580,10580,10580,1
|
|
20230901,141300,87266000,10580,10580,10580,10580,4
|
|
20230901,141200,87223680,10570,10570,10570,10570,0
|
|
20230901,141100,87223680,10570,10570,10570,10570,0
|
|
20230901,141000,87223680,10570,10570,10570,10570,0
|
|
20230901,140900,87223680,10570,10570,10570,10570,0
|
|
20230901,140800,87223680,10570,10570,10570,10570,0
|
|
20230901,140700,87223680,10570,10570,10570,10570,0
|
|
20230901,140600,87223680,10570,10570,10570,10570,0
|
|
20230901,140500,87223680,10570,10570,10570,10570,0
|
|
20230901,140400,87223680,10570,10570,10570,10570,0
|
|
20230901,140300,87223680,10570,10570,10570,10570,0
|
|
20230901,140200,87223680,10570,10570,10570,10570,0
|
|
20230901,140100,87223680,10570,10570,10570,10570,0
|
|
20230901,140000,87223680,10570,10570,10570,10570,0
|
|
20230901,135900,87223680,10570,10570,10570,10570,0
|
|
20230901,135800,87223680,10570,10570,10570,10570,0
|
|
20230901,135700,87223680,10570,10570,10570,10570,0
|
|
20230901,135600,87223680,10570,10570,10570,10570,0
|
|
20230901,135500,87223680,10570,10570,10570,10570,0
|
|
20230901,135400,87223680,10570,10570,10570,10570,0
|
|
20230901,135300,87223680,10570,10570,10570,10570,0
|
|
20230901,135200,87223680,10570,10570,10570,10570,0
|
|
20230901,135100,87223680,10570,10570,10570,10570,0
|
|
20230901,135000,87223680,10570,10570,10570,10570,0
|
|
20230901,134900,87223680,10570,10580,10580,10570,175
|
|
20230901,134800,85373430,10590,10580,10590,10580,50
|
|
20230901,134700,84844030,10590,10590,10590,10590,0
|
|
20230901,134600,84844030,10590,10590,10590,10590,0
|
|
20230901,134500,84844030,10590,10590,10590,10590,0
|
|
20230901,134400,84844030,10590,10590,10590,10590,94
|
|
20230901,134300,83848570,10570,10570,10570,10570,6
|
|
20230901,134200,83785150,10570,10570,10570,10570,0
|
|
20230901,134100,83785150,10570,10570,10570,10570,0
|
|
20230901,134000,83785150,10570,10570,10570,10570,10
|
|
20230901,133900,83679450,10580,10580,10580,10580,0
|
|
20230901,133800,83679450,10580,10580,10580,10580,0
|
|
20230901,133700,83679450,10580,10580,10580,10580,1
|
|
20230901,133600,83668870,10570,10570,10570,10570,0
|
|
20230901,133500,83668870,10570,10570,10570,10570,0
|
|
20230901,133400,83668870,10570,10570,10570,10570,5
|
|
20230901,133300,83616020,10570,10570,10570,10570,0
|
|
20230901,133200,83616020,10570,10570,10570,10570,1
|
|
20230901,133100,83605450,10580,10580,10580,10580,0
|
|
20230901,133000,83605450,10580,10580,10580,10580,0
|
|
20230901,132900,83605450,10580,10580,10580,10580,0
|
|
20230901,132800,83605450,10580,10580,10580,10580,0
|
|
20230901,132700,83605450,10580,10580,10580,10580,0
|
|
20230901,132600,83605450,10580,10580,10580,10580,0
|
|
20230901,132500,83605450,10580,10580,10580,10580,0
|
|
20230901,132400,83605450,10580,10580,10580,10580,0
|
|
20230901,132300,83605450,10580,10580,10580,10580,0
|
|
20230901,132200,83605450,10580,10580,10580,10580,0
|
|
20230901,132100,83605450,10580,10580,10580,10580,1
|
|
20230901,132000,83594870,10580,10580,10580,10580,0
|
|
20230901,131900,83594870,10580,10580,10580,10580,0
|
|
20230901,131800,83594870,10580,10580,10580,10580,0
|
|
20230901,131700,83594870,10580,10580,10580,10580,0
|
|
20230901,131600,83594870,10580,10580,10580,10580,0
|
|
20230901,131500,83594870,10580,10580,10580,10580,0
|
|
20230901,131400,83594870,10580,10580,10580,10580,2
|
|
20230901,131300,83573710,10580,10580,10580,10580,0
|
|
20230901,131200,83573710,10580,10580,10580,10580,0
|
|
20230901,131100,83573710,10580,10580,10580,10580,0
|
|
20230901,131000,83573710,10580,10580,10580,10580,0
|
|
20230901,130900,83573710,10580,10580,10580,10580,0
|
|
20230901,130800,83573710,10580,10580,10580,10580,0
|
|
20230901,130700,83573710,10580,10580,10580,10580,1
|
|
20230901,130600,83563130,10580,10580,10580,10580,0
|
|
20230901,130500,83563130,10580,10580,10580,10580,0
|
|
20230901,130400,83563130,10580,10580,10580,10580,0
|
|
20230901,130300,83563130,10580,10580,10580,10580,0
|
|
20230901,130200,83563130,10580,10580,10580,10580,3
|
|
20230901,130100,83531390,10580,10580,10580,10580,2
|
|
20230901,130000,83510230,10580,10580,10580,10580,4
|
|
20230901,125900,83467910,10560,10560,10560,10560,0
|
|
20230901,125800,83467910,10560,10560,10560,10560,0
|
|
20230901,125700,83467910,10560,10560,10560,10560,0
|
|
20230901,125600,83467910,10560,10560,10560,10560,0
|
|
20230901,125500,83467910,10560,10560,10560,10560,100
|
|
20230901,125400,82411910,10560,10560,10560,10560,91
|
|
20230901,125300,81450950,10560,10560,10560,10560,0
|
|
20230901,125200,81450950,10560,10560,10560,10560,1
|
|
20230901,125100,81440390,10560,10560,10560,10560,1
|
|
20230901,125000,81429830,10560,10560,10560,10560,1
|
|
20230901,124900,81419270,10550,10550,10550,10550,0
|
|
20230901,124800,81419270,10550,10550,10550,10550,0
|
|
20230901,124700,81419270,10550,10550,10550,10550,0
|
|
20230901,124600,81419270,10550,10550,10550,10550,203
|
|
20230901,124500,79277620,10560,10560,10560,10560,6
|
|
20230901,124400,79214260,10560,10570,10570,10560,293
|
|
20230901,124300,76118210,10580,10580,10580,10580,0
|
|
20230901,124200,76118210,10580,10580,10580,10580,0
|
|
20230901,124100,76118210,10580,10580,10580,10580,1
|
|
20230901,124000,76107630,10580,10580,10580,10580,0
|
|
20230901,123900,76107630,10580,10580,10580,10580,0
|
|
20230901,123800,76107630,10580,10580,10580,10580,0
|
|
20230901,123700,76107630,10580,10580,10580,10580,0
|
|
20230901,123600,76107630,10580,10580,10580,10580,0
|
|
20230901,123500,76107630,10580,10580,10580,10580,0
|
|
20230901,123400,76107630,10580,10580,10580,10580,0
|
|
20230901,123300,76107630,10580,10580,10580,10580,0
|
|
20230901,123200,76107630,10580,10580,10580,10580,30
|
|
20230901,123100,75790230,10550,10550,10550,10550,0
|
|
20230901,123000,75790230,10550,10550,10550,10550,0
|
|
20230901,122900,75790230,10550,10550,10550,10550,0
|
|
20230901,122800,75790230,10550,10560,10560,10550,300
|
|
20230901,122700,72625030,10560,10560,10560,10560,28
|
|
20230901,122600,72329350,10560,10560,10560,10560,0
|
|
20230901,122500,72329350,10560,10560,10560,10560,0
|
|
20230901,122400,72329350,10560,10570,10570,10560,63
|
|
20230901,122300,71664060,10570,10570,10570,10570,7
|
|
20230901,122200,71590070,10570,10570,10570,10570,118
|
|
20230901,122100,70342810,10590,10590,10590,10590,0
|
|
20230901,122000,70342810,10590,10590,10590,10590,0
|
|
20230901,121900,70342810,10590,10590,10590,10590,0
|
|
20230901,121800,70342810,10590,10590,10590,10590,1
|
|
20230901,121700,70332220,10570,10570,10570,10570,0
|
|
20230901,121600,70332220,10570,10570,10570,10570,10
|
|
20230901,121500,70226520,10570,10570,10570,10570,0
|
|
20230901,121400,70226520,10570,10570,10570,10570,300
|
|
20230901,121300,67055520,10570,10570,10570,10570,0
|
|
20230901,121200,67055520,10570,10570,10570,10570,0
|
|
20230901,121100,67055520,10570,10570,10570,10570,0
|
|
20230901,121000,67055520,10570,10570,10570,10570,0
|
|
20230901,120900,67055520,10570,10570,10570,10570,0
|
|
20230901,120800,67055520,10570,10570,10570,10570,0
|
|
20230901,120700,67055520,10570,10570,10570,10570,0
|
|
20230901,120600,67055520,10570,10570,10570,10570,0
|
|
20230901,120500,67055520,10570,10570,10570,10570,0
|
|
20230901,120400,67055520,10570,10570,10570,10570,0
|
|
20230901,120300,67055520,10570,10570,10570,10570,0
|
|
20230901,120200,67055520,10570,10570,10570,10570,0
|
|
20230901,120100,67055520,10570,10570,10570,10570,35
|
|
20230901,120000,66685570,10570,10570,10570,10570,0
|
|
20230901,115900,66685570,10570,10570,10570,10570,0
|
|
20230901,115800,66685570,10570,10570,10570,10570,0
|
|
20230901,115700,66685570,10570,10570,10570,10570,0
|
|
20230901,115600,66685570,10570,10570,10570,10570,0
|
|
20230901,115500,66685570,10570,10570,10570,10570,0
|
|
20230901,115400,66685570,10570,10570,10570,10570,0
|
|
20230901,115300,66685570,10570,10570,10570,10570,0
|
|
20230901,115200,66685570,10570,10570,10570,10570,0
|
|
20230901,115100,66685570,10570,10570,10570,10570,0
|
|
20230901,115000,66685570,10570,10570,10570,10570,0
|
|
20230901,114900,66685570,10570,10570,10570,10570,0
|
|
20230901,114800,66685570,10570,10570,10570,10570,0
|
|
20230901,114700,66685570,10570,10570,10570,10570,0
|
|
20230901,114600,66685570,10570,10570,10570,10570,0
|
|
20230901,114500,66685570,10570,10570,10570,10570,0
|
|
20230901,114400,66685570,10570,10570,10570,10570,0
|
|
20230901,114300,66685570,10570,10570,10570,10570,5
|
|
20230901,114200,66632720,10570,10570,10570,10570,0
|
|
20230901,114100,66632720,10570,10570,10570,10570,0
|
|
20230901,114000,66632720,10570,10570,10570,10570,0
|
|
20230901,113900,66632720,10570,10570,10570,10570,0
|
|
20230901,113800,66632720,10570,10570,10570,10570,2
|
|
20230901,113700,66611580,10570,10570,10570,10570,0
|
|
20230901,113600,66611580,10570,10570,10570,10570,0
|
|
20230901,113500,66611580,10570,10570,10570,10570,10
|
|
20230901,113400,66505880,10590,10590,10590,10590,0
|
|
20230901,113300,66505880,10590,10590,10590,10590,0
|
|
20230901,113200,66505880,10590,10590,10590,10590,0
|
|
20230901,113100,66505880,10590,10590,10590,10590,0
|
|
20230901,113000,66505880,10590,10590,10590,10590,0
|
|
20230901,112900,66505880,10590,10590,10590,10590,0
|
|
20230901,112800,66505880,10590,10590,10590,10590,0
|
|
20230901,112700,66505880,10590,10590,10590,10590,1
|
|
20230901,112600,66495290,10590,10590,10590,10590,0
|
|
20230901,112500,66495290,10590,10590,10590,10590,0
|
|
20230901,112400,66495290,10590,10590,10590,10590,0
|
|
20230901,112300,66495290,10590,10590,10590,10590,10
|
|
20230901,112200,66389390,10550,10550,10550,10550,0
|
|
20230901,112100,66389390,10550,10550,10550,10550,0
|
|
20230901,112000,66389390,10550,10550,10550,10550,0
|
|
20230901,111900,66389390,10550,10550,10550,10550,0
|
|
20230901,111800,66389390,10550,10550,10550,10550,0
|
|
20230901,111700,66389390,10550,10550,10550,10550,0
|
|
20230901,111600,66389390,10550,10550,10550,10550,0
|
|
20230901,111500,66389390,10550,10550,10550,10550,0
|
|
20230901,111400,66389390,10550,10550,10550,10550,79
|
|
20230901,111300,65555940,10550,10550,10550,10550,6
|
|
20230901,111200,65492640,10540,10540,10540,10540,0
|
|
20230901,111100,65492640,10540,10540,10540,10540,100
|
|
20230901,111000,64438640,10550,10550,10550,10550,0
|
|
20230901,110900,64438640,10550,10550,10550,10550,22
|
|
20230901,110800,64206540,10550,10560,10560,10550,163
|
|
20230901,110700,62486400,10560,10560,10560,10560,0
|
|
20230901,110600,62486400,10560,10560,10560,10560,0
|
|
20230901,110500,62486400,10560,10560,10560,10560,0
|
|
20230901,110400,62486400,10560,10560,10560,10560,0
|
|
20230901,110300,62486400,10560,10560,10560,10560,0
|
|
20230901,110200,62486400,10560,10560,10560,10560,0
|
|
20230901,110100,62486400,10560,10560,10560,10560,0
|
|
20230901,110000,62486400,10560,10560,10560,10560,4
|
|
20230901,105900,62444160,10560,10560,10560,10560,0
|
|
20230901,105800,62444160,10560,10560,10560,10560,0
|
|
20230901,105700,62444160,10560,10570,10570,10560,10
|
|
20230901,105600,62338510,10560,10560,10560,10560,0
|
|
20230901,105500,62338510,10560,10560,10560,10560,0
|
|
20230901,105400,62338510,10560,10560,10560,10560,0
|
|
20230901,105300,62338510,10560,10560,10560,10560,0
|
|
20230901,105200,62338510,10560,10560,10560,10560,0
|
|
20230901,105100,62338510,10560,10560,10560,10560,0
|
|
20230901,105000,62338510,10560,10560,10560,10560,0
|
|
20230901,104900,62338510,10560,10560,10560,10560,0
|
|
20230901,104800,62338510,10560,10560,10560,10560,3
|
|
20230901,104700,62306830,10560,10560,10560,10560,0
|
|
20230901,104600,62306830,10560,10560,10560,10560,0
|
|
20230901,104500,62306830,10560,10560,10560,10560,24
|
|
20230901,104400,62053390,10560,10560,10560,10560,0
|
|
20230901,104300,62053390,10560,10560,10560,10560,0
|
|
20230901,104200,62053390,10560,10560,10560,10560,0
|
|
20230901,104100,62053390,10560,10560,10560,10560,0
|
|
20230901,104000,62053390,10560,10560,10560,10560,117
|
|
20230901,103900,60817870,10560,10560,10560,10560,0
|
|
20230901,103800,60817870,10560,10560,10560,10560,0
|
|
20230901,103700,60817870,10560,10560,10560,10560,0
|
|
20230901,103600,60817870,10560,10570,10570,10560,310
|
|
20230901,103500,57542440,10600,10600,10600,10600,3
|
|
20230901,103400,57510640,10600,10600,10600,10600,0
|
|
20230901,103300,57510640,10600,10600,10600,10600,0
|
|
20230901,103200,57510640,10600,10600,10600,10600,156
|
|
20230901,103100,55857040,10600,10600,10600,10600,0
|
|
20230901,103000,55857040,10600,10600,10600,10600,0
|
|
20230901,102900,55857040,10600,10600,10600,10600,50
|
|
20230901,102800,55327040,10610,10610,10610,10610,0
|
|
20230901,102700,55327040,10610,10610,10610,10610,0
|
|
20230901,102600,55327040,10610,10610,10610,10610,4
|
|
20230901,102500,55284600,10610,10610,10610,10610,29
|
|
20230901,102400,54976910,10610,10610,10610,10610,0
|
|
20230901,102300,54976910,10610,10610,10610,10610,10
|
|
20230901,102200,54870810,10600,10600,10600,10600,17
|
|
20230901,102100,54690610,10600,10600,10600,10600,1
|
|
20230901,102000,54680010,10600,10600,10600,10600,97
|
|
20230901,101900,53651810,10600,10600,10600,10600,0
|
|
20230901,101800,53651810,10600,10600,10600,10600,0
|
|
20230901,101700,53651810,10600,10600,10600,10600,0
|
|
20230901,101600,53651810,10600,10570,10600,10570,127
|
|
20230901,101500,52306690,10600,10600,10600,10600,0
|
|
20230901,101400,52306690,10600,10600,10600,10600,0
|
|
20230901,101300,52306690,10600,10600,10600,10600,0
|
|
20230901,101200,52306690,10600,10600,10600,10600,0
|
|
20230901,101100,52306690,10600,10600,10600,10600,10
|
|
20230901,101000,52200690,10600,10600,10600,10600,0
|
|
20230901,100900,52200690,10600,10600,10600,10600,0
|
|
20230901,100800,52200690,10600,10600,10600,10600,1
|
|
20230901,100700,52190090,10570,10570,10570,10570,0
|
|
20230901,100600,52190090,10570,10570,10570,10570,3
|
|
20230901,100500,52158380,10590,10590,10590,10590,0
|
|
20230901,100400,52158380,10590,10590,10590,10590,24
|
|
20230901,100300,51904220,10560,10560,10560,10560,0
|
|
20230901,100200,51904220,10560,10560,10560,10560,0
|
|
20230901,100100,51904220,10560,10560,10560,10560,0
|
|
20230901,100000,51904220,10560,10560,10560,10560,0
|
|
20230901,095900,51904220,10560,10570,10570,10560,135
|
|
20230901,095800,50478520,10570,10570,10570,10570,0
|
|
20230901,095700,50478520,10570,10580,10580,10570,240
|
|
20230901,095600,47941030,10580,10580,10580,10580,0
|
|
20230901,095500,47941030,10580,10590,10590,10580,94
|
|
20230901,095400,46945810,10590,10590,10590,10590,0
|
|
20230901,095300,46945810,10590,10590,10590,10590,10
|
|
20230901,095200,46839910,10580,10580,10580,10580,0
|
|
20230901,095100,46839910,10580,10580,10580,10580,0
|
|
20230901,095000,46839910,10580,10580,10580,10580,0
|
|
20230901,094900,46839910,10580,10580,10580,10580,0
|
|
20230901,094800,46839910,10580,10580,10580,10580,0
|
|
20230901,094700,46839910,10580,10580,10580,10580,0
|
|
20230901,094600,46839910,10580,10580,10580,10580,0
|
|
20230901,094500,46839910,10580,10580,10580,10580,0
|
|
20230901,094400,46839910,10580,10580,10580,10580,1
|
|
20230901,094300,46829330,10590,10590,10590,10590,0
|
|
20230901,094200,46829330,10590,10590,10590,10590,1
|
|
20230901,094100,46818740,10580,10580,10580,10580,19
|
|
20230901,094000,46617720,10570,10570,10570,10570,350
|
|
20230901,093900,42918220,10570,10580,10580,10570,22
|
|
20230901,093800,42685660,10570,10570,10570,10570,10
|
|
20230901,093700,42579960,10580,10580,10580,10580,20
|
|
20230901,093600,42368360,10580,10580,10580,10580,1
|
|
20230901,093500,42357780,10580,10580,10580,10580,106
|
|
20230901,093400,41236300,10580,10600,10600,10580,150
|
|
20230901,093300,39648790,10600,10620,10620,10600,4
|
|
20230901,093200,39606370,10630,10630,10630,10630,0
|
|
20230901,093100,39606370,10630,10630,10630,10630,1
|
|
20230901,093000,39595740,10590,10590,10590,10590,0
|
|
20230901,092900,39595740,10590,10590,10590,10590,10
|
|
20230901,092800,39489840,10590,10590,10590,10590,0
|
|
20230901,092700,39489840,10590,10590,10590,10590,9
|
|
20230901,092600,39394530,10590,10630,10630,10590,2003
|
|
20230901,092500,18179560,10630,10630,10630,10630,10
|
|
20230901,092400,18073260,10640,10630,10640,10630,11
|
|
20230901,092300,17956320,10640,10640,10640,10640,0
|
|
20230901,092200,17956320,10640,10640,10640,10640,0
|
|
20230901,092100,17956320,10640,10640,10640,10640,0
|
|
20230901,092000,17956320,10640,10640,10640,10640,1
|
|
20230901,091900,17945680,10630,10630,10630,10630,3
|
|
20230901,091800,17913790,10630,10630,10630,10630,0
|
|
20230901,091700,17913790,10630,10630,10630,10630,0
|
|
20230901,091600,17913790,10630,10630,10630,10630,1
|
|
20230901,091500,17903160,10640,10640,10640,10640,0
|
|
20230901,091400,17903160,10640,10640,10640,10630,22
|
|
20230901,091300,17669090,10640,10640,10640,10640,0
|
|
20230901,091200,17669090,10640,10640,10640,10640,10
|
|
20230901,091100,17562690,10630,10630,10630,10630,0
|
|
20230901,091000,17562690,10630,10640,10640,10630,301
|
|
20230901,090900,14360060,10630,10620,10630,10620,4
|
|
20230901,090800,14317560,10610,10590,10610,10590,528
|
|
20230901,090700,8720490,10590,10590,10590,10590,77
|
|
20230901,090600,7905060,10590,10590,10590,10590,139
|
|
20230901,090500,6433050,10600,10600,10600,10600,100
|
|
20230901,090400,5373050,10600,10600,10600,10600,0
|
|
20230901,090300,5373050,10600,10600,10600,10600,0
|
|
20230901,090200,5373050,10600,10590,10600,10590,500
|
|
20230901,090100,74200,10600,10600,10600,10600,0
|
|
20230901,090000,74200,10600,10600,10600,10600,7
|