617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191400,118100630,9830,9830,9830,9830,187
|
|
20230901,191300,118100630,9830,9830,9830,9830,0
|
|
20230901,191200,118100630,9830,9830,9830,9830,0
|
|
20230901,191100,118100630,9830,9830,9830,9830,0
|
|
20230901,191000,118100630,9830,9830,9830,9830,0
|
|
20230901,190900,118100630,9830,9830,9830,9830,0
|
|
20230901,190800,118100630,9830,9830,9830,9830,0
|
|
20230901,190700,118100630,9830,9830,9830,9830,0
|
|
20230901,190600,118100630,9830,9830,9830,9830,0
|
|
20230901,190500,118100630,9830,9830,9830,9830,0
|
|
20230901,190400,118100630,9830,9830,9830,9830,0
|
|
20230901,190300,118100630,9830,9830,9830,9830,0
|
|
20230901,190200,118100630,9830,9830,9830,9830,0
|
|
20230901,190100,118100630,9830,9830,9830,9830,0
|
|
20230901,190000,118100630,9830,9830,9830,9830,0
|
|
20230901,185900,118100630,9830,9830,9830,9830,0
|
|
20230901,185800,118100630,9830,9830,9830,9830,0
|
|
20230901,185700,118100630,9830,9830,9830,9830,0
|
|
20230901,185600,118100630,9830,9830,9830,9830,0
|
|
20230901,185500,118100630,9830,9830,9830,9830,0
|
|
20230901,185400,118100630,9830,9830,9830,9830,0
|
|
20230901,185300,118100630,9830,9830,9830,9830,0
|
|
20230901,185200,118100630,9830,9830,9830,9830,0
|
|
20230901,185100,118100630,9830,9830,9830,9830,0
|
|
20230901,185000,118100630,9830,9830,9830,9830,0
|
|
20230901,184900,118100630,9830,9830,9830,9830,0
|
|
20230901,184800,118100630,9830,9830,9830,9830,0
|
|
20230901,184700,118100630,9830,9830,9830,9830,0
|
|
20230901,184600,118100630,9830,9830,9830,9830,0
|
|
20230901,184500,118100630,9830,9830,9830,9830,0
|
|
20230901,184400,118100630,9830,9830,9830,9830,187
|
|
20230901,184300,118100630,9830,9830,9830,9830,0
|
|
20230901,184200,118100630,9830,9830,9830,9830,0
|
|
20230901,184100,118100630,9830,9830,9830,9830,0
|
|
20230901,184000,118100630,9830,9830,9830,9830,0
|
|
20230901,183900,118100630,9830,9830,9830,9830,0
|
|
20230901,183800,118100630,9830,9830,9830,9830,0
|
|
20230901,183700,118100630,9830,9830,9830,9830,0
|
|
20230901,183600,118100630,9830,9830,9830,9830,0
|
|
20230901,183500,118100630,9830,9830,9830,9830,0
|
|
20230901,183400,118100630,9830,9830,9830,9830,0
|
|
20230901,183300,118100630,9830,9830,9830,9830,0
|
|
20230901,183200,118100630,9830,9830,9830,9830,0
|
|
20230901,183100,118100630,9830,9830,9830,9830,0
|
|
20230901,183000,118100630,9830,9830,9830,9830,0
|
|
20230901,182900,118100630,9830,9830,9830,9830,0
|
|
20230901,182800,118100630,9830,9830,9830,9830,0
|
|
20230901,182700,118100630,9830,9830,9830,9830,0
|
|
20230901,182600,118100630,9830,9830,9830,9830,0
|
|
20230901,182500,118100630,9830,9830,9830,9830,0
|
|
20230901,182400,118100630,9830,9830,9830,9830,0
|
|
20230901,182300,118100630,9830,9830,9830,9830,0
|
|
20230901,182200,118100630,9830,9830,9830,9830,0
|
|
20230901,182100,118100630,9830,9830,9830,9830,0
|
|
20230901,182000,118100630,9830,9830,9830,9830,0
|
|
20230901,181900,118100630,9830,9830,9830,9830,0
|
|
20230901,181800,118100630,9830,9830,9830,9830,0
|
|
20230901,181700,118100630,9830,9830,9830,9830,0
|
|
20230901,181600,118100630,9830,9830,9830,9830,0
|
|
20230901,181500,118100630,9830,9830,9830,9830,0
|
|
20230901,181400,118100630,9830,9830,9830,9830,187
|
|
20230901,181300,118100630,9830,9830,9830,9830,0
|
|
20230901,181200,118100630,9830,9830,9830,9830,0
|
|
20230901,181100,118100630,9830,9830,9830,9830,0
|
|
20230901,181000,118100630,9830,9830,9830,9830,0
|
|
20230901,180900,118100630,9830,9830,9830,9830,0
|
|
20230901,180800,118100630,9830,9830,9830,9830,0
|
|
20230901,180700,118100630,9830,9830,9830,9830,0
|
|
20230901,180600,118100630,9830,9830,9830,9830,0
|
|
20230901,180500,118100630,9830,9830,9830,9830,0
|
|
20230901,180400,118100630,9830,9830,9830,9830,0
|
|
20230901,180300,118100630,9830,9830,9830,9830,0
|
|
20230901,180200,118100630,9830,9830,9830,9830,0
|
|
20230901,180100,118100630,9830,9830,9830,9830,0
|
|
20230901,180000,118100630,9830,9830,9830,9830,0
|
|
20230901,175900,118100630,9830,9830,9830,9830,0
|
|
20230901,175800,118100630,9830,9830,9830,9830,0
|
|
20230901,175700,118100630,9830,9830,9830,9830,0
|
|
20230901,175600,118100630,9830,9830,9830,9830,0
|
|
20230901,175500,118100630,9830,9830,9830,9830,0
|
|
20230901,175400,118100630,9830,9830,9830,9830,0
|
|
20230901,175300,118100630,9830,9830,9830,9830,0
|
|
20230901,175200,118100630,9830,9830,9830,9830,0
|
|
20230901,175100,118100630,9830,9830,9830,9830,0
|
|
20230901,175000,118100630,9830,9830,9830,9830,0
|
|
20230901,174900,118100630,9830,9830,9830,9830,0
|
|
20230901,174800,118100630,9830,9830,9830,9830,0
|
|
20230901,174700,118100630,9830,9830,9830,9830,0
|
|
20230901,174600,118100630,9830,9830,9830,9830,0
|
|
20230901,174500,118100630,9830,9830,9830,9830,0
|
|
20230901,174400,118100630,9830,9830,9830,9830,187
|
|
20230901,174300,118100630,9830,9830,9830,9830,0
|
|
20230901,174200,118100630,9830,9830,9830,9830,0
|
|
20230901,174100,118100630,9830,9830,9830,9830,0
|
|
20230901,174000,118100630,9830,9830,9830,9830,0
|
|
20230901,173900,118100630,9830,9830,9830,9830,0
|
|
20230901,173800,118100630,9830,9830,9830,9830,0
|
|
20230901,173700,118100630,9830,9830,9830,9830,0
|
|
20230901,173600,118100630,9830,9830,9830,9830,0
|
|
20230901,173500,118100630,9830,9830,9830,9830,0
|
|
20230901,173400,118100630,9830,9830,9830,9830,0
|
|
20230901,173300,118100630,9830,9830,9830,9830,0
|
|
20230901,173200,118100630,9830,9830,9830,9830,0
|
|
20230901,173100,118100630,9830,9830,9830,9830,0
|
|
20230901,173000,118100630,9830,9830,9830,9830,0
|
|
20230901,172900,118100630,9830,9830,9830,9830,0
|
|
20230901,172800,118100630,9830,9830,9830,9830,0
|
|
20230901,172700,118100630,9830,9830,9830,9830,0
|
|
20230901,172600,118100630,9830,9830,9830,9830,0
|
|
20230901,172500,118100630,9830,9830,9830,9830,0
|
|
20230901,172400,118100630,9830,9830,9830,9830,0
|
|
20230901,172300,118100630,9830,9830,9830,9830,0
|
|
20230901,172200,118100630,9830,9830,9830,9830,0
|
|
20230901,172100,118100630,9830,9830,9830,9830,0
|
|
20230901,172000,118100630,9830,9830,9830,9830,0
|
|
20230901,171900,118100630,9830,9830,9830,9830,0
|
|
20230901,171800,118100630,9830,9830,9830,9830,0
|
|
20230901,171700,118100630,9830,9830,9830,9830,0
|
|
20230901,171600,118100630,9830,9830,9830,9830,0
|
|
20230901,171500,118100630,9830,9830,9830,9830,0
|
|
20230901,171400,118100630,9830,9830,9830,9830,187
|
|
20230901,171300,118100630,9830,9830,9830,9830,0
|
|
20230901,171200,118100630,9830,9830,9830,9830,0
|
|
20230901,171100,118100630,9830,9830,9830,9830,0
|
|
20230901,171000,118100630,9830,9830,9830,9830,0
|
|
20230901,170900,118100630,9830,9830,9830,9830,0
|
|
20230901,170800,118100630,9830,9830,9830,9830,0
|
|
20230901,170700,118100630,9830,9830,9830,9830,0
|
|
20230901,170600,118100630,9830,9830,9830,9830,0
|
|
20230901,170500,118100630,9830,9830,9830,9830,0
|
|
20230901,170400,118100630,9830,9830,9830,9830,0
|
|
20230901,170300,118100630,9830,9830,9830,9830,0
|
|
20230901,170200,118100630,9830,9830,9830,9830,0
|
|
20230901,170100,118100630,9830,9830,9830,9830,0
|
|
20230901,170000,118100630,9830,9830,9830,9830,0
|
|
20230901,165900,118100630,9830,9830,9830,9830,0
|
|
20230901,165800,118100630,9830,9830,9830,9830,0
|
|
20230901,165700,118100630,9830,9830,9830,9830,0
|
|
20230901,165600,118100630,9830,9830,9830,9830,0
|
|
20230901,165500,118100630,9830,9830,9830,9830,0
|
|
20230901,165400,118100630,9830,9830,9830,9830,0
|
|
20230901,165300,118100630,9830,9830,9830,9830,0
|
|
20230901,165200,118100630,9830,9830,9830,9830,0
|
|
20230901,165100,118100630,9830,9830,9830,9830,0
|
|
20230901,165000,118100630,9830,9830,9830,9830,0
|
|
20230901,164900,118100630,9830,9830,9830,9830,0
|
|
20230901,164800,118100630,9830,9830,9830,9830,0
|
|
20230901,164700,118100630,9830,9830,9830,9830,0
|
|
20230901,164600,118100630,9830,9830,9830,9830,0
|
|
20230901,164500,118100630,9830,9830,9830,9830,0
|
|
20230901,164400,118100630,9830,9830,9830,9830,187
|
|
20230901,164300,118100630,9830,9830,9830,9830,0
|
|
20230901,164200,118100630,9830,9830,9830,9830,0
|
|
20230901,164100,118100630,9830,9830,9830,9830,0
|
|
20230901,164000,118100630,9830,9830,9830,9830,0
|
|
20230901,163900,118100630,9830,9830,9830,9830,0
|
|
20230901,163800,118100630,9830,9830,9830,9830,0
|
|
20230901,163700,118100630,9830,9830,9830,9830,0
|
|
20230901,163600,118100630,9830,9830,9830,9830,0
|
|
20230901,163500,118100630,9830,9830,9830,9830,0
|
|
20230901,163400,118100630,9830,9830,9830,9830,0
|
|
20230901,163300,118100630,9830,9830,9830,9830,0
|
|
20230901,163200,118100630,9830,9830,9830,9830,0
|
|
20230901,163100,118100630,9830,9830,9830,9830,0
|
|
20230901,163000,118100630,9830,9830,9830,9830,0
|
|
20230901,162900,118100630,9830,9830,9830,9830,0
|
|
20230901,162800,118100630,9830,9830,9830,9830,0
|
|
20230901,162700,118100630,9830,9830,9830,9830,0
|
|
20230901,162600,118100630,9830,9830,9830,9830,0
|
|
20230901,162500,118100630,9830,9830,9830,9830,0
|
|
20230901,162400,118100630,9830,9830,9830,9830,0
|
|
20230901,162300,118100630,9830,9830,9830,9830,0
|
|
20230901,162200,118100630,9830,9830,9830,9830,0
|
|
20230901,162100,118100630,9830,9830,9830,9830,0
|
|
20230901,162000,118100630,9830,9830,9830,9830,0
|
|
20230901,161900,118100630,9830,9830,9830,9830,0
|
|
20230901,161800,118100630,9830,9830,9830,9830,0
|
|
20230901,161700,118100630,9830,9830,9830,9830,0
|
|
20230901,161600,118100630,9830,9830,9830,9830,0
|
|
20230901,161500,118100630,9830,9830,9830,9830,0
|
|
20230901,161400,118100630,9830,9830,9830,9830,187
|
|
20230901,161300,118100630,9830,9830,9830,9830,0
|
|
20230901,161200,118100630,9830,9830,9830,9830,0
|
|
20230901,161100,118100630,9830,9830,9830,9830,0
|
|
20230901,161000,118100630,9830,9830,9830,9830,0
|
|
20230901,160900,118100630,9830,9830,9830,9830,0
|
|
20230901,160800,118100630,9830,9830,9830,9830,0
|
|
20230901,160700,118100630,9830,9830,9830,9830,0
|
|
20230901,160600,118100630,9830,9830,9830,9830,0
|
|
20230901,160500,118100630,9830,9830,9830,9830,0
|
|
20230901,160400,118100630,9830,9830,9830,9830,0
|
|
20230901,160300,118100630,9830,9830,9830,9830,0
|
|
20230901,160200,118100630,9830,9830,9830,9830,0
|
|
20230901,160100,118100630,9830,9830,9830,9830,0
|
|
20230901,160000,118100630,9830,9830,9830,9830,0
|
|
20230901,155900,118100630,9830,9830,9830,9830,0
|
|
20230901,155800,118100630,9830,9830,9830,9830,0
|
|
20230901,155700,118100630,9830,9830,9830,9830,0
|
|
20230901,155600,118100630,9830,9830,9830,9830,0
|
|
20230901,155500,118100630,9830,9830,9830,9830,0
|
|
20230901,155400,118100630,9830,9830,9830,9830,0
|
|
20230901,155300,118100630,9830,9830,9830,9830,0
|
|
20230901,155200,118100630,9830,9830,9830,9830,0
|
|
20230901,155100,118100630,9830,9830,9830,9830,0
|
|
20230901,155000,118100630,9830,9830,9830,9830,0
|
|
20230901,154900,118100630,9830,9830,9830,9830,0
|
|
20230901,154800,118100630,9830,9830,9830,9830,0
|
|
20230901,154700,118100630,9830,9830,9830,9830,0
|
|
20230901,154600,118100630,9830,9830,9830,9830,0
|
|
20230901,154500,118100630,9830,9830,9830,9830,0
|
|
20230901,154400,118100630,9830,9830,9830,9830,187
|
|
20230901,154300,118100630,9830,9830,9830,9830,0
|
|
20230901,154200,118100630,9830,9830,9830,9830,0
|
|
20230901,154100,118100630,9830,9830,9830,9830,0
|
|
20230901,154000,118100630,9830,9830,9830,9830,0
|
|
20230901,153900,118100630,9830,9830,9830,9830,0
|
|
20230901,153800,118100630,9830,9830,9830,9830,0
|
|
20230901,153700,118100630,9830,9830,9830,9830,0
|
|
20230901,153600,118100630,9830,9830,9830,9830,0
|
|
20230901,153500,118100630,9830,9830,9830,9830,0
|
|
20230901,153400,118100630,9830,9830,9830,9830,0
|
|
20230901,153300,118100630,9830,9830,9830,9830,0
|
|
20230901,153200,118100630,9830,9830,9830,9830,0
|
|
20230901,153100,118100630,9830,9830,9830,9830,0
|
|
20230901,153000,118100630,9830,9830,9830,9830,187
|
|
20230901,152900,116262420,9830,9830,9830,9830,0
|
|
20230901,152800,116262420,9830,9830,9830,9830,0
|
|
20230901,152700,116262420,9830,9830,9830,9830,0
|
|
20230901,152600,116262420,9830,9830,9830,9830,0
|
|
20230901,152500,116262420,9830,9830,9830,9830,0
|
|
20230901,152400,116262420,9830,9830,9830,9830,0
|
|
20230901,152300,116262420,9830,9830,9830,9830,0
|
|
20230901,152200,116262420,9830,9830,9830,9830,0
|
|
20230901,152100,116262420,9830,9830,9830,9830,0
|
|
20230901,152000,116262420,9830,9830,9830,9830,0
|
|
20230901,151900,116262420,9830,9830,9830,9830,53
|
|
20230901,151800,115741430,9830,9830,9830,9830,10
|
|
20230901,151700,115643130,9790,9810,9810,9790,37
|
|
20230901,151600,115280610,9820,9820,9820,9820,6
|
|
20230901,151500,115221690,9820,9820,9820,9820,0
|
|
20230901,151400,115221690,9820,9820,9820,9820,10
|
|
20230901,151300,115123490,9810,9810,9810,9810,0
|
|
20230901,151200,115123490,9810,9820,9820,9810,220
|
|
20230901,151100,112963290,9810,9820,9820,9810,52
|
|
20230901,151000,112453050,9820,9820,9820,9820,0
|
|
20230901,150900,112453050,9820,9820,9820,9820,18
|
|
20230901,150800,112276290,9820,9820,9820,9820,10
|
|
20230901,150700,112178090,9820,9820,9820,9820,15
|
|
20230901,150600,112030790,9820,9820,9820,9820,0
|
|
20230901,150500,112030790,9820,9810,9820,9810,2
|
|
20230901,150400,112011160,9820,9820,9820,9820,30
|
|
20230901,150300,111716560,9820,9820,9820,9820,9
|
|
20230901,150200,111628180,9820,9820,9820,9820,0
|
|
20230901,150100,111628180,9820,9820,9820,9820,0
|
|
20230901,150000,111628180,9820,9820,9820,9820,81
|
|
20230901,145900,110832760,9810,9810,9810,9810,0
|
|
20230901,145800,110832760,9810,9820,9820,9810,15
|
|
20230901,145700,110685560,9820,9820,9820,9820,64
|
|
20230901,145600,110057080,9810,9810,9810,9810,0
|
|
20230901,145500,110057080,9810,9810,9810,9810,207
|
|
20230901,145400,108026410,9820,9820,9820,9820,0
|
|
20230901,145300,108026410,9820,9820,9820,9820,0
|
|
20230901,145200,108026410,9820,9820,9820,9820,1
|
|
20230901,145100,108016590,9790,9810,9810,9790,76
|
|
20230901,145000,107271070,9810,9810,9810,9810,0
|
|
20230901,144900,107271070,9810,9810,9810,9810,10
|
|
20230901,144800,107172970,9790,9790,9790,9790,5
|
|
20230901,144700,107124020,9810,9810,9810,9810,6
|
|
20230901,144600,107065160,9800,9800,9800,9800,0
|
|
20230901,144500,107065160,9800,9800,9800,9800,0
|
|
20230901,144400,107065160,9800,9800,9800,9800,0
|
|
20230901,144300,107065160,9800,9800,9800,9800,0
|
|
20230901,144200,107065160,9800,9800,9800,9800,0
|
|
20230901,144100,107065160,9800,9800,9800,9800,5
|
|
20230901,144000,107016160,9800,9800,9800,9800,20
|
|
20230901,143900,106820160,9800,9800,9800,9800,35
|
|
20230901,143800,106477160,9790,9790,9790,9790,10
|
|
20230901,143700,106379260,9790,9790,9790,9790,0
|
|
20230901,143600,106379260,9790,9790,9790,9790,10
|
|
20230901,143500,106281360,9790,9780,9790,9780,179
|
|
20230901,143400,104530640,9790,9790,9790,9790,2
|
|
20230901,143300,104511060,9790,9790,9790,9790,117
|
|
20230901,143200,103365630,9790,9790,9790,9790,0
|
|
20230901,143100,103365630,9790,9790,9790,9780,17
|
|
20230901,143000,103199290,9790,9790,9790,9790,3
|
|
20230901,142900,103169920,9790,9790,9790,9790,0
|
|
20230901,142800,103169920,9790,9790,9790,9790,0
|
|
20230901,142700,103169920,9790,9770,9790,9770,15
|
|
20230901,142600,103023230,9790,9790,9790,9790,0
|
|
20230901,142500,103023230,9790,9790,9790,9790,0
|
|
20230901,142400,103023230,9790,9790,9790,9790,0
|
|
20230901,142300,103023230,9790,9790,9790,9790,0
|
|
20230901,142200,103023230,9790,9790,9790,9790,0
|
|
20230901,142100,103023230,9790,9790,9790,9790,0
|
|
20230901,142000,103023230,9790,9790,9790,9790,0
|
|
20230901,141900,103023230,9790,9790,9790,9790,0
|
|
20230901,141800,103023230,9790,9790,9790,9790,0
|
|
20230901,141700,103023230,9790,9790,9790,9790,0
|
|
20230901,141600,103023230,9790,9790,9790,9790,1
|
|
20230901,141500,103013440,9790,9790,9790,9790,0
|
|
20230901,141400,103013440,9790,9790,9790,9790,0
|
|
20230901,141300,103013440,9790,9790,9790,9790,0
|
|
20230901,141200,103013440,9790,9790,9790,9790,1
|
|
20230901,141100,103003650,9730,9730,9730,9730,0
|
|
20230901,141000,103003650,9730,9730,9730,9730,0
|
|
20230901,140900,103003650,9730,9730,9730,9730,0
|
|
20230901,140800,103003650,9730,9730,9730,9730,0
|
|
20230901,140700,103003650,9730,9730,9730,9730,0
|
|
20230901,140600,103003650,9730,9730,9730,9730,0
|
|
20230901,140500,103003650,9730,9730,9730,9730,0
|
|
20230901,140400,103003650,9730,9730,9730,9730,0
|
|
20230901,140300,103003650,9730,9730,9730,9730,2
|
|
20230901,140200,102984190,9730,9730,9730,9730,0
|
|
20230901,140100,102984190,9730,9730,9730,9730,1000
|
|
20230901,140000,93254190,9810,9810,9810,9810,0
|
|
20230901,135900,93254190,9810,9810,9810,9810,0
|
|
20230901,135800,93254190,9810,9810,9810,9810,0
|
|
20230901,135700,93254190,9810,9810,9810,9810,0
|
|
20230901,135600,93254190,9810,9810,9810,9810,0
|
|
20230901,135500,93254190,9810,9810,9810,9810,1
|
|
20230901,135400,93244380,9740,9740,9740,9740,0
|
|
20230901,135300,93244380,9740,9740,9740,9740,0
|
|
20230901,135200,93244380,9740,9750,9750,9740,271
|
|
20230901,135100,90603390,9760,9790,9790,9760,70
|
|
20230901,135000,89919480,9800,9810,9810,9800,122
|
|
20230901,134900,88723810,9810,9810,9810,9810,0
|
|
20230901,134800,88723810,9810,9810,9810,9810,9
|
|
20230901,134700,88635520,9810,9810,9810,9810,0
|
|
20230901,134600,88635520,9810,9810,9810,9810,0
|
|
20230901,134500,88635520,9810,9810,9810,9810,0
|
|
20230901,134400,88635520,9810,9810,9810,9810,0
|
|
20230901,134300,88635520,9810,9810,9810,9810,1
|
|
20230901,134200,88625710,9810,9810,9810,9810,0
|
|
20230901,134100,88625710,9810,9810,9810,9810,0
|
|
20230901,134000,88625710,9810,9810,9810,9810,0
|
|
20230901,133900,88625710,9810,9810,9810,9810,0
|
|
20230901,133800,88625710,9810,9810,9810,9810,5
|
|
20230901,133700,88576660,9820,9820,9820,9820,0
|
|
20230901,133600,88576660,9820,9820,9820,9820,142
|
|
20230901,133500,87182220,9820,9820,9820,9820,0
|
|
20230901,133400,87182220,9820,9820,9820,9820,1
|
|
20230901,133300,87172400,9820,9820,9820,9820,16
|
|
20230901,133200,87015280,9830,9830,9830,9830,0
|
|
20230901,133100,87015280,9830,9820,9860,9800,720
|
|
20230901,133000,79921420,9820,9800,9820,9800,16
|
|
20230901,132900,79764500,9820,9810,9820,9810,200
|
|
20230901,132800,77801870,9800,9790,9800,9790,610
|
|
20230901,132700,71823920,9720,9770,9790,9720,311
|
|
20230901,132600,68782940,9760,9760,9760,9760,0
|
|
20230901,132500,68782940,9760,9760,9760,9760,0
|
|
20230901,132400,68782940,9760,9760,9760,9760,0
|
|
20230901,132300,68782940,9760,9760,9760,9760,50
|
|
20230901,132200,68294940,9760,9760,9760,9760,0
|
|
20230901,132100,68294940,9760,9760,9760,9760,0
|
|
20230901,132000,68294940,9760,9760,9760,9760,0
|
|
20230901,131900,68294940,9760,9760,9760,9760,0
|
|
20230901,131800,68294940,9760,9760,9760,9760,0
|
|
20230901,131700,68294940,9760,9760,9760,9760,0
|
|
20230901,131600,68294940,9760,9720,9760,9720,6
|
|
20230901,131500,68236420,9710,9710,9710,9710,0
|
|
20230901,131400,68236420,9710,9710,9710,9710,0
|
|
20230901,131300,68236420,9710,9710,9710,9710,0
|
|
20230901,131200,68236420,9710,9710,9710,9710,0
|
|
20230901,131100,68236420,9710,9710,9710,9710,0
|
|
20230901,131000,68236420,9710,9740,9740,9710,80
|
|
20230901,130900,67458400,9740,9740,9740,9740,0
|
|
20230901,130800,67458400,9740,9740,9740,9740,10
|
|
20230901,130700,67361000,9720,9720,9720,9720,0
|
|
20230901,130600,67361000,9720,9720,9720,9720,0
|
|
20230901,130500,67361000,9720,9720,9720,9720,100
|
|
20230901,130400,66389000,9760,9760,9760,9760,87
|
|
20230901,130300,65539880,9760,9760,9760,9760,20
|
|
20230901,130200,65344680,9760,9760,9760,9760,41
|
|
20230901,130100,64944520,9710,9760,9760,9710,1300
|
|
20230901,130000,52277240,9770,9770,9770,9770,3
|
|
20230901,125900,52247930,9760,9760,9760,9760,0
|
|
20230901,125800,52247930,9760,9760,9760,9760,0
|
|
20230901,125700,52247930,9760,9760,9760,9760,0
|
|
20230901,125600,52247930,9760,9760,9760,9760,0
|
|
20230901,125500,52247930,9760,9750,9760,9750,421
|
|
20230901,125400,48140770,9750,9750,9750,9750,0
|
|
20230901,125300,48140770,9750,9750,9750,9750,0
|
|
20230901,125200,48140770,9750,9750,9750,9750,1
|
|
20230901,125100,48131020,9750,9750,9750,9750,175
|
|
20230901,125000,46424770,9750,9750,9750,9750,204
|
|
20230901,124900,44435770,9760,9760,9760,9760,0
|
|
20230901,124800,44435770,9760,9760,9760,9760,0
|
|
20230901,124700,44435770,9760,9760,9760,9760,128
|
|
20230901,124600,43186490,9760,9760,9760,9760,12
|
|
20230901,124500,43069370,9760,9760,9760,9760,0
|
|
20230901,124400,43069370,9760,9760,9760,9760,0
|
|
20230901,124300,43069370,9760,9760,9760,9760,0
|
|
20230901,124200,43069370,9760,9760,9760,9760,0
|
|
20230901,124100,43069370,9760,9760,9760,9760,3
|
|
20230901,124000,43040090,9760,9760,9760,9760,0
|
|
20230901,123900,43040090,9760,9760,9760,9760,0
|
|
20230901,123800,43040090,9760,9760,9760,9760,0
|
|
20230901,123700,43040090,9760,9760,9760,9760,1
|
|
20230901,123600,43030330,9760,9760,9760,9760,0
|
|
20230901,123500,43030330,9760,9760,9760,9760,0
|
|
20230901,123400,43030330,9760,9760,9760,9760,0
|
|
20230901,123300,43030330,9760,9760,9760,9760,0
|
|
20230901,123200,43030330,9760,9760,9760,9760,0
|
|
20230901,123100,43030330,9760,9760,9760,9760,2
|
|
20230901,123000,43010810,9760,9760,9760,9760,0
|
|
20230901,122900,43010810,9760,9760,9760,9760,0
|
|
20230901,122800,43010810,9760,9760,9760,9760,0
|
|
20230901,122700,43010810,9760,9760,9760,9760,0
|
|
20230901,122600,43010810,9760,9760,9760,9760,63
|
|
20230901,122500,42395930,9750,9750,9750,9750,0
|
|
20230901,122400,42395930,9750,9750,9750,9750,0
|
|
20230901,122300,42395930,9750,9750,9750,9750,0
|
|
20230901,122200,42395930,9750,9750,9750,9750,0
|
|
20230901,122100,42395930,9750,9750,9750,9750,0
|
|
20230901,122000,42395930,9750,9760,9760,9750,638
|
|
20230901,121900,36172080,9760,9760,9760,9760,30
|
|
20230901,121800,35879280,9760,9760,9760,9760,0
|
|
20230901,121700,35879280,9760,9760,9760,9760,0
|
|
20230901,121600,35879280,9760,9760,9760,9760,0
|
|
20230901,121500,35879280,9760,9760,9760,9760,0
|
|
20230901,121400,35879280,9760,9760,9760,9760,0
|
|
20230901,121300,35879280,9760,9760,9760,9760,0
|
|
20230901,121200,35879280,9760,9760,9760,9760,1
|
|
20230901,121100,35869520,9760,9760,9760,9760,0
|
|
20230901,121000,35869520,9760,9760,9760,9760,0
|
|
20230901,120900,35869520,9760,9760,9760,9760,5
|
|
20230901,120800,35820720,9760,9760,9760,9760,0
|
|
20230901,120700,35820720,9760,9760,9760,9760,0
|
|
20230901,120600,35820720,9760,9760,9760,9760,31
|
|
20230901,120500,35518160,9760,9760,9760,9760,0
|
|
20230901,120400,35518160,9760,9760,9760,9760,0
|
|
20230901,120300,35518160,9760,9760,9760,9760,0
|
|
20230901,120200,35518160,9760,9760,9760,9760,0
|
|
20230901,120100,35518160,9760,9760,9760,9760,4
|
|
20230901,120000,35479120,9760,9760,9760,9760,198
|
|
20230901,115900,33546640,9770,9760,9770,9760,25
|
|
20230901,115800,33302540,9770,9770,9770,9770,100
|
|
20230901,115700,32325540,9770,9770,9770,9770,0
|
|
20230901,115600,32325540,9770,9770,9770,9770,0
|
|
20230901,115500,32325540,9770,9770,9770,9770,1
|
|
20230901,115400,32315770,9770,9770,9770,9770,0
|
|
20230901,115300,32315770,9770,9770,9770,9770,0
|
|
20230901,115200,32315770,9770,9770,9770,9770,0
|
|
20230901,115100,32315770,9770,9770,9770,9770,10
|
|
20230901,115000,32218070,9760,9760,9760,9760,210
|
|
20230901,114900,30168470,9760,9760,9760,9760,0
|
|
20230901,114800,30168470,9760,9760,9760,9760,0
|
|
20230901,114700,30168470,9760,9750,9760,9730,198
|
|
20230901,114600,28238070,9740,9740,9740,9740,0
|
|
20230901,114500,28238070,9740,9740,9740,9740,741
|
|
20230901,114400,21020730,9730,9730,9730,9730,0
|
|
20230901,114300,21020730,9730,9730,9730,9730,200
|
|
20230901,114200,19074730,9730,9730,9730,9730,0
|
|
20230901,114100,19074730,9730,9730,9730,9730,0
|
|
20230901,114000,19074730,9730,9730,9730,9730,0
|
|
20230901,113900,19074730,9730,9730,9730,9730,0
|
|
20230901,113800,19074730,9730,9730,9730,9730,0
|
|
20230901,113700,19074730,9730,9730,9730,9730,0
|
|
20230901,113600,19074730,9730,9730,9730,9730,0
|
|
20230901,113500,19074730,9730,9730,9730,9730,0
|
|
20230901,113400,19074730,9730,9730,9730,9730,0
|
|
20230901,113300,19074730,9730,9730,9730,9730,0
|
|
20230901,113200,19074730,9730,9730,9730,9730,0
|
|
20230901,113100,19074730,9730,9730,9730,9730,0
|
|
20230901,113000,19074730,9730,9730,9730,9730,2
|
|
20230901,112900,19055270,9730,9730,9730,9730,0
|
|
20230901,112800,19055270,9730,9730,9730,9730,0
|
|
20230901,112700,19055270,9730,9730,9730,9730,1
|
|
20230901,112600,19045540,9730,9730,9730,9730,0
|
|
20230901,112500,19045540,9730,9730,9730,9730,0
|
|
20230901,112400,19045540,9730,9730,9730,9730,0
|
|
20230901,112300,19045540,9730,9730,9730,9730,10
|
|
20230901,112200,18948240,9730,9730,9730,9730,1
|
|
20230901,112100,18938510,9730,9730,9730,9730,0
|
|
20230901,112000,18938510,9730,9730,9730,9730,0
|
|
20230901,111900,18938510,9730,9730,9730,9730,0
|
|
20230901,111800,18938510,9730,9730,9730,9730,1
|
|
20230901,111700,18928780,9730,9730,9730,9730,0
|
|
20230901,111600,18928780,9730,9710,9730,9710,2
|
|
20230901,111500,18909340,9730,9730,9730,9730,0
|
|
20230901,111400,18909340,9730,9730,9730,9730,0
|
|
20230901,111300,18909340,9730,9730,9730,9730,0
|
|
20230901,111200,18909340,9730,9730,9730,9730,0
|
|
20230901,111100,18909340,9730,9730,9730,9730,0
|
|
20230901,111000,18909340,9730,9730,9730,9730,0
|
|
20230901,110900,18909340,9730,9730,9730,9730,0
|
|
20230901,110800,18909340,9730,9730,9730,9730,0
|
|
20230901,110700,18909340,9730,9730,9730,9730,0
|
|
20230901,110600,18909340,9730,9730,9730,9730,0
|
|
20230901,110500,18909340,9730,9730,9730,9730,0
|
|
20230901,110400,18909340,9730,9730,9730,9730,0
|
|
20230901,110300,18909340,9730,9730,9730,9730,0
|
|
20230901,110200,18909340,9730,9730,9730,9730,1
|
|
20230901,110100,18899610,9730,9730,9730,9730,2
|
|
20230901,110000,18880150,9720,9720,9720,9720,10
|
|
20230901,105900,18782950,9700,9700,9700,9700,2
|
|
20230901,105800,18763550,9700,9700,9700,9700,0
|
|
20230901,105700,18763550,9700,9700,9700,9700,0
|
|
20230901,105600,18763550,9700,9700,9700,9700,32
|
|
20230901,105500,18453150,9720,9710,9720,9710,73
|
|
20230901,105400,17744110,9700,9700,9700,9700,0
|
|
20230901,105300,17744110,9700,9710,9710,9700,61
|
|
20230901,105200,17151860,9710,9710,9710,9710,0
|
|
20230901,105100,17151860,9710,9710,9710,9710,5
|
|
20230901,105000,17103310,9710,9710,9710,9710,13
|
|
20230901,104900,16977080,9710,9710,9710,9710,50
|
|
20230901,104800,16491580,9700,9700,9700,9700,0
|
|
20230901,104700,16491580,9700,9700,9700,9700,3
|
|
20230901,104600,16462480,9700,9700,9700,9700,70
|
|
20230901,104500,15783480,9700,9700,9700,9700,0
|
|
20230901,104400,15783480,9700,9700,9700,9700,0
|
|
20230901,104300,15783480,9700,9700,9700,9700,0
|
|
20230901,104200,15783480,9700,9700,9700,9700,0
|
|
20230901,104100,15783480,9700,9700,9700,9700,0
|
|
20230901,104000,15783480,9700,9700,9700,9700,68
|
|
20230901,103900,15123880,9710,9710,9710,9710,10
|
|
20230901,103800,15026780,9710,9710,9710,9710,0
|
|
20230901,103700,15026780,9710,9710,9710,9710,0
|
|
20230901,103600,15026780,9710,9710,9710,9710,0
|
|
20230901,103500,15026780,9710,9700,9710,9700,210
|
|
20230901,103400,12987730,9700,9700,9700,9700,0
|
|
20230901,103300,12987730,9700,9700,9700,9700,0
|
|
20230901,103200,12987730,9700,9700,9700,9700,0
|
|
20230901,103100,12987730,9700,9700,9700,9700,0
|
|
20230901,103000,12987730,9700,9700,9700,9700,3
|
|
20230901,102900,12958630,9710,9710,9710,9710,0
|
|
20230901,102800,12958630,9710,9710,9710,9710,0
|
|
20230901,102700,12958630,9710,9710,9710,9710,0
|
|
20230901,102600,12958630,9710,9710,9710,9710,3
|
|
20230901,102500,12929500,9710,9710,9710,9710,0
|
|
20230901,102400,12929500,9710,9710,9710,9710,0
|
|
20230901,102300,12929500,9710,9710,9710,9710,0
|
|
20230901,102200,12929500,9710,9710,9710,9710,0
|
|
20230901,102100,12929500,9710,9710,9710,9710,0
|
|
20230901,102000,12929500,9710,9710,9710,9710,0
|
|
20230901,101900,12929500,9710,9710,9710,9710,0
|
|
20230901,101800,12929500,9710,9710,9710,9710,0
|
|
20230901,101700,12929500,9710,9710,9710,9710,0
|
|
20230901,101600,12929500,9710,9710,9710,9710,10
|
|
20230901,101500,12832400,9710,9710,9710,9710,306
|
|
20230901,101400,9861140,9710,9710,9710,9710,0
|
|
20230901,101300,9861140,9710,9710,9710,9710,0
|
|
20230901,101200,9861140,9710,9710,9710,9710,0
|
|
20230901,101100,9861140,9710,9710,9710,9710,0
|
|
20230901,101000,9861140,9710,9710,9710,9710,0
|
|
20230901,100900,9861140,9710,9710,9710,9710,0
|
|
20230901,100800,9861140,9710,9710,9710,9710,0
|
|
20230901,100700,9861140,9710,9710,9710,9710,0
|
|
20230901,100600,9861140,9710,9710,9710,9710,0
|
|
20230901,100500,9861140,9710,9710,9710,9710,11
|
|
20230901,100400,9754330,9720,9720,9720,9720,0
|
|
20230901,100300,9754330,9720,9720,9720,9720,50
|
|
20230901,100200,9268330,9710,9710,9710,9710,0
|
|
20230901,100100,9268330,9710,9710,9710,9710,0
|
|
20230901,100000,9268330,9710,9710,9710,9710,0
|
|
20230901,095900,9268330,9710,9710,9710,9710,0
|
|
20230901,095800,9268330,9710,9710,9710,9710,0
|
|
20230901,095700,9268330,9710,9710,9710,9710,0
|
|
20230901,095600,9268330,9710,9710,9710,9710,5
|
|
20230901,095500,9219780,9720,9720,9720,9720,0
|
|
20230901,095400,9219780,9720,9720,9720,9720,102
|
|
20230901,095300,8228340,9720,9720,9720,9720,0
|
|
20230901,095200,8228340,9720,9720,9720,9720,95
|
|
20230901,095100,7304940,9730,9730,9730,9730,64
|
|
20230901,095000,6682220,9720,9720,9720,9720,0
|
|
20230901,094900,6682220,9720,9720,9720,9720,7
|
|
20230901,094800,6614180,9720,9720,9720,9720,0
|
|
20230901,094700,6614180,9720,9720,9720,9720,1
|
|
20230901,094600,6604460,9720,9720,9720,9720,1
|
|
20230901,094500,6594740,9720,9720,9720,9720,0
|
|
20230901,094400,6594740,9720,9720,9720,9720,0
|
|
20230901,094300,6594740,9720,9720,9720,9720,0
|
|
20230901,094200,6594740,9720,9720,9720,9720,0
|
|
20230901,094100,6594740,9720,9700,9720,9660,293
|
|
20230901,094000,3763490,9700,9740,9740,9700,151
|
|
20230901,093900,2294790,9720,9730,9730,9720,24
|
|
20230901,093800,2061380,9730,9730,9730,9730,1
|
|
20230901,093700,2051650,9740,9740,9740,9740,0
|
|
20230901,093600,2051650,9740,9740,9740,9740,0
|
|
20230901,093500,2051650,9740,9740,9740,9740,40
|
|
20230901,093400,1662050,9740,9740,9740,9740,0
|
|
20230901,093300,1662050,9740,9740,9740,9740,0
|
|
20230901,093200,1662050,9740,9740,9740,9740,1
|
|
20230901,093100,1652310,9740,9740,9740,9740,0
|
|
20230901,093000,1652310,9740,9740,9740,9740,0
|
|
20230901,092900,1652310,9740,9740,9740,9740,20
|
|
20230901,092800,1457510,9740,9740,9740,9740,1
|
|
20230901,092700,1447770,9730,9730,9730,9730,0
|
|
20230901,092600,1447770,9730,9730,9730,9730,0
|
|
20230901,092500,1447770,9730,9730,9730,9730,0
|
|
20230901,092400,1447770,9730,9730,9730,9730,0
|
|
20230901,092300,1447770,9730,9730,9730,9730,0
|
|
20230901,092200,1447770,9730,9730,9730,9730,30
|
|
20230901,092100,1155870,9730,9730,9730,9730,1
|
|
20230901,092000,1146140,9740,9720,9740,9720,80
|
|
20230901,091900,368320,9710,9710,9710,9710,8
|
|
20230901,091800,290640,9710,9710,9710,9710,0
|
|
20230901,091700,290640,9710,9710,9710,9710,2
|
|
20230901,091600,271220,9710,9710,9710,9710,0
|
|
20230901,091500,271220,9710,9710,9710,9710,0
|
|
20230901,091400,271220,9710,9710,9710,9710,0
|
|
20230901,091300,271220,9710,9710,9710,9710,0
|
|
20230901,091200,271220,9710,9710,9710,9710,0
|
|
20230901,091100,271220,9710,9710,9710,9710,0
|
|
20230901,091000,271220,9710,9710,9710,9710,0
|
|
20230901,090900,271220,9710,9710,9710,9710,0
|
|
20230901,090800,271220,9710,9710,9710,9710,1
|
|
20230901,090700,261510,9670,9670,9670,9670,11
|
|
20230901,090600,155140,9710,9710,9710,9710,0
|
|
20230901,090500,155140,9710,9700,9710,9700,9
|
|
20230901,090400,67790,9690,9690,9690,9690,1
|
|
20230901,090300,58100,9690,9690,9690,9690,2
|
|
20230901,090200,38720,9690,9690,9690,9690,0
|
|
20230901,090100,38720,9690,9690,9690,9690,0
|
|
20230901,090000,38720,9690,9680,9690,9670,4
|