578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183500,270573320,10380,10380,10380,10380,1175
|
|
20230901,183400,270573320,10380,10380,10380,10380,0
|
|
20230901,183300,270573320,10380,10380,10380,10380,0
|
|
20230901,183200,270573320,10380,10380,10380,10380,0
|
|
20230901,183100,270573320,10380,10380,10380,10380,0
|
|
20230901,183000,270573320,10380,10380,10380,10380,0
|
|
20230901,182900,270573320,10380,10380,10380,10380,0
|
|
20230901,182800,270573320,10380,10380,10380,10380,0
|
|
20230901,182700,270573320,10380,10380,10380,10380,0
|
|
20230901,182600,270573320,10380,10380,10380,10380,0
|
|
20230901,182500,270573320,10380,10380,10380,10380,0
|
|
20230901,182400,270573320,10380,10380,10380,10380,0
|
|
20230901,182300,270573320,10380,10380,10380,10380,0
|
|
20230901,182200,270573320,10380,10380,10380,10380,0
|
|
20230901,182100,270573320,10380,10380,10380,10380,0
|
|
20230901,182000,270573320,10380,10380,10380,10380,0
|
|
20230901,181900,270573320,10380,10380,10380,10380,0
|
|
20230901,181800,270573320,10380,10380,10380,10380,0
|
|
20230901,181700,270573320,10380,10380,10380,10380,0
|
|
20230901,181600,270573320,10380,10380,10380,10380,0
|
|
20230901,181500,270573320,10380,10380,10380,10380,0
|
|
20230901,181400,270573320,10380,10380,10380,10380,0
|
|
20230901,181300,270573320,10380,10380,10380,10380,0
|
|
20230901,181200,270573320,10380,10380,10380,10380,0
|
|
20230901,181100,270573320,10380,10380,10380,10380,0
|
|
20230901,181000,270573320,10380,10380,10380,10380,0
|
|
20230901,180900,270573320,10380,10380,10380,10380,0
|
|
20230901,180800,270573320,10380,10380,10380,10380,0
|
|
20230901,180700,270573320,10380,10380,10380,10380,0
|
|
20230901,180600,270573320,10380,10380,10380,10380,0
|
|
20230901,180500,270573320,10380,10380,10380,10380,1175
|
|
20230901,180400,270573320,10380,10380,10380,10380,0
|
|
20230901,180300,270573320,10380,10380,10380,10380,0
|
|
20230901,180200,270573320,10380,10380,10380,10380,0
|
|
20230901,180100,270573320,10380,10380,10380,10380,0
|
|
20230901,180000,270573320,10380,10380,10380,10380,0
|
|
20230901,175900,270573320,10380,10380,10380,10380,0
|
|
20230901,175800,270573320,10380,10380,10380,10380,0
|
|
20230901,175700,270573320,10380,10380,10380,10380,0
|
|
20230901,175600,270573320,10380,10380,10380,10380,0
|
|
20230901,175500,270573320,10380,10380,10380,10380,0
|
|
20230901,175400,270573320,10380,10380,10380,10380,0
|
|
20230901,175300,270573320,10380,10380,10380,10380,0
|
|
20230901,175200,270573320,10380,10380,10380,10380,0
|
|
20230901,175100,270573320,10380,10380,10380,10380,0
|
|
20230901,175000,270573320,10380,10380,10380,10380,0
|
|
20230901,174900,270573320,10380,10380,10380,10380,0
|
|
20230901,174800,270573320,10380,10380,10380,10380,0
|
|
20230901,174700,270573320,10380,10380,10380,10380,0
|
|
20230901,174600,270573320,10380,10380,10380,10380,0
|
|
20230901,174500,270573320,10380,10380,10380,10380,0
|
|
20230901,174400,270573320,10380,10380,10380,10380,0
|
|
20230901,174300,270573320,10380,10380,10380,10380,0
|
|
20230901,174200,270573320,10380,10380,10380,10380,0
|
|
20230901,174100,270573320,10380,10380,10380,10380,0
|
|
20230901,174000,270573320,10380,10380,10380,10380,0
|
|
20230901,173900,270573320,10380,10380,10380,10380,0
|
|
20230901,173800,270573320,10380,10380,10380,10380,0
|
|
20230901,173700,270573320,10380,10380,10380,10380,0
|
|
20230901,173600,270573320,10380,10380,10380,10380,0
|
|
20230901,173500,270573320,10380,10380,10380,10380,1175
|
|
20230901,173400,270573320,10380,10380,10380,10380,0
|
|
20230901,173300,270573320,10380,10380,10380,10380,0
|
|
20230901,173200,270573320,10380,10380,10380,10380,0
|
|
20230901,173100,270573320,10380,10380,10380,10380,0
|
|
20230901,173000,270573320,10380,10380,10380,10380,0
|
|
20230901,172900,270573320,10380,10380,10380,10380,0
|
|
20230901,172800,270573320,10380,10380,10380,10380,0
|
|
20230901,172700,270573320,10380,10380,10380,10380,0
|
|
20230901,172600,270573320,10380,10380,10380,10380,0
|
|
20230901,172500,270573320,10380,10380,10380,10380,0
|
|
20230901,172400,270573320,10380,10380,10380,10380,0
|
|
20230901,172300,270573320,10380,10380,10380,10380,0
|
|
20230901,172200,270573320,10380,10380,10380,10380,0
|
|
20230901,172100,270573320,10380,10380,10380,10380,0
|
|
20230901,172000,270573320,10380,10380,10380,10380,0
|
|
20230901,171900,270573320,10380,10380,10380,10380,0
|
|
20230901,171800,270573320,10380,10380,10380,10380,0
|
|
20230901,171700,270573320,10380,10380,10380,10380,0
|
|
20230901,171600,270573320,10380,10380,10380,10380,0
|
|
20230901,171500,270573320,10380,10380,10380,10380,0
|
|
20230901,171400,270573320,10380,10380,10380,10380,0
|
|
20230901,171300,270573320,10380,10380,10380,10380,0
|
|
20230901,171200,270573320,10380,10380,10380,10380,0
|
|
20230901,171100,270573320,10380,10380,10380,10380,0
|
|
20230901,171000,270573320,10380,10380,10380,10380,0
|
|
20230901,170900,270573320,10380,10380,10380,10380,0
|
|
20230901,170800,270573320,10380,10380,10380,10380,0
|
|
20230901,170700,270573320,10380,10380,10380,10380,0
|
|
20230901,170600,270573320,10380,10380,10380,10380,0
|
|
20230901,170500,270573320,10380,10380,10380,10380,1175
|
|
20230901,170400,270573320,10380,10380,10380,10380,0
|
|
20230901,170300,270573320,10380,10380,10380,10380,0
|
|
20230901,170200,270573320,10380,10380,10380,10380,0
|
|
20230901,170100,270573320,10380,10380,10380,10380,0
|
|
20230901,170000,270573320,10380,10380,10380,10380,0
|
|
20230901,165900,270573320,10380,10380,10380,10380,0
|
|
20230901,165800,270573320,10380,10380,10380,10380,0
|
|
20230901,165700,270573320,10380,10380,10380,10380,0
|
|
20230901,165600,270573320,10380,10380,10380,10380,0
|
|
20230901,165500,270573320,10380,10380,10380,10380,0
|
|
20230901,165400,270573320,10380,10380,10380,10380,0
|
|
20230901,165300,270573320,10380,10380,10380,10380,0
|
|
20230901,165200,270573320,10380,10380,10380,10380,0
|
|
20230901,165100,270573320,10380,10380,10380,10380,0
|
|
20230901,165000,270573320,10380,10380,10380,10380,0
|
|
20230901,164900,270573320,10380,10380,10380,10380,0
|
|
20230901,164800,270573320,10380,10380,10380,10380,0
|
|
20230901,164700,270573320,10380,10380,10380,10380,0
|
|
20230901,164600,270573320,10380,10380,10380,10380,0
|
|
20230901,164500,270573320,10380,10380,10380,10380,0
|
|
20230901,164400,270573320,10380,10380,10380,10380,0
|
|
20230901,164300,270573320,10380,10380,10380,10380,0
|
|
20230901,164200,270573320,10380,10380,10380,10380,0
|
|
20230901,164100,270573320,10380,10380,10380,10380,0
|
|
20230901,164000,270573320,10380,10380,10380,10380,0
|
|
20230901,163900,270573320,10380,10380,10380,10380,0
|
|
20230901,163800,270573320,10380,10380,10380,10380,0
|
|
20230901,163700,270573320,10380,10380,10380,10380,0
|
|
20230901,163600,270573320,10380,10380,10380,10380,0
|
|
20230901,163500,270573320,10380,10380,10380,10380,1175
|
|
20230901,163400,270573320,10380,10380,10380,10380,0
|
|
20230901,163300,270573320,10380,10380,10380,10380,0
|
|
20230901,163200,270573320,10380,10380,10380,10380,0
|
|
20230901,163100,270573320,10380,10380,10380,10380,0
|
|
20230901,163000,270573320,10380,10380,10380,10380,0
|
|
20230901,162900,270573320,10380,10380,10380,10380,0
|
|
20230901,162800,270573320,10380,10380,10380,10380,0
|
|
20230901,162700,270573320,10380,10380,10380,10380,0
|
|
20230901,162600,270573320,10380,10380,10380,10380,0
|
|
20230901,162500,270573320,10380,10380,10380,10380,0
|
|
20230901,162400,270573320,10380,10380,10380,10380,0
|
|
20230901,162300,270573320,10380,10380,10380,10380,0
|
|
20230901,162200,270573320,10380,10380,10380,10380,0
|
|
20230901,162100,270573320,10380,10380,10380,10380,0
|
|
20230901,162000,270573320,10380,10380,10380,10380,0
|
|
20230901,161900,270573320,10380,10380,10380,10380,0
|
|
20230901,161800,270573320,10380,10380,10380,10380,0
|
|
20230901,161700,270573320,10380,10380,10380,10380,0
|
|
20230901,161600,270573320,10380,10380,10380,10380,0
|
|
20230901,161500,270573320,10380,10380,10380,10380,0
|
|
20230901,161400,270573320,10380,10380,10380,10380,0
|
|
20230901,161300,270573320,10380,10380,10380,10380,0
|
|
20230901,161200,270573320,10380,10380,10380,10380,0
|
|
20230901,161100,270573320,10380,10380,10380,10380,0
|
|
20230901,161000,270573320,10380,10380,10380,10380,0
|
|
20230901,160900,270573320,10380,10380,10380,10380,0
|
|
20230901,160800,270573320,10380,10380,10380,10380,0
|
|
20230901,160700,270573320,10380,10380,10380,10380,0
|
|
20230901,160600,270573320,10380,10380,10380,10380,0
|
|
20230901,160500,270573320,10380,10380,10380,10380,1175
|
|
20230901,160400,270573320,10380,10380,10380,10380,0
|
|
20230901,160300,270573320,10380,10380,10380,10380,0
|
|
20230901,160200,270573320,10380,10380,10380,10380,0
|
|
20230901,160100,270573320,10380,10380,10380,10380,0
|
|
20230901,160000,270573320,10380,10380,10380,10380,0
|
|
20230901,155900,270573320,10380,10380,10380,10380,0
|
|
20230901,155800,270573320,10380,10380,10380,10380,0
|
|
20230901,155700,270573320,10380,10380,10380,10380,0
|
|
20230901,155600,270573320,10380,10380,10380,10380,0
|
|
20230901,155500,270573320,10380,10380,10380,10380,0
|
|
20230901,155400,270573320,10380,10380,10380,10380,0
|
|
20230901,155300,270573320,10380,10380,10380,10380,0
|
|
20230901,155200,270573320,10380,10380,10380,10380,0
|
|
20230901,155100,270573320,10380,10380,10380,10380,0
|
|
20230901,155000,270573320,10380,10380,10380,10380,0
|
|
20230901,154900,270573320,10380,10380,10380,10380,0
|
|
20230901,154800,270573320,10380,10380,10380,10380,0
|
|
20230901,154700,270573320,10380,10380,10380,10380,0
|
|
20230901,154600,270573320,10380,10380,10380,10380,0
|
|
20230901,154500,270573320,10380,10380,10380,10380,0
|
|
20230901,154400,270573320,10380,10380,10380,10380,0
|
|
20230901,154300,270573320,10380,10380,10380,10380,0
|
|
20230901,154200,270573320,10380,10380,10380,10380,0
|
|
20230901,154100,270573320,10380,10380,10380,10380,0
|
|
20230901,154000,270573320,10380,10380,10380,10380,0
|
|
20230901,153900,270573320,10380,10380,10380,10380,0
|
|
20230901,153800,270573320,10380,10380,10380,10380,0
|
|
20230901,153700,270573320,10380,10380,10380,10380,0
|
|
20230901,153600,270573320,10380,10380,10380,10380,0
|
|
20230901,153500,270573320,10380,10380,10380,10380,1175
|
|
20230901,153400,270573320,10380,10380,10380,10380,0
|
|
20230901,153300,270573320,10380,10380,10380,10380,0
|
|
20230901,153200,270573320,10380,10380,10380,10380,0
|
|
20230901,153100,270573320,10380,10380,10380,10380,0
|
|
20230901,153000,270573320,10380,10380,10380,10380,1175
|
|
20230901,152900,258376820,10350,10350,10350,10350,0
|
|
20230901,152800,258376820,10350,10350,10350,10350,0
|
|
20230901,152700,258376820,10350,10350,10350,10350,0
|
|
20230901,152600,258376820,10350,10350,10350,10350,0
|
|
20230901,152500,258376820,10350,10350,10350,10350,0
|
|
20230901,152400,258376820,10350,10350,10350,10350,0
|
|
20230901,152300,258376820,10350,10350,10350,10350,0
|
|
20230901,152200,258376820,10350,10350,10350,10350,0
|
|
20230901,152100,258376820,10350,10350,10350,10350,0
|
|
20230901,152000,258376820,10350,10350,10350,10350,0
|
|
20230901,151900,258376820,10350,10350,10350,10350,0
|
|
20230901,151800,258376820,10350,10350,10350,10350,10
|
|
20230901,151700,258273320,10330,10330,10350,10330,610
|
|
20230901,151600,251964020,10330,10330,10330,10330,200
|
|
20230901,151500,249898020,10330,10330,10330,10330,0
|
|
20230901,151400,249898020,10330,10330,10330,10330,0
|
|
20230901,151300,249898020,10330,10330,10330,10330,0
|
|
20230901,151200,249898020,10330,10330,10330,10330,0
|
|
20230901,151100,249898020,10330,10330,10330,10330,0
|
|
20230901,151000,249898020,10330,10330,10330,10330,0
|
|
20230901,150900,249898020,10330,10330,10330,10330,0
|
|
20230901,150800,249898020,10330,10330,10330,10330,0
|
|
20230901,150700,249898020,10330,10330,10330,10330,37
|
|
20230901,150600,249515810,10330,10330,10330,10330,287
|
|
20230901,150500,246551100,10330,10350,10350,10330,807
|
|
20230901,150400,238214590,10350,10340,10350,10340,687
|
|
20230901,150300,231110850,10340,10340,10340,10340,0
|
|
20230901,150200,231110850,10340,10340,10340,10340,0
|
|
20230901,150100,231110850,10340,10340,10340,10340,19
|
|
20230901,150000,230914390,10350,10350,10350,10350,154
|
|
20230901,145900,229320490,10340,10340,10340,10340,0
|
|
20230901,145800,229320490,10340,10340,10340,10340,915
|
|
20230901,145700,219859390,10330,10330,10330,10330,30
|
|
20230901,145600,219549490,10330,10330,10330,10330,0
|
|
20230901,145500,219549490,10330,10330,10330,10330,0
|
|
20230901,145400,219549490,10330,10330,10330,10330,500
|
|
20230901,145300,214384490,10340,10340,10340,10340,50
|
|
20230901,145200,213867490,10340,10340,10340,10340,0
|
|
20230901,145100,213867490,10340,10350,10350,10340,367
|
|
20230901,145000,210072070,10350,10350,10350,10350,0
|
|
20230901,144900,210072070,10350,10350,10350,10350,0
|
|
20230901,144800,210072070,10350,10350,10350,10350,0
|
|
20230901,144700,210072070,10350,10350,10350,10350,0
|
|
20230901,144600,210072070,10350,10350,10350,10350,0
|
|
20230901,144500,210072070,10350,10350,10350,10350,0
|
|
20230901,144400,210072070,10350,10350,10350,10350,0
|
|
20230901,144300,210072070,10350,10350,10350,10350,0
|
|
20230901,144200,210072070,10350,10350,10350,10350,0
|
|
20230901,144100,210072070,10350,10350,10350,10350,0
|
|
20230901,144000,210072070,10350,10350,10350,10350,0
|
|
20230901,143900,210072070,10350,10350,10350,10350,0
|
|
20230901,143800,210072070,10350,10350,10350,10350,0
|
|
20230901,143700,210072070,10350,10350,10350,10350,0
|
|
20230901,143600,210072070,10350,10350,10350,10350,0
|
|
20230901,143500,210072070,10350,10350,10350,10350,0
|
|
20230901,143400,210072070,10350,10350,10350,10350,0
|
|
20230901,143300,210072070,10350,10350,10350,10350,0
|
|
20230901,143200,210072070,10350,10350,10350,10350,0
|
|
20230901,143100,210072070,10350,10350,10350,10350,0
|
|
20230901,143000,210072070,10350,10350,10350,10350,0
|
|
20230901,142900,210072070,10350,10350,10350,10350,0
|
|
20230901,142800,210072070,10350,10340,10350,10340,803
|
|
20230901,142700,201764020,10350,10350,10350,10350,50
|
|
20230901,142600,201246520,10340,10340,10340,10340,0
|
|
20230901,142500,201246520,10340,10340,10340,10340,150
|
|
20230901,142400,199695520,10350,10350,10350,10350,0
|
|
20230901,142300,199695520,10350,10350,10350,10350,0
|
|
20230901,142200,199695520,10350,10360,10360,10350,180
|
|
20230901,142100,197832510,10370,10370,10370,10370,0
|
|
20230901,142000,197832510,10370,10370,10370,10370,0
|
|
20230901,141900,197832510,10370,10370,10370,10370,0
|
|
20230901,141800,197832510,10370,10370,10370,10370,0
|
|
20230901,141700,197832510,10370,10370,10370,10370,0
|
|
20230901,141600,197832510,10370,10370,10370,10370,48
|
|
20230901,141500,197334750,10370,10370,10370,10370,0
|
|
20230901,141400,197334750,10370,10370,10370,10370,1
|
|
20230901,141300,197324380,10370,10370,10370,10370,0
|
|
20230901,141200,197324380,10370,10370,10370,10370,1
|
|
20230901,141100,197314010,10370,10370,10370,10370,0
|
|
20230901,141000,197314010,10370,10370,10370,10370,0
|
|
20230901,140900,197314010,10370,10370,10370,10370,0
|
|
20230901,140800,197314010,10370,10370,10370,10370,1000
|
|
20230901,140700,186944010,10370,10370,10370,10370,0
|
|
20230901,140600,186944010,10370,10370,10370,10370,0
|
|
20230901,140500,186944010,10370,10370,10370,10370,0
|
|
20230901,140400,186944010,10370,10370,10370,10370,0
|
|
20230901,140300,186944010,10370,10370,10370,10370,0
|
|
20230901,140200,186944010,10370,10370,10370,10370,0
|
|
20230901,140100,186944010,10370,10370,10370,10370,0
|
|
20230901,140000,186944010,10370,10370,10370,10370,0
|
|
20230901,135900,186944010,10370,10370,10370,10370,0
|
|
20230901,135800,186944010,10370,10370,10370,10370,0
|
|
20230901,135700,186944010,10370,10370,10370,10370,0
|
|
20230901,135600,186944010,10370,10370,10370,10370,0
|
|
20230901,135500,186944010,10370,10370,10370,10370,200
|
|
20230901,135400,184870010,10370,10350,10370,10350,162
|
|
20230901,135300,183193070,10370,10370,10370,10370,0
|
|
20230901,135200,183193070,10370,10370,10370,10370,0
|
|
20230901,135100,183193070,10370,10370,10370,10370,0
|
|
20230901,135000,183193070,10370,10370,10370,10370,0
|
|
20230901,134900,183193070,10370,10370,10370,10370,0
|
|
20230901,134800,183193070,10370,10370,10370,10370,0
|
|
20230901,134700,183193070,10370,10370,10370,10370,0
|
|
20230901,134600,183193070,10370,10370,10370,10370,0
|
|
20230901,134500,183193070,10370,10370,10370,10370,0
|
|
20230901,134400,183193070,10370,10370,10370,10370,0
|
|
20230901,134300,183193070,10370,10370,10370,10370,0
|
|
20230901,134200,183193070,10370,10370,10370,10370,2
|
|
20230901,134100,183172330,10350,10350,10350,10350,0
|
|
20230901,134000,183172330,10350,10350,10350,10350,0
|
|
20230901,133900,183172330,10350,10350,10350,10350,0
|
|
20230901,133800,183172330,10350,10350,10350,10350,0
|
|
20230901,133700,183172330,10350,10350,10350,10350,150
|
|
20230901,133600,181619830,10380,10380,10380,10380,0
|
|
20230901,133500,181619830,10380,10380,10380,10380,0
|
|
20230901,133400,181619830,10380,10380,10380,10380,0
|
|
20230901,133300,181619830,10380,10380,10380,10380,0
|
|
20230901,133200,181619830,10380,10380,10380,10380,0
|
|
20230901,133100,181619830,10380,10380,10380,10380,0
|
|
20230901,133000,181619830,10380,10380,10380,10380,0
|
|
20230901,132900,181619830,10380,10380,10380,10380,4
|
|
20230901,132800,181578310,10350,10350,10350,10350,0
|
|
20230901,132700,181578310,10350,10350,10350,10350,58
|
|
20230901,132600,180978010,10380,10380,10380,10380,0
|
|
20230901,132500,180978010,10380,10380,10380,10380,0
|
|
20230901,132400,180978010,10380,10380,10380,10380,1
|
|
20230901,132300,180967630,10380,10380,10380,10380,0
|
|
20230901,132200,180967630,10380,10380,10380,10380,0
|
|
20230901,132100,180967630,10380,10380,10380,10380,0
|
|
20230901,132000,180967630,10380,10380,10380,10380,0
|
|
20230901,131900,180967630,10380,10380,10380,10380,0
|
|
20230901,131800,180967630,10380,10380,10380,10380,48
|
|
20230901,131700,180469390,10380,10380,10380,10380,0
|
|
20230901,131600,180469390,10380,10380,10380,10380,0
|
|
20230901,131500,180469390,10380,10380,10380,10380,0
|
|
20230901,131400,180469390,10380,10380,10380,10380,0
|
|
20230901,131300,180469390,10380,10380,10380,10380,0
|
|
20230901,131200,180469390,10380,10380,10380,10380,0
|
|
20230901,131100,180469390,10380,10380,10380,10380,0
|
|
20230901,131000,180469390,10380,10380,10380,10380,0
|
|
20230901,130900,180469390,10380,10360,10380,10360,40
|
|
20230901,130800,180054870,10340,10340,10340,10340,0
|
|
20230901,130700,180054870,10340,10340,10340,10340,0
|
|
20230901,130600,180054870,10340,10340,10350,10340,809
|
|
20230901,130500,171686720,10350,10350,10350,10350,207
|
|
20230901,130400,169544270,10360,10360,10360,10360,4
|
|
20230901,130300,169502830,10360,10360,10360,10360,33
|
|
20230901,130200,169160950,10350,10350,10350,10350,50
|
|
20230901,130100,168643450,10350,10350,10350,10350,0
|
|
20230901,130000,168643450,10350,10350,10350,10350,0
|
|
20230901,125900,168643450,10350,10350,10350,10350,0
|
|
20230901,125800,168643450,10350,10350,10350,10350,1
|
|
20230901,125700,168633100,10350,10350,10350,10350,0
|
|
20230901,125600,168633100,10350,10350,10350,10350,0
|
|
20230901,125500,168633100,10350,10350,10350,10350,203
|
|
20230901,125400,166532050,10360,10360,10360,10360,0
|
|
20230901,125300,166532050,10360,10360,10360,10360,0
|
|
20230901,125200,166532050,10360,10360,10360,10360,0
|
|
20230901,125100,166532050,10360,10360,10360,10360,47
|
|
20230901,125000,166045130,10370,10370,10370,10370,0
|
|
20230901,124900,166045130,10370,10370,10370,10370,34
|
|
20230901,124800,165692550,10380,10380,10380,10380,10
|
|
20230901,124700,165588750,10380,10380,10380,10380,0
|
|
20230901,124600,165588750,10380,10380,10380,10380,0
|
|
20230901,124500,165588750,10380,10380,10380,10380,0
|
|
20230901,124400,165588750,10380,10380,10380,10380,0
|
|
20230901,124300,165588750,10380,10380,10380,10380,0
|
|
20230901,124200,165588750,10380,10380,10380,10380,0
|
|
20230901,124100,165588750,10380,10380,10380,10380,0
|
|
20230901,124000,165588750,10380,10380,10380,10380,0
|
|
20230901,123900,165588750,10380,10380,10380,10380,0
|
|
20230901,123800,165588750,10380,10380,10380,10380,0
|
|
20230901,123700,165588750,10380,10380,10380,10380,0
|
|
20230901,123600,165588750,10380,10380,10380,10380,0
|
|
20230901,123500,165588750,10380,10380,10380,10380,0
|
|
20230901,123400,165588750,10380,10380,10380,10380,0
|
|
20230901,123300,165588750,10380,10380,10380,10380,0
|
|
20230901,123200,165588750,10380,10380,10380,10380,9
|
|
20230901,123100,165495330,10380,10380,10380,10380,24
|
|
20230901,123000,165246210,10380,10380,10380,10380,0
|
|
20230901,122900,165246210,10380,10380,10380,10380,0
|
|
20230901,122800,165246210,10380,10380,10380,10380,0
|
|
20230901,122700,165246210,10380,10380,10380,10380,0
|
|
20230901,122600,165246210,10380,10380,10380,10380,0
|
|
20230901,122500,165246210,10380,10380,10380,10380,115
|
|
20230901,122400,164052510,10380,10380,10380,10380,0
|
|
20230901,122300,164052510,10380,10380,10380,10380,0
|
|
20230901,122200,164052510,10380,10380,10380,10380,0
|
|
20230901,122100,164052510,10380,10380,10380,10380,0
|
|
20230901,122000,164052510,10380,10380,10380,10380,4
|
|
20230901,121900,164010990,10370,10370,10370,10370,89
|
|
20230901,121800,163088060,10360,10360,10360,10360,0
|
|
20230901,121700,163088060,10360,10360,10360,10360,6
|
|
20230901,121600,163025900,10360,10360,10360,10360,0
|
|
20230901,121500,163025900,10360,10350,10360,10350,706
|
|
20230901,121400,155717670,10360,10360,10360,10360,281
|
|
20230901,121300,152806510,10360,10360,10360,10360,0
|
|
20230901,121200,152806510,10360,10370,10370,10360,152
|
|
20230901,121100,151230410,10370,10370,10370,10370,0
|
|
20230901,121000,151230410,10370,10370,10370,10370,3
|
|
20230901,120900,151199300,10380,10380,10380,10380,0
|
|
20230901,120800,151199300,10380,10380,10380,10380,0
|
|
20230901,120700,151199300,10380,10380,10380,10380,0
|
|
20230901,120600,151199300,10380,10380,10380,10380,0
|
|
20230901,120500,151199300,10380,10380,10380,10380,0
|
|
20230901,120400,151199300,10380,10380,10380,10380,32
|
|
20230901,120300,150867140,10380,10380,10380,10380,0
|
|
20230901,120200,150867140,10380,10380,10380,10380,0
|
|
20230901,120100,150867140,10380,10380,10380,10380,10
|
|
20230901,120000,150763340,10380,10380,10380,10380,0
|
|
20230901,115900,150763340,10380,10380,10380,10380,0
|
|
20230901,115800,150763340,10380,10380,10380,10380,10
|
|
20230901,115700,150659540,10370,10370,10370,10370,50
|
|
20230901,115600,150141040,10390,10390,10390,10390,0
|
|
20230901,115500,150141040,10390,10390,10390,10390,0
|
|
20230901,115400,150141040,10390,10390,10390,10390,6
|
|
20230901,115300,150078700,10390,10390,10390,10390,0
|
|
20230901,115200,150078700,10390,10390,10390,10390,0
|
|
20230901,115100,150078700,10390,10390,10390,10390,0
|
|
20230901,115000,150078700,10390,10390,10390,10390,0
|
|
20230901,114900,150078700,10390,10390,10390,10390,0
|
|
20230901,114800,150078700,10390,10390,10390,10390,0
|
|
20230901,114700,150078700,10390,10390,10390,10390,0
|
|
20230901,114600,150078700,10390,10390,10390,10390,0
|
|
20230901,114500,150078700,10390,10390,10390,10390,0
|
|
20230901,114400,150078700,10390,10390,10390,10390,0
|
|
20230901,114300,150078700,10390,10390,10390,10390,0
|
|
20230901,114200,150078700,10390,10380,10390,10380,306
|
|
20230901,114100,146899890,10360,10360,10360,10360,0
|
|
20230901,114000,146899890,10360,10360,10360,10360,0
|
|
20230901,113900,146899890,10360,10360,10360,10360,0
|
|
20230901,113800,146899890,10360,10360,10360,10360,745
|
|
20230901,113700,139181690,10360,10360,10360,10360,326
|
|
20230901,113600,135804330,10350,10350,10350,10350,0
|
|
20230901,113500,135804330,10350,10350,10350,10350,0
|
|
20230901,113400,135804330,10350,10350,10350,10350,0
|
|
20230901,113300,135804330,10350,10350,10350,10350,0
|
|
20230901,113200,135804330,10350,10350,10350,10350,0
|
|
20230901,113100,135804330,10350,10360,10360,10350,100
|
|
20230901,113000,134768440,10390,10390,10390,10390,1
|
|
20230901,112900,134758050,10390,10350,10390,10350,101
|
|
20230901,112800,133712660,10390,10390,10390,10390,6
|
|
20230901,112700,133650320,10390,10390,10390,10390,0
|
|
20230901,112600,133650320,10390,10390,10390,10390,0
|
|
20230901,112500,133650320,10390,10390,10390,10390,0
|
|
20230901,112400,133650320,10390,10390,10390,10390,0
|
|
20230901,112300,133650320,10390,10390,10390,10390,1
|
|
20230901,112200,133639930,10350,10350,10350,10350,0
|
|
20230901,112100,133639930,10350,10350,10350,10350,0
|
|
20230901,112000,133639930,10350,10350,10350,10350,0
|
|
20230901,111900,133639930,10350,10350,10350,10350,0
|
|
20230901,111800,133639930,10350,10370,10370,10350,188
|
|
20230901,111700,131693350,10400,10380,10400,10380,558
|
|
20230901,111600,125894400,10380,10380,10380,10380,5
|
|
20230901,111500,125842500,10400,10400,10400,10400,0
|
|
20230901,111400,125842500,10400,10400,10400,10400,0
|
|
20230901,111300,125842500,10400,10400,10400,10400,0
|
|
20230901,111200,125842500,10400,10400,10400,10400,0
|
|
20230901,111100,125842500,10400,10400,10400,10400,1
|
|
20230901,111000,125832100,10390,10390,10390,10390,1
|
|
20230901,110900,125821710,10390,10390,10390,10390,0
|
|
20230901,110800,125821710,10390,10390,10390,10390,0
|
|
20230901,110700,125821710,10390,10390,10390,10390,2
|
|
20230901,110600,125800930,10400,10400,10400,10400,0
|
|
20230901,110500,125800930,10400,10400,10400,10400,51
|
|
20230901,110400,125270530,10400,10400,10400,10400,0
|
|
20230901,110300,125270530,10400,10400,10400,10400,0
|
|
20230901,110200,125270530,10400,10400,10400,10400,60
|
|
20230901,110100,124646530,10390,10400,10400,10390,168
|
|
20230901,110000,122900010,10400,10400,10400,10400,0
|
|
20230901,105900,122900010,10400,10400,10400,10400,1
|
|
20230901,105800,122889610,10400,10400,10400,10400,0
|
|
20230901,105700,122889610,10400,10400,10400,10400,0
|
|
20230901,105600,122889610,10400,10400,10400,10400,0
|
|
20230901,105500,122889610,10400,10400,10400,10400,50
|
|
20230901,105400,122369610,10400,10400,10400,10400,30
|
|
20230901,105300,122057610,10400,10400,10400,10400,0
|
|
20230901,105200,122057610,10400,10400,10400,10400,1
|
|
20230901,105100,122047210,10410,10410,10410,10410,0
|
|
20230901,105000,122047210,10410,10410,10410,10410,0
|
|
20230901,104900,122047210,10410,10410,10410,10410,0
|
|
20230901,104800,122047210,10410,10410,10410,10410,0
|
|
20230901,104700,122047210,10410,10410,10410,10410,0
|
|
20230901,104600,122047210,10410,10400,10410,10400,28
|
|
20230901,104500,121756000,10400,10380,10400,10380,464
|
|
20230901,104400,116933530,10380,10380,10380,10380,0
|
|
20230901,104300,116933530,10380,10380,10380,10380,0
|
|
20230901,104200,116933530,10380,10380,10380,10380,0
|
|
20230901,104100,116933530,10380,10380,10380,10380,0
|
|
20230901,104000,116933530,10380,10380,10380,10380,0
|
|
20230901,103900,116933530,10380,10380,10380,10380,131
|
|
20230901,103800,115573750,10390,10390,10390,10390,0
|
|
20230901,103700,115573750,10390,10390,10390,10390,0
|
|
20230901,103600,115573750,10390,10390,10390,10390,0
|
|
20230901,103500,115573750,10390,10390,10390,10390,0
|
|
20230901,103400,115573750,10390,10390,10390,10390,0
|
|
20230901,103300,115573750,10390,10390,10390,10390,0
|
|
20230901,103200,115573750,10390,10390,10390,10390,10
|
|
20230901,103100,115469850,10380,10370,10380,10370,196
|
|
20230901,103000,113436050,10370,10370,10370,10370,195
|
|
20230901,102900,111413900,10370,10370,10370,10370,0
|
|
20230901,102800,111413900,10370,10370,10370,10370,1
|
|
20230901,102700,111403530,10330,10330,10330,10330,0
|
|
20230901,102600,111403530,10330,10350,10350,10330,712
|
|
20230901,102500,104041810,10370,10370,10370,10370,0
|
|
20230901,102400,104041810,10370,10370,10370,10370,0
|
|
20230901,102300,104041810,10370,10370,10370,10370,0
|
|
20230901,102200,104041810,10370,10370,10370,10370,0
|
|
20230901,102100,104041810,10370,10370,10370,10370,0
|
|
20230901,102000,104041810,10370,10370,10370,10370,0
|
|
20230901,101900,104041810,10370,10370,10370,10370,0
|
|
20230901,101800,104041810,10370,10370,10370,10370,0
|
|
20230901,101700,104041810,10370,10370,10370,10370,0
|
|
20230901,101600,104041810,10370,10370,10370,10370,0
|
|
20230901,101500,104041810,10370,10370,10370,10370,0
|
|
20230901,101400,104041810,10370,10360,10370,10360,305
|
|
20230901,101300,100878970,10340,10340,10340,10340,1413
|
|
20230901,101200,86268550,10340,10360,10360,10340,3296
|
|
20230901,101100,52187510,10360,10360,10360,10360,11
|
|
20230901,101000,52073550,10360,10360,10360,10360,7
|
|
20230901,100900,52001030,10330,10330,10330,10330,300
|
|
20230901,100800,48902030,10330,10330,10330,10330,500
|
|
20230901,100700,43737030,10360,10360,10360,10360,6
|
|
20230901,100600,43674870,10370,10370,10370,10360,111
|
|
20230901,100500,42523900,10370,10370,10370,10370,0
|
|
20230901,100400,42523900,10370,10370,10370,10370,1
|
|
20230901,100300,42513530,10320,10320,10320,10320,0
|
|
20230901,100200,42513530,10320,10320,10320,10320,0
|
|
20230901,100100,42513530,10320,10370,10370,10320,11
|
|
20230901,100000,42399960,10330,10330,10330,10330,0
|
|
20230901,095900,42399960,10330,10330,10330,10330,193
|
|
20230901,095800,40406270,10330,10330,10330,10330,3
|
|
20230901,095700,40375280,10330,10330,10330,10330,474
|
|
20230901,095600,35478860,10330,10330,10330,10330,233
|
|
20230901,095500,33071970,10340,10340,10340,10340,0
|
|
20230901,095400,33071970,10340,10340,10340,10340,191
|
|
20230901,095300,31097030,10340,10340,10340,10340,40
|
|
20230901,095200,30683430,10350,10350,10350,10350,0
|
|
20230901,095100,30683430,10350,10350,10350,10350,420
|
|
20230901,095000,26336430,10350,10350,10350,10350,517
|
|
20230901,094900,20985480,10350,10350,10350,10350,0
|
|
20230901,094800,20985480,10350,10350,10350,10350,2
|
|
20230901,094700,20964780,10370,10370,10370,10370,23
|
|
20230901,094600,20726270,10370,10380,10380,10370,30
|
|
20230901,094500,20414930,10390,10390,10390,10390,0
|
|
20230901,094400,20414930,10390,10390,10390,10390,0
|
|
20230901,094300,20414930,10390,10390,10390,10390,0
|
|
20230901,094200,20414930,10390,10390,10390,10390,0
|
|
20230901,094100,20414930,10390,10390,10390,10390,124
|
|
20230901,094000,19126570,10400,10400,10400,10400,0
|
|
20230901,093900,19126570,10400,10400,10400,10400,0
|
|
20230901,093800,19126570,10400,10400,10400,10400,0
|
|
20230901,093700,19126570,10400,10400,10400,10400,0
|
|
20230901,093600,19126570,10400,10400,10400,10400,0
|
|
20230901,093500,19126570,10400,10400,10400,10400,1
|
|
20230901,093400,19116170,10380,10380,10380,10380,640
|
|
20230901,093300,12472970,10380,10380,10380,10380,0
|
|
20230901,093200,12472970,10380,10380,10380,10380,0
|
|
20230901,093100,12472970,10380,10380,10380,10380,0
|
|
20230901,093000,12472970,10380,10380,10380,10380,0
|
|
20230901,092900,12472970,10380,10380,10380,10380,0
|
|
20230901,092800,12472970,10380,10380,10380,10380,10
|
|
20230901,092700,12369170,10380,10380,10380,10380,1
|
|
20230901,092600,12358790,10350,10350,10350,10350,0
|
|
20230901,092500,12358790,10350,10350,10350,10350,0
|
|
20230901,092400,12358790,10350,10350,10350,10350,1
|
|
20230901,092300,12348440,10340,10340,10340,10340,23
|
|
20230901,092200,12110620,10340,10340,10340,10340,0
|
|
20230901,092100,12110620,10340,10340,10340,10340,341
|
|
20230901,092000,8584680,10340,10340,10340,10340,1
|
|
20230901,091900,8574340,10340,10340,10340,10340,0
|
|
20230901,091800,8574340,10340,10340,10340,10340,191
|
|
20230901,091700,6599400,10340,10340,10340,10340,0
|
|
20230901,091600,6599400,10340,10340,10340,10340,0
|
|
20230901,091500,6599400,10340,10340,10340,10340,4
|
|
20230901,091400,6558040,10340,10340,10340,10340,0
|
|
20230901,091300,6558040,10340,10340,10340,10340,0
|
|
20230901,091200,6558040,10340,10340,10340,10340,131
|
|
20230901,091100,5203500,10300,10340,10340,10300,184
|
|
20230901,091000,3301920,10340,10340,10340,10340,0
|
|
20230901,090900,3301920,10340,10340,10340,10340,2
|
|
20230901,090800,3281240,10400,10400,10400,10400,0
|
|
20230901,090700,3281240,10400,10400,10400,10400,0
|
|
20230901,090600,3281240,10400,10400,10400,10400,0
|
|
20230901,090500,3281240,10400,10400,10400,10400,0
|
|
20230901,090400,3281240,10400,10320,10400,10320,42
|
|
20230901,090300,2847720,10380,10380,10380,10380,0
|
|
20230901,090200,2847720,10380,10380,10380,10380,29
|
|
20230901,090100,2546700,10380,10380,10380,10380,0
|
|
20230901,090000,2546700,10380,10410,10410,10380,233
|