685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,202200,216981010,14600,14600,14600,14600,1315
|
|
20230901,202100,216981010,14600,14600,14600,14600,0
|
|
20230901,202000,216981010,14600,14600,14600,14600,0
|
|
20230901,201900,216981010,14600,14600,14600,14600,0
|
|
20230901,201800,216981010,14600,14600,14600,14600,0
|
|
20230901,201700,216981010,14600,14600,14600,14600,0
|
|
20230901,201600,216981010,14600,14600,14600,14600,0
|
|
20230901,201500,216981010,14600,14600,14600,14600,0
|
|
20230901,201400,216981010,14600,14600,14600,14600,0
|
|
20230901,201300,216981010,14600,14600,14600,14600,0
|
|
20230901,201200,216981010,14600,14600,14600,14600,0
|
|
20230901,201100,216981010,14600,14600,14600,14600,0
|
|
20230901,201000,216981010,14600,14600,14600,14600,0
|
|
20230901,200900,216981010,14600,14600,14600,14600,0
|
|
20230901,200800,216981010,14600,14600,14600,14600,0
|
|
20230901,200700,216981010,14600,14600,14600,14600,0
|
|
20230901,200600,216981010,14600,14600,14600,14600,0
|
|
20230901,200500,216981010,14600,14600,14600,14600,0
|
|
20230901,200400,216981010,14600,14600,14600,14600,0
|
|
20230901,200300,216981010,14600,14600,14600,14600,0
|
|
20230901,200200,216981010,14600,14600,14600,14600,0
|
|
20230901,200100,216981010,14600,14600,14600,14600,0
|
|
20230901,200000,216981010,14600,14600,14600,14600,0
|
|
20230901,195900,216981010,14600,14600,14600,14600,0
|
|
20230901,195800,216981010,14600,14600,14600,14600,0
|
|
20230901,195700,216981010,14600,14600,14600,14600,0
|
|
20230901,195600,216981010,14600,14600,14600,14600,0
|
|
20230901,195500,216981010,14600,14600,14600,14600,0
|
|
20230901,195400,216981010,14600,14600,14600,14600,0
|
|
20230901,195300,216981010,14600,14600,14600,14600,0
|
|
20230901,195200,216981010,14600,14600,14600,14600,1315
|
|
20230901,195100,216981010,14600,14600,14600,14600,0
|
|
20230901,195000,216981010,14600,14600,14600,14600,0
|
|
20230901,194900,216981010,14600,14600,14600,14600,0
|
|
20230901,194800,216981010,14600,14600,14600,14600,0
|
|
20230901,194700,216981010,14600,14600,14600,14600,0
|
|
20230901,194600,216981010,14600,14600,14600,14600,0
|
|
20230901,194500,216981010,14600,14600,14600,14600,0
|
|
20230901,194400,216981010,14600,14600,14600,14600,0
|
|
20230901,194300,216981010,14600,14600,14600,14600,0
|
|
20230901,194200,216981010,14600,14600,14600,14600,0
|
|
20230901,194100,216981010,14600,14600,14600,14600,0
|
|
20230901,194000,216981010,14600,14600,14600,14600,0
|
|
20230901,193900,216981010,14600,14600,14600,14600,0
|
|
20230901,193800,216981010,14600,14600,14600,14600,0
|
|
20230901,193700,216981010,14600,14600,14600,14600,0
|
|
20230901,193600,216981010,14600,14600,14600,14600,0
|
|
20230901,193500,216981010,14600,14600,14600,14600,0
|
|
20230901,193400,216981010,14600,14600,14600,14600,0
|
|
20230901,193300,216981010,14600,14600,14600,14600,0
|
|
20230901,193200,216981010,14600,14600,14600,14600,0
|
|
20230901,193100,216981010,14600,14600,14600,14600,0
|
|
20230901,193000,216981010,14600,14600,14600,14600,0
|
|
20230901,192900,216981010,14600,14600,14600,14600,0
|
|
20230901,192800,216981010,14600,14600,14600,14600,0
|
|
20230901,192700,216981010,14600,14600,14600,14600,0
|
|
20230901,192600,216981010,14600,14600,14600,14600,0
|
|
20230901,192500,216981010,14600,14600,14600,14600,0
|
|
20230901,192400,216981010,14600,14600,14600,14600,0
|
|
20230901,192300,216981010,14600,14600,14600,14600,0
|
|
20230901,192200,216981010,14600,14600,14600,14600,1315
|
|
20230901,192100,216981010,14600,14600,14600,14600,0
|
|
20230901,192000,216981010,14600,14600,14600,14600,0
|
|
20230901,191900,216981010,14600,14600,14600,14600,0
|
|
20230901,191800,216981010,14600,14600,14600,14600,0
|
|
20230901,191700,216981010,14600,14600,14600,14600,0
|
|
20230901,191600,216981010,14600,14600,14600,14600,0
|
|
20230901,191500,216981010,14600,14600,14600,14600,0
|
|
20230901,191400,216981010,14600,14600,14600,14600,0
|
|
20230901,191300,216981010,14600,14600,14600,14600,0
|
|
20230901,191200,216981010,14600,14600,14600,14600,0
|
|
20230901,191100,216981010,14600,14600,14600,14600,0
|
|
20230901,191000,216981010,14600,14600,14600,14600,0
|
|
20230901,190900,216981010,14600,14600,14600,14600,0
|
|
20230901,190800,216981010,14600,14600,14600,14600,0
|
|
20230901,190700,216981010,14600,14600,14600,14600,0
|
|
20230901,190600,216981010,14600,14600,14600,14600,0
|
|
20230901,190500,216981010,14600,14600,14600,14600,0
|
|
20230901,190400,216981010,14600,14600,14600,14600,0
|
|
20230901,190300,216981010,14600,14600,14600,14600,0
|
|
20230901,190200,216981010,14600,14600,14600,14600,0
|
|
20230901,190100,216981010,14600,14600,14600,14600,0
|
|
20230901,190000,216981010,14600,14600,14600,14600,0
|
|
20230901,185900,216981010,14600,14600,14600,14600,0
|
|
20230901,185800,216981010,14600,14600,14600,14600,0
|
|
20230901,185700,216981010,14600,14600,14600,14600,0
|
|
20230901,185600,216981010,14600,14600,14600,14600,0
|
|
20230901,185500,216981010,14600,14600,14600,14600,0
|
|
20230901,185400,216981010,14600,14600,14600,14600,0
|
|
20230901,185300,216981010,14600,14600,14600,14600,0
|
|
20230901,185200,216981010,14600,14600,14600,14600,1315
|
|
20230901,185100,216981010,14600,14600,14600,14600,0
|
|
20230901,185000,216981010,14600,14600,14600,14600,0
|
|
20230901,184900,216981010,14600,14600,14600,14600,0
|
|
20230901,184800,216981010,14600,14600,14600,14600,0
|
|
20230901,184700,216981010,14600,14600,14600,14600,0
|
|
20230901,184600,216981010,14600,14600,14600,14600,0
|
|
20230901,184500,216981010,14600,14600,14600,14600,0
|
|
20230901,184400,216981010,14600,14600,14600,14600,0
|
|
20230901,184300,216981010,14600,14600,14600,14600,0
|
|
20230901,184200,216981010,14600,14600,14600,14600,0
|
|
20230901,184100,216981010,14600,14600,14600,14600,0
|
|
20230901,184000,216981010,14600,14600,14600,14600,0
|
|
20230901,183900,216981010,14600,14600,14600,14600,0
|
|
20230901,183800,216981010,14600,14600,14600,14600,0
|
|
20230901,183700,216981010,14600,14600,14600,14600,0
|
|
20230901,183600,216981010,14600,14600,14600,14600,0
|
|
20230901,183500,216981010,14600,14600,14600,14600,0
|
|
20230901,183400,216981010,14600,14600,14600,14600,0
|
|
20230901,183300,216981010,14600,14600,14600,14600,0
|
|
20230901,183200,216981010,14600,14600,14600,14600,0
|
|
20230901,183100,216981010,14600,14600,14600,14600,0
|
|
20230901,183000,216981010,14600,14600,14600,14600,0
|
|
20230901,182900,216981010,14600,14600,14600,14600,0
|
|
20230901,182800,216981010,14600,14600,14600,14600,0
|
|
20230901,182700,216981010,14600,14600,14600,14600,0
|
|
20230901,182600,216981010,14600,14600,14600,14600,0
|
|
20230901,182500,216981010,14600,14600,14600,14600,0
|
|
20230901,182400,216981010,14600,14600,14600,14600,0
|
|
20230901,182300,216981010,14600,14600,14600,14600,0
|
|
20230901,182200,216981010,14600,14600,14600,14600,1315
|
|
20230901,182100,216981010,14600,14600,14600,14600,0
|
|
20230901,182000,216981010,14600,14600,14600,14600,0
|
|
20230901,181900,216981010,14600,14600,14600,14600,0
|
|
20230901,181800,216981010,14600,14600,14600,14600,0
|
|
20230901,181700,216981010,14600,14600,14600,14600,0
|
|
20230901,181600,216981010,14600,14600,14600,14600,0
|
|
20230901,181500,216981010,14600,14600,14600,14600,0
|
|
20230901,181400,216981010,14600,14600,14600,14600,0
|
|
20230901,181300,216981010,14600,14600,14600,14600,0
|
|
20230901,181200,216981010,14600,14600,14600,14600,0
|
|
20230901,181100,216981010,14600,14600,14600,14600,0
|
|
20230901,181000,216981010,14600,14600,14600,14600,0
|
|
20230901,180900,216981010,14600,14600,14600,14600,0
|
|
20230901,180800,216981010,14600,14600,14600,14600,0
|
|
20230901,180700,216981010,14600,14600,14600,14600,0
|
|
20230901,180600,216981010,14600,14600,14600,14600,0
|
|
20230901,180500,216981010,14600,14600,14600,14600,0
|
|
20230901,180400,216981010,14600,14600,14600,14600,0
|
|
20230901,180300,216981010,14600,14600,14600,14600,0
|
|
20230901,180200,216981010,14600,14600,14600,14600,0
|
|
20230901,180100,216981010,14600,14600,14600,14600,0
|
|
20230901,180000,216981010,14600,14600,14600,14600,0
|
|
20230901,175900,216981010,14600,14600,14600,14600,0
|
|
20230901,175800,216981010,14600,14600,14600,14600,0
|
|
20230901,175700,216981010,14600,14600,14600,14600,0
|
|
20230901,175600,216981010,14600,14600,14600,14600,0
|
|
20230901,175500,216981010,14600,14600,14600,14600,0
|
|
20230901,175400,216981010,14600,14600,14600,14600,0
|
|
20230901,175300,216981010,14600,14600,14600,14600,0
|
|
20230901,175200,216981010,14600,14600,14600,14600,1315
|
|
20230901,175100,216981010,14600,14600,14600,14600,0
|
|
20230901,175000,216981010,14600,14600,14600,14600,0
|
|
20230901,174900,216981010,14600,14600,14600,14600,0
|
|
20230901,174800,216981010,14600,14600,14600,14600,0
|
|
20230901,174700,216981010,14600,14600,14600,14600,0
|
|
20230901,174600,216981010,14600,14600,14600,14600,0
|
|
20230901,174500,216981010,14600,14600,14600,14600,0
|
|
20230901,174400,216981010,14600,14600,14600,14600,0
|
|
20230901,174300,216981010,14600,14600,14600,14600,0
|
|
20230901,174200,216981010,14600,14600,14600,14600,0
|
|
20230901,174100,216981010,14600,14600,14600,14600,0
|
|
20230901,174000,216981010,14600,14600,14600,14600,0
|
|
20230901,173900,216981010,14600,14600,14600,14600,0
|
|
20230901,173800,216981010,14600,14600,14600,14600,0
|
|
20230901,173700,216981010,14600,14600,14600,14600,0
|
|
20230901,173600,216981010,14600,14600,14600,14600,0
|
|
20230901,173500,216981010,14600,14600,14600,14600,0
|
|
20230901,173400,216981010,14600,14600,14600,14600,0
|
|
20230901,173300,216981010,14600,14600,14600,14600,0
|
|
20230901,173200,216981010,14600,14600,14600,14600,0
|
|
20230901,173100,216981010,14600,14600,14600,14600,0
|
|
20230901,173000,216981010,14600,14600,14600,14600,0
|
|
20230901,172900,216981010,14600,14600,14600,14600,0
|
|
20230901,172800,216981010,14600,14600,14600,14600,0
|
|
20230901,172700,216981010,14600,14600,14600,14600,0
|
|
20230901,172600,216981010,14600,14600,14600,14600,0
|
|
20230901,172500,216981010,14600,14600,14600,14600,0
|
|
20230901,172400,216981010,14600,14600,14600,14600,0
|
|
20230901,172300,216981010,14600,14600,14600,14600,0
|
|
20230901,172200,216981010,14600,14600,14600,14600,1315
|
|
20230901,172100,216981010,14600,14600,14600,14600,0
|
|
20230901,172000,216981010,14600,14600,14600,14600,0
|
|
20230901,171900,216981010,14600,14600,14600,14600,0
|
|
20230901,171800,216981010,14600,14600,14600,14600,0
|
|
20230901,171700,216981010,14600,14600,14600,14600,0
|
|
20230901,171600,216981010,14600,14600,14600,14600,0
|
|
20230901,171500,216981010,14600,14600,14600,14600,0
|
|
20230901,171400,216981010,14600,14600,14600,14600,0
|
|
20230901,171300,216981010,14600,14600,14600,14600,0
|
|
20230901,171200,216981010,14600,14600,14600,14600,0
|
|
20230901,171100,216981010,14600,14600,14600,14600,0
|
|
20230901,171000,216981010,14600,14600,14600,14600,0
|
|
20230901,170900,216981010,14600,14600,14600,14600,0
|
|
20230901,170800,216981010,14600,14600,14600,14600,0
|
|
20230901,170700,216981010,14600,14600,14600,14600,0
|
|
20230901,170600,216981010,14600,14600,14600,14600,0
|
|
20230901,170500,216981010,14600,14600,14600,14600,0
|
|
20230901,170400,216981010,14600,14600,14600,14600,0
|
|
20230901,170300,216981010,14600,14600,14600,14600,0
|
|
20230901,170200,216981010,14600,14600,14600,14600,0
|
|
20230901,170100,216981010,14600,14600,14600,14600,0
|
|
20230901,170000,216981010,14600,14600,14600,14600,0
|
|
20230901,165900,216981010,14600,14600,14600,14600,0
|
|
20230901,165800,216981010,14600,14600,14600,14600,0
|
|
20230901,165700,216981010,14600,14600,14600,14600,0
|
|
20230901,165600,216981010,14600,14600,14600,14600,0
|
|
20230901,165500,216981010,14600,14600,14600,14600,0
|
|
20230901,165400,216981010,14600,14600,14600,14600,0
|
|
20230901,165300,216981010,14600,14600,14600,14600,0
|
|
20230901,165200,216981010,14600,14600,14600,14600,1315
|
|
20230901,165100,216981010,14600,14600,14600,14600,0
|
|
20230901,165000,216981010,14600,14600,14600,14600,0
|
|
20230901,164900,216981010,14600,14600,14600,14600,0
|
|
20230901,164800,216981010,14600,14600,14600,14600,0
|
|
20230901,164700,216981010,14600,14600,14600,14600,0
|
|
20230901,164600,216981010,14600,14600,14600,14600,0
|
|
20230901,164500,216981010,14600,14600,14600,14600,0
|
|
20230901,164400,216981010,14600,14600,14600,14600,0
|
|
20230901,164300,216981010,14600,14600,14600,14600,0
|
|
20230901,164200,216981010,14600,14600,14600,14600,0
|
|
20230901,164100,216981010,14600,14600,14600,14600,0
|
|
20230901,164000,216981010,14600,14600,14600,14600,0
|
|
20230901,163900,216981010,14600,14600,14600,14600,0
|
|
20230901,163800,216981010,14600,14600,14600,14600,0
|
|
20230901,163700,216981010,14600,14600,14600,14600,0
|
|
20230901,163600,216981010,14600,14600,14600,14600,0
|
|
20230901,163500,216981010,14600,14600,14600,14600,0
|
|
20230901,163400,216981010,14600,14600,14600,14600,0
|
|
20230901,163300,216981010,14600,14600,14600,14600,0
|
|
20230901,163200,216981010,14600,14600,14600,14600,0
|
|
20230901,163100,216981010,14600,14600,14600,14600,0
|
|
20230901,163000,216981010,14600,14600,14600,14600,0
|
|
20230901,162900,216981010,14600,14600,14600,14600,0
|
|
20230901,162800,216981010,14600,14600,14600,14600,0
|
|
20230901,162700,216981010,14600,14600,14600,14600,0
|
|
20230901,162600,216981010,14600,14600,14600,14600,0
|
|
20230901,162500,216981010,14600,14600,14600,14600,0
|
|
20230901,162400,216981010,14600,14600,14600,14600,0
|
|
20230901,162300,216981010,14600,14600,14600,14600,0
|
|
20230901,162200,216981010,14600,14600,14600,14600,1315
|
|
20230901,162100,216981010,14600,14600,14600,14600,0
|
|
20230901,162000,216981010,14600,14600,14600,14600,0
|
|
20230901,161900,216981010,14600,14600,14600,14600,0
|
|
20230901,161800,216981010,14600,14600,14600,14600,0
|
|
20230901,161700,216981010,14600,14600,14600,14600,0
|
|
20230901,161600,216981010,14600,14600,14600,14600,0
|
|
20230901,161500,216981010,14600,14600,14600,14600,0
|
|
20230901,161400,216981010,14600,14600,14600,14600,0
|
|
20230901,161300,216981010,14600,14600,14600,14600,0
|
|
20230901,161200,216981010,14600,14600,14600,14600,0
|
|
20230901,161100,216981010,14600,14600,14600,14600,0
|
|
20230901,161000,216981010,14600,14600,14600,14600,0
|
|
20230901,160900,216981010,14600,14600,14600,14600,0
|
|
20230901,160800,216981010,14600,14600,14600,14600,0
|
|
20230901,160700,216981010,14600,14600,14600,14600,0
|
|
20230901,160600,216981010,14600,14600,14600,14600,0
|
|
20230901,160500,216981010,14600,14600,14600,14600,0
|
|
20230901,160400,216981010,14600,14600,14600,14600,0
|
|
20230901,160300,216981010,14600,14600,14600,14600,0
|
|
20230901,160200,216981010,14600,14600,14600,14600,0
|
|
20230901,160100,216981010,14600,14600,14600,14600,0
|
|
20230901,160000,216981010,14600,14600,14600,14600,0
|
|
20230901,155900,216981010,14600,14600,14600,14600,0
|
|
20230901,155800,216981010,14600,14600,14600,14600,0
|
|
20230901,155700,216981010,14600,14600,14600,14600,0
|
|
20230901,155600,216981010,14600,14600,14600,14600,0
|
|
20230901,155500,216981010,14600,14600,14600,14600,0
|
|
20230901,155400,216981010,14600,14600,14600,14600,0
|
|
20230901,155300,216981010,14600,14600,14600,14600,0
|
|
20230901,155200,216981010,14600,14600,14600,14600,1315
|
|
20230901,155100,216981010,14600,14600,14600,14600,0
|
|
20230901,155000,216981010,14600,14600,14600,14600,0
|
|
20230901,154900,216981010,14600,14600,14600,14600,0
|
|
20230901,154800,216981010,14600,14600,14600,14600,0
|
|
20230901,154700,216981010,14600,14600,14600,14600,0
|
|
20230901,154600,216981010,14600,14600,14600,14600,0
|
|
20230901,154500,216981010,14600,14600,14600,14600,0
|
|
20230901,154400,216981010,14600,14600,14600,14600,0
|
|
20230901,154300,216981010,14600,14600,14600,14600,0
|
|
20230901,154200,216981010,14600,14600,14600,14600,0
|
|
20230901,154100,216981010,14600,14600,14600,14600,0
|
|
20230901,154000,216981010,14600,14600,14600,14600,0
|
|
20230901,153900,216981010,14600,14600,14600,14600,0
|
|
20230901,153800,216981010,14600,14600,14600,14600,0
|
|
20230901,153700,216981010,14600,14600,14600,14600,0
|
|
20230901,153600,216981010,14600,14600,14600,14600,0
|
|
20230901,153500,216981010,14600,14600,14600,14600,0
|
|
20230901,153400,216981010,14600,14600,14600,14600,0
|
|
20230901,153300,216981010,14600,14600,14600,14600,0
|
|
20230901,153200,216981010,14600,14600,14600,14600,0
|
|
20230901,153100,216981010,14600,14600,14600,14600,0
|
|
20230901,153000,216981010,14600,14600,14600,14600,1315
|
|
20230901,152900,197782010,14600,14600,14600,14600,0
|
|
20230901,152800,197782010,14600,14600,14600,14600,0
|
|
20230901,152700,197782010,14600,14600,14600,14600,0
|
|
20230901,152600,197782010,14600,14600,14600,14600,0
|
|
20230901,152500,197782010,14600,14600,14600,14600,0
|
|
20230901,152400,197782010,14600,14600,14600,14600,0
|
|
20230901,152300,197782010,14600,14600,14600,14600,0
|
|
20230901,152200,197782010,14600,14600,14600,14600,0
|
|
20230901,152100,197782010,14600,14600,14600,14600,0
|
|
20230901,152000,197782010,14600,14600,14600,14600,0
|
|
20230901,151900,197782010,14600,14600,14600,14600,10
|
|
20230901,151800,197636010,14600,14530,14600,14530,127
|
|
20230901,151700,195790330,14530,14530,14530,14530,8
|
|
20230901,151600,195674090,14600,14600,14600,14600,0
|
|
20230901,151500,195674090,14600,14520,14600,14510,201
|
|
20230901,151400,192757290,14520,14570,14570,14520,4
|
|
20230901,151300,192699160,14520,14560,14560,14520,112
|
|
20230901,151200,191071540,14560,14560,14560,14560,0
|
|
20230901,151100,191071540,14560,14560,14560,14560,0
|
|
20230901,151000,191071540,14560,14560,14560,14560,0
|
|
20230901,150900,191071540,14560,14570,14570,14560,11
|
|
20230901,150800,190911350,14570,14570,14590,14570,4
|
|
20230901,150700,190853050,14580,14590,14590,14580,12
|
|
20230901,150600,190677980,14590,14590,14590,14590,0
|
|
20230901,150500,190677980,14590,14520,14590,14520,7
|
|
20230901,150400,190576150,14600,14600,14600,14600,0
|
|
20230901,150300,190576150,14600,14600,14600,14600,0
|
|
20230901,150200,190576150,14600,14600,14600,14600,0
|
|
20230901,150100,190576150,14600,14600,14600,14600,0
|
|
20230901,150000,190576150,14600,14600,14600,14600,0
|
|
20230901,145900,190576150,14600,14600,14600,14600,0
|
|
20230901,145800,190576150,14600,14600,14600,14600,10
|
|
20230901,145700,190430150,14600,14520,14600,14520,31
|
|
20230901,145600,189977870,14510,14510,14510,14510,20
|
|
20230901,145500,189687670,14600,14600,14600,14600,0
|
|
20230901,145400,189687670,14600,14600,14600,14600,0
|
|
20230901,145300,189687670,14600,14600,14600,14600,5
|
|
20230901,145200,189614670,14600,14600,14600,14600,0
|
|
20230901,145100,189614670,14600,14600,14600,14600,0
|
|
20230901,145000,189614670,14600,14600,14600,14600,0
|
|
20230901,144900,189614670,14600,14600,14600,14600,1
|
|
20230901,144800,189600070,14600,14600,14600,14600,0
|
|
20230901,144700,189600070,14600,14600,14600,14600,0
|
|
20230901,144600,189600070,14600,14600,14600,14600,0
|
|
20230901,144500,189600070,14600,14600,14600,14600,0
|
|
20230901,144400,189600070,14600,14600,14600,14600,0
|
|
20230901,144300,189600070,14600,14600,14600,14600,1
|
|
20230901,144200,189585470,14510,14510,14510,14510,10
|
|
20230901,144100,189440370,14600,14600,14600,14600,0
|
|
20230901,144000,189440370,14600,14600,14600,14600,0
|
|
20230901,143900,189440370,14600,14510,14600,14510,6
|
|
20230901,143800,189353220,14600,14600,14600,14600,0
|
|
20230901,143700,189353220,14600,14600,14600,14600,0
|
|
20230901,143600,189353220,14600,14600,14600,14600,0
|
|
20230901,143500,189353220,14600,14600,14600,14600,0
|
|
20230901,143400,189353220,14600,14600,14600,14600,0
|
|
20230901,143300,189353220,14600,14600,14600,14600,0
|
|
20230901,143200,189353220,14600,14600,14600,14600,0
|
|
20230901,143100,189353220,14600,14600,14600,14600,0
|
|
20230901,143000,189353220,14600,14600,14600,14600,0
|
|
20230901,142900,189353220,14600,14550,14600,14550,711
|
|
20230901,142800,178981050,14520,14520,14520,14520,0
|
|
20230901,142700,178981050,14520,14520,14520,14520,0
|
|
20230901,142600,178981050,14520,14520,14520,14520,10
|
|
20230901,142500,178835850,14520,14520,14520,14520,0
|
|
20230901,142400,178835850,14520,14520,14520,14520,0
|
|
20230901,142300,178835850,14520,14520,14520,14520,60
|
|
20230901,142200,177964650,14520,14520,14520,14520,0
|
|
20230901,142100,177964650,14520,14520,14520,14520,1
|
|
20230901,142000,177950130,14520,14520,14520,14520,1
|
|
20230901,141900,177935610,14510,14510,14510,14510,0
|
|
20230901,141800,177935610,14510,14510,14510,14510,0
|
|
20230901,141700,177935610,14510,14510,14510,14510,0
|
|
20230901,141600,177935610,14510,14510,14510,14510,0
|
|
20230901,141500,177935610,14510,14520,14520,14510,140
|
|
20230901,141400,175904140,14520,14520,14520,14520,0
|
|
20230901,141300,175904140,14520,14520,14520,14520,0
|
|
20230901,141200,175904140,14520,14520,14520,14520,0
|
|
20230901,141100,175904140,14520,14520,14520,14520,0
|
|
20230901,141000,175904140,14520,14520,14520,14520,0
|
|
20230901,140900,175904140,14520,14520,14520,14520,0
|
|
20230901,140800,175904140,14520,14520,14520,14520,1
|
|
20230901,140700,175889620,14520,14520,14520,14520,0
|
|
20230901,140600,175889620,14520,14520,14520,14520,0
|
|
20230901,140500,175889620,14520,14520,14520,14520,0
|
|
20230901,140400,175889620,14520,14520,14520,14520,0
|
|
20230901,140300,175889620,14520,14520,14520,14520,11
|
|
20230901,140200,175729900,14520,14520,14520,14520,0
|
|
20230901,140100,175729900,14520,14520,14520,14520,1
|
|
20230901,140000,175715380,14520,14520,14520,14520,0
|
|
20230901,135900,175715380,14520,14520,14520,14520,0
|
|
20230901,135800,175715380,14520,14520,14520,14520,0
|
|
20230901,135700,175715380,14520,14520,14520,14520,0
|
|
20230901,135600,175715380,14520,14520,14520,14520,0
|
|
20230901,135500,175715380,14520,14520,14520,14520,0
|
|
20230901,135400,175715380,14520,14520,14520,14520,1
|
|
20230901,135300,175700860,14510,14520,14520,14510,169
|
|
20230901,135200,173247970,14550,14550,14550,14550,0
|
|
20230901,135100,173247970,14550,14550,14550,14550,0
|
|
20230901,135000,173247970,14550,14550,14550,14550,1
|
|
20230901,134900,173233420,14550,14550,14550,14550,0
|
|
20230901,134800,173233420,14550,14550,14550,14550,0
|
|
20230901,134700,173233420,14550,14550,14550,14550,2
|
|
20230901,134600,173204320,14520,14520,14520,14520,50
|
|
20230901,134500,172478320,14550,14550,14550,14550,0
|
|
20230901,134400,172478320,14550,14550,14550,14550,0
|
|
20230901,134300,172478320,14550,14550,14550,14550,0
|
|
20230901,134200,172478320,14550,14550,14550,14550,1
|
|
20230901,134100,172463770,14550,14550,14550,14550,0
|
|
20230901,134000,172463770,14550,14550,14550,14550,0
|
|
20230901,133900,172463770,14550,14550,14550,14550,0
|
|
20230901,133800,172463770,14550,14550,14550,14550,0
|
|
20230901,133700,172463770,14550,14550,14550,14550,2
|
|
20230901,133600,172434670,14550,14550,14550,14550,0
|
|
20230901,133500,172434670,14550,14550,14550,14550,0
|
|
20230901,133400,172434670,14550,14550,14550,14550,0
|
|
20230901,133300,172434670,14550,14550,14550,14550,0
|
|
20230901,133200,172434670,14550,14550,14550,14550,27
|
|
20230901,133100,172041820,14540,14540,14540,14540,1
|
|
20230901,133000,172027280,14480,14480,14480,14480,0
|
|
20230901,132900,172027280,14480,14550,14550,14480,51
|
|
20230901,132800,171288430,14490,14490,14490,14490,0
|
|
20230901,132700,171288430,14490,14490,14490,14490,0
|
|
20230901,132600,171288430,14490,14490,14490,14490,0
|
|
20230901,132500,171288430,14490,14490,14490,14490,0
|
|
20230901,132400,171288430,14490,14490,14490,14490,34
|
|
20230901,132300,170795770,14550,14550,14550,14550,0
|
|
20230901,132200,170795770,14550,14550,14550,14550,0
|
|
20230901,132100,170795770,14550,14550,14550,14550,0
|
|
20230901,132000,170795770,14550,14550,14550,14550,0
|
|
20230901,131900,170795770,14550,14550,14550,14550,0
|
|
20230901,131800,170795770,14550,14550,14550,14550,0
|
|
20230901,131700,170795770,14550,14550,14550,14550,4
|
|
20230901,131600,170737570,14550,14550,14550,14550,0
|
|
20230901,131500,170737570,14550,14550,14550,14550,0
|
|
20230901,131400,170737570,14550,14550,14550,14550,2
|
|
20230901,131300,170708470,14550,14550,14550,14550,0
|
|
20230901,131200,170708470,14550,14550,14550,14550,1
|
|
20230901,131100,170693920,14490,14490,14490,14490,0
|
|
20230901,131000,170693920,14490,14490,14490,14490,18
|
|
20230901,130900,170433100,14550,14550,14550,14550,0
|
|
20230901,130800,170433100,14550,14550,14550,14550,0
|
|
20230901,130700,170433100,14550,14550,14550,14550,0
|
|
20230901,130600,170433100,14550,14550,14550,14550,0
|
|
20230901,130500,170433100,14550,14490,14550,14490,141
|
|
20230901,130400,168389650,14490,14490,14490,14490,0
|
|
20230901,130300,168389650,14490,14490,14490,14490,0
|
|
20230901,130200,168389650,14490,14490,14490,14490,0
|
|
20230901,130100,168389650,14490,14490,14490,14490,0
|
|
20230901,130000,168389650,14490,14490,14490,14490,1
|
|
20230901,125900,168375160,14550,14550,14550,14550,0
|
|
20230901,125800,168375160,14550,14550,14550,14550,0
|
|
20230901,125700,168375160,14550,14550,14550,14550,0
|
|
20230901,125600,168375160,14550,14550,14550,14550,0
|
|
20230901,125500,168375160,14550,14550,14550,14550,0
|
|
20230901,125400,168375160,14550,14550,14550,14550,0
|
|
20230901,125300,168375160,14550,14550,14550,14550,0
|
|
20230901,125200,168375160,14550,14550,14550,14550,0
|
|
20230901,125100,168375160,14550,14550,14550,14550,0
|
|
20230901,125000,168375160,14550,14550,14550,14550,0
|
|
20230901,124900,168375160,14550,14550,14550,14550,0
|
|
20230901,124800,168375160,14550,14490,14550,14480,86
|
|
20230901,124700,167129150,14490,14490,14490,14490,7
|
|
20230901,124600,167027720,14490,14490,14490,14490,155
|
|
20230901,124500,164781770,14500,14510,14510,14500,56
|
|
20230901,124400,163969760,14520,14520,14520,14520,1
|
|
20230901,124300,163955240,14530,14530,14530,14530,1
|
|
20230901,124200,163940710,14540,14540,14540,14540,1
|
|
20230901,124100,163926170,14550,14550,14550,14550,0
|
|
20230901,124000,163926170,14550,14550,14550,14550,0
|
|
20230901,123900,163926170,14550,14550,14550,14550,0
|
|
20230901,123800,163926170,14550,14550,14550,14550,0
|
|
20230901,123700,163926170,14550,14550,14550,14550,1
|
|
20230901,123600,163911620,14470,14470,14470,14470,0
|
|
20230901,123500,163911620,14470,14470,14470,14470,0
|
|
20230901,123400,163911620,14470,14470,14470,14470,37
|
|
20230901,123300,163376230,14470,14480,14480,14470,33
|
|
20230901,123200,162898570,14470,14470,14470,14470,0
|
|
20230901,123100,162898570,14470,14470,14470,14470,0
|
|
20230901,123000,162898570,14470,14470,14470,14470,11
|
|
20230901,122900,162739400,14550,14550,14550,14550,0
|
|
20230901,122800,162739400,14550,14550,14550,14550,0
|
|
20230901,122700,162739400,14550,14550,14550,14550,0
|
|
20230901,122600,162739400,14550,14550,14550,14550,0
|
|
20230901,122500,162739400,14550,14550,14550,14550,0
|
|
20230901,122400,162739400,14550,14550,14550,14550,0
|
|
20230901,122300,162739400,14550,14550,14550,14550,7
|
|
20230901,122200,162637550,14550,14550,14550,14550,8
|
|
20230901,122100,162521150,14560,14560,14560,14560,0
|
|
20230901,122000,162521150,14560,14560,14560,14560,0
|
|
20230901,121900,162521150,14560,14560,14560,14560,0
|
|
20230901,121800,162521150,14560,14560,14560,14560,0
|
|
20230901,121700,162521150,14560,14560,14560,14560,0
|
|
20230901,121600,162521150,14560,14560,14560,14560,0
|
|
20230901,121500,162521150,14560,14560,14560,14560,0
|
|
20230901,121400,162521150,14560,14560,14560,14560,0
|
|
20230901,121300,162521150,14560,14560,14560,14560,0
|
|
20230901,121200,162521150,14560,14500,14560,14460,601
|
|
20230901,121100,153815360,14560,14560,14560,14560,0
|
|
20230901,121000,153815360,14560,14560,14560,14560,0
|
|
20230901,120900,153815360,14560,14560,14560,14560,1
|
|
20230901,120800,153800800,14490,14490,14490,14490,0
|
|
20230901,120700,153800800,14490,14490,14490,14490,0
|
|
20230901,120600,153800800,14490,14510,14510,14490,150
|
|
20230901,120500,151625920,14510,14510,14510,14510,0
|
|
20230901,120400,151625920,14510,14510,14510,14510,0
|
|
20230901,120300,151625920,14510,14510,14510,14510,0
|
|
20230901,120200,151625920,14510,14510,14510,14510,0
|
|
20230901,120100,151625920,14510,14510,14510,14510,0
|
|
20230901,120000,151625920,14510,14510,14510,14510,50
|
|
20230901,115900,150900420,14570,14570,14570,14570,1
|
|
20230901,115800,150885850,14510,14510,14510,14510,0
|
|
20230901,115700,150885850,14510,14510,14510,14510,12
|
|
20230901,115600,150711730,14570,14570,14570,14570,0
|
|
20230901,115500,150711730,14570,14570,14570,14570,0
|
|
20230901,115400,150711730,14570,14570,14570,14570,1
|
|
20230901,115300,150697160,14500,14500,14500,14500,32
|
|
20230901,115200,150233160,14570,14570,14570,14570,0
|
|
20230901,115100,150233160,14570,14570,14570,14570,0
|
|
20230901,115000,150233160,14570,14570,14570,14570,0
|
|
20230901,114900,150233160,14570,14500,14570,14500,20
|
|
20230901,114800,149942460,14580,14580,14580,14580,0
|
|
20230901,114700,149942460,14580,14580,14580,14580,0
|
|
20230901,114600,149942460,14580,14580,14580,14580,0
|
|
20230901,114500,149942460,14580,14580,14580,14580,0
|
|
20230901,114400,149942460,14580,14580,14580,14580,1
|
|
20230901,114300,149927880,14570,14570,14570,14570,0
|
|
20230901,114200,149927880,14570,14570,14570,14570,137
|
|
20230901,114100,147931790,14570,14570,14570,14570,0
|
|
20230901,114000,147931790,14570,14570,14570,14570,0
|
|
20230901,113900,147931790,14570,14570,14570,14570,9
|
|
20230901,113800,147800660,14570,14570,14570,14570,0
|
|
20230901,113700,147800660,14570,14570,14570,14570,0
|
|
20230901,113600,147800660,14570,14570,14570,14570,0
|
|
20230901,113500,147800660,14570,14570,14570,14570,1
|
|
20230901,113400,147786090,14490,14580,14580,14490,401
|
|
20230901,113300,141959950,14580,14580,14580,14580,0
|
|
20230901,113200,141959950,14580,14580,14580,14580,0
|
|
20230901,113100,141959950,14580,14580,14580,14580,0
|
|
20230901,113000,141959950,14580,14580,14580,14580,0
|
|
20230901,112900,141959950,14580,14580,14580,14580,0
|
|
20230901,112800,141959950,14580,14580,14580,14580,0
|
|
20230901,112700,141959950,14580,14580,14580,14580,0
|
|
20230901,112600,141959950,14580,14580,14580,14580,1
|
|
20230901,112500,141945370,14530,14530,14530,14530,0
|
|
20230901,112400,141945370,14530,14530,14530,14530,0
|
|
20230901,112300,141945370,14530,14530,14530,14530,0
|
|
20230901,112200,141945370,14530,14530,14530,14530,0
|
|
20230901,112100,141945370,14530,14530,14530,14530,0
|
|
20230901,112000,141945370,14530,14530,14530,14530,0
|
|
20230901,111900,141945370,14530,14530,14530,14530,25
|
|
20230901,111800,141582120,14580,14580,14580,14580,10
|
|
20230901,111700,141436320,14580,14580,14580,14580,0
|
|
20230901,111600,141436320,14580,14580,14580,14580,0
|
|
20230901,111500,141436320,14580,14580,14580,14580,0
|
|
20230901,111400,141436320,14580,14580,14580,14580,0
|
|
20230901,111300,141436320,14580,14580,14580,14580,0
|
|
20230901,111200,141436320,14580,14530,14580,14530,79
|
|
20230901,111100,140284950,14580,14580,14580,14580,0
|
|
20230901,111000,140284950,14580,14580,14580,14580,0
|
|
20230901,110900,140284950,14580,14580,14580,14580,0
|
|
20230901,110800,140284950,14580,14580,14580,14580,1
|
|
20230901,110700,140270370,14580,14580,14580,14580,0
|
|
20230901,110600,140270370,14580,14580,14580,14580,0
|
|
20230901,110500,140270370,14580,14580,14580,14580,0
|
|
20230901,110400,140270370,14580,14580,14580,14580,0
|
|
20230901,110300,140270370,14580,14580,14580,14580,0
|
|
20230901,110200,140270370,14580,14580,14580,14580,0
|
|
20230901,110100,140270370,14580,14580,14580,14580,0
|
|
20230901,110000,140270370,14580,14580,14580,14580,0
|
|
20230901,105900,140270370,14580,14580,14580,14580,0
|
|
20230901,105800,140270370,14580,14580,14580,14580,0
|
|
20230901,105700,140270370,14580,14580,14580,14580,0
|
|
20230901,105600,140270370,14580,14580,14580,14580,104
|
|
20230901,105500,138754050,14580,14580,14580,14580,0
|
|
20230901,105400,138754050,14580,14500,14580,14490,81
|
|
20230901,105300,137579930,14490,14500,14500,14490,544
|
|
20230901,105200,129697210,14500,14500,14500,14500,400
|
|
20230901,105100,123897210,14510,14510,14510,14510,0
|
|
20230901,105000,123897210,14510,14590,14590,14510,263
|
|
20230901,104900,120079190,14530,14530,14530,14530,0
|
|
20230901,104800,120079190,14530,14530,14530,14530,0
|
|
20230901,104700,120079190,14530,14530,14530,14530,0
|
|
20230901,104600,120079190,14530,14530,14530,14530,1207
|
|
20230901,104500,102541480,14530,14530,14530,14530,0
|
|
20230901,104400,102541480,14530,14530,14530,14530,0
|
|
20230901,104300,102541480,14530,14530,14530,14530,0
|
|
20230901,104200,102541480,14530,14530,14530,14530,0
|
|
20230901,104100,102541480,14530,14530,14530,14530,10
|
|
20230901,104000,102396180,14590,14590,14590,14590,0
|
|
20230901,103900,102396180,14590,14590,14590,14590,0
|
|
20230901,103800,102396180,14590,14590,14590,14590,0
|
|
20230901,103700,102396180,14590,14590,14590,14590,2
|
|
20230901,103600,102367000,14520,14520,14520,14520,0
|
|
20230901,103500,102367000,14520,14520,14520,14520,0
|
|
20230901,103400,102367000,14520,14520,14520,14520,0
|
|
20230901,103300,102367000,14520,14520,14520,14520,0
|
|
20230901,103200,102367000,14520,14520,14520,14520,109
|
|
20230901,103100,100784320,14520,14520,14520,14520,0
|
|
20230901,103000,100784320,14520,14520,14520,14520,0
|
|
20230901,102900,100784320,14520,14520,14520,14520,1
|
|
20230901,102800,100769800,14520,14520,14520,14520,3
|
|
20230901,102700,100726240,14590,14590,14590,14590,0
|
|
20230901,102600,100726240,14590,14590,14590,14590,0
|
|
20230901,102500,100726240,14590,14590,14590,14590,2
|
|
20230901,102400,100697060,14590,14590,14590,14590,0
|
|
20230901,102300,100697060,14590,14590,14590,14590,0
|
|
20230901,102200,100697060,14590,14590,14590,14590,0
|
|
20230901,102100,100697060,14590,14590,14590,14590,0
|
|
20230901,102000,100697060,14590,14590,14590,14590,0
|
|
20230901,101900,100697060,14590,14590,14590,14590,0
|
|
20230901,101800,100697060,14590,14590,14590,14590,8
|
|
20230901,101700,100580340,14490,14490,14490,14490,0
|
|
20230901,101600,100580340,14490,14490,14490,14490,0
|
|
20230901,101500,100580340,14490,14490,14490,14490,16
|
|
20230901,101400,100348500,14520,14520,14520,14520,0
|
|
20230901,101300,100348500,14520,14520,14600,14520,138
|
|
20230901,101200,98344540,14480,14480,14480,14480,0
|
|
20230901,101100,98344540,14480,14450,14480,14450,29
|
|
20230901,101000,97925100,14470,14500,14500,14470,638
|
|
20230901,100900,88684400,14520,14520,14520,14520,1
|
|
20230901,100800,88669880,14510,14510,14510,14510,0
|
|
20230901,100700,88669880,14510,14530,14530,14510,376
|
|
20230901,100600,83211720,14570,14570,14570,14570,1
|
|
20230901,100500,83197150,14530,14530,14530,14530,0
|
|
20230901,100400,83197150,14530,14530,14530,14530,80
|
|
20230901,100300,82034750,14580,14580,14580,14580,2
|
|
20230901,100200,82005590,14580,14580,14580,14580,0
|
|
20230901,100100,82005590,14580,14580,14580,14580,0
|
|
20230901,100000,82005590,14580,14580,14580,14580,1
|
|
20230901,095900,81991010,14530,14530,14530,14530,120
|
|
20230901,095800,80247410,14550,14550,14550,14550,0
|
|
20230901,095700,80247410,14550,14550,14550,14550,200
|
|
20230901,095600,77337410,14620,14550,14620,14550,101
|
|
20230901,095500,75867790,14630,14630,14630,14630,0
|
|
20230901,095400,75867790,14630,14630,14630,14630,0
|
|
20230901,095300,75867790,14630,14630,14630,14630,0
|
|
20230901,095200,75867790,14630,14630,14630,14630,0
|
|
20230901,095100,75867790,14630,14630,14630,14630,0
|
|
20230901,095000,75867790,14630,14630,14630,14630,1
|
|
20230901,094900,75853160,14640,14640,14640,14640,0
|
|
20230901,094800,75853160,14640,14640,14640,14640,0
|
|
20230901,094700,75853160,14640,14630,14640,14630,71
|
|
20230901,094600,74814420,14630,14630,14630,14630,0
|
|
20230901,094500,74814420,14630,14630,14630,14630,0
|
|
20230901,094400,74814420,14630,14620,14630,14620,8
|
|
20230901,094300,74697450,14520,14530,14530,14520,801
|
|
20230901,094200,63066050,14530,14530,14530,14520,721
|
|
20230901,094100,52590650,14530,14580,14580,14530,269
|
|
20230901,094000,48675220,14590,14650,14650,14590,48
|
|
20230901,093900,47974840,14590,14590,14590,14590,453
|
|
20230901,093800,41365570,14590,14590,14590,14590,0
|
|
20230901,093700,41365570,14590,14590,14590,14590,47
|
|
20230901,093600,40679840,14600,14600,14600,14600,0
|
|
20230901,093500,40679840,14600,14640,14640,14600,1000
|
|
20230901,093400,26056460,14650,14670,14670,14650,4
|
|
20230901,093300,25997840,14640,14660,14660,14640,157
|
|
20230901,093200,23698820,14740,14650,14740,14650,7
|
|
20230901,093100,23596150,14650,14650,14650,14650,6
|
|
20230901,093000,23508250,14650,14640,14650,14640,24
|
|
20230901,092900,23156850,14640,14640,14640,14640,56
|
|
20230901,092800,22337010,14730,14650,14730,14640,101
|
|
20230901,092700,20858120,14750,14750,14750,14750,0
|
|
20230901,092600,20858120,14750,14750,14750,14750,0
|
|
20230901,092500,20858120,14750,14750,14750,14750,0
|
|
20230901,092400,20858120,14750,14750,14750,14750,0
|
|
20230901,092300,20858120,14750,14750,14750,14750,1
|
|
20230901,092200,20843370,14670,14670,14670,14670,244
|
|
20230901,092100,17263890,14670,14670,14670,14670,0
|
|
20230901,092000,17263890,14670,14670,14670,14670,77
|
|
20230901,091900,16134300,14670,14670,14670,14670,0
|
|
20230901,091800,16134300,14670,14670,14670,14670,0
|
|
20230901,091700,16134300,14670,14670,14670,14670,0
|
|
20230901,091600,16134300,14670,14670,14670,14670,0
|
|
20230901,091500,16134300,14670,14670,14670,14670,68
|
|
20230901,091400,15136740,14600,14600,14600,14600,1
|
|
20230901,091300,15122140,14730,14730,14730,14730,0
|
|
20230901,091200,15122140,14730,14730,14730,14730,0
|
|
20230901,091100,15122140,14730,14730,14730,14730,0
|
|
20230901,091000,15122140,14730,14680,14730,14600,161
|
|
20230901,090900,12765010,14680,14680,14680,14680,1
|
|
20230901,090800,12750330,14590,14590,14590,14590,0
|
|
20230901,090700,12750330,14590,14590,14590,14590,2
|
|
20230901,090600,12721150,14610,14610,14610,14610,0
|
|
20230901,090500,12721150,14610,14760,14760,14610,5
|
|
20230901,090400,12647950,14780,14780,14780,14780,10
|
|
20230901,090300,12500150,14780,14780,14780,14780,20
|
|
20230901,090200,12204550,14790,14580,14790,14580,734
|
|
20230901,090100,1397060,14580,14630,14630,14580,23
|
|
20230901,090000,1061620,14650,14750,14750,14650,72
|