630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192700,351231820,14460,14460,14460,14460,776
|
|
20230901,192600,351231820,14460,14460,14460,14460,0
|
|
20230901,192500,351231820,14460,14460,14460,14460,0
|
|
20230901,192400,351231820,14460,14460,14460,14460,0
|
|
20230901,192300,351231820,14460,14460,14460,14460,0
|
|
20230901,192200,351231820,14460,14460,14460,14460,0
|
|
20230901,192100,351231820,14460,14460,14460,14460,0
|
|
20230901,192000,351231820,14460,14460,14460,14460,0
|
|
20230901,191900,351231820,14460,14460,14460,14460,0
|
|
20230901,191800,351231820,14460,14460,14460,14460,0
|
|
20230901,191700,351231820,14460,14460,14460,14460,0
|
|
20230901,191600,351231820,14460,14460,14460,14460,0
|
|
20230901,191500,351231820,14460,14460,14460,14460,0
|
|
20230901,191400,351231820,14460,14460,14460,14460,0
|
|
20230901,191300,351231820,14460,14460,14460,14460,0
|
|
20230901,191200,351231820,14460,14460,14460,14460,0
|
|
20230901,191100,351231820,14460,14460,14460,14460,0
|
|
20230901,191000,351231820,14460,14460,14460,14460,0
|
|
20230901,190900,351231820,14460,14460,14460,14460,0
|
|
20230901,190800,351231820,14460,14460,14460,14460,0
|
|
20230901,190700,351231820,14460,14460,14460,14460,0
|
|
20230901,190600,351231820,14460,14460,14460,14460,0
|
|
20230901,190500,351231820,14460,14460,14460,14460,0
|
|
20230901,190400,351231820,14460,14460,14460,14460,0
|
|
20230901,190300,351231820,14460,14460,14460,14460,0
|
|
20230901,190200,351231820,14460,14460,14460,14460,0
|
|
20230901,190100,351231820,14460,14460,14460,14460,0
|
|
20230901,190000,351231820,14460,14460,14460,14460,0
|
|
20230901,185900,351231820,14460,14460,14460,14460,0
|
|
20230901,185800,351231820,14460,14460,14460,14460,0
|
|
20230901,185700,351231820,14460,14460,14460,14460,776
|
|
20230901,185600,351231820,14460,14460,14460,14460,0
|
|
20230901,185500,351231820,14460,14460,14460,14460,0
|
|
20230901,185400,351231820,14460,14460,14460,14460,0
|
|
20230901,185300,351231820,14460,14460,14460,14460,0
|
|
20230901,185200,351231820,14460,14460,14460,14460,0
|
|
20230901,185100,351231820,14460,14460,14460,14460,0
|
|
20230901,185000,351231820,14460,14460,14460,14460,0
|
|
20230901,184900,351231820,14460,14460,14460,14460,0
|
|
20230901,184800,351231820,14460,14460,14460,14460,0
|
|
20230901,184700,351231820,14460,14460,14460,14460,0
|
|
20230901,184600,351231820,14460,14460,14460,14460,0
|
|
20230901,184500,351231820,14460,14460,14460,14460,0
|
|
20230901,184400,351231820,14460,14460,14460,14460,0
|
|
20230901,184300,351231820,14460,14460,14460,14460,0
|
|
20230901,184200,351231820,14460,14460,14460,14460,0
|
|
20230901,184100,351231820,14460,14460,14460,14460,0
|
|
20230901,184000,351231820,14460,14460,14460,14460,0
|
|
20230901,183900,351231820,14460,14460,14460,14460,0
|
|
20230901,183800,351231820,14460,14460,14460,14460,0
|
|
20230901,183700,351231820,14460,14460,14460,14460,0
|
|
20230901,183600,351231820,14460,14460,14460,14460,0
|
|
20230901,183500,351231820,14460,14460,14460,14460,0
|
|
20230901,183400,351231820,14460,14460,14460,14460,0
|
|
20230901,183300,351231820,14460,14460,14460,14460,0
|
|
20230901,183200,351231820,14460,14460,14460,14460,0
|
|
20230901,183100,351231820,14460,14460,14460,14460,0
|
|
20230901,183000,351231820,14460,14460,14460,14460,0
|
|
20230901,182900,351231820,14460,14460,14460,14460,0
|
|
20230901,182800,351231820,14460,14460,14460,14460,0
|
|
20230901,182700,351231820,14460,14460,14460,14460,776
|
|
20230901,182600,351231820,14460,14460,14460,14460,0
|
|
20230901,182500,351231820,14460,14460,14460,14460,0
|
|
20230901,182400,351231820,14460,14460,14460,14460,0
|
|
20230901,182300,351231820,14460,14460,14460,14460,0
|
|
20230901,182200,351231820,14460,14460,14460,14460,0
|
|
20230901,182100,351231820,14460,14460,14460,14460,0
|
|
20230901,182000,351231820,14460,14460,14460,14460,0
|
|
20230901,181900,351231820,14460,14460,14460,14460,0
|
|
20230901,181800,351231820,14460,14460,14460,14460,0
|
|
20230901,181700,351231820,14460,14460,14460,14460,0
|
|
20230901,181600,351231820,14460,14460,14460,14460,0
|
|
20230901,181500,351231820,14460,14460,14460,14460,0
|
|
20230901,181400,351231820,14460,14460,14460,14460,0
|
|
20230901,181300,351231820,14460,14460,14460,14460,0
|
|
20230901,181200,351231820,14460,14460,14460,14460,0
|
|
20230901,181100,351231820,14460,14460,14460,14460,0
|
|
20230901,181000,351231820,14460,14460,14460,14460,0
|
|
20230901,180900,351231820,14460,14460,14460,14460,0
|
|
20230901,180800,351231820,14460,14460,14460,14460,0
|
|
20230901,180700,351231820,14460,14460,14460,14460,0
|
|
20230901,180600,351231820,14460,14460,14460,14460,0
|
|
20230901,180500,351231820,14460,14460,14460,14460,0
|
|
20230901,180400,351231820,14460,14460,14460,14460,0
|
|
20230901,180300,351231820,14460,14460,14460,14460,0
|
|
20230901,180200,351231820,14460,14460,14460,14460,0
|
|
20230901,180100,351231820,14460,14460,14460,14460,0
|
|
20230901,180000,351231820,14460,14460,14460,14460,0
|
|
20230901,175900,351231820,14460,14460,14460,14460,0
|
|
20230901,175800,351231820,14460,14460,14460,14460,0
|
|
20230901,175700,351231820,14460,14460,14460,14460,776
|
|
20230901,175600,351231820,14460,14460,14460,14460,0
|
|
20230901,175500,351231820,14460,14460,14460,14460,0
|
|
20230901,175400,351231820,14460,14460,14460,14460,0
|
|
20230901,175300,351231820,14460,14460,14460,14460,0
|
|
20230901,175200,351231820,14460,14460,14460,14460,0
|
|
20230901,175100,351231820,14460,14460,14460,14460,0
|
|
20230901,175000,351231820,14460,14460,14460,14460,0
|
|
20230901,174900,351231820,14460,14460,14460,14460,0
|
|
20230901,174800,351231820,14460,14460,14460,14460,0
|
|
20230901,174700,351231820,14460,14460,14460,14460,0
|
|
20230901,174600,351231820,14460,14460,14460,14460,0
|
|
20230901,174500,351231820,14460,14460,14460,14460,0
|
|
20230901,174400,351231820,14460,14460,14460,14460,0
|
|
20230901,174300,351231820,14460,14460,14460,14460,0
|
|
20230901,174200,351231820,14460,14460,14460,14460,0
|
|
20230901,174100,351231820,14460,14460,14460,14460,0
|
|
20230901,174000,351231820,14460,14460,14460,14460,0
|
|
20230901,173900,351231820,14460,14460,14460,14460,0
|
|
20230901,173800,351231820,14460,14460,14460,14460,0
|
|
20230901,173700,351231820,14460,14460,14460,14460,0
|
|
20230901,173600,351231820,14460,14460,14460,14460,0
|
|
20230901,173500,351231820,14460,14460,14460,14460,0
|
|
20230901,173400,351231820,14460,14460,14460,14460,0
|
|
20230901,173300,351231820,14460,14460,14460,14460,0
|
|
20230901,173200,351231820,14460,14460,14460,14460,0
|
|
20230901,173100,351231820,14460,14460,14460,14460,0
|
|
20230901,173000,351231820,14460,14460,14460,14460,0
|
|
20230901,172900,351231820,14460,14460,14460,14460,0
|
|
20230901,172800,351231820,14460,14460,14460,14460,0
|
|
20230901,172700,351231820,14460,14460,14460,14460,776
|
|
20230901,172600,351231820,14460,14460,14460,14460,0
|
|
20230901,172500,351231820,14460,14460,14460,14460,0
|
|
20230901,172400,351231820,14460,14460,14460,14460,0
|
|
20230901,172300,351231820,14460,14460,14460,14460,0
|
|
20230901,172200,351231820,14460,14460,14460,14460,0
|
|
20230901,172100,351231820,14460,14460,14460,14460,0
|
|
20230901,172000,351231820,14460,14460,14460,14460,0
|
|
20230901,171900,351231820,14460,14460,14460,14460,0
|
|
20230901,171800,351231820,14460,14460,14460,14460,0
|
|
20230901,171700,351231820,14460,14460,14460,14460,0
|
|
20230901,171600,351231820,14460,14460,14460,14460,0
|
|
20230901,171500,351231820,14460,14460,14460,14460,0
|
|
20230901,171400,351231820,14460,14460,14460,14460,0
|
|
20230901,171300,351231820,14460,14460,14460,14460,0
|
|
20230901,171200,351231820,14460,14460,14460,14460,0
|
|
20230901,171100,351231820,14460,14460,14460,14460,0
|
|
20230901,171000,351231820,14460,14460,14460,14460,0
|
|
20230901,170900,351231820,14460,14460,14460,14460,0
|
|
20230901,170800,351231820,14460,14460,14460,14460,0
|
|
20230901,170700,351231820,14460,14460,14460,14460,0
|
|
20230901,170600,351231820,14460,14460,14460,14460,0
|
|
20230901,170500,351231820,14460,14460,14460,14460,0
|
|
20230901,170400,351231820,14460,14460,14460,14460,0
|
|
20230901,170300,351231820,14460,14460,14460,14460,0
|
|
20230901,170200,351231820,14460,14460,14460,14460,0
|
|
20230901,170100,351231820,14460,14460,14460,14460,0
|
|
20230901,170000,351231820,14460,14460,14460,14460,0
|
|
20230901,165900,351231820,14460,14460,14460,14460,0
|
|
20230901,165800,351231820,14460,14460,14460,14460,0
|
|
20230901,165700,351231820,14460,14460,14460,14460,776
|
|
20230901,165600,351231820,14460,14460,14460,14460,0
|
|
20230901,165500,351231820,14460,14460,14460,14460,0
|
|
20230901,165400,351231820,14460,14460,14460,14460,0
|
|
20230901,165300,351231820,14460,14460,14460,14460,0
|
|
20230901,165200,351231820,14460,14460,14460,14460,0
|
|
20230901,165100,351231820,14460,14460,14460,14460,0
|
|
20230901,165000,351231820,14460,14460,14460,14460,0
|
|
20230901,164900,351231820,14460,14460,14460,14460,0
|
|
20230901,164800,351231820,14460,14460,14460,14460,0
|
|
20230901,164700,351231820,14460,14460,14460,14460,0
|
|
20230901,164600,351231820,14460,14460,14460,14460,0
|
|
20230901,164500,351231820,14460,14460,14460,14460,0
|
|
20230901,164400,351231820,14460,14460,14460,14460,0
|
|
20230901,164300,351231820,14460,14460,14460,14460,0
|
|
20230901,164200,351231820,14460,14460,14460,14460,0
|
|
20230901,164100,351231820,14460,14460,14460,14460,0
|
|
20230901,164000,351231820,14460,14460,14460,14460,0
|
|
20230901,163900,351231820,14460,14460,14460,14460,0
|
|
20230901,163800,351231820,14460,14460,14460,14460,0
|
|
20230901,163700,351231820,14460,14460,14460,14460,0
|
|
20230901,163600,351231820,14460,14460,14460,14460,0
|
|
20230901,163500,351231820,14460,14460,14460,14460,0
|
|
20230901,163400,351231820,14460,14460,14460,14460,0
|
|
20230901,163300,351231820,14460,14460,14460,14460,0
|
|
20230901,163200,351231820,14460,14460,14460,14460,0
|
|
20230901,163100,351231820,14460,14460,14460,14460,0
|
|
20230901,163000,351231820,14460,14460,14460,14460,0
|
|
20230901,162900,351231820,14460,14460,14460,14460,0
|
|
20230901,162800,351231820,14460,14460,14460,14460,0
|
|
20230901,162700,351231820,14460,14460,14460,14460,776
|
|
20230901,162600,351231820,14460,14460,14460,14460,0
|
|
20230901,162500,351231820,14460,14460,14460,14460,0
|
|
20230901,162400,351231820,14460,14460,14460,14460,0
|
|
20230901,162300,351231820,14460,14460,14460,14460,0
|
|
20230901,162200,351231820,14460,14460,14460,14460,0
|
|
20230901,162100,351231820,14460,14460,14460,14460,0
|
|
20230901,162000,351231820,14460,14460,14460,14460,0
|
|
20230901,161900,351231820,14460,14460,14460,14460,0
|
|
20230901,161800,351231820,14460,14460,14460,14460,0
|
|
20230901,161700,351231820,14460,14460,14460,14460,0
|
|
20230901,161600,351231820,14460,14460,14460,14460,0
|
|
20230901,161500,351231820,14460,14460,14460,14460,0
|
|
20230901,161400,351231820,14460,14460,14460,14460,0
|
|
20230901,161300,351231820,14460,14460,14460,14460,0
|
|
20230901,161200,351231820,14460,14460,14460,14460,0
|
|
20230901,161100,351231820,14460,14460,14460,14460,0
|
|
20230901,161000,351231820,14460,14460,14460,14460,0
|
|
20230901,160900,351231820,14460,14460,14460,14460,0
|
|
20230901,160800,351231820,14460,14460,14460,14460,0
|
|
20230901,160700,351231820,14460,14460,14460,14460,0
|
|
20230901,160600,351231820,14460,14460,14460,14460,0
|
|
20230901,160500,351231820,14460,14460,14460,14460,0
|
|
20230901,160400,351231820,14460,14460,14460,14460,0
|
|
20230901,160300,351231820,14460,14460,14460,14460,0
|
|
20230901,160200,351231820,14460,14460,14460,14460,0
|
|
20230901,160100,351231820,14460,14460,14460,14460,0
|
|
20230901,160000,351231820,14460,14460,14460,14460,0
|
|
20230901,155900,351231820,14460,14460,14460,14460,0
|
|
20230901,155800,351231820,14460,14460,14460,14460,0
|
|
20230901,155700,351231820,14460,14460,14460,14460,776
|
|
20230901,155600,351231820,14460,14460,14460,14460,0
|
|
20230901,155500,351231820,14460,14460,14460,14460,0
|
|
20230901,155400,351231820,14460,14460,14460,14460,0
|
|
20230901,155300,351231820,14460,14460,14460,14460,0
|
|
20230901,155200,351231820,14460,14460,14460,14460,0
|
|
20230901,155100,351231820,14460,14460,14460,14460,0
|
|
20230901,155000,351231820,14460,14460,14460,14460,0
|
|
20230901,154900,351231820,14460,14460,14460,14460,0
|
|
20230901,154800,351231820,14460,14460,14460,14460,0
|
|
20230901,154700,351231820,14460,14460,14460,14460,0
|
|
20230901,154600,351231820,14460,14460,14460,14460,0
|
|
20230901,154500,351231820,14460,14460,14460,14460,0
|
|
20230901,154400,351231820,14460,14460,14460,14460,0
|
|
20230901,154300,351231820,14460,14460,14460,14460,0
|
|
20230901,154200,351231820,14460,14460,14460,14460,0
|
|
20230901,154100,351231820,14460,14460,14460,14460,0
|
|
20230901,154000,351231820,14460,14460,14460,14460,0
|
|
20230901,153900,351231820,14460,14460,14460,14460,0
|
|
20230901,153800,351231820,14460,14460,14460,14460,0
|
|
20230901,153700,351231820,14460,14460,14460,14460,0
|
|
20230901,153600,351231820,14460,14460,14460,14460,0
|
|
20230901,153500,351231820,14460,14460,14460,14460,0
|
|
20230901,153400,351231820,14460,14460,14460,14460,0
|
|
20230901,153300,351231820,14460,14460,14460,14460,0
|
|
20230901,153200,351231820,14460,14460,14460,14460,0
|
|
20230901,153100,351231820,14460,14460,14460,14460,0
|
|
20230901,153000,351231820,14460,14460,14460,14460,776
|
|
20230901,152900,340010860,14600,14600,14600,14600,0
|
|
20230901,152800,340010860,14600,14600,14600,14600,0
|
|
20230901,152700,340010860,14600,14600,14600,14600,0
|
|
20230901,152600,340010860,14600,14600,14600,14600,0
|
|
20230901,152500,340010860,14600,14600,14600,14600,0
|
|
20230901,152400,340010860,14600,14600,14600,14600,0
|
|
20230901,152300,340010860,14600,14600,14600,14600,0
|
|
20230901,152200,340010860,14600,14600,14600,14600,0
|
|
20230901,152100,340010860,14600,14600,14600,14600,0
|
|
20230901,152000,340010860,14600,14600,14600,14600,0
|
|
20230901,151900,340010860,14600,14590,14600,14520,116
|
|
20230901,151800,338318400,14600,14600,14600,14600,0
|
|
20230901,151700,338318400,14600,14600,14600,14600,0
|
|
20230901,151600,338318400,14600,14560,14610,14550,21
|
|
20230901,151500,338012470,14640,14640,14640,14640,200
|
|
20230901,151400,335084470,14600,14600,14600,14600,100
|
|
20230901,151300,333624470,14600,14600,14600,14600,100
|
|
20230901,151200,332164470,14600,14600,14600,14600,0
|
|
20230901,151100,332164470,14600,14600,14600,14600,0
|
|
20230901,151000,332164470,14600,14600,14600,14600,5
|
|
20230901,150900,332091470,14600,14600,14600,14600,0
|
|
20230901,150800,332091470,14600,14600,14600,14600,0
|
|
20230901,150700,332091470,14600,14600,14600,14600,0
|
|
20230901,150600,332091470,14600,14550,14600,14520,206
|
|
20230901,150500,329095740,14600,14600,14600,14600,400
|
|
20230901,150400,323255740,14600,14600,14600,14600,2
|
|
20230901,150300,323226540,14550,14550,14550,14550,0
|
|
20230901,150200,323226540,14550,14550,14550,14550,0
|
|
20230901,150100,323226540,14550,14550,14550,14550,0
|
|
20230901,150000,323226540,14550,14550,14550,14550,0
|
|
20230901,145900,323226540,14550,14550,14550,14550,0
|
|
20230901,145800,323226540,14550,14580,14580,14550,105
|
|
20230901,145700,321696630,14600,14600,14600,14600,0
|
|
20230901,145600,321696630,14600,14600,14600,14600,0
|
|
20230901,145500,321696630,14600,14590,14600,14590,105
|
|
20230901,145400,320163680,14660,14660,14660,14660,200
|
|
20230901,145300,317231680,14660,14660,14660,14660,0
|
|
20230901,145200,317231680,14660,14660,14660,14660,2
|
|
20230901,145100,317202360,14670,14670,14670,14670,100
|
|
20230901,145000,315735360,14670,14670,14670,14670,0
|
|
20230901,144900,315735360,14670,14670,14670,14670,0
|
|
20230901,144800,315735360,14670,14670,14670,14670,0
|
|
20230901,144700,315735360,14670,14670,14670,14670,0
|
|
20230901,144600,315735360,14670,14670,14670,14670,0
|
|
20230901,144500,315735360,14670,14670,14670,14670,200
|
|
20230901,144400,312801360,14680,14680,14680,14680,0
|
|
20230901,144300,312801360,14680,14680,14680,14680,0
|
|
20230901,144200,312801360,14680,14670,14680,14670,2
|
|
20230901,144100,312772010,14550,14670,14670,14550,175
|
|
20230901,144000,310216070,14680,14680,14680,14680,0
|
|
20230901,143900,310216070,14680,14680,14680,14680,2
|
|
20230901,143800,310186710,14670,14670,14670,14670,100
|
|
20230901,143700,308719710,14670,14660,14670,14660,7
|
|
20230901,143600,308617070,14670,14670,14670,14670,200
|
|
20230901,143500,305683070,14670,14660,14670,14660,7
|
|
20230901,143400,305580430,14670,14670,14670,14670,0
|
|
20230901,143300,305580430,14670,14670,14670,14670,0
|
|
20230901,143200,305580430,14670,14670,14670,14670,0
|
|
20230901,143100,305580430,14670,14670,14670,14670,0
|
|
20230901,143000,305580430,14670,14670,14670,14670,200
|
|
20230901,142900,302646430,14680,14680,14680,14680,0
|
|
20230901,142800,302646430,14680,14680,14680,14680,0
|
|
20230901,142700,302646430,14680,14680,14680,14680,2
|
|
20230901,142600,302617070,14610,14610,14610,14610,248
|
|
20230901,142500,298993790,14680,14680,14680,14680,0
|
|
20230901,142400,298993790,14680,14680,14680,14680,200
|
|
20230901,142300,296057790,14690,14690,14690,14690,0
|
|
20230901,142200,296057790,14690,14690,14690,14690,0
|
|
20230901,142100,296057790,14690,14690,14690,14690,0
|
|
20230901,142000,296057790,14690,14690,14690,14690,0
|
|
20230901,141900,296057790,14690,14690,14690,14690,0
|
|
20230901,141800,296057790,14690,14690,14690,14690,0
|
|
20230901,141700,296057790,14690,14690,14690,14690,0
|
|
20230901,141600,296057790,14690,14680,14690,14680,202
|
|
20230901,141500,293092410,14680,14680,14680,14680,0
|
|
20230901,141400,293092410,14680,14680,14680,14680,0
|
|
20230901,141300,293092410,14680,14680,14680,14680,2
|
|
20230901,141200,293063050,14670,14670,14670,14670,0
|
|
20230901,141100,293063050,14670,14670,14670,14670,0
|
|
20230901,141000,293063050,14670,14670,14670,14670,200
|
|
20230901,140900,290129050,14680,14680,14680,14680,0
|
|
20230901,140800,290129050,14680,14680,14680,14680,0
|
|
20230901,140700,290129050,14680,14680,14680,14680,0
|
|
20230901,140600,290129050,14680,14610,14680,14610,3
|
|
20230901,140500,290085090,14680,14680,14680,14680,0
|
|
20230901,140400,290085090,14680,14670,14680,14670,202
|
|
20230901,140300,287120750,14640,14640,14640,14640,0
|
|
20230901,140200,287120750,14640,14640,14640,14640,0
|
|
20230901,140100,287120750,14640,14640,14640,14640,0
|
|
20230901,140000,287120750,14640,14640,14640,14640,0
|
|
20230901,135900,287120750,14640,14680,14680,14640,210
|
|
20230901,135800,284038350,14680,14680,14680,14680,0
|
|
20230901,135700,284038350,14680,14680,14680,14680,0
|
|
20230901,135600,284038350,14680,14670,14680,14670,200
|
|
20230901,135500,281103350,14600,14600,14600,14600,5
|
|
20230901,135400,281030350,14680,14680,14680,14680,0
|
|
20230901,135300,281030350,14680,14680,14680,14680,1
|
|
20230901,135200,281015670,14650,14650,14650,14650,0
|
|
20230901,135100,281015670,14650,14650,14650,14650,0
|
|
20230901,135000,281015670,14650,14650,14650,14650,0
|
|
20230901,134900,281015670,14650,14650,14650,14650,0
|
|
20230901,134800,281015670,14650,14650,14650,14650,0
|
|
20230901,134700,281015670,14650,14650,14650,14650,200
|
|
20230901,134600,278085670,14600,14600,14600,14600,3
|
|
20230901,134500,278041870,14600,14600,14600,14600,0
|
|
20230901,134400,278041870,14600,14650,14650,14600,20
|
|
20230901,134300,277749370,14660,14660,14660,14660,0
|
|
20230901,134200,277749370,14660,14660,14660,14660,0
|
|
20230901,134100,277749370,14660,14660,14660,14660,0
|
|
20230901,134000,277749370,14660,14660,14660,14660,0
|
|
20230901,133900,277749370,14660,14660,14660,14660,100
|
|
20230901,133800,276283370,14660,14660,14660,14610,9
|
|
20230901,133700,276151680,14650,14650,14650,14650,107
|
|
20230901,133600,274584130,14650,14650,14650,14650,201
|
|
20230901,133500,271639480,14650,14650,14650,14650,0
|
|
20230901,133400,271639480,14650,14650,14650,14650,0
|
|
20230901,133300,271639480,14650,14640,14650,14640,9
|
|
20230901,133200,271507710,14540,14540,14540,14540,0
|
|
20230901,133100,271507710,14540,14540,14540,14540,0
|
|
20230901,133000,271507710,14540,14640,14650,14540,213
|
|
20230901,132900,268389520,14590,14590,14590,14590,0
|
|
20230901,132800,268389520,14590,14590,14590,14590,0
|
|
20230901,132700,268389520,14590,14590,14590,14590,0
|
|
20230901,132600,268389520,14590,14590,14590,14590,95
|
|
20230901,132500,267003470,14650,14640,14650,14640,200
|
|
20230901,132400,264074490,14650,14650,14650,14650,0
|
|
20230901,132300,264074490,14650,14650,14650,14650,0
|
|
20230901,132200,264074490,14650,14650,14650,14650,0
|
|
20230901,132100,264074490,14650,14650,14650,14650,52
|
|
20230901,132000,263312690,14650,14650,14650,14650,1
|
|
20230901,131900,263298040,14660,14650,14660,14650,2
|
|
20230901,131800,263268730,14640,14590,14640,14590,106
|
|
20230901,131700,261722140,14590,14590,14590,14590,0
|
|
20230901,131600,261722140,14590,14590,14590,14590,0
|
|
20230901,131500,261722140,14590,14590,14590,14590,15
|
|
20230901,131400,261503290,14590,14550,14590,14530,52
|
|
20230901,131300,260747590,14590,14590,14590,14590,0
|
|
20230901,131200,260747590,14590,14590,14590,14590,0
|
|
20230901,131100,260747590,14590,14540,14590,14540,152
|
|
20230901,131000,258537410,14540,14530,14540,14530,388
|
|
20230901,130900,252897170,14530,14530,14530,14490,32
|
|
20230901,130800,252433330,14490,14490,14490,14490,50
|
|
20230901,130700,251708830,14530,14530,14530,14530,2
|
|
20230901,130600,251679770,14500,14500,14500,14500,96
|
|
20230901,130500,250287770,14500,14490,14500,14490,27
|
|
20230901,130400,249896490,14490,14490,14490,14490,0
|
|
20230901,130300,249896490,14490,14490,14490,14490,0
|
|
20230901,130200,249896490,14490,14490,14490,14490,0
|
|
20230901,130100,249896490,14490,14490,14490,14490,0
|
|
20230901,130000,249896490,14490,14490,14490,14490,2
|
|
20230901,125900,249867510,14370,14370,14370,14370,0
|
|
20230901,125800,249867510,14370,14370,14370,14370,0
|
|
20230901,125700,249867510,14370,14400,14400,14370,1000
|
|
20230901,125600,235475790,14400,14400,14400,14400,500
|
|
20230901,125500,228275790,14490,14430,14490,14400,502
|
|
20230901,125400,221046120,14410,14410,14410,14410,0
|
|
20230901,125300,221046120,14410,14410,14410,14410,0
|
|
20230901,125200,221046120,14410,14410,14410,14410,0
|
|
20230901,125100,221046120,14410,14430,14430,14410,300
|
|
20230901,125000,216722460,14490,14490,14490,14490,0
|
|
20230901,124900,216722460,14490,14490,14490,14490,0
|
|
20230901,124800,216722460,14490,14490,14490,14490,0
|
|
20230901,124700,216722460,14490,14490,14490,14490,0
|
|
20230901,124600,216722460,14490,14490,14490,14490,0
|
|
20230901,124500,216722460,14490,14490,14490,14490,0
|
|
20230901,124400,216722460,14490,14490,14490,14490,0
|
|
20230901,124300,216722460,14490,14490,14490,14490,0
|
|
20230901,124200,216722460,14490,14490,14490,14490,0
|
|
20230901,124100,216722460,14490,14490,14490,14490,0
|
|
20230901,124000,216722460,14490,14490,14490,14490,2
|
|
20230901,123900,216693480,14410,14410,14410,14410,20
|
|
20230901,123800,216405280,14490,14490,14490,14490,0
|
|
20230901,123700,216405280,14490,14490,14490,14490,0
|
|
20230901,123600,216405280,14490,14450,14490,14410,287
|
|
20230901,123500,212262290,14490,14490,14490,14490,0
|
|
20230901,123400,212262290,14490,14490,14490,14490,0
|
|
20230901,123300,212262290,14490,14490,14490,14490,2
|
|
20230901,123200,212233310,14410,14480,14480,14410,75
|
|
20230901,123100,211151770,14500,14500,14500,14500,0
|
|
20230901,123000,211151770,14500,14500,14500,14500,0
|
|
20230901,122900,211151770,14500,14500,14500,14500,0
|
|
20230901,122800,211151770,14500,14500,14500,14500,0
|
|
20230901,122700,211151770,14500,14500,14500,14500,0
|
|
20230901,122600,211151770,14500,14500,14500,14500,0
|
|
20230901,122500,211151770,14500,14500,14500,14500,0
|
|
20230901,122400,211151770,14500,14500,14500,14500,0
|
|
20230901,122300,211151770,14500,14500,14500,14500,0
|
|
20230901,122200,211151770,14500,14500,14500,14500,2
|
|
20230901,122100,211122770,14500,14500,14500,14500,15
|
|
20230901,122000,210905270,14500,14500,14500,14500,0
|
|
20230901,121900,210905270,14500,14500,14500,14500,2
|
|
20230901,121800,210876270,14480,14480,14480,14480,0
|
|
20230901,121700,210876270,14480,14480,14480,14480,101
|
|
20230901,121600,209413790,14500,14500,14500,14500,0
|
|
20230901,121500,209413790,14500,14480,14500,14480,114
|
|
20230901,121400,207762990,14480,14480,14480,14480,10
|
|
20230901,121300,207618190,14500,14500,14500,14500,0
|
|
20230901,121200,207618190,14500,14500,14500,14500,0
|
|
20230901,121100,207618190,14500,14500,14500,14500,0
|
|
20230901,121000,207618190,14500,14500,14500,14500,0
|
|
20230901,120900,207618190,14500,14500,14500,14500,0
|
|
20230901,120800,207618190,14500,14500,14500,14500,0
|
|
20230901,120700,207618190,14500,14510,14510,14500,280
|
|
20230901,120600,203556580,14510,14510,14510,14510,0
|
|
20230901,120500,203556580,14510,14510,14510,14510,0
|
|
20230901,120400,203556580,14510,14510,14510,14510,39
|
|
20230901,120300,202990690,14510,14510,14510,14510,0
|
|
20230901,120200,202990690,14510,14510,14510,14510,218
|
|
20230901,120100,199827510,14510,14510,14510,14510,3
|
|
20230901,120000,199783980,14500,14500,14500,14500,3
|
|
20230901,115900,199740480,14500,14500,14500,14500,103
|
|
20230901,115800,198246980,14480,14480,14480,14480,0
|
|
20230901,115700,198246980,14480,14480,14480,14480,0
|
|
20230901,115600,198246980,14480,14480,14480,14480,0
|
|
20230901,115500,198246980,14480,14480,14480,14480,12
|
|
20230901,115400,198073220,14480,14480,14480,14480,1
|
|
20230901,115300,198058740,14480,14480,14480,14480,0
|
|
20230901,115200,198058740,14480,14480,14480,14480,50
|
|
20230901,115100,197334740,14480,14480,14480,14480,100
|
|
20230901,115000,195886740,14480,14480,14480,14480,0
|
|
20230901,114900,195886740,14480,14480,14480,14480,42
|
|
20230901,114800,195278580,14480,14480,14480,14480,17
|
|
20230901,114700,195032420,14500,14500,14500,14490,554
|
|
20230901,114600,186999520,14500,14500,14500,14500,17
|
|
20230901,114500,186753020,14500,14500,14500,14500,60
|
|
20230901,114400,185883020,14500,14500,14500,14500,139
|
|
20230901,114300,183867520,14500,14500,14500,14500,20
|
|
20230901,114200,183577520,14500,14490,14500,14490,11
|
|
20230901,114100,183418120,14400,14400,14400,14400,0
|
|
20230901,114000,183418120,14400,14400,14400,14400,0
|
|
20230901,113900,183418120,14400,14400,14400,14400,843
|
|
20230901,113800,171278920,14400,14400,14400,14390,455
|
|
20230901,113700,164727940,14400,14410,14410,14400,980
|
|
20230901,113600,150613470,14410,14410,14410,14410,30
|
|
20230901,113500,150181170,14410,14420,14420,14410,123
|
|
20230901,113400,148408690,14410,14410,14410,14410,0
|
|
20230901,113300,148408690,14410,14410,14410,14410,0
|
|
20230901,113200,148408690,14410,14410,14410,14410,0
|
|
20230901,113100,148408690,14410,14410,14410,14410,0
|
|
20230901,113000,148408690,14410,14410,14410,14410,0
|
|
20230901,112900,148408690,14410,14420,14420,14410,270
|
|
20230901,112800,144517840,14420,14420,14420,14420,0
|
|
20230901,112700,144517840,14420,14420,14420,14420,0
|
|
20230901,112600,144517840,14420,14420,14420,14420,419
|
|
20230901,112500,138475860,14420,14430,14430,14420,980
|
|
20230901,112400,124344040,14500,14500,14500,14500,0
|
|
20230901,112300,124344040,14500,14500,14500,14500,10
|
|
20230901,112200,124199040,14500,14500,14500,14500,0
|
|
20230901,112100,124199040,14500,14500,14500,14500,0
|
|
20230901,112000,124199040,14500,14500,14500,14500,0
|
|
20230901,111900,124199040,14500,14500,14500,14500,0
|
|
20230901,111800,124199040,14500,14500,14500,14500,0
|
|
20230901,111700,124199040,14500,14500,14500,14500,1
|
|
20230901,111600,124184540,14540,14540,14540,14540,0
|
|
20230901,111500,124184540,14540,14540,14540,14540,0
|
|
20230901,111400,124184540,14540,14540,14540,14540,0
|
|
20230901,111300,124184540,14540,14540,14540,14540,0
|
|
20230901,111200,124184540,14540,14540,14540,14540,0
|
|
20230901,111100,124184540,14540,14540,14540,14540,0
|
|
20230901,111000,124184540,14540,14540,14540,14540,0
|
|
20230901,110900,124184540,14540,14540,14540,14540,0
|
|
20230901,110800,124184540,14540,14540,14540,14540,0
|
|
20230901,110700,124184540,14540,14540,14540,14540,0
|
|
20230901,110600,124184540,14540,14540,14540,14540,0
|
|
20230901,110500,124184540,14540,14540,14540,14540,0
|
|
20230901,110400,124184540,14540,14540,14540,14540,0
|
|
20230901,110300,124184540,14540,14540,14540,14540,0
|
|
20230901,110200,124184540,14540,14540,14540,14540,1
|
|
20230901,110100,124170000,14550,14550,14550,14550,0
|
|
20230901,110000,124170000,14550,14500,14550,14500,4
|
|
20230901,105900,124111950,14400,14410,14410,14400,156
|
|
20230901,105800,121865450,14500,14500,14500,14500,0
|
|
20230901,105700,121865450,14500,14500,14500,14500,0
|
|
20230901,105600,121865450,14500,14500,14500,14500,0
|
|
20230901,105500,121865450,14500,14500,14500,14500,0
|
|
20230901,105400,121865450,14500,14500,14500,14500,19
|
|
20230901,105300,121589950,14410,14460,14460,14410,1087
|
|
20230901,105200,105911430,14450,14450,14450,14450,2
|
|
20230901,105100,105882530,14450,14450,14450,14450,0
|
|
20230901,105000,105882530,14450,14450,14450,14450,0
|
|
20230901,104900,105882530,14450,14450,14450,14450,0
|
|
20230901,104800,105882530,14450,14450,14450,14450,0
|
|
20230901,104700,105882530,14450,14450,14450,14450,1131
|
|
20230901,104600,89539580,14450,14450,14450,14450,0
|
|
20230901,104500,89539580,14450,14460,14460,14450,25
|
|
20230901,104400,89178130,14450,14450,14450,14450,3
|
|
20230901,104300,89134780,14420,14460,14460,14420,607
|
|
20230901,104200,80365000,14460,14480,14480,14460,24
|
|
20230901,104100,80017900,14500,14500,14500,14500,0
|
|
20230901,104000,80017900,14500,14500,14500,14500,0
|
|
20230901,103900,80017900,14500,14500,14500,14500,0
|
|
20230901,103800,80017900,14500,14500,14500,14500,0
|
|
20230901,103700,80017900,14500,14500,14500,14500,0
|
|
20230901,103600,80017900,14500,14500,14500,14500,1
|
|
20230901,103500,80003400,14500,14500,14500,14500,64
|
|
20230901,103400,79075400,14500,14500,14500,14500,0
|
|
20230901,103300,79075400,14500,14500,14500,14500,0
|
|
20230901,103200,79075400,14500,14500,14500,14500,22
|
|
20230901,103100,78756400,14550,14490,14550,14490,603
|
|
20230901,103000,70013040,14490,14490,14490,14490,1
|
|
20230901,102900,69998550,14490,14490,14490,14490,2
|
|
20230901,102800,69969570,14500,14530,14530,14470,663
|
|
20230901,102700,60360510,14540,14540,14540,14540,3
|
|
20230901,102600,60316890,14550,14550,14550,14550,0
|
|
20230901,102500,60316890,14550,14550,14550,14550,1
|
|
20230901,102400,60302340,14580,14580,14580,14580,0
|
|
20230901,102300,60302340,14580,14580,14580,14580,0
|
|
20230901,102200,60302340,14580,14580,14580,14580,0
|
|
20230901,102100,60302340,14580,14580,14580,14580,0
|
|
20230901,102000,60302340,14580,14550,14580,14550,3
|
|
20230901,101900,60258630,14580,14580,14580,14580,0
|
|
20230901,101800,60258630,14580,14580,14580,14580,0
|
|
20230901,101700,60258630,14580,14580,14580,14580,0
|
|
20230901,101600,60258630,14580,14580,14580,14580,0
|
|
20230901,101500,60258630,14580,14520,14580,14500,802
|
|
20230901,101400,48628350,14600,14600,14600,14600,2
|
|
20230901,101300,48599150,14520,14520,14520,14520,49
|
|
20230901,101200,47887670,14600,14600,14600,14600,0
|
|
20230901,101100,47887670,14600,14600,14600,14600,0
|
|
20230901,101000,47887670,14600,14600,14600,14600,0
|
|
20230901,100900,47887670,14600,14600,14600,14600,0
|
|
20230901,100800,47887670,14600,14600,14600,14600,0
|
|
20230901,100700,47887670,14600,14520,14600,14510,404
|
|
20230901,100600,42024830,14520,14520,14520,14520,0
|
|
20230901,100500,42024830,14520,14520,14520,14520,3
|
|
20230901,100400,41981270,14600,14600,14600,14600,0
|
|
20230901,100300,41981270,14600,14600,14600,14600,0
|
|
20230901,100200,41981270,14600,14600,14600,14600,0
|
|
20230901,100100,41981270,14600,14600,14600,14600,0
|
|
20230901,100000,41981270,14600,14600,14600,14600,0
|
|
20230901,095900,41981270,14600,14600,14600,14600,0
|
|
20230901,095800,41981270,14600,14510,14600,14510,382
|
|
20230901,095700,36438270,14530,14560,14560,14530,600
|
|
20230901,095600,27719780,14690,14690,14690,14690,0
|
|
20230901,095500,27719780,14690,14690,14690,14690,0
|
|
20230901,095400,27719780,14690,14690,14690,14690,0
|
|
20230901,095300,27719780,14690,14690,14690,14690,0
|
|
20230901,095200,27719780,14690,14690,14690,14690,0
|
|
20230901,095100,27719780,14690,14690,14690,14690,0
|
|
20230901,095000,27719780,14690,14690,14690,14690,0
|
|
20230901,094900,27719780,14690,14690,14690,14690,0
|
|
20230901,094800,27719780,14690,14680,14690,14560,11
|
|
20230901,094700,27558390,14560,14590,14590,14560,18
|
|
20230901,094600,27296180,14600,14600,14600,14600,50
|
|
20230901,094500,26566180,14600,14600,14600,14600,150
|
|
20230901,094400,24376180,14760,14760,14760,14760,0
|
|
20230901,094300,24376180,14760,14760,14760,14760,0
|
|
20230901,094200,24376180,14760,14760,14760,14760,0
|
|
20230901,094100,24376180,14760,14760,14760,14760,0
|
|
20230901,094000,24376180,14760,14760,14760,14760,0
|
|
20230901,093900,24376180,14760,14760,14760,14760,0
|
|
20230901,093800,24376180,14760,14760,14760,14760,0
|
|
20230901,093700,24376180,14760,14760,14760,14760,0
|
|
20230901,093600,24376180,14760,14760,14760,14760,1
|
|
20230901,093500,24361420,14780,14780,14780,14780,0
|
|
20230901,093400,24361420,14780,14780,14780,14780,0
|
|
20230901,093300,24361420,14780,14780,14780,14780,0
|
|
20230901,093200,24361420,14780,14780,14780,14780,0
|
|
20230901,093100,24361420,14780,14780,14780,14780,0
|
|
20230901,093000,24361420,14780,14780,14780,14780,0
|
|
20230901,092900,24361420,14780,14780,14780,14780,2
|
|
20230901,092800,24331860,14500,14670,14670,14500,1000
|
|
20230901,092700,9765500,14790,14790,14790,14790,0
|
|
20230901,092600,9765500,14790,14790,14790,14790,0
|
|
20230901,092500,9765500,14790,14790,14790,14790,10
|
|
20230901,092400,9617600,14790,14790,14790,14790,100
|
|
20230901,092300,8138600,14800,14800,14800,14800,0
|
|
20230901,092200,8138600,14800,14800,14800,14800,0
|
|
20230901,092100,8138600,14800,14800,14800,14800,0
|
|
20230901,092000,8138600,14800,14800,14800,14800,0
|
|
20230901,091900,8138600,14800,14800,14800,14800,0
|
|
20230901,091800,8138600,14800,14800,14800,14800,0
|
|
20230901,091700,8138600,14800,14800,14800,14800,0
|
|
20230901,091600,8138600,14800,14690,14800,14690,17
|
|
20230901,091500,7888650,14800,14800,14800,14800,0
|
|
20230901,091400,7888650,14800,14680,14800,14680,52
|
|
20230901,091300,7125050,14800,14800,14800,14800,0
|
|
20230901,091200,7125050,14800,14800,14800,14800,0
|
|
20230901,091100,7125050,14800,14790,14800,14790,38
|
|
20230901,091000,6563010,14790,14790,14790,14790,2
|
|
20230901,090900,6533430,14750,14750,14750,14750,188
|
|
20230901,090800,3760430,14800,14750,14800,14750,14
|
|
20230901,090700,3553830,14810,14810,14810,14810,0
|
|
20230901,090600,3553830,14810,14810,14810,14810,2
|
|
20230901,090500,3524210,14810,14810,14810,14810,0
|
|
20230901,090400,3524210,14810,14810,14810,14810,0
|
|
20230901,090300,3524210,14810,14810,14810,14810,0
|
|
20230901,090200,3524210,14810,14810,14810,14810,0
|
|
20230901,090100,3524210,14810,14810,14810,14810,0
|
|
20230901,090000,3524210,14810,14610,14810,14610,241
|