640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193700,3607147860,15750,15750,15750,15750,1550
|
|
20230901,193600,3607147860,15750,15750,15750,15750,0
|
|
20230901,193500,3607147860,15750,15750,15750,15750,0
|
|
20230901,193400,3607147860,15750,15750,15750,15750,0
|
|
20230901,193300,3607147860,15750,15750,15750,15750,0
|
|
20230901,193200,3607147860,15750,15750,15750,15750,0
|
|
20230901,193100,3607147860,15750,15750,15750,15750,0
|
|
20230901,193000,3607147860,15750,15750,15750,15750,0
|
|
20230901,192900,3607147860,15750,15750,15750,15750,0
|
|
20230901,192800,3607147860,15750,15750,15750,15750,0
|
|
20230901,192700,3607147860,15750,15750,15750,15750,0
|
|
20230901,192600,3607147860,15750,15750,15750,15750,0
|
|
20230901,192500,3607147860,15750,15750,15750,15750,0
|
|
20230901,192400,3607147860,15750,15750,15750,15750,0
|
|
20230901,192300,3607147860,15750,15750,15750,15750,0
|
|
20230901,192200,3607147860,15750,15750,15750,15750,0
|
|
20230901,192100,3607147860,15750,15750,15750,15750,0
|
|
20230901,192000,3607147860,15750,15750,15750,15750,0
|
|
20230901,191900,3607147860,15750,15750,15750,15750,0
|
|
20230901,191800,3607147860,15750,15750,15750,15750,0
|
|
20230901,191700,3607147860,15750,15750,15750,15750,0
|
|
20230901,191600,3607147860,15750,15750,15750,15750,0
|
|
20230901,191500,3607147860,15750,15750,15750,15750,0
|
|
20230901,191400,3607147860,15750,15750,15750,15750,0
|
|
20230901,191300,3607147860,15750,15750,15750,15750,0
|
|
20230901,191200,3607147860,15750,15750,15750,15750,0
|
|
20230901,191100,3607147860,15750,15750,15750,15750,0
|
|
20230901,191000,3607147860,15750,15750,15750,15750,0
|
|
20230901,190900,3607147860,15750,15750,15750,15750,0
|
|
20230901,190800,3607147860,15750,15750,15750,15750,0
|
|
20230901,190700,3607147860,15750,15750,15750,15750,1550
|
|
20230901,190600,3607147860,15750,15750,15750,15750,0
|
|
20230901,190500,3607147860,15750,15750,15750,15750,0
|
|
20230901,190400,3607147860,15750,15750,15750,15750,0
|
|
20230901,190300,3607147860,15750,15750,15750,15750,0
|
|
20230901,190200,3607147860,15750,15750,15750,15750,0
|
|
20230901,190100,3607147860,15750,15750,15750,15750,0
|
|
20230901,190000,3607147860,15750,15750,15750,15750,0
|
|
20230901,185900,3607147860,15750,15750,15750,15750,0
|
|
20230901,185800,3607147860,15750,15750,15750,15750,0
|
|
20230901,185700,3607147860,15750,15750,15750,15750,0
|
|
20230901,185600,3607147860,15750,15750,15750,15750,0
|
|
20230901,185500,3607147860,15750,15750,15750,15750,0
|
|
20230901,185400,3607147860,15750,15750,15750,15750,0
|
|
20230901,185300,3607147860,15750,15750,15750,15750,0
|
|
20230901,185200,3607147860,15750,15750,15750,15750,0
|
|
20230901,185100,3607147860,15750,15750,15750,15750,0
|
|
20230901,185000,3607147860,15750,15750,15750,15750,0
|
|
20230901,184900,3607147860,15750,15750,15750,15750,0
|
|
20230901,184800,3607147860,15750,15750,15750,15750,0
|
|
20230901,184700,3607147860,15750,15750,15750,15750,0
|
|
20230901,184600,3607147860,15750,15750,15750,15750,0
|
|
20230901,184500,3607147860,15750,15750,15750,15750,0
|
|
20230901,184400,3607147860,15750,15750,15750,15750,0
|
|
20230901,184300,3607147860,15750,15750,15750,15750,0
|
|
20230901,184200,3607147860,15750,15750,15750,15750,0
|
|
20230901,184100,3607147860,15750,15750,15750,15750,0
|
|
20230901,184000,3607147860,15750,15750,15750,15750,0
|
|
20230901,183900,3607147860,15750,15750,15750,15750,0
|
|
20230901,183800,3607147860,15750,15750,15750,15750,0
|
|
20230901,183700,3607147860,15750,15750,15750,15750,1550
|
|
20230901,183600,3607147860,15750,15750,15750,15750,0
|
|
20230901,183500,3607147860,15750,15750,15750,15750,0
|
|
20230901,183400,3607147860,15750,15750,15750,15750,0
|
|
20230901,183300,3607147860,15750,15750,15750,15750,0
|
|
20230901,183200,3607147860,15750,15750,15750,15750,0
|
|
20230901,183100,3607147860,15750,15750,15750,15750,0
|
|
20230901,183000,3607147860,15750,15750,15750,15750,0
|
|
20230901,182900,3607147860,15750,15750,15750,15750,0
|
|
20230901,182800,3607147860,15750,15750,15750,15750,0
|
|
20230901,182700,3607147860,15750,15750,15750,15750,0
|
|
20230901,182600,3607147860,15750,15750,15750,15750,0
|
|
20230901,182500,3607147860,15750,15750,15750,15750,0
|
|
20230901,182400,3607147860,15750,15750,15750,15750,0
|
|
20230901,182300,3607147860,15750,15750,15750,15750,0
|
|
20230901,182200,3607147860,15750,15750,15750,15750,0
|
|
20230901,182100,3607147860,15750,15750,15750,15750,0
|
|
20230901,182000,3607147860,15750,15750,15750,15750,0
|
|
20230901,181900,3607147860,15750,15750,15750,15750,0
|
|
20230901,181800,3607147860,15750,15750,15750,15750,0
|
|
20230901,181700,3607147860,15750,15750,15750,15750,0
|
|
20230901,181600,3607147860,15750,15750,15750,15750,0
|
|
20230901,181500,3607147860,15750,15750,15750,15750,0
|
|
20230901,181400,3607147860,15750,15750,15750,15750,0
|
|
20230901,181300,3607147860,15750,15750,15750,15750,0
|
|
20230901,181200,3607147860,15750,15750,15750,15750,0
|
|
20230901,181100,3607147860,15750,15750,15750,15750,0
|
|
20230901,181000,3607147860,15750,15750,15750,15750,0
|
|
20230901,180900,3607147860,15750,15750,15750,15750,0
|
|
20230901,180800,3607147860,15750,15750,15750,15750,0
|
|
20230901,180700,3607147860,15750,15750,15750,15750,1550
|
|
20230901,180600,3607147860,15750,15750,15750,15750,0
|
|
20230901,180500,3607147860,15750,15750,15750,15750,0
|
|
20230901,180400,3607147860,15750,15750,15750,15750,0
|
|
20230901,180300,3607147860,15750,15750,15750,15750,0
|
|
20230901,180200,3607147860,15750,15750,15750,15750,0
|
|
20230901,180100,3607147860,15750,15750,15750,15750,0
|
|
20230901,180000,3607147860,15750,15750,15750,15750,0
|
|
20230901,175900,3607147860,15750,15750,15750,15750,0
|
|
20230901,175800,3607147860,15750,15750,15750,15750,0
|
|
20230901,175700,3607147860,15750,15750,15750,15750,0
|
|
20230901,175600,3607147860,15750,15750,15750,15750,0
|
|
20230901,175500,3607147860,15750,15750,15750,15750,0
|
|
20230901,175400,3607147860,15750,15750,15750,15750,0
|
|
20230901,175300,3607147860,15750,15750,15750,15750,0
|
|
20230901,175200,3607147860,15750,15750,15750,15750,0
|
|
20230901,175100,3607147860,15750,15750,15750,15750,0
|
|
20230901,175000,3607147860,15750,15750,15750,15750,0
|
|
20230901,174900,3607147860,15750,15750,15750,15750,0
|
|
20230901,174800,3607147860,15750,15750,15750,15750,0
|
|
20230901,174700,3607147860,15750,15750,15750,15750,0
|
|
20230901,174600,3607147860,15750,15750,15750,15750,0
|
|
20230901,174500,3607147860,15750,15750,15750,15750,0
|
|
20230901,174400,3607147860,15750,15750,15750,15750,0
|
|
20230901,174300,3607147860,15750,15750,15750,15750,0
|
|
20230901,174200,3607147860,15750,15750,15750,15750,0
|
|
20230901,174100,3607147860,15750,15750,15750,15750,0
|
|
20230901,174000,3607147860,15750,15750,15750,15750,0
|
|
20230901,173900,3607147860,15750,15750,15750,15750,0
|
|
20230901,173800,3607147860,15750,15750,15750,15750,0
|
|
20230901,173700,3607147860,15750,15750,15750,15750,1550
|
|
20230901,173600,3607147860,15750,15750,15750,15750,0
|
|
20230901,173500,3607147860,15750,15750,15750,15750,0
|
|
20230901,173400,3607147860,15750,15750,15750,15750,0
|
|
20230901,173300,3607147860,15750,15750,15750,15750,0
|
|
20230901,173200,3607147860,15750,15750,15750,15750,0
|
|
20230901,173100,3607147860,15750,15750,15750,15750,0
|
|
20230901,173000,3607147860,15750,15750,15750,15750,0
|
|
20230901,172900,3607147860,15750,15750,15750,15750,0
|
|
20230901,172800,3607147860,15750,15750,15750,15750,0
|
|
20230901,172700,3607147860,15750,15750,15750,15750,0
|
|
20230901,172600,3607147860,15750,15750,15750,15750,0
|
|
20230901,172500,3607147860,15750,15750,15750,15750,0
|
|
20230901,172400,3607147860,15750,15750,15750,15750,0
|
|
20230901,172300,3607147860,15750,15750,15750,15750,0
|
|
20230901,172200,3607147860,15750,15750,15750,15750,0
|
|
20230901,172100,3607147860,15750,15750,15750,15750,0
|
|
20230901,172000,3607147860,15750,15750,15750,15750,0
|
|
20230901,171900,3607147860,15750,15750,15750,15750,0
|
|
20230901,171800,3607147860,15750,15750,15750,15750,0
|
|
20230901,171700,3607147860,15750,15750,15750,15750,0
|
|
20230901,171600,3607147860,15750,15750,15750,15750,0
|
|
20230901,171500,3607147860,15750,15750,15750,15750,0
|
|
20230901,171400,3607147860,15750,15750,15750,15750,0
|
|
20230901,171300,3607147860,15750,15750,15750,15750,0
|
|
20230901,171200,3607147860,15750,15750,15750,15750,0
|
|
20230901,171100,3607147860,15750,15750,15750,15750,0
|
|
20230901,171000,3607147860,15750,15750,15750,15750,0
|
|
20230901,170900,3607147860,15750,15750,15750,15750,0
|
|
20230901,170800,3607147860,15750,15750,15750,15750,0
|
|
20230901,170700,3607147860,15750,15750,15750,15750,1550
|
|
20230901,170600,3607147860,15750,15750,15750,15750,0
|
|
20230901,170500,3607147860,15750,15750,15750,15750,0
|
|
20230901,170400,3607147860,15750,15750,15750,15750,0
|
|
20230901,170300,3607147860,15750,15750,15750,15750,0
|
|
20230901,170200,3607147860,15750,15750,15750,15750,0
|
|
20230901,170100,3607147860,15750,15750,15750,15750,0
|
|
20230901,170000,3607147860,15750,15750,15750,15750,0
|
|
20230901,165900,3607147860,15750,15750,15750,15750,0
|
|
20230901,165800,3607147860,15750,15750,15750,15750,0
|
|
20230901,165700,3607147860,15750,15750,15750,15750,0
|
|
20230901,165600,3607147860,15750,15750,15750,15750,0
|
|
20230901,165500,3607147860,15750,15750,15750,15750,0
|
|
20230901,165400,3607147860,15750,15750,15750,15750,0
|
|
20230901,165300,3607147860,15750,15750,15750,15750,0
|
|
20230901,165200,3607147860,15750,15750,15750,15750,0
|
|
20230901,165100,3607147860,15750,15750,15750,15750,0
|
|
20230901,165000,3607147860,15750,15750,15750,15750,0
|
|
20230901,164900,3607147860,15750,15750,15750,15750,0
|
|
20230901,164800,3607147860,15750,15750,15750,15750,0
|
|
20230901,164700,3607147860,15750,15750,15750,15750,0
|
|
20230901,164600,3607147860,15750,15750,15750,15750,0
|
|
20230901,164500,3607147860,15750,15750,15750,15750,0
|
|
20230901,164400,3607147860,15750,15750,15750,15750,0
|
|
20230901,164300,3607147860,15750,15750,15750,15750,0
|
|
20230901,164200,3607147860,15750,15750,15750,15750,0
|
|
20230901,164100,3607147860,15750,15750,15750,15750,0
|
|
20230901,164000,3607147860,15750,15750,15750,15750,0
|
|
20230901,163900,3607147860,15750,15750,15750,15750,0
|
|
20230901,163800,3607147860,15750,15750,15750,15750,0
|
|
20230901,163700,3607147860,15750,15750,15750,15750,1550
|
|
20230901,163600,3607147860,15750,15750,15750,15750,0
|
|
20230901,163500,3607147860,15750,15750,15750,15750,0
|
|
20230901,163400,3607147860,15750,15750,15750,15750,0
|
|
20230901,163300,3607147860,15750,15750,15750,15750,0
|
|
20230901,163200,3607147860,15750,15750,15750,15750,0
|
|
20230901,163100,3607147860,15750,15750,15750,15750,0
|
|
20230901,163000,3607147860,15750,15750,15750,15750,0
|
|
20230901,162900,3607147860,15750,15750,15750,15750,0
|
|
20230901,162800,3607147860,15750,15750,15750,15750,0
|
|
20230901,162700,3607147860,15750,15750,15750,15750,0
|
|
20230901,162600,3607147860,15750,15750,15750,15750,0
|
|
20230901,162500,3607147860,15750,15750,15750,15750,0
|
|
20230901,162400,3607147860,15750,15750,15750,15750,0
|
|
20230901,162300,3607147860,15750,15750,15750,15750,0
|
|
20230901,162200,3607147860,15750,15750,15750,15750,0
|
|
20230901,162100,3607147860,15750,15750,15750,15750,0
|
|
20230901,162000,3607147860,15750,15750,15750,15750,0
|
|
20230901,161900,3607147860,15750,15750,15750,15750,0
|
|
20230901,161800,3607147860,15750,15750,15750,15750,0
|
|
20230901,161700,3607147860,15750,15750,15750,15750,0
|
|
20230901,161600,3607147860,15750,15750,15750,15750,0
|
|
20230901,161500,3607147860,15750,15750,15750,15750,0
|
|
20230901,161400,3607147860,15750,15750,15750,15750,0
|
|
20230901,161300,3607147860,15750,15750,15750,15750,0
|
|
20230901,161200,3607147860,15750,15750,15750,15750,0
|
|
20230901,161100,3607147860,15750,15750,15750,15750,0
|
|
20230901,161000,3607147860,15750,15750,15750,15750,0
|
|
20230901,160900,3607147860,15750,15750,15750,15750,0
|
|
20230901,160800,3607147860,15750,15750,15750,15750,0
|
|
20230901,160700,3607147860,15750,15750,15750,15750,1550
|
|
20230901,160600,3607147860,15750,15750,15750,15750,0
|
|
20230901,160500,3607147860,15750,15750,15750,15750,0
|
|
20230901,160400,3607147860,15750,15750,15750,15750,0
|
|
20230901,160300,3607147860,15750,15750,15750,15750,0
|
|
20230901,160200,3607147860,15750,15750,15750,15750,0
|
|
20230901,160100,3607147860,15750,15750,15750,15750,0
|
|
20230901,160000,3607147860,15750,15750,15750,15750,0
|
|
20230901,155900,3607147860,15750,15750,15750,15750,0
|
|
20230901,155800,3607147860,15750,15750,15750,15750,0
|
|
20230901,155700,3607147860,15750,15750,15750,15750,0
|
|
20230901,155600,3607147860,15750,15750,15750,15750,0
|
|
20230901,155500,3607147860,15750,15750,15750,15750,0
|
|
20230901,155400,3607147860,15750,15750,15750,15750,0
|
|
20230901,155300,3607147860,15750,15750,15750,15750,0
|
|
20230901,155200,3607147860,15750,15750,15750,15750,0
|
|
20230901,155100,3607147860,15750,15750,15750,15750,0
|
|
20230901,155000,3607147860,15750,15750,15750,15750,0
|
|
20230901,154900,3607147860,15750,15750,15750,15750,0
|
|
20230901,154800,3607147860,15750,15750,15750,15750,0
|
|
20230901,154700,3607147860,15750,15750,15750,15750,0
|
|
20230901,154600,3607147860,15750,15750,15750,15750,0
|
|
20230901,154500,3607147860,15750,15750,15750,15750,0
|
|
20230901,154400,3607147860,15750,15750,15750,15750,0
|
|
20230901,154300,3607147860,15750,15750,15750,15750,0
|
|
20230901,154200,3607147860,15750,15750,15750,15750,0
|
|
20230901,154100,3607147860,15750,15750,15750,15750,0
|
|
20230901,154000,3607147860,15750,15750,15750,15750,0
|
|
20230901,153900,3607147860,15750,15750,15750,15750,0
|
|
20230901,153800,3607147860,15750,15750,15750,15750,0
|
|
20230901,153700,3607147860,15750,15750,15750,15750,1550
|
|
20230901,153600,3607147860,15750,15750,15750,15750,0
|
|
20230901,153500,3607147860,15750,15750,15750,15750,0
|
|
20230901,153400,3607147860,15750,15750,15750,15750,0
|
|
20230901,153300,3607147860,15750,15750,15750,15750,0
|
|
20230901,153200,3607147860,15750,15750,15750,15750,0
|
|
20230901,153100,3607147860,15750,15750,15750,15750,0
|
|
20230901,153000,3607147860,15750,15750,15750,15750,1550
|
|
20230901,152900,3582735360,15840,15840,15840,15840,0
|
|
20230901,152800,3582735360,15840,15840,15840,15840,0
|
|
20230901,152700,3582735360,15840,15840,15840,15840,0
|
|
20230901,152600,3582735360,15840,15840,15840,15840,0
|
|
20230901,152500,3582735360,15840,15840,15840,15840,0
|
|
20230901,152400,3582735360,15840,15840,15840,15840,0
|
|
20230901,152300,3582735360,15840,15840,15840,15840,0
|
|
20230901,152200,3582735360,15840,15840,15840,15840,0
|
|
20230901,152100,3582735360,15840,15840,15840,15840,0
|
|
20230901,152000,3582735360,15840,15840,15840,15840,0
|
|
20230901,151900,3582735360,15840,15760,15840,15750,546
|
|
20230901,151800,3574132730,15840,15840,15840,15840,1
|
|
20230901,151700,3574116890,15800,15820,15820,15800,261
|
|
20230901,151600,3569990130,15820,15850,15910,15820,1524
|
|
20230901,151500,3545836740,15860,15930,15930,15860,1630
|
|
20230901,151400,3519956320,15900,15900,15930,15900,1116
|
|
20230901,151300,3502198440,15900,15920,15920,15900,273
|
|
20230901,151200,3497857000,15900,15850,15900,15850,670
|
|
20230901,151100,3487213580,15850,15880,15880,15850,610
|
|
20230901,151000,3477543400,15880,15880,15880,15880,46
|
|
20230901,150900,3476812920,15880,15880,15900,15880,414
|
|
20230901,150800,3470235900,15880,15880,15880,15880,36
|
|
20230901,150700,3469664220,15800,15800,15800,15800,84
|
|
20230901,150600,3468337020,15800,15780,15880,15780,733
|
|
20230901,150500,3456720700,15800,15800,15800,15800,87
|
|
20230901,150400,3455346100,15800,15830,15860,15800,1664
|
|
20230901,150300,3429003990,15860,15880,15880,15850,699
|
|
20230901,150200,3417920790,15860,15850,15860,15850,711
|
|
20230901,150100,3406646970,15840,15820,15860,15820,339
|
|
20230901,150000,3401281010,15820,15820,15820,15820,100
|
|
20230901,145900,3399699010,15820,15820,15820,15820,341
|
|
20230901,145800,3394304390,15820,15800,15820,15780,248
|
|
20230901,145700,3390385590,15780,15770,15780,15730,208
|
|
20230901,145600,3387108010,15770,15770,15770,15760,71
|
|
20230901,145500,3385988440,15770,15740,15770,15740,64
|
|
20230901,145400,3384981040,15720,15740,15740,15720,139
|
|
20230901,145300,3382793200,15780,15740,15780,15740,273
|
|
20230901,145200,3378494740,15720,15730,15740,15720,103
|
|
20230901,145100,3376874300,15750,15730,15750,15720,640
|
|
20230901,145000,3366809020,15730,15750,15750,15730,180
|
|
20230901,144900,3363976900,15750,15770,15770,15750,129
|
|
20230901,144800,3361944430,15770,15780,15780,15770,137
|
|
20230901,144700,3359783930,15780,15780,15780,15780,118
|
|
20230901,144600,3357921890,15780,15720,15780,15720,46
|
|
20230901,144500,3357196610,15710,15720,15720,15710,442
|
|
20230901,144400,3350249950,15720,15720,15730,15720,935
|
|
20230901,144300,3335551500,15720,15740,15750,15720,1907
|
|
20230901,144200,3305562230,15740,15810,15810,15740,105
|
|
20230901,144100,3303904650,15750,15810,15810,15750,88
|
|
20230901,144000,3302516490,15750,15750,15800,15750,57
|
|
20230901,143900,3301616780,15740,15820,15820,15740,137
|
|
20230901,143800,3299457520,15830,15730,15830,15730,290
|
|
20230901,143700,3294887920,15720,15730,15820,15720,1070
|
|
20230901,143600,3278063060,15720,15720,15820,15720,1163
|
|
20230901,143500,3259776640,15730,15750,15820,15730,1041
|
|
20230901,143400,3243392780,15750,15770,15770,15740,1224
|
|
20230901,143300,3224105530,15770,15850,15870,15770,1207
|
|
20230901,143200,3205048920,15890,15910,15910,15770,1629
|
|
20230901,143100,3179312850,15800,15870,15880,15800,2853
|
|
20230901,143000,3134132720,15870,15860,15870,15860,1055
|
|
20230901,142900,3117396200,15860,15870,15880,15860,1435
|
|
20230901,142800,3094621560,15870,15890,15890,15870,1437
|
|
20230901,142700,3071791850,15960,15900,15960,15900,1361
|
|
20230901,142600,3050077150,15950,15950,15950,15950,124
|
|
20230901,142500,3048099350,15950,15950,15950,15950,72
|
|
20230901,142400,3046950950,15950,15890,15950,15890,421
|
|
20230901,142300,3040241100,15890,15940,15940,15890,207
|
|
20230901,142200,3036948260,15890,15900,15900,15890,1090
|
|
20230901,142100,3019627450,15930,15970,15970,15930,131
|
|
20230901,142000,3017537510,15970,15970,15970,15960,344
|
|
20230901,141900,3012043930,15950,15890,15950,15890,386
|
|
20230901,141800,3005889870,15890,15940,15940,15890,101
|
|
20230901,141700,3004281280,15940,15940,15940,15940,15
|
|
20230901,141600,3004042180,15900,15890,15900,15870,626
|
|
20230901,141500,2994096400,15940,15890,15940,15890,85
|
|
20230901,141400,2992743950,15890,15900,15940,15890,1095
|
|
20230901,141300,2975338680,15900,15940,15960,15900,156
|
|
20230901,141200,2972854380,15960,15910,15960,15910,692
|
|
20230901,141100,2961840560,15930,15950,15960,15930,2631
|
|
20230901,141000,2919889300,15950,15960,15960,15950,243
|
|
20230901,140900,2916013090,15960,15960,15970,15960,192
|
|
20230901,140800,2912948410,15960,15970,15970,15960,148
|
|
20230901,140700,2910585960,15960,15980,15980,15960,56
|
|
20230901,140600,2909691480,15980,15980,15980,15980,98
|
|
20230901,140500,2908125440,15980,16000,16000,15980,87
|
|
20230901,140400,2906734460,16000,15980,16000,15950,124
|
|
20230901,140300,2904753240,15980,16000,16000,15970,115
|
|
20230901,140200,2902914720,16000,15950,16000,15950,226
|
|
20230901,140100,2899307220,15950,16000,16000,15950,223
|
|
20230901,140000,2895740670,16010,16020,16020,16010,319
|
|
20230901,135900,2890633470,16020,16010,16020,16010,376
|
|
20230901,135800,2884611700,16020,16020,16020,16010,183
|
|
20230901,135700,2881680220,16010,16000,16010,15950,336
|
|
20230901,135600,2876305830,16000,16000,16000,16000,55
|
|
20230901,135500,2875425830,15940,15950,15950,15940,346
|
|
20230901,135400,2869907320,15950,15950,15990,15950,1246
|
|
20230901,135300,2849995330,15940,15970,15970,15940,64
|
|
20230901,135200,2848974600,15940,15940,15950,15940,45
|
|
20230901,135100,2848257280,15940,15960,15960,15940,368
|
|
20230901,135000,2842389730,15950,15980,15980,15950,552
|
|
20230901,134900,2833576690,15980,15990,15990,15980,408
|
|
20230901,134800,2827056490,15990,16010,16010,15980,376
|
|
20230901,134700,2821043090,16010,16010,16010,16010,163
|
|
20230901,134600,2818433460,16010,16010,16010,16010,705
|
|
20230901,134500,2807146410,15970,16000,16000,15970,717
|
|
20230901,134400,2795675340,16000,16000,16000,16000,36
|
|
20230901,134300,2795099340,16000,15970,16010,15970,1121
|
|
20230901,134200,2777164410,15970,16000,16000,15970,41
|
|
20230901,134100,2776508560,16000,16000,16000,16000,72
|
|
20230901,134000,2775356560,16000,16000,16000,16000,192
|
|
20230901,133900,2772284560,16000,16030,16030,16000,621
|
|
20230901,133800,2762330560,16030,16030,16030,16020,72
|
|
20230901,133700,2761176650,16030,16030,16030,15930,1022
|
|
20230901,133600,2744852730,16020,16000,16020,16000,339
|
|
20230901,133500,2739423370,16000,15930,16010,15900,3021
|
|
20230901,133400,2691125530,15920,15890,15930,15890,854
|
|
20230901,133300,2677528560,15890,15850,15890,15850,63
|
|
20230901,133200,2676528570,15850,15880,15880,15840,149
|
|
20230901,133100,2674162990,15880,15880,15880,15880,72
|
|
20230901,133000,2673019630,15880,15810,15880,15810,76
|
|
20230901,132900,2671815550,15890,15890,15890,15870,541
|
|
20230901,132800,2663223240,15810,15910,15920,15810,779
|
|
20230901,132700,2650867750,15910,15890,15910,15890,272
|
|
20230901,132600,2646543290,15890,15890,15890,15890,36
|
|
20230901,132500,2645971250,15890,15880,15900,15880,764
|
|
20230901,132400,2633832610,15870,15870,15880,15870,136
|
|
20230901,132300,2631674280,15860,15860,15860,15860,437
|
|
20230901,132200,2624743460,15860,15860,15860,15860,45
|
|
20230901,132100,2624029760,15850,15850,15850,15850,52
|
|
20230901,132000,2623205560,15840,15840,15840,15840,21
|
|
20230901,131900,2622872920,15800,15800,15800,15800,299
|
|
20230901,131800,2618148720,15790,15790,15810,15790,444
|
|
20230901,131700,2611137240,15790,15810,15810,15790,1350
|
|
20230901,131600,2589801180,15810,15810,15810,15810,120
|
|
20230901,131500,2587903980,15820,15820,15820,15820,36
|
|
20230901,131400,2587334460,15820,15820,15820,15820,73
|
|
20230901,131300,2586179600,15780,15810,15810,15780,3174
|
|
20230901,131200,2536042990,15810,15820,15820,15810,972
|
|
20230901,131100,2520675200,15870,15900,15900,15810,860
|
|
20230901,131000,2507069960,15810,15810,15830,15810,506
|
|
20230901,130900,2499065880,15810,15860,15860,15810,5892
|
|
20230901,130800,2405753980,15860,15880,16000,15860,1961
|
|
20230901,130700,2374634610,15880,16000,16020,15880,3674
|
|
20230901,130600,2316144500,16000,16010,16010,16000,173
|
|
20230901,130500,2313376140,15920,15960,15960,15910,1144
|
|
20230901,130400,2295155940,16020,16000,16020,16000,638
|
|
20230901,130300,2284936440,16000,15990,16000,15990,519
|
|
20230901,130200,2276632450,15980,15980,15990,15980,145
|
|
20230901,130100,2274314670,15980,15990,15990,15980,99
|
|
20230901,130000,2272732290,15990,15990,16000,15990,341
|
|
20230901,125900,2267279350,15990,15990,15990,15990,36
|
|
20230901,125800,2266703710,15960,15980,15990,15960,47
|
|
20230901,125700,2265952570,15980,15990,15990,15980,421
|
|
20230901,125600,2259224580,15990,15990,16000,15990,202
|
|
20230901,125500,2255994590,15990,15980,15990,15970,582
|
|
20230901,125400,2246693330,15980,15950,15980,15950,58
|
|
20230901,125300,2245767150,15980,15910,15980,15910,249
|
|
20230901,125200,2241800100,15910,15990,15990,15910,1122
|
|
20230901,125100,2223883230,15990,15980,15990,15970,579
|
|
20230901,125000,2214631780,15970,15960,15970,15960,112
|
|
20230901,124900,2212843860,15960,15910,15960,15910,51
|
|
20230901,124800,2212029950,15900,15970,15970,15900,64
|
|
20230901,124700,2211009560,15970,15960,15970,15960,128
|
|
20230901,124600,2208965480,15980,15900,15980,15900,49
|
|
20230901,124500,2208183500,15900,15900,15900,15900,500
|
|
20230901,124400,2200233500,15900,15980,15980,15900,1209
|
|
20230901,124300,2181003280,15980,15960,15980,15960,15
|
|
20230901,124200,2180763780,15960,16040,16040,15960,1405
|
|
20230901,124100,2158272970,16030,15990,16030,15990,385
|
|
20230901,124000,2152111310,15990,15970,15990,15960,97
|
|
20230901,123900,2150562100,15970,15970,15980,15970,231
|
|
20230901,123800,2146872510,15960,15950,15960,15950,379
|
|
20230901,123700,2140824030,15900,15910,15910,15900,120
|
|
20230901,123600,2138915230,15910,15900,15910,15900,208
|
|
20230901,123500,2135605980,15910,15910,15970,15910,267
|
|
20230901,123400,2131352910,15910,15910,15950,15910,96
|
|
20230901,123300,2129822750,15910,15950,15950,15900,71
|
|
20230901,123200,2128691600,15950,15900,15950,15900,219
|
|
20230901,123100,2125207580,15900,15940,15950,15900,170
|
|
20230901,123000,2122497890,15950,15950,15950,15900,303
|
|
20230901,122900,2117665090,15950,15950,15950,15950,77
|
|
20230901,122800,2116436940,15900,15890,15900,15890,107
|
|
20230901,122700,2114736210,15890,15900,15900,15890,172
|
|
20230901,122600,2112001770,15900,15960,15960,15900,535
|
|
20230901,122500,2103478070,15960,15960,15960,15960,72
|
|
20230901,122400,2102328950,15960,15960,15960,15960,36
|
|
20230901,122300,2101754390,15950,15960,15960,15950,98
|
|
20230901,122200,2100190810,15960,15960,15990,15950,90
|
|
20230901,122100,2098753410,15960,15990,15990,15960,77
|
|
20230901,122000,2097522330,15990,15990,15990,15990,36
|
|
20230901,121900,2096946690,15950,16000,16000,15950,283
|
|
20230901,121800,2092429230,16000,16000,16030,16000,170
|
|
20230901,121700,2089706350,16000,16010,16040,16000,382
|
|
20230901,121600,2083593550,16010,16010,16040,16010,51
|
|
20230901,121500,2082776260,16040,16010,16040,16000,43
|
|
20230901,121400,2082087140,16020,16060,16090,16020,999
|
|
20230901,121300,2066059080,16100,16040,16100,16040,3461
|
|
20230901,121200,2010425140,16040,15950,16050,15950,9796
|
|
20230901,121100,1853710610,15940,15910,15940,15910,1263
|
|
20230901,121000,1833590470,15910,15890,15920,15890,855
|
|
20230901,120900,1819992780,15890,15890,15890,15890,131
|
|
20230901,120800,1817911190,15900,15910,15910,15900,354
|
|
20230901,120700,1812281980,15910,15910,15910,15910,297
|
|
20230901,120600,1807556710,15910,15920,15920,15910,638
|
|
20230901,120500,1797400730,15920,15920,15920,15910,378
|
|
20230901,120400,1791383140,15920,15920,15920,15890,311
|
|
20230901,120300,1786435890,15920,15910,15930,15910,215
|
|
20230901,120200,1783014750,15940,15910,15940,15910,372
|
|
20230901,120100,1777095150,15890,15910,15910,15890,65
|
|
20230901,120000,1776061260,15880,15900,15900,15860,363
|
|
20230901,115900,1770290780,15900,15900,15910,15900,502
|
|
20230901,115800,1762308620,15860,15860,15860,15860,117
|
|
20230901,115700,1760453000,15860,15860,15860,15860,84
|
|
20230901,115600,1759120760,15870,15870,15900,15870,274
|
|
20230901,115500,1754767800,15870,15850,15870,15850,300
|
|
20230901,115400,1750010900,15860,15850,15860,15850,364
|
|
20230901,115300,1744241100,15850,15830,15850,15830,108
|
|
20230901,115200,1742530610,15840,15830,15840,15830,56
|
|
20230901,115100,1741643770,15830,15830,15830,15830,100
|
|
20230901,115000,1740060770,15840,15840,15840,15840,1679
|
|
20230901,114900,1713465410,15820,15780,15820,15780,72
|
|
20230901,114800,1712327570,15780,15780,15780,15780,36
|
|
20230901,114700,1711759490,15740,15780,15780,15740,38
|
|
20230901,114600,1711160750,15780,15780,15780,15780,107
|
|
20230901,114500,1709472290,15780,15780,15780,15780,93
|
|
20230901,114400,1708004750,15780,15820,15820,15780,221
|
|
20230901,114300,1704517330,15840,15840,15840,15840,108
|
|
20230901,114200,1702806610,15840,15840,15840,15840,34
|
|
20230901,114100,1702268050,15780,15790,15790,15780,356
|
|
20230901,114000,1696649040,15790,15800,15800,15790,100
|
|
20230901,113900,1695069930,15850,15850,15850,15850,35
|
|
20230901,113800,1694515180,15850,15850,15850,15850,72
|
|
20230901,113700,1693373980,15850,15850,15850,15850,40
|
|
20230901,113600,1692739980,15850,15860,15860,15850,86
|
|
20230901,113500,1691376380,15860,15860,15860,15860,72
|
|
20230901,113400,1690234460,15870,15870,15870,15870,36
|
|
20230901,113300,1689663140,15870,15840,15870,15840,165
|
|
20230901,113200,1687048330,15840,15840,15840,15840,99
|
|
20230901,113100,1685480170,15750,15840,15840,15750,57
|
|
20230901,113000,1684579180,15740,15860,15860,15740,262
|
|
20230901,112900,1680435770,15860,15870,15870,15860,43
|
|
20230901,112800,1679753380,15870,15860,15880,15780,63
|
|
20230901,112700,1678754290,15860,15890,15900,15860,454
|
|
20230901,112600,1671547770,15900,15770,15900,15770,5575
|
|
20230901,112500,1583389010,15770,15770,15770,15770,109
|
|
20230901,112400,1581670080,15770,15770,15770,15770,138
|
|
20230901,112300,1579493820,15770,15770,15770,15770,35
|
|
20230901,112200,1578941870,15770,15770,15770,15770,72
|
|
20230901,112100,1577806430,15770,15770,15770,15770,36
|
|
20230901,112000,1577238710,15770,15770,15770,15770,36
|
|
20230901,111900,1576670990,15770,15770,15770,15760,72
|
|
20230901,111800,1575535580,15770,15770,15770,15770,40
|
|
20230901,111700,1574904780,15770,15770,15770,15770,91
|
|
20230901,111600,1573469710,15770,15770,15770,15770,36
|
|
20230901,111500,1572901990,15770,15770,15770,15770,36
|
|
20230901,111400,1572334270,15770,15770,15770,15770,272
|
|
20230901,111300,1568044830,15710,15720,15720,15710,506
|
|
20230901,111200,1560093900,15760,15750,15760,15750,36
|
|
20230901,111100,1559526640,15760,15710,15760,15710,109
|
|
20230901,111000,1557808850,15760,15710,15760,15710,136
|
|
20230901,110900,1555670490,15710,15770,15770,15710,197
|
|
20230901,110800,1552573040,15770,15770,15770,15770,38
|
|
20230901,110700,1551973780,15770,15800,15800,15770,2560
|
|
20230901,110600,1511576380,15800,15800,15800,15790,22
|
|
20230901,110500,1511228830,15780,15770,15780,15760,124
|
|
20230901,110400,1509273350,15760,15770,15770,15760,16
|
|
20230901,110300,1509021180,15770,15770,15770,15770,105
|
|
20230901,110200,1507365330,15710,15680,15710,15680,315
|
|
20230901,110100,1502416890,15680,15710,15710,15680,879
|
|
20230901,110000,1488632150,15710,15710,15710,15700,366
|
|
20230901,105900,1482884290,15710,15700,15710,15700,38
|
|
20230901,105800,1482287320,15690,15720,15720,15690,46
|
|
20230901,105700,1481565420,15720,15720,15720,15720,0
|
|
20230901,105600,1481565420,15720,15720,15720,15690,1197
|
|
20230901,105500,1462763550,15710,15710,15710,15710,145
|
|
20230901,105400,1460485600,15720,15720,15720,15720,299
|
|
20230901,105300,1455785320,15720,15720,15720,15720,5
|
|
20230901,105200,1455706720,15720,15720,15720,15720,134
|
|
20230901,105100,1453600240,15750,15750,15750,15750,7
|
|
20230901,105000,1453489990,15800,15800,15800,15800,0
|
|
20230901,104900,1453489990,15800,15720,15800,15720,13
|
|
20230901,104800,1453284860,15710,15710,15730,15710,180
|
|
20230901,104700,1450457040,15710,15720,15720,15710,450
|
|
20230901,104600,1443384090,15730,15750,15750,15730,562
|
|
20230901,104500,1434538310,15740,15740,15740,15740,0
|
|
20230901,104400,1434538310,15740,15740,15740,15740,101
|
|
20230901,104300,1432948570,15750,15850,15850,15750,1088
|
|
20230901,104200,1415795320,15850,15790,15850,15780,1711
|
|
20230901,104100,1388782210,15780,15780,15780,15780,0
|
|
20230901,104000,1388782210,15780,15820,15820,15780,1448
|
|
20230901,103900,1365927370,15850,15850,15850,15850,0
|
|
20230901,103800,1365927370,15850,15850,15850,15850,0
|
|
20230901,103700,1365927370,15850,15850,15850,15850,2
|
|
20230901,103600,1365895670,15850,15900,15900,15850,652
|
|
20230901,103500,1355541910,15940,15900,15940,15900,17
|
|
20230901,103400,1355271330,15900,15910,15910,15900,356
|
|
20230901,103300,1349610550,15910,15900,15910,15900,191
|
|
20230901,103200,1346573620,15900,15900,15940,15900,279
|
|
20230901,103100,1342136280,15890,15900,15900,15890,489
|
|
20230901,103000,1334362320,15900,15890,15900,15890,234
|
|
20230901,102900,1330643600,15890,15890,15890,15890,139
|
|
20230901,102800,1328434890,15890,15900,15900,15890,289
|
|
20230901,102700,1323841870,15900,15900,15900,15900,10
|
|
20230901,102600,1323682870,15900,15950,15980,15880,55
|
|
20230901,102500,1322806090,15950,15980,15990,15950,935
|
|
20230901,102400,1307874400,15980,15860,15980,15860,2892
|
|
20230901,102300,1261855460,15810,15820,15850,15810,545
|
|
20230901,102200,1253225290,15790,15790,15820,15790,156
|
|
20230901,102100,1250759530,15790,15790,15790,15790,479
|
|
20230901,102000,1243196120,15790,15790,15790,15790,306
|
|
20230901,101900,1238364380,15790,15790,15790,15790,21
|
|
20230901,101800,1238032790,15790,15820,15820,15790,13
|
|
20230901,101700,1237827220,15830,15830,15830,15830,108
|
|
20230901,101600,1236117580,15780,15780,15780,15780,0
|
|
20230901,101500,1236117580,15780,15770,15830,15770,2582
|
|
20230901,101400,1195373950,15760,15760,15760,15760,128
|
|
20230901,101300,1193356670,15760,15760,15760,15760,3
|
|
20230901,101200,1193309390,15760,15760,15760,15760,11
|
|
20230901,101100,1193136030,15800,15800,15800,15800,120
|
|
20230901,101000,1191240030,15800,15740,15800,15650,1598
|
|
20230901,100900,1166061170,15650,15650,15700,15650,741
|
|
20230901,100800,1154443370,15650,15650,15650,15650,150
|
|
20230901,100700,1152095870,15640,15640,15640,15640,0
|
|
20230901,100600,1152095870,15640,15640,15650,15640,460
|
|
20230901,100500,1144901420,15640,15640,15640,15640,598
|
|
20230901,100400,1135548700,15620,15630,15630,15620,445
|
|
20230901,100300,1128594350,15640,15670,15670,15640,1054
|
|
20230901,100200,1112097320,15670,15680,15680,15670,1002
|
|
20230901,100100,1096395960,15680,15690,15690,15680,704
|
|
20230901,100000,1085350400,15690,15670,15690,15670,76
|
|
20230901,095900,1084158040,15670,15670,15670,15670,528
|
|
20230901,095800,1075884280,15690,15670,15690,15640,121
|
|
20230901,095700,1073989950,15740,15760,15760,15640,711
|
|
20230901,095600,1062869110,15760,15680,15770,15640,1484
|
|
20230901,095500,1039637230,15660,15700,15800,15660,2097
|
|
20230901,095400,1006753430,15800,15770,15800,15680,3700
|
|
20230901,095300,948702800,15690,15720,15740,15690,2235
|
|
20230901,095200,913622060,15700,15720,15720,15690,912
|
|
20230901,095100,899300230,15720,15720,15720,15710,135
|
|
20230901,095000,897178840,15710,15710,15710,15710,10
|
|
20230901,094900,897021740,15710,15710,15710,15710,173
|
|
20230901,094800,894303910,15710,15700,15750,15700,25
|
|
20230901,094700,893911340,15710,15710,15710,15710,62
|
|
20230901,094600,892937320,15710,15710,15710,15710,14
|
|
20230901,094500,892717380,15710,15750,15750,15710,197
|
|
20230901,094400,889614670,15750,15750,15750,15750,245
|
|
20230901,094300,885755920,15750,15750,15750,15750,181
|
|
20230901,094200,882905170,15750,15680,15750,15680,225
|
|
20230901,094100,879370330,15710,15690,15710,15680,895
|
|
20230901,094000,865326800,15610,15610,15610,15600,1116
|
|
20230901,093900,847906050,15600,15650,15690,15600,2041
|
|
20230901,093800,816046350,15600,15600,15610,15600,467
|
|
20230901,093700,808758910,15610,15610,15660,15600,2075
|
|
20230901,093600,776334800,15610,15660,15660,15610,4056
|
|
20230901,093500,712855290,15660,15670,15690,15660,2015
|
|
20230901,093400,681290640,15670,15710,15710,15670,957
|
|
20230901,093300,666278190,15700,15710,15720,15700,1371
|
|
20230901,093200,644743150,15760,15760,15770,15720,3352
|
|
20230901,093100,591946310,15760,15760,15760,15760,11
|
|
20230901,093000,591772950,15760,15790,15840,15750,332
|
|
20230901,092900,586538560,15740,15740,15740,15740,391
|
|
20230901,092800,580384220,15740,15720,15750,15720,279
|
|
20230901,092700,575994990,15800,15790,15800,15710,697
|
|
20230901,092600,565021560,15790,15800,15800,15740,69
|
|
20230901,092500,563933490,15800,15800,15800,15800,0
|
|
20230901,092400,563933490,15800,15700,15800,15700,952
|
|
20230901,092300,548943210,15700,15770,15780,15700,1830
|
|
20230901,092200,520127140,15770,15850,15850,15770,809
|
|
20230901,092100,507360220,15850,15800,15850,15800,115
|
|
20230901,092000,505537520,15770,15900,15910,15770,1983
|
|
20230901,091900,474094840,15910,15980,15990,15910,1332
|
|
20230901,091800,452837920,16000,15920,16010,15920,3100
|
|
20230901,091700,403282650,15900,15880,15900,15870,1031
|
|
20230901,091600,386905590,15870,15860,15880,15850,762
|
|
20230901,091500,374817100,15850,15840,15850,15820,675
|
|
20230901,091400,364126320,15840,15820,15840,15820,270
|
|
20230901,091300,359852440,15830,15800,15840,15800,542
|
|
20230901,091200,351280580,15840,15830,15850,15800,2616
|
|
20230901,091100,309899000,15830,15790,15830,15790,1089
|
|
20230901,091000,292676100,15800,15840,15840,15750,2918
|
|
20230901,090900,246571740,15840,15780,15840,15780,1041
|
|
20230901,090800,230098760,15780,15780,15830,15770,317
|
|
20230901,090700,225095700,15780,15700,15780,15700,1560
|
|
20230901,090600,200502950,15690,15620,15700,15620,1365
|
|
20230901,090500,179102290,15620,15580,15630,15570,2109
|
|
20230901,090400,146227460,15580,15570,15630,15560,1532
|
|
20230901,090300,122369430,15570,15490,15570,15490,992
|
|
20230901,090200,106964990,15490,15550,15550,15480,3987
|
|
20230901,090100,45162240,15550,15690,15690,15520,1470
|
|
20230901,090000,22232670,15770,15780,15780,15700,1411
|