651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194800,14731535110,10080,10080,10080,10080,17699
|
|
20230901,194700,14731535110,10080,10080,10080,10080,0
|
|
20230901,194600,14731535110,10080,10080,10080,10080,0
|
|
20230901,194500,14731535110,10080,10080,10080,10080,0
|
|
20230901,194400,14731535110,10080,10080,10080,10080,0
|
|
20230901,194300,14731535110,10080,10080,10080,10080,0
|
|
20230901,194200,14731535110,10080,10080,10080,10080,0
|
|
20230901,194100,14731535110,10080,10080,10080,10080,0
|
|
20230901,194000,14731535110,10080,10080,10080,10080,0
|
|
20230901,193900,14731535110,10080,10080,10080,10080,0
|
|
20230901,193800,14731535110,10080,10080,10080,10080,0
|
|
20230901,193700,14731535110,10080,10080,10080,10080,0
|
|
20230901,193600,14731535110,10080,10080,10080,10080,0
|
|
20230901,193500,14731535110,10080,10080,10080,10080,0
|
|
20230901,193400,14731535110,10080,10080,10080,10080,0
|
|
20230901,193300,14731535110,10080,10080,10080,10080,0
|
|
20230901,193200,14731535110,10080,10080,10080,10080,0
|
|
20230901,193100,14731535110,10080,10080,10080,10080,0
|
|
20230901,193000,14731535110,10080,10080,10080,10080,0
|
|
20230901,192900,14731535110,10080,10080,10080,10080,0
|
|
20230901,192800,14731535110,10080,10080,10080,10080,0
|
|
20230901,192700,14731535110,10080,10080,10080,10080,0
|
|
20230901,192600,14731535110,10080,10080,10080,10080,0
|
|
20230901,192500,14731535110,10080,10080,10080,10080,0
|
|
20230901,192400,14731535110,10080,10080,10080,10080,0
|
|
20230901,192300,14731535110,10080,10080,10080,10080,0
|
|
20230901,192200,14731535110,10080,10080,10080,10080,0
|
|
20230901,192100,14731535110,10080,10080,10080,10080,0
|
|
20230901,192000,14731535110,10080,10080,10080,10080,0
|
|
20230901,191900,14731535110,10080,10080,10080,10080,0
|
|
20230901,191800,14731535110,10080,10080,10080,10080,17699
|
|
20230901,191700,14731535110,10080,10080,10080,10080,0
|
|
20230901,191600,14731535110,10080,10080,10080,10080,0
|
|
20230901,191500,14731535110,10080,10080,10080,10080,0
|
|
20230901,191400,14731535110,10080,10080,10080,10080,0
|
|
20230901,191300,14731535110,10080,10080,10080,10080,0
|
|
20230901,191200,14731535110,10080,10080,10080,10080,0
|
|
20230901,191100,14731535110,10080,10080,10080,10080,0
|
|
20230901,191000,14731535110,10080,10080,10080,10080,0
|
|
20230901,190900,14731535110,10080,10080,10080,10080,0
|
|
20230901,190800,14731535110,10080,10080,10080,10080,0
|
|
20230901,190700,14731535110,10080,10080,10080,10080,0
|
|
20230901,190600,14731535110,10080,10080,10080,10080,0
|
|
20230901,190500,14731535110,10080,10080,10080,10080,0
|
|
20230901,190400,14731535110,10080,10080,10080,10080,0
|
|
20230901,190300,14731535110,10080,10080,10080,10080,0
|
|
20230901,190200,14731535110,10080,10080,10080,10080,0
|
|
20230901,190100,14731535110,10080,10080,10080,10080,0
|
|
20230901,190000,14731535110,10080,10080,10080,10080,0
|
|
20230901,185900,14731535110,10080,10080,10080,10080,0
|
|
20230901,185800,14731535110,10080,10080,10080,10080,0
|
|
20230901,185700,14731535110,10080,10080,10080,10080,0
|
|
20230901,185600,14731535110,10080,10080,10080,10080,0
|
|
20230901,185500,14731535110,10080,10080,10080,10080,0
|
|
20230901,185400,14731535110,10080,10080,10080,10080,0
|
|
20230901,185300,14731535110,10080,10080,10080,10080,0
|
|
20230901,185200,14731535110,10080,10080,10080,10080,0
|
|
20230901,185100,14731535110,10080,10080,10080,10080,0
|
|
20230901,185000,14731535110,10080,10080,10080,10080,0
|
|
20230901,184900,14731535110,10080,10080,10080,10080,0
|
|
20230901,184800,14731535110,10080,10080,10080,10080,17699
|
|
20230901,184700,14731535110,10080,10080,10080,10080,0
|
|
20230901,184600,14731535110,10080,10080,10080,10080,0
|
|
20230901,184500,14731535110,10080,10080,10080,10080,0
|
|
20230901,184400,14731535110,10080,10080,10080,10080,0
|
|
20230901,184300,14731535110,10080,10080,10080,10080,0
|
|
20230901,184200,14731535110,10080,10080,10080,10080,0
|
|
20230901,184100,14731535110,10080,10080,10080,10080,0
|
|
20230901,184000,14731535110,10080,10080,10080,10080,0
|
|
20230901,183900,14731535110,10080,10080,10080,10080,0
|
|
20230901,183800,14731535110,10080,10080,10080,10080,0
|
|
20230901,183700,14731535110,10080,10080,10080,10080,0
|
|
20230901,183600,14731535110,10080,10080,10080,10080,0
|
|
20230901,183500,14731535110,10080,10080,10080,10080,0
|
|
20230901,183400,14731535110,10080,10080,10080,10080,0
|
|
20230901,183300,14731535110,10080,10080,10080,10080,0
|
|
20230901,183200,14731535110,10080,10080,10080,10080,0
|
|
20230901,183100,14731535110,10080,10080,10080,10080,0
|
|
20230901,183000,14731535110,10080,10080,10080,10080,0
|
|
20230901,182900,14731535110,10080,10080,10080,10080,0
|
|
20230901,182800,14731535110,10080,10080,10080,10080,0
|
|
20230901,182700,14731535110,10080,10080,10080,10080,0
|
|
20230901,182600,14731535110,10080,10080,10080,10080,0
|
|
20230901,182500,14731535110,10080,10080,10080,10080,0
|
|
20230901,182400,14731535110,10080,10080,10080,10080,0
|
|
20230901,182300,14731535110,10080,10080,10080,10080,0
|
|
20230901,182200,14731535110,10080,10080,10080,10080,0
|
|
20230901,182100,14731535110,10080,10080,10080,10080,0
|
|
20230901,182000,14731535110,10080,10080,10080,10080,0
|
|
20230901,181900,14731535110,10080,10080,10080,10080,0
|
|
20230901,181800,14731535110,10080,10080,10080,10080,17699
|
|
20230901,181700,14731535110,10080,10080,10080,10080,0
|
|
20230901,181600,14731535110,10080,10080,10080,10080,0
|
|
20230901,181500,14731535110,10080,10080,10080,10080,0
|
|
20230901,181400,14731535110,10080,10080,10080,10080,0
|
|
20230901,181300,14731535110,10080,10080,10080,10080,0
|
|
20230901,181200,14731535110,10080,10080,10080,10080,0
|
|
20230901,181100,14731535110,10080,10080,10080,10080,0
|
|
20230901,181000,14731535110,10080,10080,10080,10080,0
|
|
20230901,180900,14731535110,10080,10080,10080,10080,0
|
|
20230901,180800,14731535110,10080,10080,10080,10080,0
|
|
20230901,180700,14731535110,10080,10080,10080,10080,0
|
|
20230901,180600,14731535110,10080,10080,10080,10080,0
|
|
20230901,180500,14731535110,10080,10080,10080,10080,0
|
|
20230901,180400,14731535110,10080,10080,10080,10080,0
|
|
20230901,180300,14731535110,10080,10080,10080,10080,0
|
|
20230901,180200,14731535110,10080,10080,10080,10080,0
|
|
20230901,180100,14731535110,10080,10080,10080,10080,0
|
|
20230901,180000,14731535110,10080,10080,10080,10080,0
|
|
20230901,175900,14731535110,10080,10080,10080,10080,0
|
|
20230901,175800,14731535110,10080,10080,10080,10080,0
|
|
20230901,175700,14731535110,10080,10080,10080,10080,0
|
|
20230901,175600,14731535110,10080,10080,10080,10080,0
|
|
20230901,175500,14731535110,10080,10080,10080,10080,0
|
|
20230901,175400,14731535110,10080,10080,10080,10080,0
|
|
20230901,175300,14731535110,10080,10080,10080,10080,0
|
|
20230901,175200,14731535110,10080,10080,10080,10080,0
|
|
20230901,175100,14731535110,10080,10080,10080,10080,0
|
|
20230901,175000,14731535110,10080,10080,10080,10080,0
|
|
20230901,174900,14731535110,10080,10080,10080,10080,0
|
|
20230901,174800,14731535110,10080,10080,10080,10080,17699
|
|
20230901,174700,14731535110,10080,10080,10080,10080,0
|
|
20230901,174600,14731535110,10080,10080,10080,10080,0
|
|
20230901,174500,14731535110,10080,10080,10080,10080,0
|
|
20230901,174400,14731535110,10080,10080,10080,10080,0
|
|
20230901,174300,14731535110,10080,10080,10080,10080,0
|
|
20230901,174200,14731535110,10080,10080,10080,10080,0
|
|
20230901,174100,14731535110,10080,10080,10080,10080,0
|
|
20230901,174000,14731535110,10080,10080,10080,10080,0
|
|
20230901,173900,14731535110,10080,10080,10080,10080,0
|
|
20230901,173800,14731535110,10080,10080,10080,10080,0
|
|
20230901,173700,14731535110,10080,10080,10080,10080,0
|
|
20230901,173600,14731535110,10080,10080,10080,10080,0
|
|
20230901,173500,14731535110,10080,10080,10080,10080,0
|
|
20230901,173400,14731535110,10080,10080,10080,10080,0
|
|
20230901,173300,14731535110,10080,10080,10080,10080,0
|
|
20230901,173200,14731535110,10080,10080,10080,10080,0
|
|
20230901,173100,14731535110,10080,10080,10080,10080,0
|
|
20230901,173000,14731535110,10080,10080,10080,10080,0
|
|
20230901,172900,14731535110,10080,10080,10080,10080,0
|
|
20230901,172800,14731535110,10080,10080,10080,10080,0
|
|
20230901,172700,14731535110,10080,10080,10080,10080,0
|
|
20230901,172600,14731535110,10080,10080,10080,10080,0
|
|
20230901,172500,14731535110,10080,10080,10080,10080,0
|
|
20230901,172400,14731535110,10080,10080,10080,10080,0
|
|
20230901,172300,14731535110,10080,10080,10080,10080,0
|
|
20230901,172200,14731535110,10080,10080,10080,10080,0
|
|
20230901,172100,14731535110,10080,10080,10080,10080,0
|
|
20230901,172000,14731535110,10080,10080,10080,10080,0
|
|
20230901,171900,14731535110,10080,10080,10080,10080,0
|
|
20230901,171800,14731535110,10080,10080,10080,10080,17699
|
|
20230901,171700,14731535110,10080,10080,10080,10080,0
|
|
20230901,171600,14731535110,10080,10080,10080,10080,0
|
|
20230901,171500,14731535110,10080,10080,10080,10080,0
|
|
20230901,171400,14731535110,10080,10080,10080,10080,0
|
|
20230901,171300,14731535110,10080,10080,10080,10080,0
|
|
20230901,171200,14731535110,10080,10080,10080,10080,0
|
|
20230901,171100,14731535110,10080,10080,10080,10080,0
|
|
20230901,171000,14731535110,10080,10080,10080,10080,0
|
|
20230901,170900,14731535110,10080,10080,10080,10080,0
|
|
20230901,170800,14731535110,10080,10080,10080,10080,0
|
|
20230901,170700,14731535110,10080,10080,10080,10080,0
|
|
20230901,170600,14731535110,10080,10080,10080,10080,0
|
|
20230901,170500,14731535110,10080,10080,10080,10080,0
|
|
20230901,170400,14731535110,10080,10080,10080,10080,0
|
|
20230901,170300,14731535110,10080,10080,10080,10080,0
|
|
20230901,170200,14731535110,10080,10080,10080,10080,0
|
|
20230901,170100,14731535110,10080,10080,10080,10080,0
|
|
20230901,170000,14731535110,10080,10080,10080,10080,0
|
|
20230901,165900,14731535110,10080,10080,10080,10080,0
|
|
20230901,165800,14731535110,10080,10080,10080,10080,0
|
|
20230901,165700,14731535110,10080,10080,10080,10080,0
|
|
20230901,165600,14731535110,10080,10080,10080,10080,0
|
|
20230901,165500,14731535110,10080,10080,10080,10080,0
|
|
20230901,165400,14731535110,10080,10080,10080,10080,0
|
|
20230901,165300,14731535110,10080,10080,10080,10080,0
|
|
20230901,165200,14731535110,10080,10080,10080,10080,0
|
|
20230901,165100,14731535110,10080,10080,10080,10080,0
|
|
20230901,165000,14731535110,10080,10080,10080,10080,0
|
|
20230901,164900,14731535110,10080,10080,10080,10080,0
|
|
20230901,164800,14731535110,10080,10080,10080,10080,17699
|
|
20230901,164700,14731535110,10080,10080,10080,10080,0
|
|
20230901,164600,14731535110,10080,10080,10080,10080,0
|
|
20230901,164500,14731535110,10080,10080,10080,10080,0
|
|
20230901,164400,14731535110,10080,10080,10080,10080,0
|
|
20230901,164300,14731535110,10080,10080,10080,10080,0
|
|
20230901,164200,14731535110,10080,10080,10080,10080,0
|
|
20230901,164100,14731535110,10080,10080,10080,10080,0
|
|
20230901,164000,14731535110,10080,10080,10080,10080,0
|
|
20230901,163900,14731535110,10080,10080,10080,10080,0
|
|
20230901,163800,14731535110,10080,10080,10080,10080,0
|
|
20230901,163700,14731535110,10080,10080,10080,10080,0
|
|
20230901,163600,14731535110,10080,10080,10080,10080,0
|
|
20230901,163500,14731535110,10080,10080,10080,10080,0
|
|
20230901,163400,14731535110,10080,10080,10080,10080,0
|
|
20230901,163300,14731535110,10080,10080,10080,10080,0
|
|
20230901,163200,14731535110,10080,10080,10080,10080,0
|
|
20230901,163100,14731535110,10080,10080,10080,10080,0
|
|
20230901,163000,14731535110,10080,10080,10080,10080,0
|
|
20230901,162900,14731535110,10080,10080,10080,10080,0
|
|
20230901,162800,14731535110,10080,10080,10080,10080,0
|
|
20230901,162700,14731535110,10080,10080,10080,10080,0
|
|
20230901,162600,14731535110,10080,10080,10080,10080,0
|
|
20230901,162500,14731535110,10080,10080,10080,10080,0
|
|
20230901,162400,14731535110,10080,10080,10080,10080,0
|
|
20230901,162300,14731535110,10080,10080,10080,10080,0
|
|
20230901,162200,14731535110,10080,10080,10080,10080,0
|
|
20230901,162100,14731535110,10080,10080,10080,10080,0
|
|
20230901,162000,14731535110,10080,10080,10080,10080,0
|
|
20230901,161900,14731535110,10080,10080,10080,10080,0
|
|
20230901,161800,14731535110,10080,10080,10080,10080,17699
|
|
20230901,161700,14731535110,10080,10080,10080,10080,0
|
|
20230901,161600,14731535110,10080,10080,10080,10080,0
|
|
20230901,161500,14731535110,10080,10080,10080,10080,0
|
|
20230901,161400,14731535110,10080,10080,10080,10080,0
|
|
20230901,161300,14731535110,10080,10080,10080,10080,0
|
|
20230901,161200,14731535110,10080,10080,10080,10080,0
|
|
20230901,161100,14731535110,10080,10080,10080,10080,0
|
|
20230901,161000,14731535110,10080,10080,10080,10080,0
|
|
20230901,160900,14731535110,10080,10080,10080,10080,0
|
|
20230901,160800,14731535110,10080,10080,10080,10080,0
|
|
20230901,160700,14731535110,10080,10080,10080,10080,0
|
|
20230901,160600,14731535110,10080,10080,10080,10080,0
|
|
20230901,160500,14731535110,10080,10080,10080,10080,0
|
|
20230901,160400,14731535110,10080,10080,10080,10080,0
|
|
20230901,160300,14731535110,10080,10080,10080,10080,0
|
|
20230901,160200,14731535110,10080,10080,10080,10080,0
|
|
20230901,160100,14731535110,10080,10080,10080,10080,0
|
|
20230901,160000,14731535110,10080,10080,10080,10080,0
|
|
20230901,155900,14731535110,10080,10080,10080,10080,0
|
|
20230901,155800,14731535110,10080,10080,10080,10080,0
|
|
20230901,155700,14731535110,10080,10080,10080,10080,0
|
|
20230901,155600,14731535110,10080,10080,10080,10080,0
|
|
20230901,155500,14731535110,10080,10080,10080,10080,0
|
|
20230901,155400,14731535110,10080,10080,10080,10080,0
|
|
20230901,155300,14731535110,10080,10080,10080,10080,0
|
|
20230901,155200,14731535110,10080,10080,10080,10080,0
|
|
20230901,155100,14731535110,10080,10080,10080,10080,0
|
|
20230901,155000,14731535110,10080,10080,10080,10080,0
|
|
20230901,154900,14731535110,10080,10080,10080,10080,0
|
|
20230901,154800,14731535110,10080,10080,10080,10080,17699
|
|
20230901,154700,14731535110,10080,10080,10080,10080,0
|
|
20230901,154600,14731535110,10080,10080,10080,10080,0
|
|
20230901,154500,14731535110,10080,10080,10080,10080,0
|
|
20230901,154400,14731535110,10080,10080,10080,10080,0
|
|
20230901,154300,14731535110,10080,10080,10080,10080,0
|
|
20230901,154200,14731535110,10080,10080,10080,10080,0
|
|
20230901,154100,14731535110,10080,10080,10080,10080,0
|
|
20230901,154000,14731535110,10080,10080,10080,10080,0
|
|
20230901,153900,14731535110,10080,10080,10080,10080,0
|
|
20230901,153800,14731535110,10080,10080,10080,10080,0
|
|
20230901,153700,14731535110,10080,10080,10080,10080,0
|
|
20230901,153600,14731535110,10080,10080,10080,10080,0
|
|
20230901,153500,14731535110,10080,10080,10080,10080,0
|
|
20230901,153400,14731535110,10080,10080,10080,10080,0
|
|
20230901,153300,14731535110,10080,10080,10080,10080,0
|
|
20230901,153200,14731535110,10080,10080,10080,10080,0
|
|
20230901,153100,14731535110,10080,10080,10080,10080,0
|
|
20230901,153000,14731535110,10080,10080,10080,10080,17699
|
|
20230901,152900,14553129190,10150,10150,10150,10150,0
|
|
20230901,152800,14553129190,10150,10150,10150,10150,0
|
|
20230901,152700,14553129190,10150,10150,10150,10150,0
|
|
20230901,152600,14553129190,10150,10150,10150,10150,0
|
|
20230901,152500,14553129190,10150,10150,10150,10150,0
|
|
20230901,152400,14553129190,10150,10150,10150,10150,0
|
|
20230901,152300,14553129190,10150,10150,10150,10150,0
|
|
20230901,152200,14553129190,10150,10150,10150,10150,0
|
|
20230901,152100,14553129190,10150,10150,10150,10150,0
|
|
20230901,152000,14553129190,10150,10150,10150,10150,0
|
|
20230901,151900,14553129190,10150,10110,10150,10110,511
|
|
20230901,151800,14547960460,10110,10130,10150,10110,5013
|
|
20230901,151700,14497197980,10130,10130,10140,10130,381
|
|
20230901,151600,14493337450,10140,10130,10150,10130,2963
|
|
20230901,151500,14463302120,10130,10130,10140,10130,702
|
|
20230901,151400,14456190360,10130,10140,10140,10130,634
|
|
20230901,151300,14449764090,10140,10140,10150,10130,574
|
|
20230901,151200,14443941230,10140,10130,10140,10130,319
|
|
20230901,151100,14440707680,10130,10140,10140,10130,1127
|
|
20230901,151000,14429284670,10150,10140,10150,10140,357
|
|
20230901,150900,14425664670,10150,10150,10160,10140,610
|
|
20230901,150800,14419474020,10160,10160,10160,10150,140
|
|
20230901,150700,14418052900,10150,10130,10150,10130,486
|
|
20230901,150600,14413125200,10120,10130,10130,10120,1251
|
|
20230901,150500,14400462630,10130,10130,10130,10130,727
|
|
20230901,150400,14393098120,10130,10140,10140,10120,1235
|
|
20230901,150300,14380582490,10150,10160,10160,10140,6261
|
|
20230901,150200,14317034430,10160,10160,10170,10150,952
|
|
20230901,150100,14307361020,10160,10160,10160,10160,258
|
|
20230901,150000,14304739740,10160,10150,10160,10150,789
|
|
20230901,145900,14296727380,10140,10150,10150,10140,106
|
|
20230901,145800,14295651500,10140,10160,10160,10140,2522
|
|
20230901,145700,14270054210,10170,10160,10170,10160,40
|
|
20230901,145600,14269647800,10170,10160,10170,10160,270
|
|
20230901,145500,14266903540,10160,10140,10160,10140,4073
|
|
20230901,145400,14225550040,10140,10140,10140,10130,2227
|
|
20230901,145300,14202978270,10140,10150,10150,10140,1011
|
|
20230901,145200,14192725730,10150,10140,10150,10140,394
|
|
20230901,145100,14188730130,10140,10140,10140,10140,446
|
|
20230901,145000,14184207690,10130,10140,10140,10130,2112
|
|
20230901,144900,14162806540,10130,10130,10140,10130,642
|
|
20230901,144800,14156302010,10140,10140,10140,10120,801
|
|
20230901,144700,14148194720,10140,10140,10140,10140,656
|
|
20230901,144600,14141542880,10120,10130,10140,10120,446
|
|
20230901,144500,14137024690,10130,10130,10130,10130,216
|
|
20230901,144400,14134836610,10130,10120,10130,10120,1860
|
|
20230901,144300,14116009810,10130,10130,10130,10130,340
|
|
20230901,144200,14112565610,10130,10150,10150,10120,1445
|
|
20230901,144100,14097925740,10140,10140,10140,10140,161
|
|
20230901,144000,14096293200,10140,10130,10140,10120,672
|
|
20230901,143900,14089483060,10130,10140,10140,10120,1212
|
|
20230901,143800,14077209460,10130,10120,10130,10120,936
|
|
20230901,143700,14067727860,10130,10130,10130,10130,534
|
|
20230901,143600,14062318440,10140,10130,10140,10130,310
|
|
20230901,143500,14059176710,10120,10130,10130,10120,979
|
|
20230901,143400,14049260000,10130,10130,10140,10130,462
|
|
20230901,143300,14044579910,10130,10140,10140,10130,544
|
|
20230901,143200,14039066270,10140,10140,10150,10140,278
|
|
20230901,143100,14036246530,10140,10140,10140,10140,657
|
|
20230901,143000,14029584550,10140,10130,10140,10130,556
|
|
20230901,142900,14023947720,10130,10130,10140,10130,1426
|
|
20230901,142800,14009501170,10130,10130,10130,10130,450
|
|
20230901,142700,14004942670,10130,10130,10130,10130,251
|
|
20230901,142600,14002400040,10140,10140,10140,10130,786
|
|
20230901,142500,13994430500,10140,10130,10140,10130,340
|
|
20230901,142400,13990984220,10130,10130,10130,10130,26
|
|
20230901,142300,13990720840,10120,10120,10120,10120,785
|
|
20230901,142200,13982776640,10120,10120,10120,10110,4142
|
|
20230901,142100,13940868200,10140,10130,10140,10130,602
|
|
20230901,142000,13934763930,10120,10120,10120,10120,310
|
|
20230901,141900,13931626730,10140,10140,10140,10140,200
|
|
20230901,141800,13929598730,10140,10110,10140,10110,46
|
|
20230901,141700,13929133640,10110,10110,10110,10100,1955
|
|
20230901,141600,13909378160,10140,10100,10140,10100,2124
|
|
20230901,141500,13887913250,10100,10100,10100,10100,1383
|
|
20230901,141400,13873944950,10100,10110,10110,10100,4155
|
|
20230901,141300,13831972230,10110,10110,10120,10100,7896
|
|
20230901,141200,13752186450,10120,10120,10120,10110,854
|
|
20230901,141100,13743545970,10120,10120,10120,10120,337
|
|
20230901,141000,13740135530,10120,10140,10140,10120,177
|
|
20230901,140900,13738344250,10120,10120,10140,10120,707
|
|
20230901,140800,13731183990,10130,10140,10140,10130,897
|
|
20230901,140700,13722097330,10140,10140,10140,10140,299
|
|
20230901,140600,13719065470,10140,10150,10150,10140,48
|
|
20230901,140500,13718578630,10150,10140,10150,10140,671
|
|
20230901,140400,13711768580,10140,10140,10140,10130,240
|
|
20230901,140300,13709335260,10140,10140,10140,10130,277
|
|
20230901,140200,13706526960,10140,10120,10140,10120,1414
|
|
20230901,140100,13692203810,10120,10120,10120,10120,89
|
|
20230901,140000,13691303130,10120,10120,10130,10110,1834
|
|
20230901,135900,13672744390,10120,10120,10130,10120,190
|
|
20230901,135800,13670821520,10120,10120,10120,10120,921
|
|
20230901,135700,13661501000,10110,10110,10120,10110,1480
|
|
20230901,135600,13646533900,10110,10110,10120,10110,1870
|
|
20230901,135500,13627628190,10110,10120,10120,10110,559
|
|
20230901,135400,13621975030,10120,10130,10130,10120,1479
|
|
20230901,135300,13607006380,10130,10130,10130,10120,1167
|
|
20230901,135200,13595191490,10130,10140,10150,10130,1086
|
|
20230901,135100,13584188580,10140,10130,10140,10130,1279
|
|
20230901,135000,13571219530,10130,10120,10160,10120,4422
|
|
20230901,134900,13526441470,10130,10130,10130,10120,4200
|
|
20230901,134800,13483926420,10130,10150,10150,10130,5927
|
|
20230901,134700,13423836660,10150,10150,10150,10150,262
|
|
20230901,134600,13421177360,10150,10150,10160,10150,2213
|
|
20230901,134500,13398705410,10150,10150,10160,10150,728
|
|
20230901,134400,13391315180,10160,10170,10170,10150,2429
|
|
20230901,134300,13366650550,10160,10160,10160,10160,326
|
|
20230901,134200,13363338390,10170,10170,10170,10160,173
|
|
20230901,134100,13361579690,10160,10170,10170,10160,839
|
|
20230901,134000,13353052170,10170,10160,10170,10160,57
|
|
20230901,133900,13352472780,10170,10160,10170,10160,1106
|
|
20230901,133800,13341230830,10160,10160,10170,10160,658
|
|
20230901,133700,13334544550,10160,10160,10160,10150,2903
|
|
20230901,133600,13305059330,10160,10160,10160,10160,891
|
|
20230901,133500,13296006770,10160,10170,10180,10160,718
|
|
20230901,133400,13288704710,10180,10170,10180,10170,709
|
|
20230901,133300,13281492220,10170,10160,10170,10160,524
|
|
20230901,133200,13276167880,10160,10160,10160,10160,209
|
|
20230901,133100,13274044440,10150,10160,10160,10140,6557
|
|
20230901,133000,13207501630,10150,10190,10190,10150,2242
|
|
20230901,132900,13184723780,10160,10180,10180,10150,5250
|
|
20230901,132800,13131367710,10180,10200,10200,10180,720
|
|
20230901,132700,13124035410,10180,10190,10200,10180,1619
|
|
20230901,132600,13107543170,10200,10200,10200,10190,287
|
|
20230901,132500,13104616360,10180,10190,10200,10180,1485
|
|
20230901,132400,13089489780,10200,10180,10210,10180,561
|
|
20230901,132300,13083766170,10180,10170,10210,10160,2939
|
|
20230901,132200,13053855470,10180,10190,10200,10180,2044
|
|
20230901,132100,13033039480,10190,10190,10210,10190,825
|
|
20230901,132000,13024628630,10190,10200,10200,10190,1224
|
|
20230901,131900,13012155420,10190,10200,10210,10190,1315
|
|
20230901,131800,12998749450,10200,10210,10220,10200,561
|
|
20230901,131700,12993021610,10220,10200,10220,10200,1173
|
|
20230901,131600,12981037180,10200,10190,10220,10190,282
|
|
20230901,131500,12978158080,10190,10220,10220,10180,9966
|
|
20230901,131400,12876489130,10210,10230,10240,10210,5992
|
|
20230901,131300,12815239370,10230,10240,10240,10230,4207
|
|
20230901,131200,12772191170,10240,10250,10250,10240,137
|
|
20230901,131100,12770787820,10240,10250,10250,10240,723
|
|
20230901,131000,12763381620,10240,10260,10260,10240,655
|
|
20230901,130900,12756667740,10280,10280,10280,10280,203
|
|
20230901,130800,12754580900,10290,10290,10290,10290,10
|
|
20230901,130700,12754478000,10240,10240,10240,10240,216
|
|
20230901,130600,12752266160,10240,10240,10240,10240,311
|
|
20230901,130500,12749081520,10230,10250,10250,10230,1759
|
|
20230901,130400,12731062550,10250,10250,10250,10240,503
|
|
20230901,130300,12725907800,10250,10240,10250,10240,106
|
|
20230901,130200,12724821360,10240,10240,10250,10240,1112
|
|
20230901,130100,12713434430,10240,10240,10240,10240,1956
|
|
20230901,130000,12693404990,10240,10250,10250,10240,2732
|
|
20230901,125900,12665426780,10250,10250,10250,10240,817
|
|
20230901,125800,12657056820,10250,10250,10260,10250,1130
|
|
20230901,125700,12645474270,10250,10260,10260,10250,692
|
|
20230901,125600,12638380730,10260,10250,10260,10250,4220
|
|
20230901,125500,12595124680,10260,10260,10260,10260,2171
|
|
20230901,125400,12572850220,10260,10270,10300,10260,957
|
|
20230901,125300,12563020650,10270,10260,10270,10260,419
|
|
20230901,125200,12558721660,10270,10260,10270,10260,523
|
|
20230901,125100,12553354300,10260,10270,10290,10260,778
|
|
20230901,125000,12545369090,10260,10270,10270,10260,2588
|
|
20230901,124900,12518809130,10270,10270,10280,10270,1379
|
|
20230901,124800,12504645610,10280,10270,10280,10270,146
|
|
20230901,124700,12503145090,10270,10270,10280,10270,660
|
|
20230901,124600,12496365670,10270,10280,10280,10270,1415
|
|
20230901,124500,12481822930,10300,10300,10300,10280,1146
|
|
20230901,124400,12470038710,10300,10300,10300,10300,50
|
|
20230901,124300,12469523710,10300,10300,10300,10290,494
|
|
20230901,124200,12464439130,10290,10290,10290,10290,784
|
|
20230901,124100,12456371770,10290,10290,10290,10290,138
|
|
20230901,124000,12454951750,10280,10270,10280,10270,571
|
|
20230901,123900,12449086240,10270,10280,10280,10270,6238
|
|
20230901,123800,12384983700,10280,10290,10300,10280,1164
|
|
20230901,123700,12373004950,10300,10290,10300,10290,816
|
|
20230901,123600,12364607380,10290,10300,10300,10280,3334
|
|
20230901,123500,12330301680,10300,10310,10310,10300,6538
|
|
20230901,123400,12262959080,10300,10310,10310,10300,3444
|
|
20230901,123300,12227485260,10310,10310,10310,10300,1257
|
|
20230901,123200,12214535590,10310,10310,10310,10300,183
|
|
20230901,123100,12212649560,10310,10310,10310,10300,286
|
|
20230901,123000,12209701390,10310,10310,10310,10300,696
|
|
20230901,122900,12202527020,10300,10320,10320,10300,2122
|
|
20230901,122800,12180661880,10310,10320,10320,10310,772
|
|
20230901,122700,12172702540,10310,10320,10320,10310,74
|
|
20230901,122600,12171939590,10320,10310,10320,10310,462
|
|
20230901,122500,12167175280,10310,10310,10310,10310,512
|
|
20230901,122400,12161896560,10310,10310,10310,10310,536
|
|
20230901,122300,12156370400,10310,10300,10320,10300,222
|
|
20230901,122200,12154082550,10320,10320,10320,10310,1230
|
|
20230901,122100,12141399830,10320,10330,10330,10310,1676
|
|
20230901,122000,12124105610,10330,10330,10330,10330,114
|
|
20230901,121900,12122927990,10330,10320,10330,10320,581
|
|
20230901,121800,12116930580,10310,10320,10320,10310,41
|
|
20230901,121700,12116507520,10320,10320,10320,10320,312
|
|
20230901,121600,12113287680,10320,10330,10330,10310,1950
|
|
20230901,121500,12093173750,10330,10330,10330,10320,3963
|
|
20230901,121400,12052260470,10330,10330,10330,10330,241
|
|
20230901,121300,12049770940,10320,10330,10330,10320,222
|
|
20230901,121200,12047477790,10320,10320,10320,10320,9
|
|
20230901,121100,12047384910,10320,10330,10330,10320,414
|
|
20230901,121000,12043109020,10330,10320,10330,10320,124
|
|
20230901,120900,12041829320,10320,10310,10320,10310,263
|
|
20230901,120800,12039115480,10320,10310,10320,10310,25
|
|
20230901,120700,12038857500,10320,10320,10320,10310,36
|
|
20230901,120600,12038486190,10310,10310,10320,10310,576
|
|
20230901,120500,12032546120,10320,10320,10320,10310,528
|
|
20230901,120400,12027102020,10310,10320,10320,10310,518
|
|
20230901,120300,12021761290,10320,10320,10320,10320,84
|
|
20230901,120200,12020894410,10320,10300,10320,10300,203
|
|
20230901,120100,12018803310,10310,10310,10320,10310,152
|
|
20230901,120000,12017236180,10320,10310,10320,10300,223
|
|
20230901,115900,12014938010,10310,10320,10320,10300,710
|
|
20230901,115800,12007617960,10300,10310,10320,10300,937
|
|
20230901,115700,11997962450,10320,10310,10320,10300,882
|
|
20230901,115600,11988872200,10300,10320,10320,10300,719
|
|
20230901,115500,11981462750,10300,10320,10320,10300,970
|
|
20230901,115400,11971465780,10310,10320,10320,10310,35
|
|
20230901,115300,11971104920,10320,10310,10320,10300,751
|
|
20230901,115200,11963360740,10320,10320,10320,10310,1662
|
|
20230901,115100,11946220990,10320,10320,10320,10310,97
|
|
20230901,115000,11945220000,10330,10330,10340,10320,366
|
|
20230901,114900,11941440680,10330,10340,10340,10300,3285
|
|
20230901,114800,11907563660,10340,10340,10340,10330,472
|
|
20230901,114700,11902684180,10340,10340,10350,10330,79
|
|
20230901,114600,11901866880,10340,10340,10350,10340,509
|
|
20230901,114500,11896601000,10350,10340,10350,10330,489
|
|
20230901,114400,11891546050,10340,10350,10350,10340,263
|
|
20230901,114300,11888826270,10350,10350,10350,10340,220
|
|
20230901,114200,11886549370,10350,10330,10350,10330,156
|
|
20230901,114100,11884935840,10330,10330,10340,10320,464
|
|
20230901,114000,11880145680,10330,10330,10330,10330,280
|
|
20230901,113900,11877253280,10330,10310,10330,10310,377
|
|
20230901,113800,11873361000,10320,10330,10330,10310,711
|
|
20230901,113700,11866021480,10320,10330,10360,10320,606
|
|
20230901,113600,11859760730,10340,10340,10340,10340,221
|
|
20230901,113500,11857475590,10340,10330,10340,10330,221
|
|
20230901,113400,11855191650,10340,10340,10340,10340,442
|
|
20230901,113300,11850621370,10350,10340,10350,10340,116
|
|
20230901,113200,11849421540,10330,10330,10340,10330,514
|
|
20230901,113100,11844110730,10340,10340,10340,10340,433
|
|
20230901,113000,11839633510,10330,10350,10350,10330,146
|
|
20230901,112900,11838123700,10350,10330,10360,10330,366
|
|
20230901,112800,11834335590,10330,10360,10360,10330,778
|
|
20230901,112700,11826282480,10330,10360,10360,10330,27
|
|
20230901,112600,11826003360,10370,10320,10370,10320,2784
|
|
20230901,112500,11797207970,10320,10330,10330,10320,561
|
|
20230901,112400,11791418440,10330,10320,10330,10310,1124
|
|
20230901,112300,11779818900,10310,10320,10330,10310,1662
|
|
20230901,112200,11762665400,10330,10310,10330,10300,2303
|
|
20230901,112100,11738921330,10310,10330,10330,10310,2848
|
|
20230901,112000,11709539110,10330,10330,10340,10330,236
|
|
20230901,111900,11707100860,10320,10340,10350,10320,2652
|
|
20230901,111800,11679697820,10340,10350,10350,10340,220
|
|
20230901,111700,11677421910,10350,10340,10350,10340,220
|
|
20230901,111600,11675144920,10340,10340,10350,10340,211
|
|
20230901,111500,11672963170,10340,10320,10340,10310,963
|
|
20230901,111400,11663027690,10320,10340,10340,10320,1719
|
|
20230901,111300,11645279740,10330,10330,10330,10330,449
|
|
20230901,111200,11640641570,10340,10320,10340,10320,494
|
|
20230901,111100,11635538680,10320,10320,10330,10320,805
|
|
20230901,111000,11627229410,10320,10330,10330,10320,349
|
|
20230901,110900,11623624950,10320,10330,10330,10320,1812
|
|
20230901,110800,11604911230,10340,10360,10370,10340,3164
|
|
20230901,110700,11572179290,10370,10380,10380,10360,1656
|
|
20230901,110600,11555015870,10380,10370,10380,10360,2373
|
|
20230901,110500,11530395690,10370,10370,10370,10370,611
|
|
20230901,110400,11524059620,10370,10370,10370,10370,285
|
|
20230901,110300,11521104170,10370,10350,10370,10350,1164
|
|
20230901,110200,11509047060,10350,10350,10360,10350,2431
|
|
20230901,110100,11483884250,10360,10360,10360,10350,230
|
|
20230901,110000,11481501850,10360,10370,10380,10360,985
|
|
20230901,105900,11471283480,10370,10380,10380,10370,1055
|
|
20230901,105800,11460343120,10380,10380,10380,10380,363
|
|
20230901,105700,11456575180,10370,10340,10370,10340,705
|
|
20230901,105600,11449268640,10340,10350,10350,10340,312
|
|
20230901,105500,11446042460,10350,10330,10350,10330,524
|
|
20230901,105400,11440623450,10330,10330,10330,10330,189
|
|
20230901,105300,11438671080,10340,10330,10340,10330,161
|
|
20230901,105200,11437007590,10330,10350,10350,10330,410
|
|
20230901,105100,11432771730,10350,10340,10350,10330,1655
|
|
20230901,105000,11415671110,10350,10350,10360,10330,1039
|
|
20230901,104900,11404921430,10350,10350,10360,10350,488
|
|
20230901,104800,11399870270,10360,10370,10370,10360,788
|
|
20230901,104700,11391703650,10370,10380,10380,10370,773
|
|
20230901,104600,11383687260,10370,10380,10380,10370,1277
|
|
20230901,104500,11370438330,10380,10370,10390,10370,4793
|
|
20230901,104400,11320696990,10360,10340,10360,10340,2507
|
|
20230901,104300,11294749270,10340,10310,10340,10310,893
|
|
20230901,104200,11285523380,10310,10290,10310,10290,1227
|
|
20230901,104100,11272881000,10300,10290,10300,10280,4592
|
|
20230901,104000,11225598020,10290,10300,10300,10280,553
|
|
20230901,103900,11219907930,10300,10290,10300,10290,1187
|
|
20230901,103800,11207683430,10300,10280,10310,10280,1170
|
|
20230901,103700,11195636970,10280,10290,10310,10280,1039
|
|
20230901,103600,11184937880,10280,10300,10300,10280,1174
|
|
20230901,103500,11172860950,10300,10300,10310,10300,752
|
|
20230901,103400,11165114950,10300,10300,10300,10280,1280
|
|
20230901,103300,11151944840,10300,10310,10310,10300,227
|
|
20230901,103200,11149604570,10300,10310,10310,10300,455
|
|
20230901,103100,11144917860,10310,10320,10320,10300,2502
|
|
20230901,103000,11119118490,10320,10310,10320,10310,766
|
|
20230901,102900,11111218500,10320,10340,10340,10310,1325
|
|
20230901,102800,11097539120,10340,10340,10350,10340,250
|
|
20230901,102700,11094953260,10340,10320,10350,10310,1530
|
|
20230901,102600,11079163140,10350,10330,10350,10320,1873
|
|
20230901,102500,11059810510,10330,10350,10350,10320,1420
|
|
20230901,102400,11045130650,10350,10360,10360,10350,757
|
|
20230901,102300,11037291430,10350,10340,10360,10340,1425
|
|
20230901,102200,11022540450,10350,10330,10350,10330,362
|
|
20230901,102100,11018798330,10330,10340,10350,10330,490
|
|
20230901,102000,11013732810,10340,10360,10360,10340,2002
|
|
20230901,101900,10993022070,10360,10330,10360,10330,1545
|
|
20230901,101800,10977033400,10330,10320,10340,10320,2907
|
|
20230901,101700,10947020120,10320,10310,10320,10290,1136
|
|
20230901,101600,10935307090,10310,10300,10310,10300,1696
|
|
20230901,101500,10917831130,10290,10290,10290,10270,356
|
|
20230901,101400,10914169850,10290,10250,10290,10250,2096
|
|
20230901,101300,10892650060,10250,10260,10270,10250,2691
|
|
20230901,101200,10865045240,10260,10250,10260,10230,2442
|
|
20230901,101100,10840030690,10250,10250,10250,10240,3583
|
|
20230901,101000,10803331550,10260,10260,10270,10250,1981
|
|
20230901,100900,10783007090,10270,10250,10270,10250,1123
|
|
20230901,100800,10771487040,10270,10250,10290,10240,4260
|
|
20230901,100700,10727788650,10240,10270,10280,10240,10533
|
|
20230901,100600,10619780900,10270,10300,10300,10270,7267
|
|
20230901,100500,10545042270,10300,10320,10320,10300,7268
|
|
20230901,100400,10470127650,10320,10330,10330,10320,1661
|
|
20230901,100300,10452984860,10330,10320,10330,10320,890
|
|
20230901,100200,10443794250,10340,10310,10350,10310,302
|
|
20230901,100100,10440669870,10310,10320,10350,10300,2619
|
|
20230901,100000,10413671330,10320,10320,10320,10310,1016
|
|
20230901,095900,10403190700,10310,10310,10320,10310,1374
|
|
20230901,095800,10389024210,10310,10310,10320,10310,1991
|
|
20230901,095700,10368485100,10310,10300,10320,10300,1044
|
|
20230901,095600,10357725680,10300,10310,10310,10300,7480
|
|
20230901,095500,10280655510,10310,10310,10320,10310,4720
|
|
20230901,095400,10231977770,10320,10370,10370,10310,4209
|
|
20230901,095300,10188552290,10320,10380,10390,10300,7261
|
|
20230901,095200,10113616990,10380,10400,10410,10380,3114
|
|
20230901,095100,10081259910,10400,10360,10400,10350,2267
|
|
20230901,095000,10057713460,10360,10330,10360,10330,1051
|
|
20230901,094900,10046836320,10330,10330,10330,10300,2609
|
|
20230901,094800,10019945200,10310,10320,10330,10300,9544
|
|
20230901,094700,9921558490,10320,10330,10330,10310,9101
|
|
20230901,094600,9827651040,10320,10350,10350,10320,7214
|
|
20230901,094500,9753107430,10340,10370,10370,10340,7108
|
|
20230901,094400,9679501120,10370,10380,10380,10370,12122
|
|
20230901,094300,9553769110,10380,10390,10390,10380,1469
|
|
20230901,094200,9538510360,10390,10380,10390,10370,2401
|
|
20230901,094100,9513596780,10380,10370,10380,10370,2615
|
|
20230901,094000,9486470300,10380,10390,10390,10370,2586
|
|
20230901,093900,9459634040,10390,10400,10410,10390,2456
|
|
20230901,093800,9434091330,10410,10420,10420,10380,1568
|
|
20230901,093700,9417788480,10390,10380,10420,10380,1487
|
|
20230901,093600,9402337580,10390,10370,10410,10360,5889
|
|
20230901,093500,9341151600,10390,10360,10390,10350,4464
|
|
20230901,093400,9294880870,10360,10380,10380,10360,3908
|
|
20230901,093300,9254352110,10380,10400,10410,10370,3886
|
|
20230901,093200,9213995950,10400,10400,10420,10390,2014
|
|
20230901,093100,9193042860,10400,10400,10400,10350,1554
|
|
20230901,093000,9176886730,10400,10360,10400,10340,8252
|
|
20230901,092900,9091278600,10360,10340,10370,10340,2881
|
|
20230901,092800,9061437760,10340,10340,10350,10330,6817
|
|
20230901,092700,8990959490,10350,10330,10350,10320,8686
|
|
20230901,092600,8901165000,10320,10360,10370,10300,38096
|
|
20230901,092500,8507468740,10370,10390,10400,10370,12872
|
|
20230901,092400,8373902680,10400,10410,10420,10400,5638
|
|
20230901,092300,8315237360,10400,10400,10420,10390,8902
|
|
20230901,092200,8222666210,10390,10360,10400,10360,13954
|
|
20230901,092100,8077862000,10360,10400,10410,10360,11263
|
|
20230901,092000,7960933300,10400,10410,10420,10390,10780
|
|
20230901,091900,7848777320,10410,10440,10450,10410,9889
|
|
20230901,091800,7745713710,10440,10470,10480,10410,23510
|
|
20230901,091700,7500163830,10470,10480,10500,10470,7122
|
|
20230901,091600,7425495820,10500,10480,10500,10460,10988
|
|
20230901,091500,7310415260,10480,10550,10550,10460,21939
|
|
20230901,091400,7080204050,10560,10520,10560,10510,17195
|
|
20230901,091300,6899311150,10530,10550,10560,10510,21822
|
|
20230901,091200,6669357880,10550,10660,10710,10550,24409
|
|
20230901,091100,6410831270,10720,10590,10720,10570,32875
|
|
20230901,091000,6060945730,10590,10610,10670,10570,26232
|
|
20230901,090900,5782698410,10620,10720,10720,10580,43450
|
|
20230901,090800,5320021190,10690,10750,10850,10690,74034
|
|
20230901,090700,4522313630,10760,10670,10760,10670,45030
|
|
20230901,090600,4040062130,10670,10650,10710,10650,26678
|
|
20230901,090500,3755082280,10670,10600,10670,10590,19554
|
|
20230901,090400,3547371450,10600,10500,10620,10500,34464
|
|
20230901,090300,3183623400,10500,10590,10590,10500,38506
|
|
20230901,090200,2777916920,10580,10590,10610,10560,31191
|
|
20230901,090100,2447848290,10590,10620,10680,10580,51994
|
|
20230901,090000,1895839230,10630,10710,10800,10550,177371
|