654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195100,207026430,7160,7160,7160,7160,100
|
|
20230901,195000,207026430,7160,7160,7160,7160,0
|
|
20230901,194900,207026430,7160,7160,7160,7160,0
|
|
20230901,194800,207026430,7160,7160,7160,7160,0
|
|
20230901,194700,207026430,7160,7160,7160,7160,0
|
|
20230901,194600,207026430,7160,7160,7160,7160,0
|
|
20230901,194500,207026430,7160,7160,7160,7160,0
|
|
20230901,194400,207026430,7160,7160,7160,7160,0
|
|
20230901,194300,207026430,7160,7160,7160,7160,0
|
|
20230901,194200,207026430,7160,7160,7160,7160,0
|
|
20230901,194100,207026430,7160,7160,7160,7160,0
|
|
20230901,194000,207026430,7160,7160,7160,7160,0
|
|
20230901,193900,207026430,7160,7160,7160,7160,0
|
|
20230901,193800,207026430,7160,7160,7160,7160,0
|
|
20230901,193700,207026430,7160,7160,7160,7160,0
|
|
20230901,193600,207026430,7160,7160,7160,7160,0
|
|
20230901,193500,207026430,7160,7160,7160,7160,0
|
|
20230901,193400,207026430,7160,7160,7160,7160,0
|
|
20230901,193300,207026430,7160,7160,7160,7160,0
|
|
20230901,193200,207026430,7160,7160,7160,7160,0
|
|
20230901,193100,207026430,7160,7160,7160,7160,0
|
|
20230901,193000,207026430,7160,7160,7160,7160,0
|
|
20230901,192900,207026430,7160,7160,7160,7160,0
|
|
20230901,192800,207026430,7160,7160,7160,7160,0
|
|
20230901,192700,207026430,7160,7160,7160,7160,0
|
|
20230901,192600,207026430,7160,7160,7160,7160,0
|
|
20230901,192500,207026430,7160,7160,7160,7160,0
|
|
20230901,192400,207026430,7160,7160,7160,7160,0
|
|
20230901,192300,207026430,7160,7160,7160,7160,0
|
|
20230901,192200,207026430,7160,7160,7160,7160,0
|
|
20230901,192100,207026430,7160,7160,7160,7160,100
|
|
20230901,192000,207026430,7160,7160,7160,7160,0
|
|
20230901,191900,207026430,7160,7160,7160,7160,0
|
|
20230901,191800,207026430,7160,7160,7160,7160,0
|
|
20230901,191700,207026430,7160,7160,7160,7160,0
|
|
20230901,191600,207026430,7160,7160,7160,7160,0
|
|
20230901,191500,207026430,7160,7160,7160,7160,0
|
|
20230901,191400,207026430,7160,7160,7160,7160,0
|
|
20230901,191300,207026430,7160,7160,7160,7160,0
|
|
20230901,191200,207026430,7160,7160,7160,7160,0
|
|
20230901,191100,207026430,7160,7160,7160,7160,0
|
|
20230901,191000,207026430,7160,7160,7160,7160,0
|
|
20230901,190900,207026430,7160,7160,7160,7160,0
|
|
20230901,190800,207026430,7160,7160,7160,7160,0
|
|
20230901,190700,207026430,7160,7160,7160,7160,0
|
|
20230901,190600,207026430,7160,7160,7160,7160,0
|
|
20230901,190500,207026430,7160,7160,7160,7160,0
|
|
20230901,190400,207026430,7160,7160,7160,7160,0
|
|
20230901,190300,207026430,7160,7160,7160,7160,0
|
|
20230901,190200,207026430,7160,7160,7160,7160,0
|
|
20230901,190100,207026430,7160,7160,7160,7160,0
|
|
20230901,190000,207026430,7160,7160,7160,7160,0
|
|
20230901,185900,207026430,7160,7160,7160,7160,0
|
|
20230901,185800,207026430,7160,7160,7160,7160,0
|
|
20230901,185700,207026430,7160,7160,7160,7160,0
|
|
20230901,185600,207026430,7160,7160,7160,7160,0
|
|
20230901,185500,207026430,7160,7160,7160,7160,0
|
|
20230901,185400,207026430,7160,7160,7160,7160,0
|
|
20230901,185300,207026430,7160,7160,7160,7160,0
|
|
20230901,185200,207026430,7160,7160,7160,7160,0
|
|
20230901,185100,207026430,7160,7160,7160,7160,100
|
|
20230901,185000,207026430,7160,7160,7160,7160,0
|
|
20230901,184900,207026430,7160,7160,7160,7160,0
|
|
20230901,184800,207026430,7160,7160,7160,7160,0
|
|
20230901,184700,207026430,7160,7160,7160,7160,0
|
|
20230901,184600,207026430,7160,7160,7160,7160,0
|
|
20230901,184500,207026430,7160,7160,7160,7160,0
|
|
20230901,184400,207026430,7160,7160,7160,7160,0
|
|
20230901,184300,207026430,7160,7160,7160,7160,0
|
|
20230901,184200,207026430,7160,7160,7160,7160,0
|
|
20230901,184100,207026430,7160,7160,7160,7160,0
|
|
20230901,184000,207026430,7160,7160,7160,7160,0
|
|
20230901,183900,207026430,7160,7160,7160,7160,0
|
|
20230901,183800,207026430,7160,7160,7160,7160,0
|
|
20230901,183700,207026430,7160,7160,7160,7160,0
|
|
20230901,183600,207026430,7160,7160,7160,7160,0
|
|
20230901,183500,207026430,7160,7160,7160,7160,0
|
|
20230901,183400,207026430,7160,7160,7160,7160,0
|
|
20230901,183300,207026430,7160,7160,7160,7160,0
|
|
20230901,183200,207026430,7160,7160,7160,7160,0
|
|
20230901,183100,207026430,7160,7160,7160,7160,0
|
|
20230901,183000,207026430,7160,7160,7160,7160,0
|
|
20230901,182900,207026430,7160,7160,7160,7160,0
|
|
20230901,182800,207026430,7160,7160,7160,7160,0
|
|
20230901,182700,207026430,7160,7160,7160,7160,0
|
|
20230901,182600,207026430,7160,7160,7160,7160,0
|
|
20230901,182500,207026430,7160,7160,7160,7160,0
|
|
20230901,182400,207026430,7160,7160,7160,7160,0
|
|
20230901,182300,207026430,7160,7160,7160,7160,0
|
|
20230901,182200,207026430,7160,7160,7160,7160,0
|
|
20230901,182100,207026430,7160,7160,7160,7160,100
|
|
20230901,182000,207026430,7160,7160,7160,7160,0
|
|
20230901,181900,207026430,7160,7160,7160,7160,0
|
|
20230901,181800,207026430,7160,7160,7160,7160,0
|
|
20230901,181700,207026430,7160,7160,7160,7160,0
|
|
20230901,181600,207026430,7160,7160,7160,7160,0
|
|
20230901,181500,207026430,7160,7160,7160,7160,0
|
|
20230901,181400,207026430,7160,7160,7160,7160,0
|
|
20230901,181300,207026430,7160,7160,7160,7160,0
|
|
20230901,181200,207026430,7160,7160,7160,7160,0
|
|
20230901,181100,207026430,7160,7160,7160,7160,0
|
|
20230901,181000,207026430,7160,7160,7160,7160,0
|
|
20230901,180900,207026430,7160,7160,7160,7160,0
|
|
20230901,180800,207026430,7160,7160,7160,7160,0
|
|
20230901,180700,207026430,7160,7160,7160,7160,0
|
|
20230901,180600,207026430,7160,7160,7160,7160,0
|
|
20230901,180500,207026430,7160,7160,7160,7160,0
|
|
20230901,180400,207026430,7160,7160,7160,7160,0
|
|
20230901,180300,207026430,7160,7160,7160,7160,0
|
|
20230901,180200,207026430,7160,7160,7160,7160,0
|
|
20230901,180100,207026430,7160,7160,7160,7160,0
|
|
20230901,180000,207026430,7160,7160,7160,7160,0
|
|
20230901,175900,207026430,7160,7160,7160,7160,0
|
|
20230901,175800,207026430,7160,7160,7160,7160,0
|
|
20230901,175700,207026430,7160,7160,7160,7160,0
|
|
20230901,175600,207026430,7160,7160,7160,7160,0
|
|
20230901,175500,207026430,7160,7160,7160,7160,0
|
|
20230901,175400,207026430,7160,7160,7160,7160,0
|
|
20230901,175300,207026430,7160,7160,7160,7160,0
|
|
20230901,175200,207026430,7160,7160,7160,7160,0
|
|
20230901,175100,207026430,7160,7160,7160,7160,100
|
|
20230901,175000,207026430,7160,7160,7160,7160,0
|
|
20230901,174900,207026430,7160,7160,7160,7160,0
|
|
20230901,174800,207026430,7160,7160,7160,7160,0
|
|
20230901,174700,207026430,7160,7160,7160,7160,0
|
|
20230901,174600,207026430,7160,7160,7160,7160,0
|
|
20230901,174500,207026430,7160,7160,7160,7160,0
|
|
20230901,174400,207026430,7160,7160,7160,7160,0
|
|
20230901,174300,207026430,7160,7160,7160,7160,0
|
|
20230901,174200,207026430,7160,7160,7160,7160,0
|
|
20230901,174100,207026430,7160,7160,7160,7160,0
|
|
20230901,174000,207026430,7160,7160,7160,7160,0
|
|
20230901,173900,207026430,7160,7160,7160,7160,0
|
|
20230901,173800,207026430,7160,7160,7160,7160,0
|
|
20230901,173700,207026430,7160,7160,7160,7160,0
|
|
20230901,173600,207026430,7160,7160,7160,7160,0
|
|
20230901,173500,207026430,7160,7160,7160,7160,0
|
|
20230901,173400,207026430,7160,7160,7160,7160,0
|
|
20230901,173300,207026430,7160,7160,7160,7160,0
|
|
20230901,173200,207026430,7160,7160,7160,7160,0
|
|
20230901,173100,207026430,7160,7160,7160,7160,0
|
|
20230901,173000,207026430,7160,7160,7160,7160,0
|
|
20230901,172900,207026430,7160,7160,7160,7160,0
|
|
20230901,172800,207026430,7160,7160,7160,7160,0
|
|
20230901,172700,207026430,7160,7160,7160,7160,0
|
|
20230901,172600,207026430,7160,7160,7160,7160,0
|
|
20230901,172500,207026430,7160,7160,7160,7160,0
|
|
20230901,172400,207026430,7160,7160,7160,7160,0
|
|
20230901,172300,207026430,7160,7160,7160,7160,0
|
|
20230901,172200,207026430,7160,7160,7160,7160,0
|
|
20230901,172100,207026430,7160,7160,7160,7160,100
|
|
20230901,172000,207026430,7160,7160,7160,7160,0
|
|
20230901,171900,207026430,7160,7160,7160,7160,0
|
|
20230901,171800,207026430,7160,7160,7160,7160,0
|
|
20230901,171700,207026430,7160,7160,7160,7160,0
|
|
20230901,171600,207026430,7160,7160,7160,7160,0
|
|
20230901,171500,207026430,7160,7160,7160,7160,0
|
|
20230901,171400,207026430,7160,7160,7160,7160,0
|
|
20230901,171300,207026430,7160,7160,7160,7160,0
|
|
20230901,171200,207026430,7160,7160,7160,7160,0
|
|
20230901,171100,207026430,7160,7160,7160,7160,0
|
|
20230901,171000,207026430,7160,7160,7160,7160,0
|
|
20230901,170900,207026430,7160,7160,7160,7160,0
|
|
20230901,170800,207026430,7160,7160,7160,7160,0
|
|
20230901,170700,207026430,7160,7160,7160,7160,0
|
|
20230901,170600,207026430,7160,7160,7160,7160,0
|
|
20230901,170500,207026430,7160,7160,7160,7160,0
|
|
20230901,170400,207026430,7160,7160,7160,7160,0
|
|
20230901,170300,207026430,7160,7160,7160,7160,0
|
|
20230901,170200,207026430,7160,7160,7160,7160,0
|
|
20230901,170100,207026430,7160,7160,7160,7160,0
|
|
20230901,170000,207026430,7160,7160,7160,7160,0
|
|
20230901,165900,207026430,7160,7160,7160,7160,0
|
|
20230901,165800,207026430,7160,7160,7160,7160,0
|
|
20230901,165700,207026430,7160,7160,7160,7160,0
|
|
20230901,165600,207026430,7160,7160,7160,7160,0
|
|
20230901,165500,207026430,7160,7160,7160,7160,0
|
|
20230901,165400,207026430,7160,7160,7160,7160,0
|
|
20230901,165300,207026430,7160,7160,7160,7160,0
|
|
20230901,165200,207026430,7160,7160,7160,7160,0
|
|
20230901,165100,207026430,7160,7160,7160,7160,100
|
|
20230901,165000,207026430,7160,7160,7160,7160,0
|
|
20230901,164900,207026430,7160,7160,7160,7160,0
|
|
20230901,164800,207026430,7160,7160,7160,7160,0
|
|
20230901,164700,207026430,7160,7160,7160,7160,0
|
|
20230901,164600,207026430,7160,7160,7160,7160,0
|
|
20230901,164500,207026430,7160,7160,7160,7160,0
|
|
20230901,164400,207026430,7160,7160,7160,7160,0
|
|
20230901,164300,207026430,7160,7160,7160,7160,0
|
|
20230901,164200,207026430,7160,7160,7160,7160,0
|
|
20230901,164100,207026430,7160,7160,7160,7160,0
|
|
20230901,164000,207026430,7160,7160,7160,7160,0
|
|
20230901,163900,207026430,7160,7160,7160,7160,0
|
|
20230901,163800,207026430,7160,7160,7160,7160,0
|
|
20230901,163700,207026430,7160,7160,7160,7160,0
|
|
20230901,163600,207026430,7160,7160,7160,7160,0
|
|
20230901,163500,207026430,7160,7160,7160,7160,0
|
|
20230901,163400,207026430,7160,7160,7160,7160,0
|
|
20230901,163300,207026430,7160,7160,7160,7160,0
|
|
20230901,163200,207026430,7160,7160,7160,7160,0
|
|
20230901,163100,207026430,7160,7160,7160,7160,0
|
|
20230901,163000,207026430,7160,7160,7160,7160,0
|
|
20230901,162900,207026430,7160,7160,7160,7160,0
|
|
20230901,162800,207026430,7160,7160,7160,7160,0
|
|
20230901,162700,207026430,7160,7160,7160,7160,0
|
|
20230901,162600,207026430,7160,7160,7160,7160,0
|
|
20230901,162500,207026430,7160,7160,7160,7160,0
|
|
20230901,162400,207026430,7160,7160,7160,7160,0
|
|
20230901,162300,207026430,7160,7160,7160,7160,0
|
|
20230901,162200,207026430,7160,7160,7160,7160,0
|
|
20230901,162100,207026430,7160,7160,7160,7160,100
|
|
20230901,162000,207026430,7160,7160,7160,7160,0
|
|
20230901,161900,207026430,7160,7160,7160,7160,0
|
|
20230901,161800,207026430,7160,7160,7160,7160,0
|
|
20230901,161700,207026430,7160,7160,7160,7160,0
|
|
20230901,161600,207026430,7160,7160,7160,7160,0
|
|
20230901,161500,207026430,7160,7160,7160,7160,0
|
|
20230901,161400,207026430,7160,7160,7160,7160,0
|
|
20230901,161300,207026430,7160,7160,7160,7160,0
|
|
20230901,161200,207026430,7160,7160,7160,7160,0
|
|
20230901,161100,207026430,7160,7160,7160,7160,0
|
|
20230901,161000,207026430,7160,7160,7160,7160,0
|
|
20230901,160900,207026430,7160,7160,7160,7160,0
|
|
20230901,160800,207026430,7160,7160,7160,7160,0
|
|
20230901,160700,207026430,7160,7160,7160,7160,0
|
|
20230901,160600,207026430,7160,7160,7160,7160,0
|
|
20230901,160500,207026430,7160,7160,7160,7160,0
|
|
20230901,160400,207026430,7160,7160,7160,7160,0
|
|
20230901,160300,207026430,7160,7160,7160,7160,0
|
|
20230901,160200,207026430,7160,7160,7160,7160,0
|
|
20230901,160100,207026430,7160,7160,7160,7160,0
|
|
20230901,160000,207026430,7160,7160,7160,7160,0
|
|
20230901,155900,207026430,7160,7160,7160,7160,0
|
|
20230901,155800,207026430,7160,7160,7160,7160,0
|
|
20230901,155700,207026430,7160,7160,7160,7160,0
|
|
20230901,155600,207026430,7160,7160,7160,7160,0
|
|
20230901,155500,207026430,7160,7160,7160,7160,0
|
|
20230901,155400,207026430,7160,7160,7160,7160,0
|
|
20230901,155300,207026430,7160,7160,7160,7160,0
|
|
20230901,155200,207026430,7160,7160,7160,7160,0
|
|
20230901,155100,207026430,7160,7160,7160,7160,100
|
|
20230901,155000,207026430,7160,7160,7160,7160,0
|
|
20230901,154900,207026430,7160,7160,7160,7160,0
|
|
20230901,154800,207026430,7160,7160,7160,7160,0
|
|
20230901,154700,207026430,7160,7160,7160,7160,0
|
|
20230901,154600,207026430,7160,7160,7160,7160,0
|
|
20230901,154500,207026430,7160,7160,7160,7160,0
|
|
20230901,154400,207026430,7160,7160,7160,7160,0
|
|
20230901,154300,207026430,7160,7160,7160,7160,0
|
|
20230901,154200,207026430,7160,7160,7160,7160,0
|
|
20230901,154100,207026430,7160,7160,7160,7160,0
|
|
20230901,154000,207026430,7160,7160,7160,7160,0
|
|
20230901,153900,207026430,7160,7160,7160,7160,0
|
|
20230901,153800,207026430,7160,7160,7160,7160,0
|
|
20230901,153700,207026430,7160,7160,7160,7160,0
|
|
20230901,153600,207026430,7160,7160,7160,7160,0
|
|
20230901,153500,207026430,7160,7160,7160,7160,0
|
|
20230901,153400,207026430,7160,7160,7160,7160,0
|
|
20230901,153300,207026430,7160,7160,7160,7160,0
|
|
20230901,153200,207026430,7160,7160,7160,7160,0
|
|
20230901,153100,207026430,7160,7160,7160,7160,0
|
|
20230901,153000,207026430,7160,7160,7160,7160,100
|
|
20230901,152900,206310430,7140,7140,7140,7140,0
|
|
20230901,152800,206310430,7140,7140,7140,7140,0
|
|
20230901,152700,206310430,7140,7140,7140,7140,0
|
|
20230901,152600,206310430,7140,7140,7140,7140,0
|
|
20230901,152500,206310430,7140,7140,7140,7140,0
|
|
20230901,152400,206310430,7140,7140,7140,7140,0
|
|
20230901,152300,206310430,7140,7140,7140,7140,0
|
|
20230901,152200,206310430,7140,7140,7140,7140,0
|
|
20230901,152100,206310430,7140,7140,7140,7140,0
|
|
20230901,152000,206310430,7140,7140,7140,7140,0
|
|
20230901,151900,206310430,7140,7150,7150,7140,202
|
|
20230901,151800,204868130,7150,7150,7150,7150,12
|
|
20230901,151700,204782330,7150,7150,7150,7150,0
|
|
20230901,151600,204782330,7150,7160,7160,7150,4
|
|
20230901,151500,204753720,7150,7150,7150,7150,0
|
|
20230901,151400,204753720,7150,7150,7150,7150,13
|
|
20230901,151300,204660770,7150,7150,7150,7150,840
|
|
20230901,151200,198654770,7150,7160,7160,7150,110
|
|
20230901,151100,197868220,7150,7150,7150,7150,6
|
|
20230901,151000,197825320,7150,7150,7150,7150,0
|
|
20230901,150900,197825320,7150,7150,7150,7150,10
|
|
20230901,150800,197753820,7150,7150,7150,7150,0
|
|
20230901,150700,197753820,7150,7150,7150,7150,36
|
|
20230901,150600,197496420,7140,7140,7140,7140,0
|
|
20230901,150500,197496420,7140,7140,7150,7140,191
|
|
20230901,150400,196131590,7140,7140,7140,7140,0
|
|
20230901,150300,196131590,7140,7140,7140,7140,0
|
|
20230901,150200,196131590,7140,7140,7140,7140,169
|
|
20230901,150100,194924930,7130,7130,7130,7130,30
|
|
20230901,150000,194711030,7130,7130,7130,7130,200
|
|
20230901,145900,193285030,7130,7130,7130,7130,0
|
|
20230901,145800,193285030,7130,7130,7130,7130,0
|
|
20230901,145700,193285030,7130,7130,7130,7130,220
|
|
20230901,145600,191716430,7130,7130,7130,7130,20
|
|
20230901,145500,191573830,7130,7130,7130,7130,0
|
|
20230901,145400,191573830,7130,7130,7130,7130,0
|
|
20230901,145300,191573830,7130,7130,7130,7130,0
|
|
20230901,145200,191573830,7130,7130,7130,7130,0
|
|
20230901,145100,191573830,7130,7130,7130,7130,32
|
|
20230901,145000,191345670,7130,7130,7130,7130,20
|
|
20230901,144900,191203070,7130,7130,7130,7130,2
|
|
20230901,144800,191188810,7130,7130,7130,7130,20
|
|
20230901,144700,191046210,7120,7120,7140,7120,39
|
|
20230901,144600,190768330,7120,7130,7130,7120,272
|
|
20230901,144500,188830690,7130,7130,7130,7130,6
|
|
20230901,144400,188787910,7130,7130,7130,7130,0
|
|
20230901,144300,188787910,7130,7130,7130,7130,0
|
|
20230901,144200,188787910,7130,7130,7130,7130,167
|
|
20230901,144100,187597200,7130,7130,7130,7130,0
|
|
20230901,144000,187597200,7130,7130,7130,7130,0
|
|
20230901,143900,187597200,7130,7130,7130,7130,566
|
|
20230901,143800,183561620,7130,7130,7130,7130,41
|
|
20230901,143700,183269290,7130,7130,7130,7130,431
|
|
20230901,143600,180196260,7140,7140,7140,7140,0
|
|
20230901,143500,180196260,7140,7140,7140,7140,79
|
|
20230901,143400,179632200,7140,7140,7140,7140,43
|
|
20230901,143300,179325180,7140,7140,7140,7140,150
|
|
20230901,143200,178254180,7140,7150,7150,7140,204
|
|
20230901,143100,176795620,7140,7140,7140,7140,5
|
|
20230901,143000,176759920,7140,7140,7140,7140,0
|
|
20230901,142900,176759920,7140,7140,7140,7140,103
|
|
20230901,142800,176024500,7140,7140,7140,7140,26
|
|
20230901,142700,175838860,7140,7150,7150,7140,6
|
|
20230901,142600,175796010,7150,7150,7150,7150,0
|
|
20230901,142500,175796010,7150,7150,7150,7150,30
|
|
20230901,142400,175581510,7140,7140,7140,7140,0
|
|
20230901,142300,175581510,7140,7150,7150,7140,8
|
|
20230901,142200,175524330,7140,7140,7140,7140,78
|
|
20230901,142100,174967410,7140,7150,7150,7140,536
|
|
20230901,142000,171138230,7150,7150,7150,7150,15
|
|
20230901,141900,171030980,7150,7150,7150,7150,50
|
|
20230901,141800,170673480,7150,7150,7150,7150,20
|
|
20230901,141700,170530480,7150,7150,7150,7150,0
|
|
20230901,141600,170530480,7150,7150,7150,7150,0
|
|
20230901,141500,170530480,7150,7150,7150,7140,677
|
|
20230901,141400,165692380,7160,7160,7160,7160,1
|
|
20230901,141300,165685220,7150,7150,7150,7150,42
|
|
20230901,141200,165384920,7150,7150,7150,7150,0
|
|
20230901,141100,165384920,7150,7150,7150,7150,0
|
|
20230901,141000,165384920,7150,7150,7150,7150,0
|
|
20230901,140900,165384920,7150,7150,7150,7150,0
|
|
20230901,140800,165384920,7150,7150,7150,7150,0
|
|
20230901,140700,165384920,7150,7150,7150,7150,2
|
|
20230901,140600,165370620,7150,7150,7150,7150,25
|
|
20230901,140500,165191870,7160,7160,7160,7160,15
|
|
20230901,140400,165084470,7160,7160,7160,7160,36
|
|
20230901,140300,164826710,7160,7160,7160,7160,0
|
|
20230901,140200,164826710,7160,7160,7160,7160,0
|
|
20230901,140100,164826710,7160,7160,7160,7160,2
|
|
20230901,140000,164812390,7160,7160,7160,7160,0
|
|
20230901,135900,164812390,7160,7160,7160,7160,1
|
|
20230901,135800,164805230,7150,7150,7150,7150,598
|
|
20230901,135700,160529530,7150,7150,7150,7150,310
|
|
20230901,135600,158313030,7150,7160,7160,7150,1092
|
|
20230901,135500,150501970,7160,7160,7160,7160,0
|
|
20230901,135400,150501970,7160,7160,7160,7160,0
|
|
20230901,135300,150501970,7160,7170,7170,7160,6
|
|
20230901,135200,150458960,7170,7170,7170,7170,0
|
|
20230901,135100,150458960,7170,7170,7170,7170,23
|
|
20230901,135000,150294050,7170,7170,7170,7170,0
|
|
20230901,134900,150294050,7170,7170,7170,7170,0
|
|
20230901,134800,150294050,7170,7170,7170,7170,24
|
|
20230901,134700,150121970,7170,7170,7170,7170,8
|
|
20230901,134600,150064610,7170,7170,7170,7160,153
|
|
20230901,134500,148968840,7170,7170,7170,7170,5
|
|
20230901,134400,148932990,7170,7170,7170,7170,1
|
|
20230901,134300,148925820,7170,7170,7170,7170,0
|
|
20230901,134200,148925820,7170,7170,7170,7170,0
|
|
20230901,134100,148925820,7170,7170,7170,7170,1
|
|
20230901,134000,148918650,7170,7170,7170,7170,0
|
|
20230901,133900,148918650,7170,7170,7170,7170,0
|
|
20230901,133800,148918650,7170,7170,7170,7170,1
|
|
20230901,133700,148911480,7160,7180,7180,7160,815
|
|
20230901,133600,143073210,7180,7180,7180,7180,0
|
|
20230901,133500,143073210,7180,7180,7180,7180,1
|
|
20230901,133400,143066030,7170,7170,7170,7170,0
|
|
20230901,133300,143066030,7170,7170,7170,7170,13
|
|
20230901,133200,142972820,7170,7170,7170,7170,0
|
|
20230901,133100,142972820,7170,7170,7170,7170,0
|
|
20230901,133000,142972820,7170,7170,7170,7170,35
|
|
20230901,132900,142721870,7170,7170,7170,7170,189
|
|
20230901,132800,141366740,7170,7170,7170,7170,0
|
|
20230901,132700,141366740,7170,7170,7170,7170,0
|
|
20230901,132600,141366740,7170,7180,7180,7170,6
|
|
20230901,132500,141323710,7180,7180,7180,7180,0
|
|
20230901,132400,141323710,7180,7180,7180,7180,0
|
|
20230901,132300,141323710,7180,7180,7180,7180,0
|
|
20230901,132200,141323710,7180,7180,7180,7180,0
|
|
20230901,132100,141323710,7180,7180,7180,7180,0
|
|
20230901,132000,141323710,7180,7180,7180,7180,0
|
|
20230901,131900,141323710,7180,7180,7180,7170,16
|
|
20230901,131800,141208860,7180,7170,7180,7170,34
|
|
20230901,131700,140964780,7170,7170,7170,7170,50
|
|
20230901,131600,140606280,7170,7170,7170,7170,236
|
|
20230901,131500,138914160,7170,7180,7180,7170,144
|
|
20230901,131400,137881140,7180,7180,7180,7180,3
|
|
20230901,131300,137859600,7180,7180,7180,7180,73
|
|
20230901,131200,137335460,7170,7180,7180,7170,737
|
|
20230901,131100,132051130,7180,7180,7180,7180,32
|
|
20230901,131000,131821370,7180,7190,7190,7180,55
|
|
20230901,130900,131426320,7190,7190,7190,7190,0
|
|
20230901,130800,131426320,7190,7190,7190,7190,25
|
|
20230901,130700,131246570,7180,7180,7180,7180,18
|
|
20230901,130600,131117330,7180,7180,7180,7180,11
|
|
20230901,130500,131038350,7180,7180,7180,7180,0
|
|
20230901,130400,131038350,7180,7180,7180,7180,5
|
|
20230901,130300,131002450,7180,7180,7180,7180,428
|
|
20230901,130200,127929410,7190,7190,7190,7190,6
|
|
20230901,130100,127886270,7200,7190,7200,7190,5
|
|
20230901,130000,127850310,7190,7190,7200,7190,5
|
|
20230901,125900,127814350,7190,7190,7190,7190,305
|
|
20230901,125800,125621400,7190,7190,7190,7190,8
|
|
20230901,125700,125563880,7190,7190,7200,7190,19
|
|
20230901,125600,125427260,7190,7180,7190,7180,171
|
|
20230901,125500,124199430,7180,7180,7180,7170,19
|
|
20230901,125400,124063020,7180,7180,7180,7170,12
|
|
20230901,125300,123976890,7180,7180,7180,7180,12
|
|
20230901,125200,123890730,7180,7180,7180,7180,5
|
|
20230901,125100,123854830,7160,7160,7160,7160,0
|
|
20230901,125000,123854830,7160,7160,7160,7160,0
|
|
20230901,124900,123854830,7160,7160,7160,7160,0
|
|
20230901,124800,123854830,7160,7160,7160,7160,0
|
|
20230901,124700,123854830,7160,7200,7200,7160,220
|
|
20230901,124600,122273250,7200,7200,7200,7200,0
|
|
20230901,124500,122273250,7200,7180,7200,7180,18
|
|
20230901,124400,122143950,7170,7170,7170,7170,1
|
|
20230901,124300,122136780,7170,7180,7180,7170,22
|
|
20230901,124200,121978840,7180,7180,7180,7180,1
|
|
20230901,124100,121971660,7190,7180,7200,7170,128
|
|
20230901,124000,121051860,7180,7180,7180,7180,0
|
|
20230901,123900,121051860,7180,7180,7180,7180,0
|
|
20230901,123800,121051860,7180,7180,7180,7180,0
|
|
20230901,123700,121051860,7180,7180,7180,7180,0
|
|
20230901,123600,121051860,7180,7180,7180,7180,0
|
|
20230901,123500,121051860,7180,7180,7180,7180,0
|
|
20230901,123400,121051860,7180,7170,7180,7170,2
|
|
20230901,123300,121037510,7160,7160,7160,7160,0
|
|
20230901,123200,121037510,7160,7160,7160,7160,0
|
|
20230901,123100,121037510,7160,7160,7160,7160,0
|
|
20230901,123000,121037510,7160,7160,7160,7160,0
|
|
20230901,122900,121037510,7160,7160,7160,7160,0
|
|
20230901,122800,121037510,7160,7160,7160,7160,0
|
|
20230901,122700,121037510,7160,7160,7160,7160,0
|
|
20230901,122600,121037510,7160,7160,7160,7160,1
|
|
20230901,122500,121030350,7160,7170,7170,7160,185
|
|
20230901,122400,119705120,7200,7200,7200,7200,0
|
|
20230901,122300,119705120,7200,7200,7200,7200,1
|
|
20230901,122200,119697920,7200,7200,7200,7200,0
|
|
20230901,122100,119697920,7200,7200,7200,7200,21
|
|
20230901,122000,119546720,7200,7200,7200,7200,0
|
|
20230901,121900,119546720,7200,7200,7200,7200,1
|
|
20230901,121800,119539520,7180,7180,7180,7180,2
|
|
20230901,121700,119525160,7200,7200,7200,7200,1
|
|
20230901,121600,119517960,7170,7180,7180,7170,30
|
|
20230901,121500,119302820,7180,7180,7180,7180,1
|
|
20230901,121400,119295640,7180,7180,7180,7180,21
|
|
20230901,121300,119144860,7180,7190,7200,7180,90
|
|
20230901,121200,118497940,7200,7200,7200,7200,0
|
|
20230901,121100,118497940,7200,7200,7200,7200,7
|
|
20230901,121000,118447540,7180,7180,7180,7180,0
|
|
20230901,120900,118447540,7180,7180,7180,7180,69
|
|
20230901,120800,117952120,7180,7180,7180,7180,0
|
|
20230901,120700,117952120,7180,7180,7180,7180,1
|
|
20230901,120600,117944940,7180,7180,7180,7180,0
|
|
20230901,120500,117944940,7180,7180,7180,7180,201
|
|
20230901,120400,116501760,7180,7180,7180,7180,0
|
|
20230901,120300,116501760,7180,7180,7180,7180,1
|
|
20230901,120200,116494580,7180,7180,7180,7180,0
|
|
20230901,120100,116494580,7180,7180,7180,7180,46
|
|
20230901,120000,116164300,7180,7190,7190,7180,61
|
|
20230901,115900,115726260,7170,7170,7170,7170,0
|
|
20230901,115800,115726260,7170,7170,7170,7170,30
|
|
20230901,115700,115511160,7160,7160,7160,7160,60
|
|
20230901,115600,115081560,7180,7180,7180,7180,151
|
|
20230901,115500,113997380,7180,7190,7190,7180,11
|
|
20230901,115400,113918300,7190,7200,7200,7190,146
|
|
20230901,115300,112867180,7200,7200,7200,7200,0
|
|
20230901,115200,112867180,7200,7200,7200,7200,70
|
|
20230901,115100,112363180,7200,7210,7210,7200,5
|
|
20230901,115000,112327150,7210,7200,7210,7200,7
|
|
20230901,114900,112276740,7200,7200,7200,7200,5
|
|
20230901,114800,112240740,7200,7200,7200,7200,0
|
|
20230901,114700,112240740,7200,7210,7210,7200,4
|
|
20230901,114600,112211920,7210,7210,7210,7210,30
|
|
20230901,114500,111995620,7200,7200,7200,7160,720
|
|
20230901,114400,106824620,7200,7200,7200,7200,774
|
|
20230901,114300,101251820,7200,7200,7200,7200,12
|
|
20230901,114200,101165420,7210,7220,7220,7210,12
|
|
20230901,114100,101078890,7220,7220,7220,7220,0
|
|
20230901,114000,101078890,7220,7210,7220,7210,1635
|
|
20230901,113900,89287800,7220,7220,7220,7220,10
|
|
20230901,113800,89215600,7220,7220,7220,7220,14
|
|
20230901,113700,89114520,7220,7220,7220,7220,50
|
|
20230901,113600,88753520,7220,7220,7220,7220,0
|
|
20230901,113500,88753520,7220,7220,7220,7220,0
|
|
20230901,113400,88753520,7220,7220,7220,7220,0
|
|
20230901,113300,88753520,7220,7220,7220,7220,719
|
|
20230901,113200,83562340,7240,7240,7240,7240,0
|
|
20230901,113100,83562340,7240,7240,7240,7240,0
|
|
20230901,113000,83562340,7240,7240,7240,7240,1
|
|
20230901,112900,83555100,7240,7240,7240,7240,0
|
|
20230901,112800,83555100,7240,7240,7240,7240,0
|
|
20230901,112700,83555100,7240,7240,7240,7240,1
|
|
20230901,112600,83547860,7240,7240,7240,7240,0
|
|
20230901,112500,83547860,7240,7240,7240,7240,1
|
|
20230901,112400,83540620,7240,7240,7240,7240,0
|
|
20230901,112300,83540620,7240,7240,7240,7240,1
|
|
20230901,112200,83533380,7240,7240,7240,7240,0
|
|
20230901,112100,83533380,7240,7240,7240,7240,1
|
|
20230901,112000,83526140,7240,7240,7240,7240,0
|
|
20230901,111900,83526140,7240,7240,7240,7240,1
|
|
20230901,111800,83518900,7240,7240,7240,7240,0
|
|
20230901,111700,83518900,7240,7220,7240,7220,15
|
|
20230901,111600,83410580,7220,7220,7220,7220,40
|
|
20230901,111500,83121780,7220,7230,7230,7220,40
|
|
20230901,111400,82832970,7240,7240,7240,7240,0
|
|
20230901,111300,82832970,7240,7220,7240,7220,13
|
|
20230901,111200,82739090,7230,7230,7230,7230,0
|
|
20230901,111100,82739090,7230,7230,7230,7230,1
|
|
20230901,111000,82731860,7220,7230,7230,7220,1026
|
|
20230901,110900,75324090,7240,7240,7240,7240,1
|
|
20230901,110800,75316850,7230,7230,7230,7230,46
|
|
20230901,110700,74984270,7230,7230,7230,7230,1
|
|
20230901,110600,74977040,7230,7230,7230,7230,0
|
|
20230901,110500,74977040,7230,7230,7230,7230,1
|
|
20230901,110400,74969810,7230,7230,7230,7230,0
|
|
20230901,110300,74969810,7230,7240,7240,7230,2
|
|
20230901,110200,74955340,7240,7240,7240,7240,0
|
|
20230901,110100,74955340,7240,7240,7240,7240,1
|
|
20230901,110000,74948100,7240,7240,7240,7240,0
|
|
20230901,105900,74948100,7240,7240,7240,7240,0
|
|
20230901,105800,74948100,7240,7240,7240,7240,1
|
|
20230901,105700,74940860,7240,7240,7240,7240,0
|
|
20230901,105600,74940860,7240,7240,7240,7240,9
|
|
20230901,105500,74875700,7240,7240,7240,7240,0
|
|
20230901,105400,74875700,7240,7240,7240,7240,1
|
|
20230901,105300,74868460,7240,7240,7240,7240,0
|
|
20230901,105200,74868460,7240,7240,7240,7240,1
|
|
20230901,105100,74861220,7230,7230,7230,7230,122
|
|
20230901,105000,73979160,7240,7240,7250,7240,51
|
|
20230901,104900,73609910,7250,7250,7250,7250,0
|
|
20230901,104800,73609910,7250,7250,7250,7250,1
|
|
20230901,104700,73602660,7250,7240,7250,7240,150
|
|
20230901,104600,72515170,7240,7220,7240,7220,73
|
|
20230901,104500,71988090,7220,7220,7220,7220,160
|
|
20230901,104400,70832890,7220,7230,7230,7220,11
|
|
20230901,104300,70753370,7230,7230,7230,7230,50
|
|
20230901,104200,70391870,7230,7230,7230,7230,0
|
|
20230901,104100,70391870,7230,7230,7230,7230,0
|
|
20230901,104000,70391870,7230,7230,7230,7230,0
|
|
20230901,103900,70391870,7230,7230,7230,7230,0
|
|
20230901,103800,70391870,7230,7230,7230,7230,0
|
|
20230901,103700,70391870,7230,7230,7230,7230,100
|
|
20230901,103600,69668870,7230,7230,7230,7230,0
|
|
20230901,103500,69668870,7230,7230,7230,7230,0
|
|
20230901,103400,69668870,7230,7230,7230,7230,0
|
|
20230901,103300,69668870,7230,7230,7230,7230,0
|
|
20230901,103200,69668870,7230,7230,7230,7230,1
|
|
20230901,103100,69661640,7230,7230,7230,7230,0
|
|
20230901,103000,69661640,7230,7230,7230,7230,5
|
|
20230901,102900,69625490,7230,7230,7230,7230,0
|
|
20230901,102800,69625490,7230,7230,7230,7230,96
|
|
20230901,102700,68931410,7240,7240,7240,7240,50
|
|
20230901,102600,68569410,7230,7250,7250,7230,40
|
|
20230901,102500,68280010,7250,7250,7250,7250,0
|
|
20230901,102400,68280010,7250,7250,7250,7250,0
|
|
20230901,102300,68280010,7250,7250,7250,7250,2
|
|
20230901,102200,68265510,7220,7220,7220,7220,0
|
|
20230901,102100,68265510,7220,7220,7220,7220,0
|
|
20230901,102000,68265510,7220,7220,7220,7220,0
|
|
20230901,101900,68265510,7220,7220,7220,7220,0
|
|
20230901,101800,68265510,7220,7220,7220,7220,0
|
|
20230901,101700,68265510,7220,7220,7220,7220,0
|
|
20230901,101600,68265510,7220,7220,7220,7220,30
|
|
20230901,101500,68048910,7240,7240,7240,7240,0
|
|
20230901,101400,68048910,7240,7240,7240,7240,64
|
|
20230901,101300,67585550,7240,7220,7240,7220,81
|
|
20230901,101200,67000710,7240,7240,7240,7240,0
|
|
20230901,101100,67000710,7240,7220,7240,7220,2
|
|
20230901,101000,66986250,7220,7220,7220,7220,13
|
|
20230901,100900,66892390,7210,7210,7210,7210,150
|
|
20230901,100800,65810890,7220,7220,7220,7220,10
|
|
20230901,100700,65738690,7220,7220,7220,7220,0
|
|
20230901,100600,65738690,7220,7220,7220,7220,0
|
|
20230901,100500,65738690,7220,7220,7220,7220,100
|
|
20230901,100400,65016690,7220,7220,7220,7220,0
|
|
20230901,100300,65016690,7220,7220,7220,7220,50
|
|
20230901,100200,64655690,7220,7230,7230,7220,59
|
|
20230901,100100,64229490,7230,7230,7230,7230,0
|
|
20230901,100000,64229490,7230,7240,7240,7230,39
|
|
20230901,095900,63947470,7240,7240,7240,7240,12
|
|
20230901,095800,63860590,7240,7240,7240,7240,22
|
|
20230901,095700,63701310,7240,7240,7240,7240,0
|
|
20230901,095600,63701310,7240,7240,7240,7240,0
|
|
20230901,095500,63701310,7240,7240,7240,7240,1
|
|
20230901,095400,63694070,7230,7230,7230,7230,0
|
|
20230901,095300,63694070,7230,7230,7230,7230,0
|
|
20230901,095200,63694070,7230,7240,7240,7230,23
|
|
20230901,095100,63527580,7240,7240,7240,7240,0
|
|
20230901,095000,63527580,7240,7240,7240,7240,71
|
|
20230901,094900,63013540,7240,7240,7240,7240,5
|
|
20230901,094800,62977340,7240,7240,7240,7240,150
|
|
20230901,094700,61891340,7240,7240,7240,7240,507
|
|
20230901,094600,58220660,7240,7240,7240,7240,0
|
|
20230901,094500,58220660,7240,7240,7240,7240,0
|
|
20230901,094400,58220660,7240,7230,7240,7230,95
|
|
20230901,094300,57533750,7230,7230,7230,7230,0
|
|
20230901,094200,57533750,7230,7230,7230,7230,0
|
|
20230901,094100,57533750,7230,7240,7240,7230,133
|
|
20230901,094000,56571850,7250,7230,7250,7230,79
|
|
20230901,093900,55999300,7230,7230,7230,7230,20
|
|
20230901,093800,55854700,7240,7240,7240,7240,16
|
|
20230901,093700,55738860,7240,7240,7240,7240,2
|
|
20230901,093600,55724380,7240,7240,7240,7240,1
|
|
20230901,093500,55717140,7240,7240,7240,7240,1
|
|
20230901,093400,55709900,7210,7220,7220,7210,12
|
|
20230901,093300,55623370,7230,7230,7230,7230,1
|
|
20230901,093200,55616140,7240,7240,7240,7240,6
|
|
20230901,093100,55572700,7240,7240,7240,7240,1
|
|
20230901,093000,55565460,7240,7240,7240,7240,1
|
|
20230901,092900,55558220,7210,7210,7210,7210,0
|
|
20230901,092800,55558220,7210,7210,7210,7210,0
|
|
20230901,092700,55558220,7210,7210,7210,7210,0
|
|
20230901,092600,55558220,7210,7210,7210,7210,0
|
|
20230901,092500,55558220,7210,7210,7210,7210,0
|
|
20230901,092400,55558220,7210,7210,7210,7210,0
|
|
20230901,092300,55558220,7210,7220,7220,7210,63
|
|
20230901,092200,55103900,7220,7220,7220,7220,0
|
|
20230901,092100,55103900,7220,7220,7220,7220,51
|
|
20230901,092000,54735680,7220,7220,7220,7220,12
|
|
20230901,091900,54649040,7220,7220,7220,7220,0
|
|
20230901,091800,54649040,7220,7220,7220,7220,1069
|
|
20230901,091700,46930860,7220,7230,7230,7220,682
|
|
20230901,091600,42006610,7240,7230,7240,7230,34
|
|
20230901,091500,41760750,7250,7250,7250,7250,5
|
|
20230901,091400,41724500,7250,7250,7250,7240,37
|
|
20230901,091300,41456260,7260,7260,7260,7260,11
|
|
20230901,091200,41376400,7260,7220,7260,7220,21
|
|
20230901,091100,41224740,7220,7220,7220,7220,150
|
|
20230901,091000,40141740,7220,7220,7220,7220,10
|
|
20230901,090900,40069540,7220,7220,7220,7220,1302
|
|
20230901,090800,30669100,7240,7270,7270,7100,3089
|
|
20230901,090700,8393150,7270,7260,7270,7260,187
|
|
20230901,090600,7033670,7250,7230,7250,7230,279
|
|
20230901,090500,5014080,7230,7220,7230,7220,310
|
|
20230901,090400,2774780,7230,7230,7230,7230,25
|
|
20230901,090300,2594030,7220,7220,7220,7220,152
|
|
20230901,090200,1496590,7230,7230,7230,7230,68
|
|
20230901,090100,1004950,7230,7230,7230,7230,39
|
|
20230901,090000,722980,7240,7230,7240,7230,97
|