586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184300,8901341310,14420,14420,14420,14420,26192
|
|
20230901,184200,8901341310,14420,14420,14420,14420,0
|
|
20230901,184100,8901341310,14420,14420,14420,14420,0
|
|
20230901,184000,8901341310,14420,14420,14420,14420,0
|
|
20230901,183900,8901341310,14420,14420,14420,14420,0
|
|
20230901,183800,8901341310,14420,14420,14420,14420,0
|
|
20230901,183700,8901341310,14420,14420,14420,14420,0
|
|
20230901,183600,8901341310,14420,14420,14420,14420,0
|
|
20230901,183500,8901341310,14420,14420,14420,14420,0
|
|
20230901,183400,8901341310,14420,14420,14420,14420,0
|
|
20230901,183300,8901341310,14420,14420,14420,14420,0
|
|
20230901,183200,8901341310,14420,14420,14420,14420,0
|
|
20230901,183100,8901341310,14420,14420,14420,14420,0
|
|
20230901,183000,8901341310,14420,14420,14420,14420,0
|
|
20230901,182900,8901341310,14420,14420,14420,14420,0
|
|
20230901,182800,8901341310,14420,14420,14420,14420,0
|
|
20230901,182700,8901341310,14420,14420,14420,14420,0
|
|
20230901,182600,8901341310,14420,14420,14420,14420,0
|
|
20230901,182500,8901341310,14420,14420,14420,14420,0
|
|
20230901,182400,8901341310,14420,14420,14420,14420,0
|
|
20230901,182300,8901341310,14420,14420,14420,14420,0
|
|
20230901,182200,8901341310,14420,14420,14420,14420,0
|
|
20230901,182100,8901341310,14420,14420,14420,14420,0
|
|
20230901,182000,8901341310,14420,14420,14420,14420,0
|
|
20230901,181900,8901341310,14420,14420,14420,14420,0
|
|
20230901,181800,8901341310,14420,14420,14420,14420,0
|
|
20230901,181700,8901341310,14420,14420,14420,14420,0
|
|
20230901,181600,8901341310,14420,14420,14420,14420,0
|
|
20230901,181500,8901341310,14420,14420,14420,14420,0
|
|
20230901,181400,8901341310,14420,14420,14420,14420,0
|
|
20230901,181300,8901341310,14420,14420,14420,14420,26192
|
|
20230901,181200,8901341310,14420,14420,14420,14420,0
|
|
20230901,181100,8901341310,14420,14420,14420,14420,0
|
|
20230901,181000,8901341310,14420,14420,14420,14420,0
|
|
20230901,180900,8901341310,14420,14420,14420,14420,0
|
|
20230901,180800,8901341310,14420,14420,14420,14420,0
|
|
20230901,180700,8901341310,14420,14420,14420,14420,0
|
|
20230901,180600,8901341310,14420,14420,14420,14420,0
|
|
20230901,180500,8901341310,14420,14420,14420,14420,0
|
|
20230901,180400,8901341310,14420,14420,14420,14420,0
|
|
20230901,180300,8901341310,14420,14420,14420,14420,0
|
|
20230901,180200,8901341310,14420,14420,14420,14420,0
|
|
20230901,180100,8901341310,14420,14420,14420,14420,0
|
|
20230901,180000,8901341310,14420,14420,14420,14420,0
|
|
20230901,175900,8901341310,14420,14420,14420,14420,0
|
|
20230901,175800,8901341310,14420,14420,14420,14420,0
|
|
20230901,175700,8901341310,14420,14420,14420,14420,0
|
|
20230901,175600,8901341310,14420,14420,14420,14420,0
|
|
20230901,175500,8901341310,14420,14420,14420,14420,0
|
|
20230901,175400,8901341310,14420,14420,14420,14420,0
|
|
20230901,175300,8901341310,14420,14420,14420,14420,0
|
|
20230901,175200,8901341310,14420,14420,14420,14420,0
|
|
20230901,175100,8901341310,14420,14420,14420,14420,0
|
|
20230901,175000,8901341310,14420,14420,14420,14420,0
|
|
20230901,174900,8901341310,14420,14420,14420,14420,0
|
|
20230901,174800,8901341310,14420,14420,14420,14420,0
|
|
20230901,174700,8901341310,14420,14420,14420,14420,0
|
|
20230901,174600,8901341310,14420,14420,14420,14420,0
|
|
20230901,174500,8901341310,14420,14420,14420,14420,0
|
|
20230901,174400,8901341310,14420,14420,14420,14420,0
|
|
20230901,174300,8901341310,14420,14420,14420,14420,26192
|
|
20230901,174200,8901341310,14420,14420,14420,14420,0
|
|
20230901,174100,8901341310,14420,14420,14420,14420,0
|
|
20230901,174000,8901341310,14420,14420,14420,14420,0
|
|
20230901,173900,8901341310,14420,14420,14420,14420,0
|
|
20230901,173800,8901341310,14420,14420,14420,14420,0
|
|
20230901,173700,8901341310,14420,14420,14420,14420,0
|
|
20230901,173600,8901341310,14420,14420,14420,14420,0
|
|
20230901,173500,8901341310,14420,14420,14420,14420,0
|
|
20230901,173400,8901341310,14420,14420,14420,14420,0
|
|
20230901,173300,8901341310,14420,14420,14420,14420,0
|
|
20230901,173200,8901341310,14420,14420,14420,14420,0
|
|
20230901,173100,8901341310,14420,14420,14420,14420,0
|
|
20230901,173000,8901341310,14420,14420,14420,14420,0
|
|
20230901,172900,8901341310,14420,14420,14420,14420,0
|
|
20230901,172800,8901341310,14420,14420,14420,14420,0
|
|
20230901,172700,8901341310,14420,14420,14420,14420,0
|
|
20230901,172600,8901341310,14420,14420,14420,14420,0
|
|
20230901,172500,8901341310,14420,14420,14420,14420,0
|
|
20230901,172400,8901341310,14420,14420,14420,14420,0
|
|
20230901,172300,8901341310,14420,14420,14420,14420,0
|
|
20230901,172200,8901341310,14420,14420,14420,14420,0
|
|
20230901,172100,8901341310,14420,14420,14420,14420,0
|
|
20230901,172000,8901341310,14420,14420,14420,14420,0
|
|
20230901,171900,8901341310,14420,14420,14420,14420,0
|
|
20230901,171800,8901341310,14420,14420,14420,14420,0
|
|
20230901,171700,8901341310,14420,14420,14420,14420,0
|
|
20230901,171600,8901341310,14420,14420,14420,14420,0
|
|
20230901,171500,8901341310,14420,14420,14420,14420,0
|
|
20230901,171400,8901341310,14420,14420,14420,14420,0
|
|
20230901,171300,8901341310,14420,14420,14420,14420,26192
|
|
20230901,171200,8901341310,14420,14420,14420,14420,0
|
|
20230901,171100,8901341310,14420,14420,14420,14420,0
|
|
20230901,171000,8901341310,14420,14420,14420,14420,0
|
|
20230901,170900,8901341310,14420,14420,14420,14420,0
|
|
20230901,170800,8901341310,14420,14420,14420,14420,0
|
|
20230901,170700,8901341310,14420,14420,14420,14420,0
|
|
20230901,170600,8901341310,14420,14420,14420,14420,0
|
|
20230901,170500,8901341310,14420,14420,14420,14420,0
|
|
20230901,170400,8901341310,14420,14420,14420,14420,0
|
|
20230901,170300,8901341310,14420,14420,14420,14420,0
|
|
20230901,170200,8901341310,14420,14420,14420,14420,0
|
|
20230901,170100,8901341310,14420,14420,14420,14420,0
|
|
20230901,170000,8901341310,14420,14420,14420,14420,0
|
|
20230901,165900,8901341310,14420,14420,14420,14420,0
|
|
20230901,165800,8901341310,14420,14420,14420,14420,0
|
|
20230901,165700,8901341310,14420,14420,14420,14420,0
|
|
20230901,165600,8901341310,14420,14420,14420,14420,0
|
|
20230901,165500,8901341310,14420,14420,14420,14420,0
|
|
20230901,165400,8901341310,14420,14420,14420,14420,0
|
|
20230901,165300,8901341310,14420,14420,14420,14420,0
|
|
20230901,165200,8901341310,14420,14420,14420,14420,0
|
|
20230901,165100,8901341310,14420,14420,14420,14420,0
|
|
20230901,165000,8901341310,14420,14420,14420,14420,0
|
|
20230901,164900,8901341310,14420,14420,14420,14420,0
|
|
20230901,164800,8901341310,14420,14420,14420,14420,0
|
|
20230901,164700,8901341310,14420,14420,14420,14420,0
|
|
20230901,164600,8901341310,14420,14420,14420,14420,0
|
|
20230901,164500,8901341310,14420,14420,14420,14420,0
|
|
20230901,164400,8901341310,14420,14420,14420,14420,0
|
|
20230901,164300,8901341310,14420,14420,14420,14420,26192
|
|
20230901,164200,8901341310,14420,14420,14420,14420,0
|
|
20230901,164100,8901341310,14420,14420,14420,14420,0
|
|
20230901,164000,8901341310,14420,14420,14420,14420,0
|
|
20230901,163900,8901341310,14420,14420,14420,14420,0
|
|
20230901,163800,8901341310,14420,14420,14420,14420,0
|
|
20230901,163700,8901341310,14420,14420,14420,14420,0
|
|
20230901,163600,8901341310,14420,14420,14420,14420,0
|
|
20230901,163500,8901341310,14420,14420,14420,14420,0
|
|
20230901,163400,8901341310,14420,14420,14420,14420,0
|
|
20230901,163300,8901341310,14420,14420,14420,14420,0
|
|
20230901,163200,8901341310,14420,14420,14420,14420,0
|
|
20230901,163100,8901341310,14420,14420,14420,14420,0
|
|
20230901,163000,8901341310,14420,14420,14420,14420,0
|
|
20230901,162900,8901341310,14420,14420,14420,14420,0
|
|
20230901,162800,8901341310,14420,14420,14420,14420,0
|
|
20230901,162700,8901341310,14420,14420,14420,14420,0
|
|
20230901,162600,8901341310,14420,14420,14420,14420,0
|
|
20230901,162500,8901341310,14420,14420,14420,14420,0
|
|
20230901,162400,8901341310,14420,14420,14420,14420,0
|
|
20230901,162300,8901341310,14420,14420,14420,14420,0
|
|
20230901,162200,8901341310,14420,14420,14420,14420,0
|
|
20230901,162100,8901341310,14420,14420,14420,14420,0
|
|
20230901,162000,8901341310,14420,14420,14420,14420,0
|
|
20230901,161900,8901341310,14420,14420,14420,14420,0
|
|
20230901,161800,8901341310,14420,14420,14420,14420,0
|
|
20230901,161700,8901341310,14420,14420,14420,14420,0
|
|
20230901,161600,8901341310,14420,14420,14420,14420,0
|
|
20230901,161500,8901341310,14420,14420,14420,14420,0
|
|
20230901,161400,8901341310,14420,14420,14420,14420,0
|
|
20230901,161300,8901341310,14420,14420,14420,14420,26192
|
|
20230901,161200,8901341310,14420,14420,14420,14420,0
|
|
20230901,161100,8901341310,14420,14420,14420,14420,0
|
|
20230901,161000,8901341310,14420,14420,14420,14420,0
|
|
20230901,160900,8901341310,14420,14420,14420,14420,0
|
|
20230901,160800,8901341310,14420,14420,14420,14420,0
|
|
20230901,160700,8901341310,14420,14420,14420,14420,0
|
|
20230901,160600,8901341310,14420,14420,14420,14420,0
|
|
20230901,160500,8901341310,14420,14420,14420,14420,0
|
|
20230901,160400,8901341310,14420,14420,14420,14420,0
|
|
20230901,160300,8901341310,14420,14420,14420,14420,0
|
|
20230901,160200,8901341310,14420,14420,14420,14420,0
|
|
20230901,160100,8901341310,14420,14420,14420,14420,0
|
|
20230901,160000,8901341310,14420,14420,14420,14420,0
|
|
20230901,155900,8901341310,14420,14420,14420,14420,0
|
|
20230901,155800,8901341310,14420,14420,14420,14420,0
|
|
20230901,155700,8901341310,14420,14420,14420,14420,0
|
|
20230901,155600,8901341310,14420,14420,14420,14420,0
|
|
20230901,155500,8901341310,14420,14420,14420,14420,0
|
|
20230901,155400,8901341310,14420,14420,14420,14420,0
|
|
20230901,155300,8901341310,14420,14420,14420,14420,0
|
|
20230901,155200,8901341310,14420,14420,14420,14420,0
|
|
20230901,155100,8901341310,14420,14420,14420,14420,0
|
|
20230901,155000,8901341310,14420,14420,14420,14420,0
|
|
20230901,154900,8901341310,14420,14420,14420,14420,0
|
|
20230901,154800,8901341310,14420,14420,14420,14420,0
|
|
20230901,154700,8901341310,14420,14420,14420,14420,0
|
|
20230901,154600,8901341310,14420,14420,14420,14420,0
|
|
20230901,154500,8901341310,14420,14420,14420,14420,0
|
|
20230901,154400,8901341310,14420,14420,14420,14420,0
|
|
20230901,154300,8901341310,14420,14420,14420,14420,26192
|
|
20230901,154200,8901341310,14420,14420,14420,14420,0
|
|
20230901,154100,8901341310,14420,14420,14420,14420,0
|
|
20230901,154000,8901341310,14420,14420,14420,14420,0
|
|
20230901,153900,8901341310,14420,14420,14420,14420,0
|
|
20230901,153800,8901341310,14420,14420,14420,14420,0
|
|
20230901,153700,8901341310,14420,14420,14420,14420,0
|
|
20230901,153600,8901341310,14420,14420,14420,14420,0
|
|
20230901,153500,8901341310,14420,14420,14420,14420,0
|
|
20230901,153400,8901341310,14420,14420,14420,14420,0
|
|
20230901,153300,8901341310,14420,14420,14420,14420,0
|
|
20230901,153200,8901341310,14420,14420,14420,14420,0
|
|
20230901,153100,8901341310,14420,14420,14420,14420,0
|
|
20230901,153000,8901341310,14420,14420,14420,14420,26192
|
|
20230901,152900,8523652670,14470,14470,14470,14470,0
|
|
20230901,152800,8523652670,14470,14470,14470,14470,0
|
|
20230901,152700,8523652670,14470,14470,14470,14470,0
|
|
20230901,152600,8523652670,14470,14470,14470,14470,0
|
|
20230901,152500,8523652670,14470,14470,14470,14470,0
|
|
20230901,152400,8523652670,14470,14470,14470,14470,0
|
|
20230901,152300,8523652670,14470,14470,14470,14470,0
|
|
20230901,152200,8523652670,14470,14470,14470,14470,0
|
|
20230901,152100,8523652670,14470,14470,14470,14470,0
|
|
20230901,152000,8523652670,14470,14470,14470,14470,0
|
|
20230901,151900,8523652670,14470,14460,14470,14450,2024
|
|
20230901,151800,8494388660,14460,14450,14460,14450,565
|
|
20230901,151700,8486219170,14460,14450,14470,14450,944
|
|
20230901,151600,8472572390,14460,14450,14460,14450,4091
|
|
20230901,151500,8413428750,14450,14450,14460,14450,5145
|
|
20230901,151400,8339080720,14460,14460,14460,14450,954
|
|
20230901,151300,8325291510,14460,14470,14470,14460,887
|
|
20230901,151200,8312462860,14470,14460,14470,14460,5489
|
|
20230901,151100,8233081070,14460,14460,14470,14460,1537
|
|
20230901,151000,8210855550,14460,14460,14470,14460,1856
|
|
20230901,150900,8184011720,14470,14470,14470,14460,836
|
|
20230901,150800,8171915270,14470,14470,14470,14460,373
|
|
20230901,150700,8166518900,14470,14470,14470,14470,620
|
|
20230901,150600,8157547500,14470,14480,14490,14470,1758
|
|
20230901,150500,8132106720,14480,14490,14490,14470,1080
|
|
20230901,150400,8116478520,14490,14490,14490,14480,2127
|
|
20230901,150300,8085668730,14490,14470,14490,14470,991
|
|
20230901,150200,8071323160,14470,14490,14500,14470,796
|
|
20230901,150100,8059792770,14470,14490,14490,14470,41
|
|
20230901,150000,8059199220,14480,14480,14490,14480,1391
|
|
20230901,145900,8039057240,14480,14480,14490,14480,615
|
|
20230901,145800,8030147040,14480,14480,14490,14480,306
|
|
20230901,145700,8025716120,14480,14480,14490,14480,106
|
|
20230901,145600,8024181170,14480,14470,14490,14470,1382
|
|
20230901,145500,8004169860,14470,14470,14480,14470,1116
|
|
20230901,145400,7988018330,14480,14480,14480,14470,521
|
|
20230901,145300,7980477220,14480,14480,14480,14470,1466
|
|
20230901,145200,7959250610,14480,14480,14480,14470,810
|
|
20230901,145100,7947522160,14480,14480,14480,14470,420
|
|
20230901,145000,7941440730,14470,14470,14480,14470,1157
|
|
20230901,144900,7924688300,14470,14470,14480,14470,122
|
|
20230901,144800,7922922950,14470,14470,14470,14460,2134
|
|
20230901,144700,7892044060,14470,14460,14470,14460,6031
|
|
20230901,144600,7804784090,14460,14490,14490,14460,13480
|
|
20230901,144500,7609587030,14490,14500,14500,14490,2611
|
|
20230901,144400,7571728940,14490,14490,14500,14490,293
|
|
20230901,144300,7567481440,14490,14490,14500,14490,242
|
|
20230901,144200,7563973370,14500,14500,14500,14490,386
|
|
20230901,144100,7558376540,14500,14490,14500,14490,107
|
|
20230901,144000,7556826000,14500,14490,14500,14490,1019
|
|
20230901,143900,7542059900,14490,14520,14520,14490,22785
|
|
20230901,143800,7211637460,14520,14530,14540,14520,12589
|
|
20230901,143700,7028841860,14530,14530,14530,14530,2850
|
|
20230901,143600,6987431360,14530,14530,14530,14520,261
|
|
20230901,143500,6983639770,14530,14530,14530,14520,85
|
|
20230901,143400,6982404970,14540,14540,14540,14520,11314
|
|
20230901,143300,6817998830,14540,14540,14540,14540,426
|
|
20230901,143200,6811804790,14540,14550,14550,14540,521
|
|
20230901,143100,6804229440,14540,14540,14540,14540,989
|
|
20230901,143000,6789849380,14540,14530,14540,14530,127
|
|
20230901,142900,6788003030,14540,14540,14540,14530,339
|
|
20230901,142800,6783074860,14540,14540,14540,14530,854
|
|
20230901,142700,6770657860,14540,14550,14550,14540,1327
|
|
20230901,142600,6751362210,14550,14550,14550,14530,943
|
|
20230901,142500,6737642890,14540,14540,14550,14540,304
|
|
20230901,142400,6733222520,14540,14530,14540,14530,1108
|
|
20230901,142300,6717112960,14540,14530,14540,14530,67
|
|
20230901,142200,6716139340,14530,14530,14540,14530,240
|
|
20230901,142100,6712650540,14540,14540,14540,14530,319
|
|
20230901,142000,6708012740,14540,14540,14540,14540,520
|
|
20230901,141900,6700451940,14530,14540,14540,14530,177
|
|
20230901,141800,6697879090,14530,14530,14530,14530,862
|
|
20230901,141700,6685354230,14530,14530,14530,14520,816
|
|
20230901,141600,6673500450,14530,14530,14530,14520,2137
|
|
20230901,141500,6642450000,14530,14520,14530,14520,250
|
|
20230901,141400,6638819880,14530,14530,14530,14520,574
|
|
20230901,141300,6630484820,14530,14530,14530,14520,189
|
|
20230901,141200,6627738810,14530,14530,14530,14520,1713
|
|
20230901,141100,6602849780,14530,14540,14540,14530,621
|
|
20230901,141000,6593820610,14540,14540,14550,14530,1552
|
|
20230901,140900,6571255440,14540,14540,14540,14540,296
|
|
20230901,140800,6566951600,14540,14540,14540,14540,73
|
|
20230901,140700,6565890180,14540,14540,14550,14540,2962
|
|
20230901,140600,6522818970,14540,14540,14550,14540,499
|
|
20230901,140500,6515558880,14550,14550,14550,14540,1072
|
|
20230901,140400,6499962870,14540,14540,14550,14530,1120
|
|
20230901,140300,6483678260,14530,14530,14540,14530,436
|
|
20230901,140200,6477341470,14530,14530,14530,14530,122
|
|
20230901,140100,6475568810,14540,14530,14540,14530,359
|
|
20230901,140000,6470351510,14530,14540,14540,14530,95
|
|
20230901,135900,6468970930,14540,14540,14540,14530,167
|
|
20230901,135800,6466544150,14530,14530,14530,14530,73
|
|
20230901,135700,6465483460,14530,14530,14530,14530,239
|
|
20230901,135600,6462010790,14530,14530,14530,14520,764
|
|
20230901,135500,6450911140,14530,14530,14530,14530,262
|
|
20230901,135400,6447104280,14530,14530,14540,14520,2986
|
|
20230901,135300,6403717850,14530,14530,14530,14520,990
|
|
20230901,135200,6389333930,14520,14520,14520,14520,2236
|
|
20230901,135100,6356867210,14520,14530,14530,14520,2872
|
|
20230901,135000,6315138740,14520,14540,14550,14520,5045
|
|
20230901,134900,6241826420,14540,14540,14550,14540,357
|
|
20230901,134800,6236635530,14540,14540,14550,14540,21
|
|
20230901,134700,6236330180,14540,14550,14550,14540,130
|
|
20230901,134600,6234439870,14540,14540,14550,14540,156
|
|
20230901,134500,6232171560,14540,14540,14540,14540,21
|
|
20230901,134400,6231866220,14540,14540,14550,14540,1341
|
|
20230901,134300,6212367880,14540,14540,14540,14530,213
|
|
20230901,134200,6209271010,14540,14540,14540,14540,1207
|
|
20230901,134100,6191721230,14540,14540,14550,14540,80
|
|
20230901,134000,6190558010,14540,14550,14550,14540,62
|
|
20230901,133900,6189656520,14550,14560,14560,14540,173
|
|
20230901,133800,6187140480,14550,14550,14560,14540,1830
|
|
20230901,133700,6160513260,14550,14540,14550,14540,72
|
|
20230901,133600,6159466320,14540,14540,14550,14540,211
|
|
20230901,133500,6156396490,14540,14540,14540,14540,121
|
|
20230901,133400,6154637150,14540,14540,14550,14540,78
|
|
20230901,133300,6153503020,14540,14530,14550,14530,2686
|
|
20230901,133200,6114448700,14540,14530,14540,14530,109
|
|
20230901,133100,6112864430,14530,14530,14530,14530,58
|
|
20230901,133000,6112021690,14530,14530,14530,14530,155
|
|
20230901,132900,6109769540,14530,14530,14530,14530,198
|
|
20230901,132800,6106892600,14530,14520,14530,14520,2672
|
|
20230901,132700,6068068740,14520,14520,14520,14520,255
|
|
20230901,132600,6064366140,14520,14530,14530,14520,21
|
|
20230901,132500,6064061160,14530,14530,14530,14520,192
|
|
20230901,132400,6061272610,14530,14530,14530,14520,285
|
|
20230901,132300,6057132210,14530,14520,14530,14520,144
|
|
20230901,132200,6055041020,14520,14520,14530,14520,182
|
|
20230901,132100,6052398340,14530,14520,14530,14520,91
|
|
20230901,132000,6051076360,14520,14530,14530,14520,117
|
|
20230901,131900,6049377510,14530,14520,14530,14520,282
|
|
20230901,131800,6045282720,14530,14520,14530,14520,286
|
|
20230901,131700,6041127830,14520,14520,14530,14520,732
|
|
20230901,131600,6030498300,14530,14530,14530,14530,1170
|
|
20230901,131500,6013498200,14530,14520,14530,14520,590
|
|
20230901,131400,6004926000,14520,14520,14530,14520,308
|
|
20230901,131300,6000451140,14520,14530,14530,14520,114
|
|
20230901,131200,5998795790,14520,14530,14540,14520,2811
|
|
20230901,131100,5957952060,14530,14530,14540,14530,138
|
|
20230901,131000,5955946530,14530,14540,14540,14530,21
|
|
20230901,130900,5955641380,14540,14560,14560,14530,4884
|
|
20230901,130800,5884601200,14550,14560,14560,14550,563
|
|
20230901,130700,5876404660,14550,14550,14550,14550,405
|
|
20230901,130600,5870511910,14550,14550,14550,14550,514
|
|
20230901,130500,5863033210,14550,14550,14560,14550,99
|
|
20230901,130400,5861592250,14560,14550,14560,14550,48
|
|
20230901,130300,5860893520,14550,14550,14560,14550,443
|
|
20230901,130200,5854447860,14550,14560,14560,14550,35
|
|
20230901,130100,5853938410,14560,14560,14560,14550,456
|
|
20230901,130000,5847299660,14560,14560,14570,14560,464
|
|
20230901,125900,5840543620,14560,14560,14560,14550,777
|
|
20230901,125800,5829230690,14560,14550,14560,14550,538
|
|
20230901,125700,5821397580,14550,14550,14550,14550,23
|
|
20230901,125600,5821062930,14550,14560,14560,14550,372
|
|
20230901,125500,5815647730,14550,14550,14550,14550,95
|
|
20230901,125400,5814265480,14550,14560,14560,14550,126
|
|
20230901,125300,5812431370,14550,14550,14560,14550,1893
|
|
20230901,125200,5784874720,14550,14560,14560,14550,1027
|
|
20230901,125100,5769929770,14550,14560,14560,14550,696
|
|
20230901,125000,5759798770,14560,14560,14570,14560,4146
|
|
20230901,124900,5699432910,14560,14570,14570,14560,223
|
|
20230901,124800,5696184890,14570,14570,14570,14570,1581
|
|
20230901,124700,5673149720,14570,14570,14570,14570,84
|
|
20230901,124600,5671925840,14570,14570,14570,14570,335
|
|
20230901,124500,5667044890,14570,14570,14570,14570,229
|
|
20230901,124400,5663708360,14570,14570,14580,14570,283
|
|
20230901,124300,5659584970,14570,14570,14580,14570,593
|
|
20230901,124200,5650944910,14570,14570,14570,14570,60
|
|
20230901,124100,5650070710,14580,14580,14580,14570,20
|
|
20230901,124000,5649779290,14580,14570,14580,14570,135
|
|
20230901,123900,5647812330,14570,14560,14570,14560,2378
|
|
20230901,123800,5613165020,14570,14570,14570,14570,209
|
|
20230901,123700,5610119890,14560,14570,14570,14560,610
|
|
20230901,123600,5601233250,14560,14570,14570,14560,76
|
|
20230901,123500,5600126580,14570,14560,14570,14560,78
|
|
20230901,123400,5598990830,14560,14570,14570,14560,32
|
|
20230901,123300,5598524900,14560,14560,14560,14560,229
|
|
20230901,123200,5595190660,14560,14570,14570,14560,281
|
|
20230901,123100,5591097170,14570,14570,14570,14560,116
|
|
20230901,123000,5589407200,14570,14570,14570,14560,136
|
|
20230901,122900,5587426850,14570,14560,14570,14560,69
|
|
20230901,122800,5586422180,14570,14560,14570,14560,133
|
|
20230901,122700,5584485280,14560,14570,14570,14560,115
|
|
20230901,122600,5582810860,14560,14570,14570,14560,511
|
|
20230901,122500,5575368450,14560,14570,14580,14560,4654
|
|
20230901,122400,5507578950,14580,14570,14580,14570,576
|
|
20230901,122300,5499186490,14580,14570,14580,14570,79
|
|
20230901,122200,5498035390,14570,14580,14580,14570,175
|
|
20230901,122100,5495484140,14580,14570,14580,14570,374
|
|
20230901,122000,5490031990,14580,14580,14580,14570,1363
|
|
20230901,121900,5470172990,14580,14570,14580,14570,181
|
|
20230901,121800,5467535190,14580,14570,14580,14570,558
|
|
20230901,121700,5459401970,14580,14580,14580,14580,15
|
|
20230901,121600,5459183270,14570,14570,14570,14570,181
|
|
20230901,121500,5456546100,14570,14570,14570,14570,15
|
|
20230901,121400,5456327550,14570,14570,14570,14570,29
|
|
20230901,121300,5455905020,14570,14570,14570,14560,831
|
|
20230901,121200,5443803160,14570,14570,14570,14560,151
|
|
20230901,121100,5441603420,14560,14570,14570,14560,85
|
|
20230901,121000,5440365630,14560,14570,14570,14560,970
|
|
20230901,120900,5426232880,14560,14570,14570,14560,176
|
|
20230901,120800,5423670280,14560,14570,14570,14560,134
|
|
20230901,120700,5421718090,14570,14570,14570,14570,1045
|
|
20230901,120600,5406492440,14570,14580,14580,14570,91
|
|
20230901,120500,5405166470,14570,14570,14570,14570,124
|
|
20230901,120400,5403359790,14570,14580,14580,14570,401
|
|
20230901,120300,5397516920,14570,14570,14570,14570,66
|
|
20230901,120200,5396555300,14580,14560,14580,14560,237
|
|
20230901,120100,5393102450,14570,14570,14580,14560,1719
|
|
20230901,120000,5368056620,14580,14580,14580,14570,229
|
|
20230901,115900,5364719420,14580,14570,14580,14570,1581
|
|
20230901,115800,5341669090,14570,14570,14570,14570,56
|
|
20230901,115700,5340853170,14570,14570,14570,14570,329
|
|
20230901,115600,5336059640,14580,14570,14580,14570,81
|
|
20230901,115500,5334878810,14580,14570,14580,14570,115
|
|
20230901,115400,5333202850,14570,14580,14580,14570,172
|
|
20230901,115300,5330696270,14570,14570,14580,14570,340
|
|
20230901,115200,5325740130,14570,14570,14580,14570,736
|
|
20230901,115100,5315014610,14570,14580,14580,14570,17
|
|
20230901,115000,5314766900,14570,14570,14580,14570,94
|
|
20230901,114900,5313397120,14570,14580,14580,14570,23
|
|
20230901,114800,5313061930,14570,14580,14580,14570,220
|
|
20230901,114700,5309854510,14580,14570,14580,14570,1480
|
|
20230901,114600,5288276210,14570,14580,14580,14570,61
|
|
20230901,114500,5287387430,14570,14570,14570,14570,137
|
|
20230901,114400,5285391340,14570,14580,14580,14570,76
|
|
20230901,114300,5284283410,14570,14580,14580,14570,1238
|
|
20230901,114200,5266236650,14580,14580,14580,14580,116
|
|
20230901,114100,5264545370,14580,14590,14590,14580,289
|
|
20230901,114000,5260329040,14590,14600,14600,14590,234
|
|
20230901,113900,5256913700,14600,14610,14610,14600,2995
|
|
20230901,113800,5213177780,14610,14620,14630,14610,1902
|
|
20230901,113700,5185374310,14620,14620,14620,14620,77
|
|
20230901,113600,5184248570,14620,14620,14630,14620,1590
|
|
20230901,113500,5160988440,14620,14620,14630,14620,115
|
|
20230901,113400,5159307130,14630,14640,14640,14620,267
|
|
20230901,113300,5155402470,14640,14620,14640,14620,2657
|
|
20230901,113200,5116533110,14620,14610,14630,14610,1239
|
|
20230901,113100,5098419070,14610,14620,14620,14610,285
|
|
20230901,113000,5094254980,14610,14620,14620,14610,831
|
|
20230901,112900,5082111340,14610,14600,14610,14600,2595
|
|
20230901,112800,5044199200,14600,14600,14610,14600,611
|
|
20230901,112700,5035277190,14600,14610,14610,14600,447
|
|
20230901,112600,5028750500,14610,14620,14620,14600,517
|
|
20230901,112500,5021197810,14620,14620,14620,14610,53
|
|
20230901,112400,5020423290,14600,14590,14610,14590,3116
|
|
20230901,112300,4974919060,14600,14600,14600,14590,64
|
|
20230901,112200,4973984800,14590,14600,14600,14590,191
|
|
20230901,112100,4971196850,14600,14600,14600,14570,957
|
|
20230901,112000,4957246040,14590,14580,14590,14580,2611
|
|
20230901,111900,4919170500,14580,14570,14580,14560,4196
|
|
20230901,111800,4858048160,14570,14560,14570,14560,17
|
|
20230901,111700,4857800630,14570,14570,14570,14560,1428
|
|
20230901,111600,4836997410,14560,14580,14580,14560,1093
|
|
20230901,111500,4821077920,14560,14580,14580,14560,605
|
|
20230901,111400,4812261540,14580,14580,14580,14560,16
|
|
20230901,111300,4812028540,14570,14560,14570,14560,2672
|
|
20230901,111200,4773098550,14560,14570,14570,14550,135
|
|
20230901,111100,4771132080,14560,14560,14570,14550,1180
|
|
20230901,111000,4753951940,14570,14560,14570,14560,46
|
|
20230901,110900,4753282160,14560,14570,14570,14560,72
|
|
20230901,110800,4752233530,14560,14560,14570,14560,493
|
|
20230901,110700,4745055180,14570,14560,14570,14560,368
|
|
20230901,110600,4739697090,14570,14560,14570,14560,237
|
|
20230901,110500,4736246350,14570,14570,14570,14540,10436
|
|
20230901,110400,4584391930,14560,14560,14570,14560,37
|
|
20230901,110300,4583853040,14560,14570,14570,14560,75
|
|
20230901,110200,4582760460,14560,14550,14560,14550,1832
|
|
20230901,110100,4556091430,14550,14540,14560,14540,1863
|
|
20230901,110000,4528999810,14540,14560,14560,14530,3965
|
|
20230901,105900,4471320690,14560,14550,14560,14540,610
|
|
20230901,105800,4462445840,14550,14550,14550,14540,241
|
|
20230901,105700,4458939950,14550,14550,14550,14540,38
|
|
20230901,105600,4458387290,14530,14550,14550,14530,22
|
|
20230901,105500,4458067470,14550,14530,14550,14530,1411
|
|
20230901,105400,4437553540,14540,14550,14560,14540,2603
|
|
20230901,105300,4399680000,14560,14530,14560,14530,4301
|
|
20230901,105200,4337159690,14530,14530,14530,14520,1021
|
|
20230901,105100,4322332610,14530,14530,14530,14520,415
|
|
20230901,105000,4316306450,14530,14540,14540,14530,2007
|
|
20230901,104900,4287144600,14540,14540,14540,14530,1507
|
|
20230901,104800,4265246290,14540,14540,14540,14530,180
|
|
20230901,104700,4262629230,14530,14550,14550,14530,20823
|
|
20230901,104600,3959825400,14550,14550,14550,14540,526
|
|
20230901,104500,3952172790,14540,14550,14550,14540,498
|
|
20230901,104400,3944929520,14550,14540,14550,14540,323
|
|
20230901,104300,3940231060,14550,14540,14550,14540,298
|
|
20230901,104200,3935896400,14540,14560,14560,14540,2196
|
|
20230901,104100,3903946980,14550,14560,14560,14550,1605
|
|
20230901,104000,3880594170,14560,14550,14560,14550,1828
|
|
20230901,103900,3853996460,14560,14570,14580,14560,4102
|
|
20230901,103800,3794263150,14580,14570,14580,14570,156
|
|
20230901,103700,3791990190,14570,14570,14570,14570,696
|
|
20230901,103600,3781849470,14570,14570,14570,14560,899
|
|
20230901,103500,3768755870,14560,14570,14580,14560,2990
|
|
20230901,103400,3725191590,14570,14580,14580,14570,178
|
|
20230901,103300,3722596490,14580,14570,14580,14570,655
|
|
20230901,103200,3713048080,14580,14590,14590,14570,4685
|
|
20230901,103100,3644734020,14590,14590,14590,14590,347
|
|
20230901,103000,3639671290,14590,14590,14600,14590,640
|
|
20230901,102900,3630332690,14590,14600,14600,14590,281
|
|
20230901,102800,3626232720,14590,14610,14610,14590,2657
|
|
20230901,102700,3587442620,14610,14610,14610,14600,355
|
|
20230901,102600,3582256210,14600,14600,14610,14600,1448
|
|
20230901,102500,3561112080,14600,14610,14610,14600,97
|
|
20230901,102400,3559695050,14600,14610,14610,14600,443
|
|
20230901,102300,3553223180,14610,14610,14610,14600,1021
|
|
20230901,102200,3538308300,14610,14600,14610,14600,465
|
|
20230901,102100,3531518820,14600,14600,14610,14600,1271
|
|
20230901,102000,3512959360,14610,14600,14610,14590,354
|
|
20230901,101900,3507789880,14600,14600,14600,14590,296
|
|
20230901,101800,3503469020,14600,14610,14610,14600,885
|
|
20230901,101700,3490544620,14600,14610,14610,14600,366
|
|
20230901,101600,3485199280,14610,14600,14610,14600,283
|
|
20230901,101500,3481067120,14600,14600,14600,14590,2352
|
|
20230901,101400,3446731060,14600,14600,14600,14590,366
|
|
20230901,101300,3441387650,14590,14590,14590,14590,277
|
|
20230901,101200,3437346220,14600,14610,14610,14600,1421
|
|
20230901,101100,3416589590,14610,14610,14610,14600,300
|
|
20230901,101000,3412209230,14610,14630,14630,14600,1590
|
|
20230901,100900,3388968110,14630,14620,14630,14620,744
|
|
20230901,100800,3378083540,14630,14620,14630,14610,379
|
|
20230901,100700,3372541820,14620,14620,14620,14620,782
|
|
20230901,100600,3361108980,14620,14610,14620,14600,3857
|
|
20230901,100500,3304775050,14610,14600,14610,14600,123
|
|
20230901,100400,3302979130,14610,14600,14610,14600,141
|
|
20230901,100300,3300919960,14600,14600,14610,14590,757
|
|
20230901,100200,3289866210,14600,14600,14600,14590,304
|
|
20230901,100100,3285428090,14600,14590,14600,14590,2102
|
|
20230901,100000,3254747040,14590,14600,14610,14590,1265
|
|
20230901,095900,3236279460,14600,14610,14610,14600,3134
|
|
20230901,095800,3190520690,14600,14600,14610,14600,1746
|
|
20230901,095700,3165026850,14600,14610,14610,14600,335
|
|
20230901,095600,3160132840,14600,14610,14620,14600,2379
|
|
20230901,095500,3125375660,14610,14620,14620,14610,621
|
|
20230901,095400,3116300030,14620,14620,14620,14610,178
|
|
20230901,095300,3113697970,14620,14620,14620,14610,2358
|
|
20230901,095200,3079224270,14610,14620,14620,14610,1728
|
|
20230901,095100,3053971660,14620,14640,14640,14620,6866
|
|
20230901,095000,2953503940,14640,14650,14650,14640,151
|
|
20230901,094900,2951291930,14650,14650,14660,14650,2943
|
|
20230901,094800,2908165220,14660,14650,14660,14640,454
|
|
20230901,094700,2901514800,14650,14650,14650,14640,1542
|
|
20230901,094600,2878926320,14660,14680,14680,14650,5125
|
|
20230901,094500,2803815960,14680,14700,14700,14680,5085
|
|
20230901,094400,2729119270,14700,14700,14720,14690,2451
|
|
20230901,094300,2693089260,14700,14700,14700,14680,2369
|
|
20230901,094200,2658281880,14700,14700,14700,14680,1679
|
|
20230901,094100,2633622170,14710,14710,14710,14700,920
|
|
20230901,094000,2620097540,14710,14720,14720,14700,7018
|
|
20230901,093900,2516892950,14730,14730,14740,14720,554
|
|
20230901,093800,2508734090,14730,14740,14740,14730,2100
|
|
20230901,093700,2477781590,14730,14740,14740,14730,1631
|
|
20230901,093600,2453747080,14740,14730,14740,14710,2245
|
|
20230901,093500,2420696460,14730,14730,14740,14720,1601
|
|
20230901,093400,2397111790,14740,14740,14740,14700,2678
|
|
20230901,093300,2357645700,14740,14780,14780,14700,14899
|
|
20230901,093200,2137778930,14780,14690,14790,14690,30678
|
|
20230901,093100,1685216340,14680,14690,14700,14670,10057
|
|
20230901,093000,1537627100,14680,14680,14700,14670,5690
|
|
20230901,092900,1454113250,14680,14690,14700,14680,2170
|
|
20230901,092800,1422238500,14690,14670,14700,14670,3494
|
|
20230901,092700,1370919510,14680,14680,14680,14670,1903
|
|
20230901,092600,1342983650,14680,14670,14680,14670,7154
|
|
20230901,092500,1238007810,14670,14650,14670,14640,6016
|
|
20230901,092400,1149859110,14650,14640,14670,14640,3292
|
|
20230901,092300,1101615220,14630,14630,14630,14620,1278
|
|
20230901,092200,1082918830,14630,14640,14650,14620,2058
|
|
20230901,092100,1052792120,14640,14590,14640,14590,2797
|
|
20230901,092000,1011927830,14590,14590,14590,14580,494
|
|
20230901,091900,1004720680,14590,14610,14610,14580,338
|
|
20230901,091800,999789590,14610,14610,14610,14580,1435
|
|
20230901,091700,978840760,14600,14630,14630,14600,6063
|
|
20230901,091600,890286310,14630,14630,14650,14620,1342
|
|
20230901,091500,870648170,14630,14620,14650,14620,2462
|
|
20230901,091400,834618080,14620,14600,14630,14600,3263
|
|
20230901,091300,786953720,14600,14640,14640,14600,2738
|
|
20230901,091200,746931380,14640,14640,14650,14630,2791
|
|
20230901,091100,706062030,14630,14610,14630,14600,3658
|
|
20230901,091000,652604090,14610,14550,14610,14550,3081
|
|
20230901,090900,607654530,14550,14570,14580,14540,905
|
|
20230901,090800,594481870,14550,14570,14570,14550,1362
|
|
20230901,090700,574647060,14560,14590,14600,14560,10366
|
|
20230901,090600,423578530,14590,14580,14610,14580,4772
|
|
20230901,090500,353964680,14570,14530,14600,14520,7330
|
|
20230901,090400,247168510,14520,14540,14540,14480,3752
|
|
20230901,090300,192728620,14540,14500,14550,14500,3329
|
|
20230901,090200,144390670,14490,14490,14510,14480,1717
|
|
20230901,090100,119518030,14510,14560,14560,14490,5292
|
|
20230901,090000,42596970,14560,14540,14560,14540,2865
|