677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201400,1538027350,16880,16880,16880,16880,867
|
|
20230901,201300,1538027350,16880,16880,16880,16880,0
|
|
20230901,201200,1538027350,16880,16880,16880,16880,0
|
|
20230901,201100,1538027350,16880,16880,16880,16880,0
|
|
20230901,201000,1538027350,16880,16880,16880,16880,0
|
|
20230901,200900,1538027350,16880,16880,16880,16880,0
|
|
20230901,200800,1538027350,16880,16880,16880,16880,0
|
|
20230901,200700,1538027350,16880,16880,16880,16880,0
|
|
20230901,200600,1538027350,16880,16880,16880,16880,0
|
|
20230901,200500,1538027350,16880,16880,16880,16880,0
|
|
20230901,200400,1538027350,16880,16880,16880,16880,0
|
|
20230901,200300,1538027350,16880,16880,16880,16880,0
|
|
20230901,200200,1538027350,16880,16880,16880,16880,0
|
|
20230901,200100,1538027350,16880,16880,16880,16880,0
|
|
20230901,200000,1538027350,16880,16880,16880,16880,0
|
|
20230901,195900,1538027350,16880,16880,16880,16880,0
|
|
20230901,195800,1538027350,16880,16880,16880,16880,0
|
|
20230901,195700,1538027350,16880,16880,16880,16880,0
|
|
20230901,195600,1538027350,16880,16880,16880,16880,0
|
|
20230901,195500,1538027350,16880,16880,16880,16880,0
|
|
20230901,195400,1538027350,16880,16880,16880,16880,0
|
|
20230901,195300,1538027350,16880,16880,16880,16880,0
|
|
20230901,195200,1538027350,16880,16880,16880,16880,0
|
|
20230901,195100,1538027350,16880,16880,16880,16880,0
|
|
20230901,195000,1538027350,16880,16880,16880,16880,0
|
|
20230901,194900,1538027350,16880,16880,16880,16880,0
|
|
20230901,194800,1538027350,16880,16880,16880,16880,0
|
|
20230901,194700,1538027350,16880,16880,16880,16880,0
|
|
20230901,194600,1538027350,16880,16880,16880,16880,0
|
|
20230901,194500,1538027350,16880,16880,16880,16880,0
|
|
20230901,194400,1538027350,16880,16880,16880,16880,867
|
|
20230901,194300,1538027350,16880,16880,16880,16880,0
|
|
20230901,194200,1538027350,16880,16880,16880,16880,0
|
|
20230901,194100,1538027350,16880,16880,16880,16880,0
|
|
20230901,194000,1538027350,16880,16880,16880,16880,0
|
|
20230901,193900,1538027350,16880,16880,16880,16880,0
|
|
20230901,193800,1538027350,16880,16880,16880,16880,0
|
|
20230901,193700,1538027350,16880,16880,16880,16880,0
|
|
20230901,193600,1538027350,16880,16880,16880,16880,0
|
|
20230901,193500,1538027350,16880,16880,16880,16880,0
|
|
20230901,193400,1538027350,16880,16880,16880,16880,0
|
|
20230901,193300,1538027350,16880,16880,16880,16880,0
|
|
20230901,193200,1538027350,16880,16880,16880,16880,0
|
|
20230901,193100,1538027350,16880,16880,16880,16880,0
|
|
20230901,193000,1538027350,16880,16880,16880,16880,0
|
|
20230901,192900,1538027350,16880,16880,16880,16880,0
|
|
20230901,192800,1538027350,16880,16880,16880,16880,0
|
|
20230901,192700,1538027350,16880,16880,16880,16880,0
|
|
20230901,192600,1538027350,16880,16880,16880,16880,0
|
|
20230901,192500,1538027350,16880,16880,16880,16880,0
|
|
20230901,192400,1538027350,16880,16880,16880,16880,0
|
|
20230901,192300,1538027350,16880,16880,16880,16880,0
|
|
20230901,192200,1538027350,16880,16880,16880,16880,0
|
|
20230901,192100,1538027350,16880,16880,16880,16880,0
|
|
20230901,192000,1538027350,16880,16880,16880,16880,0
|
|
20230901,191900,1538027350,16880,16880,16880,16880,0
|
|
20230901,191800,1538027350,16880,16880,16880,16880,0
|
|
20230901,191700,1538027350,16880,16880,16880,16880,0
|
|
20230901,191600,1538027350,16880,16880,16880,16880,0
|
|
20230901,191500,1538027350,16880,16880,16880,16880,0
|
|
20230901,191400,1538027350,16880,16880,16880,16880,867
|
|
20230901,191300,1538027350,16880,16880,16880,16880,0
|
|
20230901,191200,1538027350,16880,16880,16880,16880,0
|
|
20230901,191100,1538027350,16880,16880,16880,16880,0
|
|
20230901,191000,1538027350,16880,16880,16880,16880,0
|
|
20230901,190900,1538027350,16880,16880,16880,16880,0
|
|
20230901,190800,1538027350,16880,16880,16880,16880,0
|
|
20230901,190700,1538027350,16880,16880,16880,16880,0
|
|
20230901,190600,1538027350,16880,16880,16880,16880,0
|
|
20230901,190500,1538027350,16880,16880,16880,16880,0
|
|
20230901,190400,1538027350,16880,16880,16880,16880,0
|
|
20230901,190300,1538027350,16880,16880,16880,16880,0
|
|
20230901,190200,1538027350,16880,16880,16880,16880,0
|
|
20230901,190100,1538027350,16880,16880,16880,16880,0
|
|
20230901,190000,1538027350,16880,16880,16880,16880,0
|
|
20230901,185900,1538027350,16880,16880,16880,16880,0
|
|
20230901,185800,1538027350,16880,16880,16880,16880,0
|
|
20230901,185700,1538027350,16880,16880,16880,16880,0
|
|
20230901,185600,1538027350,16880,16880,16880,16880,0
|
|
20230901,185500,1538027350,16880,16880,16880,16880,0
|
|
20230901,185400,1538027350,16880,16880,16880,16880,0
|
|
20230901,185300,1538027350,16880,16880,16880,16880,0
|
|
20230901,185200,1538027350,16880,16880,16880,16880,0
|
|
20230901,185100,1538027350,16880,16880,16880,16880,0
|
|
20230901,185000,1538027350,16880,16880,16880,16880,0
|
|
20230901,184900,1538027350,16880,16880,16880,16880,0
|
|
20230901,184800,1538027350,16880,16880,16880,16880,0
|
|
20230901,184700,1538027350,16880,16880,16880,16880,0
|
|
20230901,184600,1538027350,16880,16880,16880,16880,0
|
|
20230901,184500,1538027350,16880,16880,16880,16880,0
|
|
20230901,184400,1538027350,16880,16880,16880,16880,867
|
|
20230901,184300,1538027350,16880,16880,16880,16880,0
|
|
20230901,184200,1538027350,16880,16880,16880,16880,0
|
|
20230901,184100,1538027350,16880,16880,16880,16880,0
|
|
20230901,184000,1538027350,16880,16880,16880,16880,0
|
|
20230901,183900,1538027350,16880,16880,16880,16880,0
|
|
20230901,183800,1538027350,16880,16880,16880,16880,0
|
|
20230901,183700,1538027350,16880,16880,16880,16880,0
|
|
20230901,183600,1538027350,16880,16880,16880,16880,0
|
|
20230901,183500,1538027350,16880,16880,16880,16880,0
|
|
20230901,183400,1538027350,16880,16880,16880,16880,0
|
|
20230901,183300,1538027350,16880,16880,16880,16880,0
|
|
20230901,183200,1538027350,16880,16880,16880,16880,0
|
|
20230901,183100,1538027350,16880,16880,16880,16880,0
|
|
20230901,183000,1538027350,16880,16880,16880,16880,0
|
|
20230901,182900,1538027350,16880,16880,16880,16880,0
|
|
20230901,182800,1538027350,16880,16880,16880,16880,0
|
|
20230901,182700,1538027350,16880,16880,16880,16880,0
|
|
20230901,182600,1538027350,16880,16880,16880,16880,0
|
|
20230901,182500,1538027350,16880,16880,16880,16880,0
|
|
20230901,182400,1538027350,16880,16880,16880,16880,0
|
|
20230901,182300,1538027350,16880,16880,16880,16880,0
|
|
20230901,182200,1538027350,16880,16880,16880,16880,0
|
|
20230901,182100,1538027350,16880,16880,16880,16880,0
|
|
20230901,182000,1538027350,16880,16880,16880,16880,0
|
|
20230901,181900,1538027350,16880,16880,16880,16880,0
|
|
20230901,181800,1538027350,16880,16880,16880,16880,0
|
|
20230901,181700,1538027350,16880,16880,16880,16880,0
|
|
20230901,181600,1538027350,16880,16880,16880,16880,0
|
|
20230901,181500,1538027350,16880,16880,16880,16880,0
|
|
20230901,181400,1538027350,16880,16880,16880,16880,867
|
|
20230901,181300,1538027350,16880,16880,16880,16880,0
|
|
20230901,181200,1538027350,16880,16880,16880,16880,0
|
|
20230901,181100,1538027350,16880,16880,16880,16880,0
|
|
20230901,181000,1538027350,16880,16880,16880,16880,0
|
|
20230901,180900,1538027350,16880,16880,16880,16880,0
|
|
20230901,180800,1538027350,16880,16880,16880,16880,0
|
|
20230901,180700,1538027350,16880,16880,16880,16880,0
|
|
20230901,180600,1538027350,16880,16880,16880,16880,0
|
|
20230901,180500,1538027350,16880,16880,16880,16880,0
|
|
20230901,180400,1538027350,16880,16880,16880,16880,0
|
|
20230901,180300,1538027350,16880,16880,16880,16880,0
|
|
20230901,180200,1538027350,16880,16880,16880,16880,0
|
|
20230901,180100,1538027350,16880,16880,16880,16880,0
|
|
20230901,180000,1538027350,16880,16880,16880,16880,0
|
|
20230901,175900,1538027350,16880,16880,16880,16880,0
|
|
20230901,175800,1538027350,16880,16880,16880,16880,0
|
|
20230901,175700,1538027350,16880,16880,16880,16880,0
|
|
20230901,175600,1538027350,16880,16880,16880,16880,0
|
|
20230901,175500,1538027350,16880,16880,16880,16880,0
|
|
20230901,175400,1538027350,16880,16880,16880,16880,0
|
|
20230901,175300,1538027350,16880,16880,16880,16880,0
|
|
20230901,175200,1538027350,16880,16880,16880,16880,0
|
|
20230901,175100,1538027350,16880,16880,16880,16880,0
|
|
20230901,175000,1538027350,16880,16880,16880,16880,0
|
|
20230901,174900,1538027350,16880,16880,16880,16880,0
|
|
20230901,174800,1538027350,16880,16880,16880,16880,0
|
|
20230901,174700,1538027350,16880,16880,16880,16880,0
|
|
20230901,174600,1538027350,16880,16880,16880,16880,0
|
|
20230901,174500,1538027350,16880,16880,16880,16880,0
|
|
20230901,174400,1538027350,16880,16880,16880,16880,867
|
|
20230901,174300,1538027350,16880,16880,16880,16880,0
|
|
20230901,174200,1538027350,16880,16880,16880,16880,0
|
|
20230901,174100,1538027350,16880,16880,16880,16880,0
|
|
20230901,174000,1538027350,16880,16880,16880,16880,0
|
|
20230901,173900,1538027350,16880,16880,16880,16880,0
|
|
20230901,173800,1538027350,16880,16880,16880,16880,0
|
|
20230901,173700,1538027350,16880,16880,16880,16880,0
|
|
20230901,173600,1538027350,16880,16880,16880,16880,0
|
|
20230901,173500,1538027350,16880,16880,16880,16880,0
|
|
20230901,173400,1538027350,16880,16880,16880,16880,0
|
|
20230901,173300,1538027350,16880,16880,16880,16880,0
|
|
20230901,173200,1538027350,16880,16880,16880,16880,0
|
|
20230901,173100,1538027350,16880,16880,16880,16880,0
|
|
20230901,173000,1538027350,16880,16880,16880,16880,0
|
|
20230901,172900,1538027350,16880,16880,16880,16880,0
|
|
20230901,172800,1538027350,16880,16880,16880,16880,0
|
|
20230901,172700,1538027350,16880,16880,16880,16880,0
|
|
20230901,172600,1538027350,16880,16880,16880,16880,0
|
|
20230901,172500,1538027350,16880,16880,16880,16880,0
|
|
20230901,172400,1538027350,16880,16880,16880,16880,0
|
|
20230901,172300,1538027350,16880,16880,16880,16880,0
|
|
20230901,172200,1538027350,16880,16880,16880,16880,0
|
|
20230901,172100,1538027350,16880,16880,16880,16880,0
|
|
20230901,172000,1538027350,16880,16880,16880,16880,0
|
|
20230901,171900,1538027350,16880,16880,16880,16880,0
|
|
20230901,171800,1538027350,16880,16880,16880,16880,0
|
|
20230901,171700,1538027350,16880,16880,16880,16880,0
|
|
20230901,171600,1538027350,16880,16880,16880,16880,0
|
|
20230901,171500,1538027350,16880,16880,16880,16880,0
|
|
20230901,171400,1538027350,16880,16880,16880,16880,867
|
|
20230901,171300,1538027350,16880,16880,16880,16880,0
|
|
20230901,171200,1538027350,16880,16880,16880,16880,0
|
|
20230901,171100,1538027350,16880,16880,16880,16880,0
|
|
20230901,171000,1538027350,16880,16880,16880,16880,0
|
|
20230901,170900,1538027350,16880,16880,16880,16880,0
|
|
20230901,170800,1538027350,16880,16880,16880,16880,0
|
|
20230901,170700,1538027350,16880,16880,16880,16880,0
|
|
20230901,170600,1538027350,16880,16880,16880,16880,0
|
|
20230901,170500,1538027350,16880,16880,16880,16880,0
|
|
20230901,170400,1538027350,16880,16880,16880,16880,0
|
|
20230901,170300,1538027350,16880,16880,16880,16880,0
|
|
20230901,170200,1538027350,16880,16880,16880,16880,0
|
|
20230901,170100,1538027350,16880,16880,16880,16880,0
|
|
20230901,170000,1538027350,16880,16880,16880,16880,0
|
|
20230901,165900,1538027350,16880,16880,16880,16880,0
|
|
20230901,165800,1538027350,16880,16880,16880,16880,0
|
|
20230901,165700,1538027350,16880,16880,16880,16880,0
|
|
20230901,165600,1538027350,16880,16880,16880,16880,0
|
|
20230901,165500,1538027350,16880,16880,16880,16880,0
|
|
20230901,165400,1538027350,16880,16880,16880,16880,0
|
|
20230901,165300,1538027350,16880,16880,16880,16880,0
|
|
20230901,165200,1538027350,16880,16880,16880,16880,0
|
|
20230901,165100,1538027350,16880,16880,16880,16880,0
|
|
20230901,165000,1538027350,16880,16880,16880,16880,0
|
|
20230901,164900,1538027350,16880,16880,16880,16880,0
|
|
20230901,164800,1538027350,16880,16880,16880,16880,0
|
|
20230901,164700,1538027350,16880,16880,16880,16880,0
|
|
20230901,164600,1538027350,16880,16880,16880,16880,0
|
|
20230901,164500,1538027350,16880,16880,16880,16880,0
|
|
20230901,164400,1538027350,16880,16880,16880,16880,867
|
|
20230901,164300,1538027350,16880,16880,16880,16880,0
|
|
20230901,164200,1538027350,16880,16880,16880,16880,0
|
|
20230901,164100,1538027350,16880,16880,16880,16880,0
|
|
20230901,164000,1538027350,16880,16880,16880,16880,0
|
|
20230901,163900,1538027350,16880,16880,16880,16880,0
|
|
20230901,163800,1538027350,16880,16880,16880,16880,0
|
|
20230901,163700,1538027350,16880,16880,16880,16880,0
|
|
20230901,163600,1538027350,16880,16880,16880,16880,0
|
|
20230901,163500,1538027350,16880,16880,16880,16880,0
|
|
20230901,163400,1538027350,16880,16880,16880,16880,0
|
|
20230901,163300,1538027350,16880,16880,16880,16880,0
|
|
20230901,163200,1538027350,16880,16880,16880,16880,0
|
|
20230901,163100,1538027350,16880,16880,16880,16880,0
|
|
20230901,163000,1538027350,16880,16880,16880,16880,0
|
|
20230901,162900,1538027350,16880,16880,16880,16880,0
|
|
20230901,162800,1538027350,16880,16880,16880,16880,0
|
|
20230901,162700,1538027350,16880,16880,16880,16880,0
|
|
20230901,162600,1538027350,16880,16880,16880,16880,0
|
|
20230901,162500,1538027350,16880,16880,16880,16880,0
|
|
20230901,162400,1538027350,16880,16880,16880,16880,0
|
|
20230901,162300,1538027350,16880,16880,16880,16880,0
|
|
20230901,162200,1538027350,16880,16880,16880,16880,0
|
|
20230901,162100,1538027350,16880,16880,16880,16880,0
|
|
20230901,162000,1538027350,16880,16880,16880,16880,0
|
|
20230901,161900,1538027350,16880,16880,16880,16880,0
|
|
20230901,161800,1538027350,16880,16880,16880,16880,0
|
|
20230901,161700,1538027350,16880,16880,16880,16880,0
|
|
20230901,161600,1538027350,16880,16880,16880,16880,0
|
|
20230901,161500,1538027350,16880,16880,16880,16880,0
|
|
20230901,161400,1538027350,16880,16880,16880,16880,867
|
|
20230901,161300,1538027350,16880,16880,16880,16880,0
|
|
20230901,161200,1538027350,16880,16880,16880,16880,0
|
|
20230901,161100,1538027350,16880,16880,16880,16880,0
|
|
20230901,161000,1538027350,16880,16880,16880,16880,0
|
|
20230901,160900,1538027350,16880,16880,16880,16880,0
|
|
20230901,160800,1538027350,16880,16880,16880,16880,0
|
|
20230901,160700,1538027350,16880,16880,16880,16880,0
|
|
20230901,160600,1538027350,16880,16880,16880,16880,0
|
|
20230901,160500,1538027350,16880,16880,16880,16880,0
|
|
20230901,160400,1538027350,16880,16880,16880,16880,0
|
|
20230901,160300,1538027350,16880,16880,16880,16880,0
|
|
20230901,160200,1538027350,16880,16880,16880,16880,0
|
|
20230901,160100,1538027350,16880,16880,16880,16880,0
|
|
20230901,160000,1538027350,16880,16880,16880,16880,0
|
|
20230901,155900,1538027350,16880,16880,16880,16880,0
|
|
20230901,155800,1538027350,16880,16880,16880,16880,0
|
|
20230901,155700,1538027350,16880,16880,16880,16880,0
|
|
20230901,155600,1538027350,16880,16880,16880,16880,0
|
|
20230901,155500,1538027350,16880,16880,16880,16880,0
|
|
20230901,155400,1538027350,16880,16880,16880,16880,0
|
|
20230901,155300,1538027350,16880,16880,16880,16880,0
|
|
20230901,155200,1538027350,16880,16880,16880,16880,0
|
|
20230901,155100,1538027350,16880,16880,16880,16880,0
|
|
20230901,155000,1538027350,16880,16880,16880,16880,0
|
|
20230901,154900,1538027350,16880,16880,16880,16880,0
|
|
20230901,154800,1538027350,16880,16880,16880,16880,0
|
|
20230901,154700,1538027350,16880,16880,16880,16880,0
|
|
20230901,154600,1538027350,16880,16880,16880,16880,0
|
|
20230901,154500,1538027350,16880,16880,16880,16880,0
|
|
20230901,154400,1538027350,16880,16880,16880,16880,867
|
|
20230901,154300,1538027350,16880,16880,16880,16880,0
|
|
20230901,154200,1538027350,16880,16880,16880,16880,0
|
|
20230901,154100,1538027350,16880,16880,16880,16880,0
|
|
20230901,154000,1538027350,16880,16880,16880,16880,0
|
|
20230901,153900,1538027350,16880,16880,16880,16880,0
|
|
20230901,153800,1538027350,16880,16880,16880,16880,0
|
|
20230901,153700,1538027350,16880,16880,16880,16880,0
|
|
20230901,153600,1538027350,16880,16880,16880,16880,0
|
|
20230901,153500,1538027350,16880,16880,16880,16880,0
|
|
20230901,153400,1538027350,16880,16880,16880,16880,0
|
|
20230901,153300,1538027350,16880,16880,16880,16880,0
|
|
20230901,153200,1538027350,16880,16880,16880,16880,0
|
|
20230901,153100,1538027350,16880,16880,16880,16880,0
|
|
20230901,153000,1538027350,16880,16880,16880,16880,867
|
|
20230901,152900,1523392390,16920,16920,16920,16920,0
|
|
20230901,152800,1523392390,16920,16920,16920,16920,0
|
|
20230901,152700,1523392390,16920,16920,16920,16920,0
|
|
20230901,152600,1523392390,16920,16920,16920,16920,0
|
|
20230901,152500,1523392390,16920,16920,16920,16920,0
|
|
20230901,152400,1523392390,16920,16920,16920,16920,0
|
|
20230901,152300,1523392390,16920,16920,16920,16920,0
|
|
20230901,152200,1523392390,16920,16920,16920,16920,0
|
|
20230901,152100,1523392390,16920,16920,16920,16920,0
|
|
20230901,152000,1523392390,16920,16920,16920,16920,0
|
|
20230901,151900,1523392390,16920,16930,16930,16900,124
|
|
20230901,151800,1521296350,16930,16930,16930,16920,180
|
|
20230901,151700,1518249450,16930,16920,16930,16920,819
|
|
20230901,151600,1504385820,16930,16930,16930,16930,206
|
|
20230901,151500,1500898240,16910,16920,16920,16900,353
|
|
20230901,151400,1494929460,16930,16930,16930,16930,253
|
|
20230901,151300,1490646170,16930,16920,16930,16920,36
|
|
20230901,151200,1490036990,16930,16920,16930,16900,428
|
|
20230901,151100,1482795380,16920,16910,16920,16910,26
|
|
20230901,151000,1482355680,16900,16900,16900,16900,184
|
|
20230901,150900,1479246080,16900,16890,16900,16890,242
|
|
20230901,150800,1475158680,16890,16890,16890,16890,31
|
|
20230901,150700,1474635090,16890,16880,16890,16880,106
|
|
20230901,150600,1472845720,16880,16890,16890,16880,6
|
|
20230901,150500,1472744410,16900,16900,16900,16900,5
|
|
20230901,150400,1472659910,16860,16860,16860,16860,2
|
|
20230901,150300,1472626190,16860,16880,16880,16860,28
|
|
20230901,150200,1472153790,16880,16880,16880,16880,427
|
|
20230901,150100,1464946030,16880,16880,16880,16880,0
|
|
20230901,150000,1464946030,16880,16880,16880,16880,88
|
|
20230901,145900,1463460590,16890,16890,16890,16890,0
|
|
20230901,145800,1463460590,16890,16870,16890,16860,127
|
|
20230901,145700,1461319210,16900,16860,16900,16860,218
|
|
20230901,145600,1457641740,16860,16860,16860,16860,0
|
|
20230901,145500,1457641740,16860,16860,16860,16860,17
|
|
20230901,145400,1457355120,16860,16800,16860,16800,97
|
|
20230901,145300,1455722700,16800,16800,16800,16800,172
|
|
20230901,145200,1452833100,16800,16800,16800,16800,414
|
|
20230901,145100,1445877900,16800,16800,16800,16800,65
|
|
20230901,145000,1444785900,16790,16790,16800,16790,155
|
|
20230901,144900,1442182950,16780,16790,16790,16780,38
|
|
20230901,144800,1441545160,16780,16880,16900,16780,639
|
|
20230901,144700,1430802940,16880,16860,16880,16860,46
|
|
20230901,144600,1430027240,16830,16830,16830,16830,0
|
|
20230901,144500,1430027240,16830,16810,16830,16800,489
|
|
20230901,144400,1421804500,16810,16830,16830,16810,151
|
|
20230901,144300,1419264190,16810,16810,16810,16790,2028
|
|
20230901,144200,1385196300,16810,16850,16860,16810,808
|
|
20230901,144100,1371590840,16860,16870,16870,16860,149
|
|
20230901,144000,1369078600,16870,16880,16880,16870,54
|
|
20230901,143900,1368167580,16880,16880,16880,16880,11
|
|
20230901,143800,1367981900,16890,16890,16890,16890,17
|
|
20230901,143700,1367694770,16890,16890,16890,16890,0
|
|
20230901,143600,1367694770,16890,16860,16890,16860,11
|
|
20230901,143500,1367509160,16860,16870,16870,16860,579
|
|
20230901,143400,1357745030,16880,16880,16880,16880,133
|
|
20230901,143300,1355499990,16890,16890,16890,16890,5
|
|
20230901,143200,1355415540,16880,16890,16890,16880,133
|
|
20230901,143100,1353170490,16880,16890,16910,16880,288
|
|
20230901,143000,1348308170,16890,16880,16890,16880,253
|
|
20230901,142900,1344037510,16890,16890,16890,16890,11
|
|
20230901,142800,1343851720,16890,16890,16900,16890,1107
|
|
20230901,142700,1325154470,16900,16920,16920,16900,338
|
|
20230901,142600,1319441010,16930,16930,16930,16930,1
|
|
20230901,142500,1319424080,16940,16940,16940,16940,0
|
|
20230901,142400,1319424080,16940,16940,16940,16940,1
|
|
20230901,142300,1319407140,16940,16900,16940,16900,366
|
|
20230901,142200,1313221420,16900,16920,16940,16900,64
|
|
20230901,142100,1312138380,16900,16900,16900,16900,16
|
|
20230901,142000,1311867980,16900,16900,16900,16900,1
|
|
20230901,141900,1311851080,16860,16890,16910,16860,1501
|
|
20230901,141800,1286537580,16880,16880,16880,16880,0
|
|
20230901,141700,1286537580,16880,16890,16890,16880,1107
|
|
20230901,141600,1267846160,16900,16940,16940,16900,361
|
|
20230901,141500,1261742920,16920,16900,16920,16900,13
|
|
20230901,141400,1261523140,16900,16900,16900,16900,140
|
|
20230901,141300,1259157140,16890,16900,16900,16890,514
|
|
20230901,141200,1250472870,16970,16970,16970,16970,46
|
|
20230901,141100,1249692250,16970,16900,16970,16900,36
|
|
20230901,141000,1249081680,16950,16960,16960,16900,342
|
|
20230901,140900,1243283880,16970,16970,16970,16970,100
|
|
20230901,140800,1241586880,16890,16890,16890,16880,653
|
|
20230901,140700,1230559700,16900,16960,17000,16900,1728
|
|
20230901,140600,1201320830,16960,16970,17000,16960,1008
|
|
20230901,140500,1184224480,16980,16980,16980,16980,2
|
|
20230901,140400,1184190520,16990,16980,16990,16980,102
|
|
20230901,140300,1182457560,17000,17000,17000,17000,20
|
|
20230901,140200,1182117560,17010,17000,17010,16970,107
|
|
20230901,140100,1180300360,16980,17000,17000,16980,101
|
|
20230901,140000,1178583380,16960,17000,17000,16960,80
|
|
20230901,135900,1177223780,16960,17010,17020,16960,110
|
|
20230901,135800,1175355040,17010,17010,17010,17010,103
|
|
20230901,135700,1173603010,17010,17010,17010,17010,0
|
|
20230901,135600,1173603010,17010,16950,17010,16950,150
|
|
20230901,135500,1171054760,16950,16950,16950,16950,0
|
|
20230901,135400,1171054760,16950,16950,16950,16950,52
|
|
20230901,135300,1170173360,16930,16930,16930,16930,468
|
|
20230901,135200,1162250120,16950,16940,16950,16930,300
|
|
20230901,135100,1157168700,16950,16980,16980,16950,3138
|
|
20230901,135000,1103961090,16980,16980,16980,16980,0
|
|
20230901,134900,1103961090,16980,16990,16990,16980,492
|
|
20230901,134800,1095606920,16990,16990,16990,16990,77
|
|
20230901,134700,1094298690,17020,17000,17020,16990,1313
|
|
20230901,134600,1071978330,17010,17020,17020,17010,272
|
|
20230901,134500,1067351500,17020,17020,17020,17020,11
|
|
20230901,134400,1067164280,17020,17020,17020,17020,3
|
|
20230901,134300,1067113220,17030,17030,17030,17020,32
|
|
20230901,134200,1066568270,17030,17030,17030,17030,55
|
|
20230901,134100,1065631620,17030,17030,17030,17030,50
|
|
20230901,134000,1064780120,17020,17000,17020,17000,410
|
|
20230901,133900,1057803320,17010,17000,17010,17000,101
|
|
20230901,133800,1056086310,16980,16990,16990,16980,55
|
|
20230901,133700,1055152280,16990,16990,16990,16990,80
|
|
20230901,133600,1053793080,17000,17000,17000,17000,17
|
|
20230901,133500,1053504080,17000,17000,17000,17000,0
|
|
20230901,133400,1053504080,17000,17000,17000,17000,0
|
|
20230901,133300,1053504080,17000,17000,17000,17000,30
|
|
20230901,133200,1052994080,16990,16990,16990,16990,0
|
|
20230901,133100,1052994080,16990,16990,16990,16990,53
|
|
20230901,133000,1052093610,17000,17000,17000,17000,5
|
|
20230901,132900,1052008610,17000,17000,17000,17000,221
|
|
20230901,132800,1048251610,16970,16970,16970,16970,0
|
|
20230901,132700,1048251610,16970,17000,17000,16970,2
|
|
20230901,132600,1048217640,16950,16960,16960,16950,2
|
|
20230901,132500,1048183730,16950,16970,16980,16950,380
|
|
20230901,132400,1041737320,16980,16980,17000,16970,4
|
|
20230901,132300,1041669390,16980,16970,16980,16970,43
|
|
20230901,132200,1040939670,16950,16940,16950,16940,74
|
|
20230901,132100,1039685670,16940,16960,16960,16940,159
|
|
20230901,132000,1036991750,16950,16950,16950,16950,20
|
|
20230901,131900,1036652750,16950,16940,16950,16940,70
|
|
20230901,131800,1035466850,16950,16950,16950,16950,222
|
|
20230901,131700,1031703950,16950,16980,16980,16950,416
|
|
20230901,131600,1024648760,16980,17000,17000,16980,437
|
|
20230901,131500,1017225700,17000,17000,17000,17000,242
|
|
20230901,131400,1013111700,17000,17000,17000,17000,11
|
|
20230901,131300,1012924700,17000,17000,17000,17000,19
|
|
20230901,131200,1012601700,17000,17020,17020,17000,989
|
|
20230901,131100,995781840,17020,17020,17020,17020,86
|
|
20230901,131000,994318120,17030,17030,17030,17030,4
|
|
20230901,130900,994250000,17040,17040,17040,17040,0
|
|
20230901,130800,994250000,17040,17040,17040,17040,100
|
|
20230901,130700,992546000,17040,17040,17040,17040,22
|
|
20230901,130600,992171120,17050,17050,17050,17050,35
|
|
20230901,130500,991574370,17060,17060,17060,17060,1
|
|
20230901,130400,991557310,17060,17070,17080,17060,48
|
|
20230901,130300,990738400,17060,17060,17060,17060,0
|
|
20230901,130200,990738400,17060,17060,17060,17060,1
|
|
20230901,130100,990721340,17080,17080,17080,17080,5
|
|
20230901,130000,990635940,17080,17080,17080,17080,0
|
|
20230901,125900,990635940,17080,17080,17080,17080,1
|
|
20230901,125800,990618860,17030,17040,17040,17020,506
|
|
20230901,125700,982002450,17040,17050,17050,17040,9
|
|
20230901,125600,981849080,17040,17040,17040,17040,0
|
|
20230901,125500,981849080,17040,17060,17060,17040,100
|
|
20230901,125400,980144950,17050,17050,17050,17050,0
|
|
20230901,125300,980144950,17050,17050,17050,17050,4
|
|
20230901,125200,980076750,17060,17060,17060,17060,0
|
|
20230901,125100,980076750,17060,17070,17070,17060,213
|
|
20230901,125000,976440850,17090,17090,17090,17090,0
|
|
20230901,124900,976440850,17090,17090,17090,17090,62
|
|
20230901,124800,975381270,17090,17090,17090,17090,6
|
|
20230901,124700,975278730,17070,17050,17070,17050,124
|
|
20230901,124600,973164130,17050,17060,17060,17050,50
|
|
20230901,124500,972311620,17080,17080,17080,17080,0
|
|
20230901,124400,972311620,17080,17080,17080,17080,26
|
|
20230901,124300,971867540,17080,17080,17080,17080,17
|
|
20230901,124200,971577180,17080,17080,17080,17080,9
|
|
20230901,124100,971423460,17080,17090,17090,17080,32
|
|
20230901,124000,970876690,17090,17090,17090,17040,144
|
|
20230901,123900,968419130,17090,17090,17090,17090,68
|
|
20230901,123800,967257010,17090,17090,17090,17080,112
|
|
20230901,123700,965343350,17090,17090,17090,17090,108
|
|
20230901,123600,963497630,17090,17090,17090,17090,57
|
|
20230901,123500,962523500,17090,17090,17090,17090,35
|
|
20230901,123400,961925350,17040,17040,17040,17040,0
|
|
20230901,123300,961925350,17040,17050,17050,17040,170
|
|
20230901,123200,959027290,17050,17090,17100,17050,90
|
|
20230901,123100,957490180,17100,17100,17100,17100,0
|
|
20230901,123000,957490180,17100,17100,17100,17100,0
|
|
20230901,122900,957490180,17100,17100,17100,17100,10
|
|
20230901,122800,957319180,17100,17030,17100,17030,101
|
|
20230901,122700,955599080,17030,17030,17030,17030,0
|
|
20230901,122600,955599080,17030,17050,17050,17030,210
|
|
20230901,122500,952020130,17050,17050,17050,17050,0
|
|
20230901,122400,952020130,17050,17050,17050,17050,0
|
|
20230901,122300,952020130,17050,17050,17050,17050,1
|
|
20230901,122200,952003080,17050,17070,17070,17050,97
|
|
20230901,122100,950348600,17100,17100,17100,17100,0
|
|
20230901,122000,950348600,17100,17100,17100,17100,0
|
|
20230901,121900,950348600,17100,17100,17100,17100,126
|
|
20230901,121800,948194000,17100,17100,17100,17100,0
|
|
20230901,121700,948194000,17100,17100,17100,17100,0
|
|
20230901,121600,948194000,17100,17100,17100,17100,0
|
|
20230901,121500,948194000,17100,17100,17100,17100,0
|
|
20230901,121400,948194000,17100,17100,17100,17100,1
|
|
20230901,121300,948176900,17060,17060,17060,17060,0
|
|
20230901,121200,948176900,17060,17060,17060,17060,1
|
|
20230901,121100,948159840,17060,17060,17060,17060,102
|
|
20230901,121000,946419720,17110,17110,17110,17110,0
|
|
20230901,120900,946419720,17110,17110,17110,17100,65
|
|
20230901,120800,945307750,17040,17040,17040,17040,0
|
|
20230901,120700,945307750,17040,17040,17040,17040,0
|
|
20230901,120600,945307750,17040,17040,17040,17040,0
|
|
20230901,120500,945307750,17040,17040,17040,17040,9
|
|
20230901,120400,945154390,17110,17040,17110,17040,2
|
|
20230901,120300,945120240,17040,17040,17040,17040,49
|
|
20230901,120200,944285280,17040,17050,17050,17040,160
|
|
20230901,120100,941558850,17050,17060,17060,17050,231
|
|
20230901,120000,937620290,17050,17050,17050,17050,0
|
|
20230901,115900,937620290,17050,17050,17050,17050,0
|
|
20230901,115800,937620290,17050,17050,17050,17050,858
|
|
20230901,115700,922991390,17060,17060,17060,17060,3
|
|
20230901,115600,922940210,17060,17070,17070,17060,213
|
|
20230901,115500,919306420,17070,17070,17070,17070,38
|
|
20230901,115400,918657760,17110,17110,17110,17110,0
|
|
20230901,115300,918657760,17110,17110,17110,17110,2
|
|
20230901,115200,918623540,17110,17120,17120,17090,119
|
|
20230901,115100,916588450,17120,17120,17120,17120,5
|
|
20230901,115000,916502850,17120,17120,17120,17120,60
|
|
20230901,114900,915475650,17090,17090,17090,17090,0
|
|
20230901,114800,915475650,17090,17110,17110,17090,81
|
|
20230901,114700,914090360,17110,17110,17110,17110,0
|
|
20230901,114600,914090360,17110,17100,17110,17100,232
|
|
20230901,114500,910120940,17090,17070,17090,17070,106
|
|
20230901,114400,908309680,17050,17050,17050,17050,2
|
|
20230901,114300,908275580,17050,17050,17050,17050,41
|
|
20230901,114200,907576530,17050,17050,17050,17050,2
|
|
20230901,114100,907542430,17050,17060,17060,17050,104
|
|
20230901,114000,905768630,17080,17080,17080,17080,10
|
|
20230901,113900,905597830,17080,17080,17080,17080,0
|
|
20230901,113800,905597830,17080,17080,17080,17080,0
|
|
20230901,113700,905597830,17080,17080,17080,17080,0
|
|
20230901,113600,905597830,17080,17080,17080,17080,50
|
|
20230901,113500,904743830,17090,17090,17090,17090,1
|
|
20230901,113400,904726740,17030,17030,17030,17030,50
|
|
20230901,113300,903875240,17010,17010,17010,17010,0
|
|
20230901,113200,903875240,17010,17050,17050,17010,1156
|
|
20230901,113100,884203020,17050,17050,17050,17050,0
|
|
20230901,113000,884203020,17050,17100,17100,17050,6
|
|
20230901,112900,884100670,17050,17050,17050,17050,3
|
|
20230901,112800,884049520,17040,17040,17040,17040,12
|
|
20230901,112700,883845040,17110,17100,17110,17040,104
|
|
20230901,112600,882070740,17070,17100,17120,17070,597
|
|
20230901,112500,871857400,17110,17110,17110,17110,18
|
|
20230901,112400,871549420,17110,17110,17110,17110,11
|
|
20230901,112300,871361210,17060,17060,17060,17060,100
|
|
20230901,112200,869655210,17060,17060,17060,17060,1
|
|
20230901,112100,869638150,17040,17040,17040,17040,127
|
|
20230901,112000,867474070,17030,17030,17030,17030,100
|
|
20230901,111900,865771070,17060,17060,17060,17030,3
|
|
20230901,111800,865719920,17040,17060,17060,17040,402
|
|
20230901,111700,858861940,17150,17180,17180,17150,25
|
|
20230901,111600,858433160,17060,17180,17180,17060,367
|
|
20230901,111500,852171590,17000,17000,17000,17000,0
|
|
20230901,111400,852171590,17000,17070,17070,17000,51
|
|
20230901,111300,851304500,17000,16980,17010,16980,339
|
|
20230901,111200,845542480,16980,16940,16980,16910,205
|
|
20230901,111100,842071060,16940,17070,17070,16940,3640
|
|
20230901,111000,780062290,17080,17090,17090,17080,890
|
|
20230901,110900,764860800,17090,17110,17150,17090,258
|
|
20230901,110800,760449440,17100,17100,17100,17090,265
|
|
20230901,110700,755919740,17100,17150,17150,17100,97
|
|
20230901,110600,754260340,17150,17160,17160,17110,388
|
|
20230901,110500,747618920,17150,17160,17160,17150,705
|
|
20230901,110400,735522670,17230,17170,17230,17160,568
|
|
20230901,110300,725771910,17170,17160,17170,17160,115
|
|
20230901,110200,723797500,17150,17150,17150,17150,100
|
|
20230901,110100,722082500,17150,17150,17150,17150,1
|
|
20230901,110000,722065350,17150,17150,17150,17150,0
|
|
20230901,105900,722065350,17150,17120,17150,17120,705
|
|
20230901,105800,709976990,17080,17080,17080,17080,0
|
|
20230901,105700,709976990,17080,17120,17120,17080,245
|
|
20230901,105600,705789650,17120,17090,17120,17090,1543
|
|
20230901,105500,679402540,17090,17080,17090,17080,30
|
|
20230901,105400,678890090,17090,17110,17110,17090,26
|
|
20230901,105300,678445720,17080,17080,17080,17080,90
|
|
20230901,105200,676908520,17080,17090,17090,17080,512
|
|
20230901,105100,668158710,17120,17090,17120,17090,170
|
|
20230901,105000,665253380,17090,17090,17090,17090,289
|
|
20230901,104900,660314370,17090,17100,17100,17090,355
|
|
20230901,104800,654245690,17100,17100,17100,17100,255
|
|
20230901,104700,649885190,17110,17120,17120,17110,668
|
|
20230901,104600,638454900,17140,17150,17150,17130,305
|
|
20230901,104500,633227900,17150,17150,17150,17150,101
|
|
20230901,104400,631495750,17160,17160,17160,17160,1
|
|
20230901,104300,631478590,17160,17150,17160,17150,149
|
|
20230901,104200,628922240,17150,17150,17150,17150,1
|
|
20230901,104100,628905090,17140,17130,17150,17130,32
|
|
20230901,104000,628356630,17130,17140,17140,17130,347
|
|
20230901,103900,622409100,17140,17170,17170,17140,51
|
|
20230901,103800,621534930,17140,17150,17150,17140,191
|
|
20230901,103700,618260410,17160,17150,17160,17150,60
|
|
20230901,103600,617231210,17210,17160,17210,17150,905
|
|
20230901,103500,601706990,17160,17180,17180,17160,955
|
|
20230901,103400,585317550,17180,17180,17180,17170,1017
|
|
20230901,103300,567850460,17170,17170,17170,17170,0
|
|
20230901,103200,567850460,17170,17170,17170,17170,0
|
|
20230901,103100,567850460,17170,17180,17180,17170,450
|
|
20230901,103000,560123740,17170,17170,17170,17170,0
|
|
20230901,102900,560123740,17170,17170,17170,17170,0
|
|
20230901,102800,560123740,17170,17180,17180,17170,118
|
|
20230901,102700,558096890,17170,17180,17180,17170,400
|
|
20230901,102600,551227940,17180,17180,17180,17180,126
|
|
20230901,102500,549063260,17180,17180,17180,17180,40
|
|
20230901,102400,548376060,17240,17180,17240,17180,101
|
|
20230901,102300,546640820,17170,17170,17170,17170,150
|
|
20230901,102200,544065320,17160,17160,17160,17160,0
|
|
20230901,102100,544065320,17160,17160,17160,17160,0
|
|
20230901,102000,544065320,17160,17210,17240,17160,2620
|
|
20230901,101900,499009580,17240,17240,17240,17240,0
|
|
20230901,101800,499009580,17240,17240,17240,17240,5
|
|
20230901,101700,498923380,17240,17240,17240,17240,0
|
|
20230901,101600,498923380,17240,17190,17240,17190,442
|
|
20230901,101500,491319200,17200,17230,17230,17200,336
|
|
20230901,101400,485538130,17250,17250,17250,17250,0
|
|
20230901,101300,485538130,17250,17250,17250,17250,10
|
|
20230901,101200,485365630,17250,17250,17250,17250,10
|
|
20230901,101100,485193130,17230,17230,17230,17230,26
|
|
20230901,101000,484745150,17210,17180,17210,17180,1018
|
|
20230901,100900,467255760,17180,17180,17180,17180,27
|
|
20230901,100800,466791900,17170,17180,17210,17170,1042
|
|
20230901,100700,448893450,17180,17170,17180,17170,374
|
|
20230901,100600,442471500,17170,17180,17180,17160,191
|
|
20230901,100500,439191810,17210,17200,17230,17150,1927
|
|
20230901,100400,406056670,17210,17280,17280,17210,1684
|
|
20230901,100300,376999000,17280,17290,17290,17280,305
|
|
20230901,100200,371725600,17290,17320,17320,17290,2226
|
|
20230901,100100,333207490,17320,17320,17320,17320,3
|
|
20230901,100000,333155530,17330,17330,17330,17330,58
|
|
20230901,095900,332150390,17330,17330,17330,17330,49
|
|
20230901,095800,331301220,17320,17320,17320,17320,0
|
|
20230901,095700,331301220,17320,17360,17360,17320,4
|
|
20230901,095600,331231820,17360,17320,17360,17320,19
|
|
20230901,095500,330902540,17320,17320,17320,17310,546
|
|
20230901,095400,321445830,17310,17310,17310,17310,0
|
|
20230901,095300,321445830,17310,17310,17310,17310,30
|
|
20230901,095200,320926530,17300,17300,17300,17300,0
|
|
20230901,095100,320926530,17300,17300,17300,17300,151
|
|
20230901,095000,318314230,17300,17310,17310,17300,87
|
|
20230901,094900,316808530,17300,17300,17300,17300,265
|
|
20230901,094800,312224030,17300,17310,17310,17300,96
|
|
20230901,094700,310562750,17300,17310,17310,17300,565
|
|
20230901,094600,300786460,17400,17400,17400,17400,0
|
|
20230901,094500,300786460,17400,17400,17400,17400,3
|
|
20230901,094400,300734260,17400,17350,17400,17350,550
|
|
20230901,094300,291166760,17400,17280,17400,17280,2
|
|
20230901,094200,291132080,17290,17350,17350,17290,3764
|
|
20230901,094100,225940200,17350,17360,17370,17340,778
|
|
20230901,094000,212444580,17350,17340,17350,17340,72
|
|
20230901,093900,211195970,17340,17340,17340,17340,201
|
|
20230901,093800,207710630,17350,17350,17350,17350,129
|
|
20230901,093700,205472480,17350,17340,17350,17340,188
|
|
20230901,093600,202211110,17350,17340,17350,17340,124
|
|
20230901,093500,200060850,17340,17350,17350,17340,136
|
|
20230901,093400,197701600,17350,17400,17400,17350,1565
|
|
20230901,093300,170518310,17400,17420,17420,17400,337
|
|
20230901,093200,164651730,17430,17430,17430,17410,248
|
|
20230901,093100,160333690,17430,17500,17500,17420,808
|
|
20230901,093000,146235380,17500,17500,17500,17500,10
|
|
20230901,092900,146060380,17510,17510,17510,17510,3
|
|
20230901,092800,146007850,17450,17450,17450,17450,0
|
|
20230901,092700,146007850,17450,17460,17460,17450,464
|
|
20230901,092600,137910750,17450,17450,17450,17450,110
|
|
20230901,092500,135991250,17450,17510,17510,17450,1335
|
|
20230901,092400,112642590,17520,17500,17610,17500,42
|
|
20230901,092300,111907060,17550,17540,17550,17540,335
|
|
20230901,092200,106028160,17500,17500,17500,17500,9
|
|
20230901,092100,105870660,17500,17530,17530,17490,380
|
|
20230901,092000,99220610,17530,17530,17530,17530,0
|
|
20230901,091900,99220610,17530,17530,17530,17510,284
|
|
20230901,091800,94245540,17520,17520,17520,17520,9
|
|
20230901,091700,94087860,17540,17630,17630,17540,147
|
|
20230901,091600,91507890,17630,17630,17630,17630,179
|
|
20230901,091500,88352120,17630,17550,17630,17550,429
|
|
20230901,091400,80798970,17550,17560,17560,17550,15
|
|
20230901,091300,80535620,17550,17550,17550,17550,50
|
|
20230901,091200,79658120,17550,17500,17550,17460,720
|
|
20230901,091100,67041920,17470,17540,17540,17470,150
|
|
20230901,091000,64417630,17540,17540,17540,17540,34
|
|
20230901,090900,63821270,17540,17530,17540,17530,108
|
|
20230901,090800,61927160,17530,17500,17540,17460,430
|
|
20230901,090700,54398710,17540,17500,17540,17500,80
|
|
20230901,090600,52997910,17550,17550,17550,17550,130
|
|
20230901,090500,50716410,17470,17470,17470,17470,0
|
|
20230901,090400,50716410,17470,17550,17550,17460,99
|
|
20230901,090300,48982630,17550,17450,17550,17450,697
|
|
20230901,090200,36805730,17450,17530,17530,17410,1222
|
|
20230901,090100,15439640,17550,17640,17640,17550,291
|
|
20230901,090000,10329660,17720,17730,17730,17720,556
|