686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,202300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,202200,1422438940,13460,13460,13460,13460,0
|
|
20230901,202100,1422438940,13460,13460,13460,13460,0
|
|
20230901,202000,1422438940,13460,13460,13460,13460,0
|
|
20230901,201900,1422438940,13460,13460,13460,13460,0
|
|
20230901,201800,1422438940,13460,13460,13460,13460,0
|
|
20230901,201700,1422438940,13460,13460,13460,13460,0
|
|
20230901,201600,1422438940,13460,13460,13460,13460,0
|
|
20230901,201500,1422438940,13460,13460,13460,13460,0
|
|
20230901,201400,1422438940,13460,13460,13460,13460,0
|
|
20230901,201300,1422438940,13460,13460,13460,13460,0
|
|
20230901,201200,1422438940,13460,13460,13460,13460,0
|
|
20230901,201100,1422438940,13460,13460,13460,13460,0
|
|
20230901,201000,1422438940,13460,13460,13460,13460,0
|
|
20230901,200900,1422438940,13460,13460,13460,13460,0
|
|
20230901,200800,1422438940,13460,13460,13460,13460,0
|
|
20230901,200700,1422438940,13460,13460,13460,13460,0
|
|
20230901,200600,1422438940,13460,13460,13460,13460,0
|
|
20230901,200500,1422438940,13460,13460,13460,13460,0
|
|
20230901,200400,1422438940,13460,13460,13460,13460,0
|
|
20230901,200300,1422438940,13460,13460,13460,13460,0
|
|
20230901,200200,1422438940,13460,13460,13460,13460,0
|
|
20230901,200100,1422438940,13460,13460,13460,13460,0
|
|
20230901,200000,1422438940,13460,13460,13460,13460,0
|
|
20230901,195900,1422438940,13460,13460,13460,13460,0
|
|
20230901,195800,1422438940,13460,13460,13460,13460,0
|
|
20230901,195700,1422438940,13460,13460,13460,13460,0
|
|
20230901,195600,1422438940,13460,13460,13460,13460,0
|
|
20230901,195500,1422438940,13460,13460,13460,13460,0
|
|
20230901,195400,1422438940,13460,13460,13460,13460,0
|
|
20230901,195300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,195200,1422438940,13460,13460,13460,13460,0
|
|
20230901,195100,1422438940,13460,13460,13460,13460,0
|
|
20230901,195000,1422438940,13460,13460,13460,13460,0
|
|
20230901,194900,1422438940,13460,13460,13460,13460,0
|
|
20230901,194800,1422438940,13460,13460,13460,13460,0
|
|
20230901,194700,1422438940,13460,13460,13460,13460,0
|
|
20230901,194600,1422438940,13460,13460,13460,13460,0
|
|
20230901,194500,1422438940,13460,13460,13460,13460,0
|
|
20230901,194400,1422438940,13460,13460,13460,13460,0
|
|
20230901,194300,1422438940,13460,13460,13460,13460,0
|
|
20230901,194200,1422438940,13460,13460,13460,13460,0
|
|
20230901,194100,1422438940,13460,13460,13460,13460,0
|
|
20230901,194000,1422438940,13460,13460,13460,13460,0
|
|
20230901,193900,1422438940,13460,13460,13460,13460,0
|
|
20230901,193800,1422438940,13460,13460,13460,13460,0
|
|
20230901,193700,1422438940,13460,13460,13460,13460,0
|
|
20230901,193600,1422438940,13460,13460,13460,13460,0
|
|
20230901,193500,1422438940,13460,13460,13460,13460,0
|
|
20230901,193400,1422438940,13460,13460,13460,13460,0
|
|
20230901,193300,1422438940,13460,13460,13460,13460,0
|
|
20230901,193200,1422438940,13460,13460,13460,13460,0
|
|
20230901,193100,1422438940,13460,13460,13460,13460,0
|
|
20230901,193000,1422438940,13460,13460,13460,13460,0
|
|
20230901,192900,1422438940,13460,13460,13460,13460,0
|
|
20230901,192800,1422438940,13460,13460,13460,13460,0
|
|
20230901,192700,1422438940,13460,13460,13460,13460,0
|
|
20230901,192600,1422438940,13460,13460,13460,13460,0
|
|
20230901,192500,1422438940,13460,13460,13460,13460,0
|
|
20230901,192400,1422438940,13460,13460,13460,13460,0
|
|
20230901,192300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,192200,1422438940,13460,13460,13460,13460,0
|
|
20230901,192100,1422438940,13460,13460,13460,13460,0
|
|
20230901,192000,1422438940,13460,13460,13460,13460,0
|
|
20230901,191900,1422438940,13460,13460,13460,13460,0
|
|
20230901,191800,1422438940,13460,13460,13460,13460,0
|
|
20230901,191700,1422438940,13460,13460,13460,13460,0
|
|
20230901,191600,1422438940,13460,13460,13460,13460,0
|
|
20230901,191500,1422438940,13460,13460,13460,13460,0
|
|
20230901,191400,1422438940,13460,13460,13460,13460,0
|
|
20230901,191300,1422438940,13460,13460,13460,13460,0
|
|
20230901,191200,1422438940,13460,13460,13460,13460,0
|
|
20230901,191100,1422438940,13460,13460,13460,13460,0
|
|
20230901,191000,1422438940,13460,13460,13460,13460,0
|
|
20230901,190900,1422438940,13460,13460,13460,13460,0
|
|
20230901,190800,1422438940,13460,13460,13460,13460,0
|
|
20230901,190700,1422438940,13460,13460,13460,13460,0
|
|
20230901,190600,1422438940,13460,13460,13460,13460,0
|
|
20230901,190500,1422438940,13460,13460,13460,13460,0
|
|
20230901,190400,1422438940,13460,13460,13460,13460,0
|
|
20230901,190300,1422438940,13460,13460,13460,13460,0
|
|
20230901,190200,1422438940,13460,13460,13460,13460,0
|
|
20230901,190100,1422438940,13460,13460,13460,13460,0
|
|
20230901,190000,1422438940,13460,13460,13460,13460,0
|
|
20230901,185900,1422438940,13460,13460,13460,13460,0
|
|
20230901,185800,1422438940,13460,13460,13460,13460,0
|
|
20230901,185700,1422438940,13460,13460,13460,13460,0
|
|
20230901,185600,1422438940,13460,13460,13460,13460,0
|
|
20230901,185500,1422438940,13460,13460,13460,13460,0
|
|
20230901,185400,1422438940,13460,13460,13460,13460,0
|
|
20230901,185300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,185200,1422438940,13460,13460,13460,13460,0
|
|
20230901,185100,1422438940,13460,13460,13460,13460,0
|
|
20230901,185000,1422438940,13460,13460,13460,13460,0
|
|
20230901,184900,1422438940,13460,13460,13460,13460,0
|
|
20230901,184800,1422438940,13460,13460,13460,13460,0
|
|
20230901,184700,1422438940,13460,13460,13460,13460,0
|
|
20230901,184600,1422438940,13460,13460,13460,13460,0
|
|
20230901,184500,1422438940,13460,13460,13460,13460,0
|
|
20230901,184400,1422438940,13460,13460,13460,13460,0
|
|
20230901,184300,1422438940,13460,13460,13460,13460,0
|
|
20230901,184200,1422438940,13460,13460,13460,13460,0
|
|
20230901,184100,1422438940,13460,13460,13460,13460,0
|
|
20230901,184000,1422438940,13460,13460,13460,13460,0
|
|
20230901,183900,1422438940,13460,13460,13460,13460,0
|
|
20230901,183800,1422438940,13460,13460,13460,13460,0
|
|
20230901,183700,1422438940,13460,13460,13460,13460,0
|
|
20230901,183600,1422438940,13460,13460,13460,13460,0
|
|
20230901,183500,1422438940,13460,13460,13460,13460,0
|
|
20230901,183400,1422438940,13460,13460,13460,13460,0
|
|
20230901,183300,1422438940,13460,13460,13460,13460,0
|
|
20230901,183200,1422438940,13460,13460,13460,13460,0
|
|
20230901,183100,1422438940,13460,13460,13460,13460,0
|
|
20230901,183000,1422438940,13460,13460,13460,13460,0
|
|
20230901,182900,1422438940,13460,13460,13460,13460,0
|
|
20230901,182800,1422438940,13460,13460,13460,13460,0
|
|
20230901,182700,1422438940,13460,13460,13460,13460,0
|
|
20230901,182600,1422438940,13460,13460,13460,13460,0
|
|
20230901,182500,1422438940,13460,13460,13460,13460,0
|
|
20230901,182400,1422438940,13460,13460,13460,13460,0
|
|
20230901,182300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,182200,1422438940,13460,13460,13460,13460,0
|
|
20230901,182100,1422438940,13460,13460,13460,13460,0
|
|
20230901,182000,1422438940,13460,13460,13460,13460,0
|
|
20230901,181900,1422438940,13460,13460,13460,13460,0
|
|
20230901,181800,1422438940,13460,13460,13460,13460,0
|
|
20230901,181700,1422438940,13460,13460,13460,13460,0
|
|
20230901,181600,1422438940,13460,13460,13460,13460,0
|
|
20230901,181500,1422438940,13460,13460,13460,13460,0
|
|
20230901,181400,1422438940,13460,13460,13460,13460,0
|
|
20230901,181300,1422438940,13460,13460,13460,13460,0
|
|
20230901,181200,1422438940,13460,13460,13460,13460,0
|
|
20230901,181100,1422438940,13460,13460,13460,13460,0
|
|
20230901,181000,1422438940,13460,13460,13460,13460,0
|
|
20230901,180900,1422438940,13460,13460,13460,13460,0
|
|
20230901,180800,1422438940,13460,13460,13460,13460,0
|
|
20230901,180700,1422438940,13460,13460,13460,13460,0
|
|
20230901,180600,1422438940,13460,13460,13460,13460,0
|
|
20230901,180500,1422438940,13460,13460,13460,13460,0
|
|
20230901,180400,1422438940,13460,13460,13460,13460,0
|
|
20230901,180300,1422438940,13460,13460,13460,13460,0
|
|
20230901,180200,1422438940,13460,13460,13460,13460,0
|
|
20230901,180100,1422438940,13460,13460,13460,13460,0
|
|
20230901,180000,1422438940,13460,13460,13460,13460,0
|
|
20230901,175900,1422438940,13460,13460,13460,13460,0
|
|
20230901,175800,1422438940,13460,13460,13460,13460,0
|
|
20230901,175700,1422438940,13460,13460,13460,13460,0
|
|
20230901,175600,1422438940,13460,13460,13460,13460,0
|
|
20230901,175500,1422438940,13460,13460,13460,13460,0
|
|
20230901,175400,1422438940,13460,13460,13460,13460,0
|
|
20230901,175300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,175200,1422438940,13460,13460,13460,13460,0
|
|
20230901,175100,1422438940,13460,13460,13460,13460,0
|
|
20230901,175000,1422438940,13460,13460,13460,13460,0
|
|
20230901,174900,1422438940,13460,13460,13460,13460,0
|
|
20230901,174800,1422438940,13460,13460,13460,13460,0
|
|
20230901,174700,1422438940,13460,13460,13460,13460,0
|
|
20230901,174600,1422438940,13460,13460,13460,13460,0
|
|
20230901,174500,1422438940,13460,13460,13460,13460,0
|
|
20230901,174400,1422438940,13460,13460,13460,13460,0
|
|
20230901,174300,1422438940,13460,13460,13460,13460,0
|
|
20230901,174200,1422438940,13460,13460,13460,13460,0
|
|
20230901,174100,1422438940,13460,13460,13460,13460,0
|
|
20230901,174000,1422438940,13460,13460,13460,13460,0
|
|
20230901,173900,1422438940,13460,13460,13460,13460,0
|
|
20230901,173800,1422438940,13460,13460,13460,13460,0
|
|
20230901,173700,1422438940,13460,13460,13460,13460,0
|
|
20230901,173600,1422438940,13460,13460,13460,13460,0
|
|
20230901,173500,1422438940,13460,13460,13460,13460,0
|
|
20230901,173400,1422438940,13460,13460,13460,13460,0
|
|
20230901,173300,1422438940,13460,13460,13460,13460,0
|
|
20230901,173200,1422438940,13460,13460,13460,13460,0
|
|
20230901,173100,1422438940,13460,13460,13460,13460,0
|
|
20230901,173000,1422438940,13460,13460,13460,13460,0
|
|
20230901,172900,1422438940,13460,13460,13460,13460,0
|
|
20230901,172800,1422438940,13460,13460,13460,13460,0
|
|
20230901,172700,1422438940,13460,13460,13460,13460,0
|
|
20230901,172600,1422438940,13460,13460,13460,13460,0
|
|
20230901,172500,1422438940,13460,13460,13460,13460,0
|
|
20230901,172400,1422438940,13460,13460,13460,13460,0
|
|
20230901,172300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,172200,1422438940,13460,13460,13460,13460,0
|
|
20230901,172100,1422438940,13460,13460,13460,13460,0
|
|
20230901,172000,1422438940,13460,13460,13460,13460,0
|
|
20230901,171900,1422438940,13460,13460,13460,13460,0
|
|
20230901,171800,1422438940,13460,13460,13460,13460,0
|
|
20230901,171700,1422438940,13460,13460,13460,13460,0
|
|
20230901,171600,1422438940,13460,13460,13460,13460,0
|
|
20230901,171500,1422438940,13460,13460,13460,13460,0
|
|
20230901,171400,1422438940,13460,13460,13460,13460,0
|
|
20230901,171300,1422438940,13460,13460,13460,13460,0
|
|
20230901,171200,1422438940,13460,13460,13460,13460,0
|
|
20230901,171100,1422438940,13460,13460,13460,13460,0
|
|
20230901,171000,1422438940,13460,13460,13460,13460,0
|
|
20230901,170900,1422438940,13460,13460,13460,13460,0
|
|
20230901,170800,1422438940,13460,13460,13460,13460,0
|
|
20230901,170700,1422438940,13460,13460,13460,13460,0
|
|
20230901,170600,1422438940,13460,13460,13460,13460,0
|
|
20230901,170500,1422438940,13460,13460,13460,13460,0
|
|
20230901,170400,1422438940,13460,13460,13460,13460,0
|
|
20230901,170300,1422438940,13460,13460,13460,13460,0
|
|
20230901,170200,1422438940,13460,13460,13460,13460,0
|
|
20230901,170100,1422438940,13460,13460,13460,13460,0
|
|
20230901,170000,1422438940,13460,13460,13460,13460,0
|
|
20230901,165900,1422438940,13460,13460,13460,13460,0
|
|
20230901,165800,1422438940,13460,13460,13460,13460,0
|
|
20230901,165700,1422438940,13460,13460,13460,13460,0
|
|
20230901,165600,1422438940,13460,13460,13460,13460,0
|
|
20230901,165500,1422438940,13460,13460,13460,13460,0
|
|
20230901,165400,1422438940,13460,13460,13460,13460,0
|
|
20230901,165300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,165200,1422438940,13460,13460,13460,13460,0
|
|
20230901,165100,1422438940,13460,13460,13460,13460,0
|
|
20230901,165000,1422438940,13460,13460,13460,13460,0
|
|
20230901,164900,1422438940,13460,13460,13460,13460,0
|
|
20230901,164800,1422438940,13460,13460,13460,13460,0
|
|
20230901,164700,1422438940,13460,13460,13460,13460,0
|
|
20230901,164600,1422438940,13460,13460,13460,13460,0
|
|
20230901,164500,1422438940,13460,13460,13460,13460,0
|
|
20230901,164400,1422438940,13460,13460,13460,13460,0
|
|
20230901,164300,1422438940,13460,13460,13460,13460,0
|
|
20230901,164200,1422438940,13460,13460,13460,13460,0
|
|
20230901,164100,1422438940,13460,13460,13460,13460,0
|
|
20230901,164000,1422438940,13460,13460,13460,13460,0
|
|
20230901,163900,1422438940,13460,13460,13460,13460,0
|
|
20230901,163800,1422438940,13460,13460,13460,13460,0
|
|
20230901,163700,1422438940,13460,13460,13460,13460,0
|
|
20230901,163600,1422438940,13460,13460,13460,13460,0
|
|
20230901,163500,1422438940,13460,13460,13460,13460,0
|
|
20230901,163400,1422438940,13460,13460,13460,13460,0
|
|
20230901,163300,1422438940,13460,13460,13460,13460,0
|
|
20230901,163200,1422438940,13460,13460,13460,13460,0
|
|
20230901,163100,1422438940,13460,13460,13460,13460,0
|
|
20230901,163000,1422438940,13460,13460,13460,13460,0
|
|
20230901,162900,1422438940,13460,13460,13460,13460,0
|
|
20230901,162800,1422438940,13460,13460,13460,13460,0
|
|
20230901,162700,1422438940,13460,13460,13460,13460,0
|
|
20230901,162600,1422438940,13460,13460,13460,13460,0
|
|
20230901,162500,1422438940,13460,13460,13460,13460,0
|
|
20230901,162400,1422438940,13460,13460,13460,13460,0
|
|
20230901,162300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,162200,1422438940,13460,13460,13460,13460,0
|
|
20230901,162100,1422438940,13460,13460,13460,13460,0
|
|
20230901,162000,1422438940,13460,13460,13460,13460,0
|
|
20230901,161900,1422438940,13460,13460,13460,13460,0
|
|
20230901,161800,1422438940,13460,13460,13460,13460,0
|
|
20230901,161700,1422438940,13460,13460,13460,13460,0
|
|
20230901,161600,1422438940,13460,13460,13460,13460,0
|
|
20230901,161500,1422438940,13460,13460,13460,13460,0
|
|
20230901,161400,1422438940,13460,13460,13460,13460,0
|
|
20230901,161300,1422438940,13460,13460,13460,13460,0
|
|
20230901,161200,1422438940,13460,13460,13460,13460,0
|
|
20230901,161100,1422438940,13460,13460,13460,13460,0
|
|
20230901,161000,1422438940,13460,13460,13460,13460,0
|
|
20230901,160900,1422438940,13460,13460,13460,13460,0
|
|
20230901,160800,1422438940,13460,13460,13460,13460,0
|
|
20230901,160700,1422438940,13460,13460,13460,13460,0
|
|
20230901,160600,1422438940,13460,13460,13460,13460,0
|
|
20230901,160500,1422438940,13460,13460,13460,13460,0
|
|
20230901,160400,1422438940,13460,13460,13460,13460,0
|
|
20230901,160300,1422438940,13460,13460,13460,13460,0
|
|
20230901,160200,1422438940,13460,13460,13460,13460,0
|
|
20230901,160100,1422438940,13460,13460,13460,13460,0
|
|
20230901,160000,1422438940,13460,13460,13460,13460,0
|
|
20230901,155900,1422438940,13460,13460,13460,13460,0
|
|
20230901,155800,1422438940,13460,13460,13460,13460,0
|
|
20230901,155700,1422438940,13460,13460,13460,13460,0
|
|
20230901,155600,1422438940,13460,13460,13460,13460,0
|
|
20230901,155500,1422438940,13460,13460,13460,13460,0
|
|
20230901,155400,1422438940,13460,13460,13460,13460,0
|
|
20230901,155300,1422438940,13460,13460,13460,13460,3687
|
|
20230901,155200,1422438940,13460,13460,13460,13460,0
|
|
20230901,155100,1422438940,13460,13460,13460,13460,0
|
|
20230901,155000,1422438940,13460,13460,13460,13460,0
|
|
20230901,154900,1422438940,13460,13460,13460,13460,0
|
|
20230901,154800,1422438940,13460,13460,13460,13460,0
|
|
20230901,154700,1422438940,13460,13460,13460,13460,0
|
|
20230901,154600,1422438940,13460,13460,13460,13460,0
|
|
20230901,154500,1422438940,13460,13460,13460,13460,0
|
|
20230901,154400,1422438940,13460,13460,13460,13460,0
|
|
20230901,154300,1422438940,13460,13460,13460,13460,0
|
|
20230901,154200,1422438940,13460,13460,13460,13460,0
|
|
20230901,154100,1422438940,13460,13460,13460,13460,0
|
|
20230901,154000,1422438940,13460,13460,13460,13460,0
|
|
20230901,153900,1422438940,13460,13460,13460,13460,0
|
|
20230901,153800,1422438940,13460,13460,13460,13460,0
|
|
20230901,153700,1422438940,13460,13460,13460,13460,0
|
|
20230901,153600,1422438940,13460,13460,13460,13460,0
|
|
20230901,153500,1422438940,13460,13460,13460,13460,0
|
|
20230901,153400,1422438940,13460,13460,13460,13460,0
|
|
20230901,153300,1422438940,13460,13460,13460,13460,0
|
|
20230901,153200,1422438940,13460,13460,13460,13460,0
|
|
20230901,153100,1422438940,13460,13460,13460,13460,0
|
|
20230901,153000,1422438940,13460,13460,13460,13460,3687
|
|
20230901,152900,1372811920,13460,13460,13460,13460,0
|
|
20230901,152800,1372811920,13460,13460,13460,13460,0
|
|
20230901,152700,1372811920,13460,13460,13460,13460,0
|
|
20230901,152600,1372811920,13460,13460,13460,13460,0
|
|
20230901,152500,1372811920,13460,13460,13460,13460,0
|
|
20230901,152400,1372811920,13460,13460,13460,13460,0
|
|
20230901,152300,1372811920,13460,13460,13460,13460,0
|
|
20230901,152200,1372811920,13460,13460,13460,13460,0
|
|
20230901,152100,1372811920,13460,13460,13460,13460,0
|
|
20230901,152000,1372811920,13460,13460,13460,13460,0
|
|
20230901,151900,1372811920,13460,13480,13500,13460,218
|
|
20230901,151800,1369873470,13500,13490,13500,13480,666
|
|
20230901,151700,1360895450,13490,13520,13520,13490,78
|
|
20230901,151600,1359842250,13510,13510,13510,13500,328
|
|
20230901,151500,1355412210,13500,13500,13510,13500,94
|
|
20230901,151400,1354143190,13500,13500,13500,13500,0
|
|
20230901,151300,1354143190,13500,13500,13520,13500,402
|
|
20230901,151200,1348716170,13520,13520,13520,13520,0
|
|
20230901,151100,1348716170,13520,13510,13520,13510,73
|
|
20230901,151000,1347729920,13510,13510,13520,13510,600
|
|
20230901,150900,1339623900,13510,13510,13520,13510,839
|
|
20230901,150800,1328288980,13510,13490,13510,13490,22
|
|
20230901,150700,1327992160,13500,13480,13510,13480,679
|
|
20230901,150600,1318839170,13510,13480,13510,13480,11
|
|
20230901,150500,1318690860,13480,13500,13500,13480,140
|
|
20230901,150400,1316802860,13500,13480,13500,13480,67
|
|
20230901,150300,1315899670,13460,13460,13460,13460,0
|
|
20230901,150200,1315899670,13460,13460,13460,13460,100
|
|
20230901,150100,1314553670,13460,13460,13460,13460,5
|
|
20230901,150000,1314486370,13460,13460,13460,13450,90
|
|
20230901,145900,1313275480,13460,13450,13480,13450,85
|
|
20230901,145800,1312131860,13460,13460,13480,13460,110
|
|
20230901,145700,1310651230,13470,13470,13470,13460,883
|
|
20230901,145600,1298760830,13480,13480,13480,13480,29
|
|
20230901,145500,1298369910,13480,13480,13480,13470,60
|
|
20230901,145400,1297561630,13480,13490,13490,13480,1132
|
|
20230901,145300,1282302090,13500,13500,13500,13500,21
|
|
20230901,145200,1282018590,13520,13490,13520,13480,401
|
|
20230901,145100,1276609370,13500,13500,13500,13500,356
|
|
20230901,145000,1271803370,13500,13520,13520,13500,219
|
|
20230901,144900,1268846390,13520,13520,13520,13520,396
|
|
20230901,144800,1263492470,13500,13500,13500,13500,118
|
|
20230901,144700,1261899470,13520,13520,13520,13520,0
|
|
20230901,144600,1261899470,13520,13510,13520,13510,2
|
|
20230901,144500,1261872440,13500,13500,13500,13500,0
|
|
20230901,144400,1261872440,13500,13500,13500,13500,83
|
|
20230901,144300,1260751940,13500,13500,13500,13500,0
|
|
20230901,144200,1260751940,13500,13500,13500,13500,91
|
|
20230901,144100,1259523440,13520,13520,13520,13520,3
|
|
20230901,144000,1259482880,13500,13500,13500,13500,62
|
|
20230901,143900,1258645880,13500,13510,13510,13500,110
|
|
20230901,143800,1257159880,13510,13520,13520,13510,9
|
|
20230901,143700,1257038220,13500,13520,13520,13500,59
|
|
20230901,143600,1256240700,13500,13500,13510,13500,71
|
|
20230901,143500,1255282190,13520,13520,13520,13520,10
|
|
20230901,143400,1255146990,13520,13520,13520,13520,570
|
|
20230901,143300,1247440590,13540,13490,13540,13490,253
|
|
20230901,143200,1244026730,13500,13500,13500,13500,150
|
|
20230901,143100,1242001730,13500,13500,13500,13500,2
|
|
20230901,143000,1241974730,13500,13500,13500,13500,62
|
|
20230901,142900,1241137730,13500,13500,13540,13500,1251
|
|
20230901,142800,1224249190,13500,13500,13500,13500,30
|
|
20230901,142700,1223844190,13510,13500,13510,13500,100
|
|
20230901,142600,1222493890,13510,13510,13510,13510,0
|
|
20230901,142500,1222493890,13510,13510,13510,13510,10
|
|
20230901,142400,1222358790,13530,13510,13530,13500,80
|
|
20230901,142300,1221278190,13500,13510,13510,13500,113
|
|
20230901,142200,1219752260,13510,13520,13520,13510,96
|
|
20230901,142100,1218455220,13520,13530,13530,13520,49
|
|
20230901,142000,1217792430,13530,13550,13550,13530,294
|
|
20230901,141900,1213812670,13560,13560,13560,13560,1
|
|
20230901,141800,1213799110,13560,13560,13560,13550,882
|
|
20230901,141700,1201846850,13560,13560,13570,13560,80
|
|
20230901,141600,1200762040,13570,13570,13570,13570,5
|
|
20230901,141500,1200694190,13570,13570,13570,13570,150
|
|
20230901,141400,1198658690,13590,13590,13590,13590,0
|
|
20230901,141300,1198658690,13590,13590,13590,13590,3
|
|
20230901,141200,1198617920,13590,13590,13590,13590,1
|
|
20230901,141100,1198604330,13580,13580,13580,13570,331
|
|
20230901,141000,1194109790,13570,13570,13570,13570,0
|
|
20230901,140900,1194109790,13570,13560,13570,13550,664
|
|
20230901,140800,1185105500,13560,13560,13560,13560,70
|
|
20230901,140700,1184156300,13570,13570,13570,13570,21
|
|
20230901,140600,1183871330,13570,13560,13570,13560,39
|
|
20230901,140500,1183342480,13550,13560,13560,13550,238
|
|
20230901,140400,1180115900,13570,13560,13570,13560,21
|
|
20230901,140300,1179831130,13550,13550,13550,13550,73
|
|
20230901,140200,1178841980,13570,13570,13570,13570,0
|
|
20230901,140100,1178841980,13570,13570,13570,13570,45
|
|
20230901,140000,1178231330,13500,13570,13570,13500,1478
|
|
20230901,135900,1158268680,13570,13510,13570,13510,111
|
|
20230901,135800,1156769010,13510,13540,13540,13510,396
|
|
20230901,135700,1151411650,13570,13550,13570,13550,3
|
|
20230901,135600,1151370980,13540,13560,13560,13540,89
|
|
20230901,135500,1150164560,13570,13540,13570,13540,35
|
|
20230901,135400,1149690630,13540,13550,13550,13540,127
|
|
20230901,135300,1147970900,13550,13560,13560,13550,21
|
|
20230901,135200,1147686290,13570,13570,13570,13570,0
|
|
20230901,135100,1147686290,13570,13570,13570,13570,101
|
|
20230901,135000,1146315720,13560,13540,13560,13540,239
|
|
20230901,134900,1143077340,13540,13560,13560,13540,14
|
|
20230901,134800,1142887520,13560,13520,13560,13520,400
|
|
20230901,134700,1137467390,13520,13520,13520,13520,1
|
|
20230901,134600,1137453870,13520,13530,13540,13520,47
|
|
20230901,134500,1136817540,13530,13530,13530,13530,1
|
|
20230901,134400,1136804010,13510,13500,13510,13500,99
|
|
20230901,134300,1135466740,13500,13510,13510,13500,758
|
|
20230901,134200,1125233470,13510,13510,13510,13510,111
|
|
20230901,134100,1123733860,13510,13500,13510,13500,171
|
|
20230901,134000,1121424180,13510,13510,13510,13510,55
|
|
20230901,133900,1120681130,13510,13510,13510,13510,294
|
|
20230901,133800,1116709190,13510,13510,13510,13510,700
|
|
20230901,133700,1107252190,13510,13510,13510,13510,314
|
|
20230901,133600,1103010050,13510,13520,13520,13510,101
|
|
20230901,133500,1101645230,13540,13540,13540,13540,95
|
|
20230901,133400,1100358930,13580,13580,13580,13580,0
|
|
20230901,133300,1100358930,13580,13580,13580,13580,2
|
|
20230901,133200,1100331770,13510,13510,13510,13510,1
|
|
20230901,133100,1100318260,13510,13550,13550,13510,2190
|
|
20230901,133000,1070700290,13550,13550,13550,13550,0
|
|
20230901,132900,1070700290,13550,13550,13550,13550,237
|
|
20230901,132800,1067488940,13600,13600,13600,13600,40
|
|
20230901,132700,1066944940,13600,13540,13600,13540,111
|
|
20230901,132600,1065441890,13540,13540,13540,13540,504
|
|
20230901,132500,1058617730,13550,13560,13560,13550,105
|
|
20230901,132400,1057193940,13550,13560,13560,13550,277
|
|
20230901,132300,1053438080,13560,13560,13590,13550,2061
|
|
20230901,132200,1025504430,13560,13560,13560,13560,70
|
|
20230901,132100,1024555230,13560,13580,13580,13560,530
|
|
20230901,132000,1017365610,13580,13580,13580,13570,13
|
|
20230901,131900,1017189170,13580,13580,13580,13580,352
|
|
20230901,131800,1012409010,13580,13580,13580,13570,222
|
|
20230901,131700,1009396230,13570,13570,13580,13570,171
|
|
20230901,131600,1007075090,13580,13580,13580,13580,80
|
|
20230901,131500,1005988690,13580,13580,13580,13580,0
|
|
20230901,131400,1005988690,13580,13580,13580,13580,0
|
|
20230901,131300,1005988690,13580,13620,13620,13580,71
|
|
20230901,131200,1005024470,13620,13620,13620,13620,0
|
|
20230901,131100,1005024470,13620,13580,13620,13580,2
|
|
20230901,131000,1004997270,13580,13570,13580,13570,205
|
|
20230901,130900,1002213660,13580,13580,13580,13580,40
|
|
20230901,130800,1001670460,13600,13580,13600,13580,74
|
|
20230901,130700,1000665520,13620,13620,13620,13620,0
|
|
20230901,130600,1000665520,13620,13620,13620,13620,1
|
|
20230901,130500,1000651900,13620,13620,13620,13620,0
|
|
20230901,130400,1000651900,13620,13570,13620,13570,110
|
|
20230901,130300,999157200,13570,13580,13580,13570,222
|
|
20230901,130200,996143640,13620,13620,13620,13620,0
|
|
20230901,130100,996143640,13620,13580,13620,13580,73
|
|
20230901,130000,995152220,13580,13580,13580,13580,0
|
|
20230901,125900,995152220,13580,13580,13580,13580,0
|
|
20230901,125800,995152220,13580,13580,13580,13580,70
|
|
20230901,125700,994201620,13580,13580,13580,13580,390
|
|
20230901,125600,988905420,13580,13580,13580,13580,136
|
|
20230901,125500,987058540,13590,13590,13590,13590,75
|
|
20230901,125400,986039290,13590,13600,13600,13590,125
|
|
20230901,125300,984339810,13590,13590,13590,13590,0
|
|
20230901,125200,984339810,13590,13620,13620,13590,151
|
|
20230901,125100,982286190,13590,13590,13600,13590,561
|
|
20230901,125000,974662190,13600,13600,13600,13600,3
|
|
20230901,124900,974621390,13590,13600,13600,13590,70
|
|
20230901,124800,973670040,13650,13650,13650,13650,0
|
|
20230901,124700,973670040,13650,13650,13650,13650,0
|
|
20230901,124600,973670040,13650,13650,13650,13650,0
|
|
20230901,124500,973670040,13650,13650,13650,13650,21
|
|
20230901,124400,973383390,13600,13610,13610,13600,993
|
|
20230901,124300,959878130,13610,13610,13610,13610,0
|
|
20230901,124200,959878130,13610,13610,13610,13610,304
|
|
20230901,124100,955740690,13610,13610,13610,13610,2
|
|
20230901,124000,955713470,13660,13670,13670,13660,11
|
|
20230901,123900,955563200,13600,13610,13610,13600,70
|
|
20230901,123800,954611150,13590,13590,13590,13590,0
|
|
20230901,123700,954611150,13590,13590,13590,13590,53
|
|
20230901,123600,953890880,13600,13600,13600,13600,308
|
|
20230901,123500,949702080,13600,13600,13600,13590,11
|
|
20230901,123400,949552530,13590,13600,13600,13590,1093
|
|
20230901,123300,934688430,13660,13660,13660,13660,101
|
|
20230901,123200,933308770,13600,13610,13610,13600,13
|
|
20230901,123100,933131900,13610,13610,13610,13610,0
|
|
20230901,123000,933131900,13610,13610,13670,13610,163
|
|
20230901,122900,930913390,13610,13620,13640,13610,181
|
|
20230901,122800,928449450,13670,13670,13670,13670,0
|
|
20230901,122700,928449450,13670,13670,13670,13670,1
|
|
20230901,122600,928435780,13620,13620,13620,13620,1
|
|
20230901,122500,928422160,13680,13680,13680,13680,1
|
|
20230901,122400,928408480,13620,13620,13620,13620,70
|
|
20230901,122300,927455080,13620,13620,13620,13620,80
|
|
20230901,122200,926365480,13610,13610,13610,13610,0
|
|
20230901,122100,926365480,13610,13610,13610,13610,109
|
|
20230901,122000,924881990,13620,13620,13620,13620,3
|
|
20230901,121900,924841130,13620,13620,13620,13620,1
|
|
20230901,121800,924827510,13620,13620,13620,13620,422
|
|
20230901,121700,919079870,13640,13640,13640,13640,1
|
|
20230901,121600,919066230,13650,13660,13660,13650,15
|
|
20230901,121500,918861340,13620,13630,13630,13620,303
|
|
20230901,121400,914734450,13680,13680,13680,13680,1
|
|
20230901,121300,914720770,13680,13650,13680,13650,35
|
|
20230901,121200,914242990,13670,13670,13670,13670,36
|
|
20230901,121100,913750870,13670,13670,13670,13670,0
|
|
20230901,121000,913750870,13670,13670,13670,13670,1
|
|
20230901,120900,913737200,13620,13630,13630,13620,70
|
|
20230901,120800,912783700,13620,13620,13620,13620,173
|
|
20230901,120700,910427440,13680,13680,13680,13680,0
|
|
20230901,120600,910427440,13680,13630,13680,13630,117
|
|
20230901,120500,908830430,13630,13610,13630,13610,31
|
|
20230901,120400,908408330,13620,13630,13630,13620,403
|
|
20230901,120300,902918340,13640,13650,13650,13640,447
|
|
20230901,120200,896817700,13700,13700,13700,13700,0
|
|
20230901,120100,896817700,13700,13650,13700,13650,94
|
|
20230901,120000,895534540,13680,13680,13680,13680,0
|
|
20230901,115900,895534540,13680,13680,13680,13680,10
|
|
20230901,115800,895397740,13680,13680,13680,13680,1
|
|
20230901,115700,895384060,13650,13660,13660,13650,70
|
|
20230901,115600,894428050,13660,13670,13670,13660,69
|
|
20230901,115500,893485500,13660,13660,13680,13660,102
|
|
20230901,115400,892092010,13660,13680,13700,13660,121
|
|
20230901,115300,890439050,13670,13670,13710,13670,453
|
|
20230901,115200,884246500,13690,13690,13690,13690,2
|
|
20230901,115100,884219120,13690,13690,13690,13690,37
|
|
20230901,115000,883712590,13720,13720,13720,13720,0
|
|
20230901,114900,883712590,13720,13720,13720,13720,0
|
|
20230901,114800,883712590,13720,13700,13730,13700,482
|
|
20230901,114700,877099070,13720,13720,13720,13720,0
|
|
20230901,114600,877099070,13720,13720,13720,13720,0
|
|
20230901,114500,877099070,13720,13670,13720,13670,5
|
|
20230901,114400,877030670,13670,13680,13680,13670,139
|
|
20230901,114300,875130460,13690,13690,13690,13690,1
|
|
20230901,114200,875116770,13720,13720,13720,13720,0
|
|
20230901,114100,875116770,13720,13730,13730,13720,57
|
|
20230901,114000,874334230,13730,13730,13730,13730,1
|
|
20230901,113900,874320500,13730,13670,13730,13670,6
|
|
20230901,113800,874238360,13670,13670,13670,13670,70
|
|
20230901,113700,873281460,13660,13660,13660,13660,0
|
|
20230901,113600,873281460,13660,13660,13660,13660,0
|
|
20230901,113500,873281460,13660,13660,13660,13660,70
|
|
20230901,113400,872325260,13660,13670,13670,13660,43
|
|
20230901,113300,871737800,13680,13680,13680,13680,6
|
|
20230901,113200,871655720,13700,13700,13700,13700,30
|
|
20230901,113100,871244720,13710,13710,13710,13710,23
|
|
20230901,113000,870929390,13710,13650,13710,13650,301
|
|
20230901,112900,866803620,13660,13660,13660,13660,84
|
|
20230901,112800,865656180,13660,13660,13660,13660,2
|
|
20230901,112700,865628860,13660,13670,13670,13660,79
|
|
20230901,112600,864549410,13680,13670,13680,13670,59
|
|
20230901,112500,863742850,13670,13670,13670,13660,76
|
|
20230901,112400,862704480,13680,13670,13680,13660,66
|
|
20230901,112300,861802650,13670,13710,13710,13670,75
|
|
20230901,112200,860776980,13710,13670,13710,13670,2
|
|
20230901,112100,860749600,13670,13670,13670,13670,15
|
|
20230901,112000,860544550,13670,13680,13680,13670,56
|
|
20230901,111900,859778970,13710,13660,13710,13660,195
|
|
20230901,111800,857112870,13670,13670,13670,13670,41
|
|
20230901,111700,856552400,13690,13690,13690,13690,26
|
|
20230901,111600,856196460,13690,13670,13710,13670,117
|
|
20230901,111500,854596930,13670,13670,13670,13670,29
|
|
20230901,111400,854200500,13670,13670,13670,13670,125
|
|
20230901,111300,852491750,13670,13670,13670,13670,87
|
|
20230901,111200,851302460,13680,13680,13710,13680,55
|
|
20230901,111100,850550030,13670,13710,13710,13670,1147
|
|
20230901,111000,834836300,13720,13710,13720,13710,74
|
|
20230901,110900,833821750,13710,13700,13710,13700,39
|
|
20230901,110800,833287240,13700,13660,13710,13660,133
|
|
20230901,110700,831469590,13670,13670,13670,13670,26
|
|
20230901,110600,831114170,13680,13680,13680,13670,191
|
|
20230901,110500,828501650,13710,13710,13710,13710,2
|
|
20230901,110400,828474230,13720,13720,13720,13720,48
|
|
20230901,110300,827815670,13740,13690,13740,13690,105
|
|
20230901,110200,826375370,13690,13690,13690,13690,226
|
|
20230901,110100,823281430,13690,13690,13690,13690,0
|
|
20230901,110000,823281430,13690,13660,13690,13660,754
|
|
20230901,105900,812965890,13640,13640,13640,13640,70
|
|
20230901,105800,812011090,13640,13710,13710,13640,1086
|
|
20230901,105700,797163830,13710,13730,13730,13710,30
|
|
20230901,105600,796752330,13730,13680,13730,13680,1453
|
|
20230901,105500,776819450,13690,13730,13730,13690,205
|
|
20230901,105400,774009710,13730,13730,13730,13700,763
|
|
20230901,105300,763546870,13730,13690,13730,13690,1183
|
|
20230901,105200,747333000,13590,13580,13590,13580,547
|
|
20230901,105100,739900030,13590,13590,13680,13590,654
|
|
20230901,105000,731006770,13590,13600,13600,13590,108
|
|
20230901,104900,729538050,13600,13600,13600,13600,70
|
|
20230901,104800,728586050,13570,13630,13630,13570,3523
|
|
20230901,104700,680718260,13680,13670,13680,13670,5
|
|
20230901,104600,680649870,13720,13720,13720,13720,0
|
|
20230901,104500,680649870,13720,13720,13720,13720,0
|
|
20230901,104400,680649870,13720,13720,13720,13720,10
|
|
20230901,104300,680512670,13620,13650,13650,13610,390
|
|
20230901,104200,675200920,13720,13650,13720,13650,262
|
|
20230901,104100,671607540,13650,13640,13650,13640,74
|
|
20230901,104000,670597860,13620,13640,13640,13620,184
|
|
20230901,103900,668090380,13640,13630,13640,13610,1032
|
|
20230901,103800,654035440,13640,13640,13640,13640,173
|
|
20230901,103700,651675720,13650,13680,13680,13650,1019
|
|
20230901,103600,637753850,13700,13740,13740,13700,215
|
|
20230901,103500,634801990,13740,13850,13850,13740,566
|
|
20230901,103400,627023960,13760,13780,13860,13750,1199
|
|
20230901,103300,610503140,13790,13850,13860,13790,699
|
|
20230901,103200,600859750,13860,13790,13860,13790,229
|
|
20230901,103100,597687520,13870,13830,13880,13780,619
|
|
20230901,103000,589133500,13830,13840,13900,13830,966
|
|
20230901,102900,575712380,13910,13940,13940,13910,241
|
|
20230901,102800,572353300,13950,13720,13990,13700,5731
|
|
20230901,102700,492884720,13720,13690,13720,13690,347
|
|
20230901,102600,488129500,13700,13700,13700,13700,0
|
|
20230901,102500,488129500,13700,13660,13700,13650,327
|
|
20230901,102400,483663530,13660,13660,13660,13660,68
|
|
20230901,102300,482734650,13680,13680,13680,13680,2
|
|
20230901,102200,482707290,13690,13690,13690,13690,20
|
|
20230901,102100,482433490,13690,13690,13690,13690,6
|
|
20230901,102000,482351350,13650,13650,13650,13650,231
|
|
20230901,101900,479198200,13650,13650,13650,13650,70
|
|
20230901,101800,478242700,13650,13650,13650,13650,0
|
|
20230901,101700,478242700,13650,13650,13650,13650,74
|
|
20230901,101600,477232600,13650,13660,13660,13650,300
|
|
20230901,101500,473137590,13660,13660,13660,13660,51
|
|
20230901,101400,472440930,13650,13690,13690,13630,923
|
|
20230901,101300,459809540,13690,13680,13690,13680,535
|
|
20230901,101200,452488490,13730,13700,13730,13700,80
|
|
20230901,101100,451390390,13730,13730,13730,13730,264
|
|
20230901,101000,447765670,13730,13680,13730,13680,983
|
|
20230901,100900,434278860,13680,13690,13690,13680,15
|
|
20230901,100800,434073560,13690,13700,13700,13690,203
|
|
20230901,100700,431292790,13700,13710,13710,13700,183
|
|
20230901,100600,428785680,13700,13670,13700,13670,576
|
|
20230901,100500,420895170,13700,13700,13700,13700,200
|
|
20230901,100400,418155170,13650,13700,13700,13650,710
|
|
20230901,100300,408429050,13700,13650,13700,13650,1050
|
|
20230901,100200,394052770,13670,13670,13670,13670,20
|
|
20230901,100100,393779370,13620,13630,13630,13620,111
|
|
20230901,100000,392267230,13700,13700,13700,13630,25
|
|
20230901,095900,391924800,13700,13710,13710,13670,71
|
|
20230901,095800,390952470,13710,13650,13710,13640,157
|
|
20230901,095700,388806060,13650,13650,13660,13650,71
|
|
20230901,095600,387836310,13600,13630,13630,13600,17
|
|
20230901,095500,387604930,13630,13630,13630,13630,42
|
|
20230901,095400,387032470,13690,13690,13690,13690,3
|
|
20230901,095300,386991400,13690,13680,13690,13680,466
|
|
20230901,095200,380615340,13680,13630,13680,13630,205
|
|
20230901,095100,377814000,13630,13580,13650,13580,2748
|
|
20230901,095000,340368760,13580,13600,13600,13570,24
|
|
20230901,094900,340042960,13600,13600,13600,13600,8
|
|
20230901,094800,339934160,13600,13600,13600,13600,0
|
|
20230901,094700,339934160,13600,13560,13600,13560,17
|
|
20230901,094600,339703200,13560,13590,13590,13550,1590
|
|
20230901,094500,318139430,13590,13590,13590,13590,216
|
|
20230901,094400,315203990,13600,13600,13600,13600,4
|
|
20230901,094300,315149590,13600,13620,13620,13600,42
|
|
20230901,094200,314577950,13630,13630,13630,13630,97
|
|
20230901,094100,313255840,13630,13580,13630,13580,820
|
|
20230901,094000,302104140,13580,13580,13580,13570,568
|
|
20230901,093900,294392670,13580,13580,13580,13570,374
|
|
20230901,093800,289313770,13580,13590,13590,13580,474
|
|
20230901,093700,282876450,13600,13600,13600,13600,124
|
|
20230901,093600,281190050,13600,13600,13600,13600,5
|
|
20230901,093500,281122050,13600,13600,13600,13600,416
|
|
20230901,093400,275464450,13600,13560,13600,13560,27
|
|
20230901,093300,275098190,13560,13680,13680,13560,2102
|
|
20230901,093200,246525570,13690,13700,13700,13690,2
|
|
20230901,093100,246498180,13700,13640,13700,13620,677
|
|
20230901,093000,237269180,13640,13670,13670,13640,813
|
|
20230901,092900,226157770,13670,13700,13700,13660,780
|
|
20230901,092800,215497060,13700,13710,13750,13700,511
|
|
20230901,092700,208490720,13710,13710,13710,13710,38
|
|
20230901,092600,207969740,13710,13710,13710,13710,1
|
|
20230901,092500,207956030,13700,13700,13700,13700,149
|
|
20230901,092400,205914730,13700,13720,13730,13700,978
|
|
20230901,092300,192509800,13740,13770,13770,13740,32
|
|
20230901,092200,192069610,13750,13740,13750,13740,291
|
|
20230901,092100,188070310,13680,13730,13730,13680,151
|
|
20230901,092000,185997130,13740,13690,13740,13660,892
|
|
20230901,091900,173766770,13690,13660,13690,13660,75
|
|
20230901,091800,172740970,13660,13630,13660,13620,204
|
|
20230901,091700,169962280,13700,13630,13710,13620,82
|
|
20230901,091600,168843830,13620,13620,13720,13620,543
|
|
20230901,091500,161425800,13610,13610,13620,13610,1291
|
|
20230901,091400,143855190,13610,13620,13620,13610,903
|
|
20230901,091300,131561340,13630,13630,13630,13620,302
|
|
20230901,091200,127445600,13620,13730,13730,13620,700
|
|
20230901,091100,117863650,13740,13670,13740,13670,504
|
|
20230901,091000,110958710,13620,13620,13620,13620,1
|
|
20230901,090900,110945090,13620,13660,13660,13620,350
|
|
20230901,090800,106176500,13660,13640,13680,13640,128
|
|
20230901,090700,104428220,13620,13610,13620,13610,64
|
|
20230901,090600,103556640,13620,13600,13680,13600,1135
|
|
20230901,090500,88119740,13600,13600,13610,13600,656
|
|
20230901,090400,79196140,13600,13600,13600,13590,1571
|
|
20230901,090300,57832400,13610,13680,13680,13610,521
|
|
20230901,090200,50731190,13680,13600,13690,13580,628
|
|
20230901,090100,42186640,13580,13720,13720,13560,1293
|
|
20230901,090000,24585050,13740,13850,13850,13740,1742
|