592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184900,4850666810,12600,12600,12600,12600,10338
|
|
20230901,184800,4850666810,12600,12600,12600,12600,0
|
|
20230901,184700,4850666810,12600,12600,12600,12600,0
|
|
20230901,184600,4850666810,12600,12600,12600,12600,0
|
|
20230901,184500,4850666810,12600,12600,12600,12600,0
|
|
20230901,184400,4850666810,12600,12600,12600,12600,0
|
|
20230901,184300,4850666810,12600,12600,12600,12600,0
|
|
20230901,184200,4850666810,12600,12600,12600,12600,0
|
|
20230901,184100,4850666810,12600,12600,12600,12600,0
|
|
20230901,184000,4850666810,12600,12600,12600,12600,0
|
|
20230901,183900,4850666810,12600,12600,12600,12600,0
|
|
20230901,183800,4850666810,12600,12600,12600,12600,0
|
|
20230901,183700,4850666810,12600,12600,12600,12600,0
|
|
20230901,183600,4850666810,12600,12600,12600,12600,0
|
|
20230901,183500,4850666810,12600,12600,12600,12600,0
|
|
20230901,183400,4850666810,12600,12600,12600,12600,0
|
|
20230901,183300,4850666810,12600,12600,12600,12600,0
|
|
20230901,183200,4850666810,12600,12600,12600,12600,0
|
|
20230901,183100,4850666810,12600,12600,12600,12600,0
|
|
20230901,183000,4850666810,12600,12600,12600,12600,0
|
|
20230901,182900,4850666810,12600,12600,12600,12600,0
|
|
20230901,182800,4850666810,12600,12600,12600,12600,0
|
|
20230901,182700,4850666810,12600,12600,12600,12600,0
|
|
20230901,182600,4850666810,12600,12600,12600,12600,0
|
|
20230901,182500,4850666810,12600,12600,12600,12600,0
|
|
20230901,182400,4850666810,12600,12600,12600,12600,0
|
|
20230901,182300,4850666810,12600,12600,12600,12600,0
|
|
20230901,182200,4850666810,12600,12600,12600,12600,0
|
|
20230901,182100,4850666810,12600,12600,12600,12600,0
|
|
20230901,182000,4850666810,12600,12600,12600,12600,0
|
|
20230901,181900,4850666810,12600,12600,12600,12600,10338
|
|
20230901,181800,4850666810,12600,12600,12600,12600,0
|
|
20230901,181700,4850666810,12600,12600,12600,12600,0
|
|
20230901,181600,4850666810,12600,12600,12600,12600,0
|
|
20230901,181500,4850666810,12600,12600,12600,12600,0
|
|
20230901,181400,4850666810,12600,12600,12600,12600,0
|
|
20230901,181300,4850666810,12600,12600,12600,12600,0
|
|
20230901,181200,4850666810,12600,12600,12600,12600,0
|
|
20230901,181100,4850666810,12600,12600,12600,12600,0
|
|
20230901,181000,4850666810,12600,12600,12600,12600,0
|
|
20230901,180900,4850666810,12600,12600,12600,12600,0
|
|
20230901,180800,4850666810,12600,12600,12600,12600,0
|
|
20230901,180700,4850666810,12600,12600,12600,12600,0
|
|
20230901,180600,4850666810,12600,12600,12600,12600,0
|
|
20230901,180500,4850666810,12600,12600,12600,12600,0
|
|
20230901,180400,4850666810,12600,12600,12600,12600,0
|
|
20230901,180300,4850666810,12600,12600,12600,12600,0
|
|
20230901,180200,4850666810,12600,12600,12600,12600,0
|
|
20230901,180100,4850666810,12600,12600,12600,12600,0
|
|
20230901,180000,4850666810,12600,12600,12600,12600,0
|
|
20230901,175900,4850666810,12600,12600,12600,12600,0
|
|
20230901,175800,4850666810,12600,12600,12600,12600,0
|
|
20230901,175700,4850666810,12600,12600,12600,12600,0
|
|
20230901,175600,4850666810,12600,12600,12600,12600,0
|
|
20230901,175500,4850666810,12600,12600,12600,12600,0
|
|
20230901,175400,4850666810,12600,12600,12600,12600,0
|
|
20230901,175300,4850666810,12600,12600,12600,12600,0
|
|
20230901,175200,4850666810,12600,12600,12600,12600,0
|
|
20230901,175100,4850666810,12600,12600,12600,12600,0
|
|
20230901,175000,4850666810,12600,12600,12600,12600,0
|
|
20230901,174900,4850666810,12600,12600,12600,12600,10338
|
|
20230901,174800,4850666810,12600,12600,12600,12600,0
|
|
20230901,174700,4850666810,12600,12600,12600,12600,0
|
|
20230901,174600,4850666810,12600,12600,12600,12600,0
|
|
20230901,174500,4850666810,12600,12600,12600,12600,0
|
|
20230901,174400,4850666810,12600,12600,12600,12600,0
|
|
20230901,174300,4850666810,12600,12600,12600,12600,0
|
|
20230901,174200,4850666810,12600,12600,12600,12600,0
|
|
20230901,174100,4850666810,12600,12600,12600,12600,0
|
|
20230901,174000,4850666810,12600,12600,12600,12600,0
|
|
20230901,173900,4850666810,12600,12600,12600,12600,0
|
|
20230901,173800,4850666810,12600,12600,12600,12600,0
|
|
20230901,173700,4850666810,12600,12600,12600,12600,0
|
|
20230901,173600,4850666810,12600,12600,12600,12600,0
|
|
20230901,173500,4850666810,12600,12600,12600,12600,0
|
|
20230901,173400,4850666810,12600,12600,12600,12600,0
|
|
20230901,173300,4850666810,12600,12600,12600,12600,0
|
|
20230901,173200,4850666810,12600,12600,12600,12600,0
|
|
20230901,173100,4850666810,12600,12600,12600,12600,0
|
|
20230901,173000,4850666810,12600,12600,12600,12600,0
|
|
20230901,172900,4850666810,12600,12600,12600,12600,0
|
|
20230901,172800,4850666810,12600,12600,12600,12600,0
|
|
20230901,172700,4850666810,12600,12600,12600,12600,0
|
|
20230901,172600,4850666810,12600,12600,12600,12600,0
|
|
20230901,172500,4850666810,12600,12600,12600,12600,0
|
|
20230901,172400,4850666810,12600,12600,12600,12600,0
|
|
20230901,172300,4850666810,12600,12600,12600,12600,0
|
|
20230901,172200,4850666810,12600,12600,12600,12600,0
|
|
20230901,172100,4850666810,12600,12600,12600,12600,0
|
|
20230901,172000,4850666810,12600,12600,12600,12600,0
|
|
20230901,171900,4850666810,12600,12600,12600,12600,10338
|
|
20230901,171800,4850666810,12600,12600,12600,12600,0
|
|
20230901,171700,4850666810,12600,12600,12600,12600,0
|
|
20230901,171600,4850666810,12600,12600,12600,12600,0
|
|
20230901,171500,4850666810,12600,12600,12600,12600,0
|
|
20230901,171400,4850666810,12600,12600,12600,12600,0
|
|
20230901,171300,4850666810,12600,12600,12600,12600,0
|
|
20230901,171200,4850666810,12600,12600,12600,12600,0
|
|
20230901,171100,4850666810,12600,12600,12600,12600,0
|
|
20230901,171000,4850666810,12600,12600,12600,12600,0
|
|
20230901,170900,4850666810,12600,12600,12600,12600,0
|
|
20230901,170800,4850666810,12600,12600,12600,12600,0
|
|
20230901,170700,4850666810,12600,12600,12600,12600,0
|
|
20230901,170600,4850666810,12600,12600,12600,12600,0
|
|
20230901,170500,4850666810,12600,12600,12600,12600,0
|
|
20230901,170400,4850666810,12600,12600,12600,12600,0
|
|
20230901,170300,4850666810,12600,12600,12600,12600,0
|
|
20230901,170200,4850666810,12600,12600,12600,12600,0
|
|
20230901,170100,4850666810,12600,12600,12600,12600,0
|
|
20230901,170000,4850666810,12600,12600,12600,12600,0
|
|
20230901,165900,4850666810,12600,12600,12600,12600,0
|
|
20230901,165800,4850666810,12600,12600,12600,12600,0
|
|
20230901,165700,4850666810,12600,12600,12600,12600,0
|
|
20230901,165600,4850666810,12600,12600,12600,12600,0
|
|
20230901,165500,4850666810,12600,12600,12600,12600,0
|
|
20230901,165400,4850666810,12600,12600,12600,12600,0
|
|
20230901,165300,4850666810,12600,12600,12600,12600,0
|
|
20230901,165200,4850666810,12600,12600,12600,12600,0
|
|
20230901,165100,4850666810,12600,12600,12600,12600,0
|
|
20230901,165000,4850666810,12600,12600,12600,12600,0
|
|
20230901,164900,4850666810,12600,12600,12600,12600,10338
|
|
20230901,164800,4850666810,12600,12600,12600,12600,0
|
|
20230901,164700,4850666810,12600,12600,12600,12600,0
|
|
20230901,164600,4850666810,12600,12600,12600,12600,0
|
|
20230901,164500,4850666810,12600,12600,12600,12600,0
|
|
20230901,164400,4850666810,12600,12600,12600,12600,0
|
|
20230901,164300,4850666810,12600,12600,12600,12600,0
|
|
20230901,164200,4850666810,12600,12600,12600,12600,0
|
|
20230901,164100,4850666810,12600,12600,12600,12600,0
|
|
20230901,164000,4850666810,12600,12600,12600,12600,0
|
|
20230901,163900,4850666810,12600,12600,12600,12600,0
|
|
20230901,163800,4850666810,12600,12600,12600,12600,0
|
|
20230901,163700,4850666810,12600,12600,12600,12600,0
|
|
20230901,163600,4850666810,12600,12600,12600,12600,0
|
|
20230901,163500,4850666810,12600,12600,12600,12600,0
|
|
20230901,163400,4850666810,12600,12600,12600,12600,0
|
|
20230901,163300,4850666810,12600,12600,12600,12600,0
|
|
20230901,163200,4850666810,12600,12600,12600,12600,0
|
|
20230901,163100,4850666810,12600,12600,12600,12600,0
|
|
20230901,163000,4850666810,12600,12600,12600,12600,0
|
|
20230901,162900,4850666810,12600,12600,12600,12600,0
|
|
20230901,162800,4850666810,12600,12600,12600,12600,0
|
|
20230901,162700,4850666810,12600,12600,12600,12600,0
|
|
20230901,162600,4850666810,12600,12600,12600,12600,0
|
|
20230901,162500,4850666810,12600,12600,12600,12600,0
|
|
20230901,162400,4850666810,12600,12600,12600,12600,0
|
|
20230901,162300,4850666810,12600,12600,12600,12600,0
|
|
20230901,162200,4850666810,12600,12600,12600,12600,0
|
|
20230901,162100,4850666810,12600,12600,12600,12600,0
|
|
20230901,162000,4850666810,12600,12600,12600,12600,0
|
|
20230901,161900,4850666810,12600,12600,12600,12600,10338
|
|
20230901,161800,4850666810,12600,12600,12600,12600,0
|
|
20230901,161700,4850666810,12600,12600,12600,12600,0
|
|
20230901,161600,4850666810,12600,12600,12600,12600,0
|
|
20230901,161500,4850666810,12600,12600,12600,12600,0
|
|
20230901,161400,4850666810,12600,12600,12600,12600,0
|
|
20230901,161300,4850666810,12600,12600,12600,12600,0
|
|
20230901,161200,4850666810,12600,12600,12600,12600,0
|
|
20230901,161100,4850666810,12600,12600,12600,12600,0
|
|
20230901,161000,4850666810,12600,12600,12600,12600,0
|
|
20230901,160900,4850666810,12600,12600,12600,12600,0
|
|
20230901,160800,4850666810,12600,12600,12600,12600,0
|
|
20230901,160700,4850666810,12600,12600,12600,12600,0
|
|
20230901,160600,4850666810,12600,12600,12600,12600,0
|
|
20230901,160500,4850666810,12600,12600,12600,12600,0
|
|
20230901,160400,4850666810,12600,12600,12600,12600,0
|
|
20230901,160300,4850666810,12600,12600,12600,12600,0
|
|
20230901,160200,4850666810,12600,12600,12600,12600,0
|
|
20230901,160100,4850666810,12600,12600,12600,12600,0
|
|
20230901,160000,4850666810,12600,12600,12600,12600,0
|
|
20230901,155900,4850666810,12600,12600,12600,12600,0
|
|
20230901,155800,4850666810,12600,12600,12600,12600,0
|
|
20230901,155700,4850666810,12600,12600,12600,12600,0
|
|
20230901,155600,4850666810,12600,12600,12600,12600,0
|
|
20230901,155500,4850666810,12600,12600,12600,12600,0
|
|
20230901,155400,4850666810,12600,12600,12600,12600,0
|
|
20230901,155300,4850666810,12600,12600,12600,12600,0
|
|
20230901,155200,4850666810,12600,12600,12600,12600,0
|
|
20230901,155100,4850666810,12600,12600,12600,12600,0
|
|
20230901,155000,4850666810,12600,12600,12600,12600,0
|
|
20230901,154900,4850666810,12600,12600,12600,12600,10338
|
|
20230901,154800,4850666810,12600,12600,12600,12600,0
|
|
20230901,154700,4850666810,12600,12600,12600,12600,0
|
|
20230901,154600,4850666810,12600,12600,12600,12600,0
|
|
20230901,154500,4850666810,12600,12600,12600,12600,0
|
|
20230901,154400,4850666810,12600,12600,12600,12600,0
|
|
20230901,154300,4850666810,12600,12600,12600,12600,0
|
|
20230901,154200,4850666810,12600,12600,12600,12600,0
|
|
20230901,154100,4850666810,12600,12600,12600,12600,0
|
|
20230901,154000,4850666810,12600,12600,12600,12600,0
|
|
20230901,153900,4850666810,12600,12600,12600,12600,0
|
|
20230901,153800,4850666810,12600,12600,12600,12600,0
|
|
20230901,153700,4850666810,12600,12600,12600,12600,0
|
|
20230901,153600,4850666810,12600,12600,12600,12600,0
|
|
20230901,153500,4850666810,12600,12600,12600,12600,0
|
|
20230901,153400,4850666810,12600,12600,12600,12600,0
|
|
20230901,153300,4850666810,12600,12600,12600,12600,0
|
|
20230901,153200,4850666810,12600,12600,12600,12600,0
|
|
20230901,153100,4850666810,12600,12600,12600,12600,0
|
|
20230901,153000,4850666810,12600,12600,12600,12600,10338
|
|
20230901,152900,4720408010,12620,12620,12620,12620,0
|
|
20230901,152800,4720408010,12620,12620,12620,12620,0
|
|
20230901,152700,4720408010,12620,12620,12620,12620,0
|
|
20230901,152600,4720408010,12620,12620,12620,12620,0
|
|
20230901,152500,4720408010,12620,12620,12620,12620,0
|
|
20230901,152400,4720408010,12620,12620,12620,12620,0
|
|
20230901,152300,4720408010,12620,12620,12620,12620,0
|
|
20230901,152200,4720408010,12620,12620,12620,12620,0
|
|
20230901,152100,4720408010,12620,12620,12620,12620,0
|
|
20230901,152000,4720408010,12620,12620,12620,12620,0
|
|
20230901,151900,4720408010,12620,12630,12630,12620,833
|
|
20230901,151800,4709892100,12620,12610,12630,12610,303
|
|
20230901,151700,4706068520,12620,12610,12620,12610,396
|
|
20230901,151600,4701072390,12610,12630,12630,12610,1066
|
|
20230901,151500,4687621530,12630,12650,12650,12620,583
|
|
20230901,151400,4680255890,12650,12650,12650,12630,338
|
|
20230901,151300,4675982400,12630,12640,12650,12630,1024
|
|
20230901,151200,4663041530,12640,12640,12650,12640,175
|
|
20230901,151100,4660828840,12640,12640,12650,12630,806
|
|
20230901,151000,4650642060,12640,12640,12650,12630,220
|
|
20230901,150900,4647861020,12640,12650,12650,12630,426
|
|
20230901,150800,4642476370,12650,12640,12650,12620,514
|
|
20230901,150700,4635980590,12640,12640,12640,12620,755
|
|
20230901,150600,4626440760,12640,12650,12650,12630,1319
|
|
20230901,150500,4609776560,12650,12640,12650,12640,610
|
|
20230901,150400,4602062070,12640,12640,12650,12630,489
|
|
20230901,150300,4595881400,12640,12630,12640,12620,811
|
|
20230901,150200,4585639640,12630,12630,12630,12630,128
|
|
20230901,150100,4584023000,12630,12630,12630,12620,624
|
|
20230901,150000,4576142940,12630,12640,12640,12630,279
|
|
20230901,145900,4572618010,12640,12620,12640,12620,793
|
|
20230901,145800,4562597450,12620,12590,12620,12590,1718
|
|
20230901,145700,4540953540,12590,12600,12600,12580,1627
|
|
20230901,145600,4520459490,12600,12600,12600,12590,644
|
|
20230901,145500,4512348800,12600,12600,12600,12590,866
|
|
20230901,145400,4501442770,12600,12600,12600,12590,808
|
|
20230901,145300,4491267180,12600,12620,12620,12590,840
|
|
20230901,145200,4480680380,12620,12600,12620,12600,679
|
|
20230901,145100,4472121620,12600,12590,12600,12580,843
|
|
20230901,145000,4461506350,12590,12580,12590,12560,1923
|
|
20230901,144900,4437314120,12590,12590,12600,12560,1608
|
|
20230901,144800,4417071210,12590,12590,12590,12580,572
|
|
20230901,144700,4409870570,12590,12580,12590,12570,595
|
|
20230901,144600,4402386280,12580,12590,12590,12570,1211
|
|
20230901,144500,4387149690,12590,12590,12590,12580,475
|
|
20230901,144400,4381170220,12590,12590,12590,12580,345
|
|
20230901,144300,4376827160,12590,12580,12590,12570,1189
|
|
20230901,144200,4361870680,12590,12580,12590,12570,1051
|
|
20230901,144100,4348648550,12580,12560,12580,12560,694
|
|
20230901,144000,4339922000,12560,12550,12560,12550,591
|
|
20230901,143900,4332501280,12560,12560,12560,12550,785
|
|
20230901,143800,4322648610,12560,12560,12570,12550,3415
|
|
20230901,143700,4279770450,12570,12560,12570,12550,1120
|
|
20230901,143600,4265704060,12550,12560,12560,12550,1507
|
|
20230901,143500,4246777510,12570,12570,12570,12560,700
|
|
20230901,143400,4237984970,12570,12560,12570,12560,298
|
|
20230901,143300,4234241570,12570,12570,12570,12560,467
|
|
20230901,143200,4228375770,12570,12560,12570,12560,2714
|
|
20230901,143100,4194287120,12560,12570,12570,12560,876
|
|
20230901,143000,4183276570,12560,12570,12570,12560,1032
|
|
20230901,142900,4170306010,12570,12580,12580,12570,1479
|
|
20230901,142800,4151710330,12580,12570,12580,12570,341
|
|
20230901,142700,4147422920,12570,12560,12570,12560,108
|
|
20230901,142600,4146066340,12570,12570,12570,12570,657
|
|
20230901,142500,4137807850,12560,12570,12580,12560,1350
|
|
20230901,142400,4120843990,12560,12560,12570,12550,3745
|
|
20230901,142300,4073827160,12560,12570,12590,12560,1971
|
|
20230901,142200,4049057920,12570,12590,12590,12570,8243
|
|
20230901,142100,3945386620,12580,12580,12590,12580,513
|
|
20230901,142000,3938929900,12580,12580,12590,12580,406
|
|
20230901,141900,3933821600,12580,12600,12600,12580,1928
|
|
20230901,141800,3909549130,12600,12590,12600,12590,453
|
|
20230901,141700,3903845650,12600,12600,12600,12590,845
|
|
20230901,141600,3893204070,12590,12610,12610,12580,20121
|
|
20230901,141500,3639733110,12610,12610,12610,12610,452
|
|
20230901,141400,3634033390,12610,12620,12620,12610,260
|
|
20230901,141300,3630754710,12610,12610,12620,12610,459
|
|
20230901,141200,3624966610,12620,12620,12620,12620,36
|
|
20230901,141100,3624512290,12620,12620,12620,12610,140
|
|
20230901,141000,3622745840,12620,12620,12620,12610,392
|
|
20230901,140900,3617800690,12610,12630,12630,12610,832
|
|
20230901,140800,3607296360,12620,12620,12620,12620,137
|
|
20230901,140700,3605567420,12620,12620,12620,12610,807
|
|
20230901,140600,3595384710,12620,12610,12630,12610,1428
|
|
20230901,140500,3577376690,12630,12620,12630,12610,141
|
|
20230901,140400,3575598250,12610,12610,12610,12610,55
|
|
20230901,140300,3574904700,12600,12610,12630,12600,4486
|
|
20230901,140200,3518332320,12620,12620,12620,12610,643
|
|
20230901,140100,3510218930,12620,12610,12620,12610,1875
|
|
20230901,140000,3486575120,12620,12620,12620,12610,114
|
|
20230901,135900,3485136710,12620,12620,12620,12610,358
|
|
20230901,135800,3480620290,12610,12620,12620,12610,893
|
|
20230901,135700,3469352880,12610,12620,12620,12610,325
|
|
20230901,135600,3465253900,12620,12630,12630,12610,3915
|
|
20230901,135500,3415854430,12630,12630,12630,12620,211
|
|
20230901,135400,3413189900,12620,12620,12630,12620,591
|
|
20230901,135300,3405728480,12620,12620,12620,12620,744
|
|
20230901,135200,3396339200,12620,12630,12630,12620,1433
|
|
20230901,135100,3378252270,12620,12640,12640,12620,2114
|
|
20230901,135000,3351559420,12640,12640,12640,12640,37
|
|
20230901,134900,3351091740,12630,12630,12640,12630,1053
|
|
20230901,134800,3337790570,12630,12640,12640,12630,251
|
|
20230901,134700,3334618280,12640,12630,12640,12630,49
|
|
20230901,134600,3333999390,12630,12640,12640,12630,667
|
|
20230901,134500,3325575070,12640,12640,12640,12630,783
|
|
20230901,134400,3315683130,12640,12640,12640,12640,124
|
|
20230901,134300,3314115770,12640,12640,12640,12630,443
|
|
20230901,134200,3308517320,12640,12630,12640,12630,271
|
|
20230901,134100,3305093140,12630,12640,12640,12630,1542
|
|
20230901,134000,3285604830,12640,12640,12640,12630,1131
|
|
20230901,133900,3271310560,12650,12640,12650,12640,723
|
|
20230901,133800,3262171740,12640,12640,12640,12640,0
|
|
20230901,133700,3262171740,12640,12650,12650,12640,324
|
|
20230901,133600,3258074150,12640,12650,12650,12640,1722
|
|
20230901,133500,3236293290,12650,12660,12660,12650,287
|
|
20230901,133400,3232661880,12660,12660,12660,12660,32
|
|
20230901,133300,3232256760,12650,12650,12660,12650,1285
|
|
20230901,133200,3216001290,12650,12660,12660,12650,439
|
|
20230901,133100,3210444220,12660,12660,12660,12660,636
|
|
20230901,133000,3202392460,12660,12660,12660,12660,8
|
|
20230901,132900,3202291180,12660,12650,12670,12650,295
|
|
20230901,132800,3198559050,12660,12660,12660,12650,127
|
|
20230901,132700,3196951750,12660,12650,12660,12650,241
|
|
20230901,132600,3193902910,12650,12660,12660,12650,421
|
|
20230901,132500,3188573900,12670,12670,12670,12660,33
|
|
20230901,132400,3188155800,12670,12670,12670,12670,3
|
|
20230901,132300,3188117790,12670,12670,12670,12670,0
|
|
20230901,132200,3188117790,12670,12650,12670,12650,1290
|
|
20230901,132100,3171779970,12650,12650,12650,12650,107
|
|
20230901,132000,3170426420,12650,12660,12660,12650,664
|
|
20230901,131900,3162020410,12660,12650,12660,12650,1077
|
|
20230901,131800,3148396050,12660,12660,12660,12650,139
|
|
20230901,131700,3146637540,12660,12660,12660,12660,2
|
|
20230901,131600,3146612220,12650,12650,12660,12650,1159
|
|
20230901,131500,3131946870,12660,12660,12660,12660,23
|
|
20230901,131400,3131655690,12660,12650,12660,12650,484
|
|
20230901,131300,3125532940,12660,12660,12660,12650,166
|
|
20230901,131200,3123432760,12650,12660,12660,12650,1452
|
|
20230901,131100,3105051790,12660,12660,12660,12660,404
|
|
20230901,131000,3099937150,12670,12670,12670,12670,10
|
|
20230901,130900,3099810450,12660,12670,12670,12660,1322
|
|
20230901,130800,3083066070,12660,12660,12670,12660,140
|
|
20230901,130700,3081293560,12670,12680,12680,12660,1163
|
|
20230901,130600,3066558540,12680,12670,12680,12670,176
|
|
20230901,130500,3064328240,12670,12670,12680,12670,112
|
|
20230901,130400,3062908230,12670,12680,12680,12670,167
|
|
20230901,130300,3060791090,12680,12670,12680,12670,63
|
|
20230901,130200,3059992780,12670,12680,12680,12670,588
|
|
20230901,130100,3052542210,12670,12680,12680,12670,670
|
|
20230901,130000,3044047970,12680,12690,12690,12680,69
|
|
20230901,125900,3043172580,12670,12680,12680,12670,1027
|
|
20230901,125800,3030151340,12680,12680,12680,12680,8
|
|
20230901,125700,3030049900,12680,12680,12680,12680,20
|
|
20230901,125600,3029796300,12680,12680,12680,12670,380
|
|
20230901,125500,3024979470,12690,12690,12690,12690,100
|
|
20230901,125400,3023710470,12680,12690,12690,12680,202
|
|
20230901,125300,3021148110,12680,12680,12680,12680,0
|
|
20230901,125200,3021148110,12680,12670,12680,12670,71
|
|
20230901,125100,3020248160,12660,12660,12660,12660,0
|
|
20230901,125000,3020248160,12660,12690,12700,12660,2778
|
|
20230901,124900,2985028190,12690,12690,12690,12680,832
|
|
20230901,124800,2974475020,12690,12690,12690,12690,24
|
|
20230901,124700,2974170460,12690,12690,12690,12680,157
|
|
20230901,124600,2972178460,12690,12690,12690,12680,14
|
|
20230901,124500,2972000820,12680,12690,12690,12680,15
|
|
20230901,124400,2971810480,12680,12700,12700,12680,4
|
|
20230901,124300,2971759700,12680,12690,12690,12680,32
|
|
20230901,124200,2971353640,12680,12700,12700,12680,960
|
|
20230901,124100,2959170720,12700,12700,12700,12700,10
|
|
20230901,124000,2959043720,12690,12680,12690,12680,480
|
|
20230901,123900,2952952610,12680,12680,12680,12680,456
|
|
20230901,123800,2947170530,12690,12680,12690,12680,310
|
|
20230901,123700,2943238130,12680,12680,12680,12680,10
|
|
20230901,123600,2943111330,12690,12690,12690,12680,437
|
|
20230901,123500,2937567250,12690,12690,12690,12690,160
|
|
20230901,123400,2935536850,12690,12690,12690,12690,29
|
|
20230901,123300,2935168840,12680,12680,12680,12680,433
|
|
20230901,123200,2929678400,12670,12670,12670,12660,971
|
|
20230901,123100,2917380380,12670,12670,12670,12670,103
|
|
20230901,123000,2916075370,12670,12670,12670,12670,53
|
|
20230901,122900,2915403860,12670,12670,12670,12660,368
|
|
20230901,122800,2910741870,12670,12670,12670,12670,7
|
|
20230901,122700,2910653180,12670,12670,12670,12670,284
|
|
20230901,122600,2907054900,12670,12670,12670,12670,191
|
|
20230901,122500,2904634930,12660,12670,12670,12660,735
|
|
20230901,122400,2895327000,12660,12660,12660,12660,795
|
|
20230901,122300,2885262300,12650,12650,12650,12650,50
|
|
20230901,122200,2884629800,12660,12670,12670,12660,21
|
|
20230901,122100,2884363880,12660,12660,12660,12650,196
|
|
20230901,122000,2881882530,12650,12650,12650,12650,0
|
|
20230901,121900,2881882530,12650,12650,12650,12650,567
|
|
20230901,121800,2874709980,12650,12650,12660,12650,107
|
|
20230901,121700,2873356290,12650,12650,12650,12650,278
|
|
20230901,121600,2869839590,12640,12640,12640,12640,101
|
|
20230901,121500,2868562950,12640,12650,12650,12640,670
|
|
20230901,121400,2860092200,12650,12650,12650,12650,91
|
|
20230901,121300,2858941050,12650,12640,12650,12640,1193
|
|
20230901,121200,2843856950,12650,12640,12650,12640,21
|
|
20230901,121100,2843591310,12650,12650,12650,12650,1
|
|
20230901,121000,2843578660,12640,12640,12640,12640,20
|
|
20230901,120900,2843325860,12630,12650,12650,12630,4033
|
|
20230901,120800,2792317130,12630,12640,12640,12630,1463
|
|
20230901,120700,2773825410,12640,12630,12640,12630,256
|
|
20230901,120600,2770591430,12630,12630,12640,12630,247
|
|
20230901,120500,2767471520,12620,12640,12640,12620,620
|
|
20230901,120400,2759641840,12630,12630,12640,12630,58
|
|
20230901,120300,2758909210,12630,12630,12630,12620,258
|
|
20230901,120200,2755651460,12630,12630,12630,12620,566
|
|
20230901,120100,2748508460,12630,12630,12640,12630,282
|
|
20230901,120000,2744946700,12630,12630,12630,12630,44
|
|
20230901,115900,2744390980,12630,12630,12630,12630,912
|
|
20230901,115800,2732872420,12630,12630,12630,12630,0
|
|
20230901,115700,2732872420,12630,12630,12640,12630,506
|
|
20230901,115600,2726481530,12630,12630,12630,12630,434
|
|
20230901,115500,2721000110,12630,12630,12640,12630,687
|
|
20230901,115400,2712323290,12630,12630,12630,12630,1
|
|
20230901,115300,2712310660,12640,12640,12640,12630,135
|
|
20230901,115200,2710605360,12630,12630,12630,12630,0
|
|
20230901,115100,2710605360,12630,12640,12640,12630,329
|
|
20230901,115000,2706448220,12640,12640,12640,12640,64
|
|
20230901,114900,2705639260,12640,12640,12640,12640,666
|
|
20230901,114800,2697221020,12640,12640,12640,12640,416
|
|
20230901,114700,2691962780,12640,12640,12640,12630,958
|
|
20230901,114600,2679861830,12640,12640,12640,12630,189
|
|
20230901,114500,2677474250,12640,12650,12650,12630,426
|
|
20230901,114400,2672090050,12640,12650,12650,12640,2
|
|
20230901,114300,2672064760,12650,12640,12650,12640,359
|
|
20230901,114200,2667526950,12640,12650,12650,12640,585
|
|
20230901,114100,2660132460,12650,12640,12650,12640,416
|
|
20230901,114000,2654874160,12640,12640,12640,12640,88
|
|
20230901,113900,2653761840,12630,12640,12650,12630,674
|
|
20230901,113800,2645243120,12640,12640,12640,12640,500
|
|
20230901,113700,2638923120,12640,12630,12640,12630,186
|
|
20230901,113600,2636573040,12630,12630,12630,12630,40
|
|
20230901,113500,2636067840,12630,12640,12640,12630,150
|
|
20230901,113400,2634172860,12650,12640,12650,12640,206
|
|
20230901,113300,2631568970,12640,12640,12640,12640,134
|
|
20230901,113200,2629875210,12640,12640,12640,12630,1577
|
|
20230901,113100,2609957540,12630,12640,12640,12630,344
|
|
20230901,113000,2605612810,12630,12650,12650,12630,1709
|
|
20230901,112900,2584018950,12650,12650,12650,12640,1241
|
|
20230901,112800,2568329250,12650,12660,12660,12650,358
|
|
20230901,112700,2563800440,12650,12650,12650,12650,0
|
|
20230901,112600,2563800440,12650,12650,12650,12640,823
|
|
20230901,112500,2553392440,12650,12660,12660,12650,541
|
|
20230901,112400,2546544490,12660,12650,12660,12650,540
|
|
20230901,112300,2539712250,12650,12650,12650,12640,470
|
|
20230901,112200,2533769420,12650,12640,12650,12640,571
|
|
20230901,112100,2526551970,12650,12640,12650,12640,226
|
|
20230901,112000,2523695290,12640,12640,12640,12630,535
|
|
20230901,111900,2516935880,12630,12640,12640,12630,545
|
|
20230901,111800,2510047620,12640,12650,12660,12640,1044
|
|
20230901,111700,2496847600,12650,12650,12650,12650,65
|
|
20230901,111600,2496025350,12640,12650,12650,12640,366
|
|
20230901,111500,2491396930,12650,12650,12660,12640,830
|
|
20230901,111400,2480898740,12650,12640,12650,12640,1072
|
|
20230901,111300,2467339710,12640,12640,12640,12640,4
|
|
20230901,111200,2467289150,12640,12660,12660,12640,888
|
|
20230901,111100,2456062410,12660,12660,12660,12640,1510
|
|
20230901,111000,2436953180,12660,12660,12660,12660,1
|
|
20230901,110900,2436940520,12650,12650,12650,12640,609
|
|
20230901,110800,2429240200,12640,12650,12650,12640,443
|
|
20230901,110700,2423640570,12640,12650,12660,12640,756
|
|
20230901,110600,2414078290,12650,12650,12650,12640,163
|
|
20230901,110500,2412016380,12650,12640,12650,12630,960
|
|
20230901,110400,2399885890,12640,12640,12640,12640,74
|
|
20230901,110300,2398950530,12630,12640,12640,12630,352
|
|
20230901,110200,2394502440,12640,12640,12640,12630,274
|
|
20230901,110100,2391039470,12640,12640,12650,12630,373
|
|
20230901,110000,2386323490,12630,12630,12630,12630,177
|
|
20230901,105900,2384087980,12620,12620,12640,12620,317
|
|
20230901,105800,2380086180,12620,12640,12640,12620,1659
|
|
20230901,105700,2359134680,12640,12640,12640,12630,174
|
|
20230901,105600,2356935980,12640,12640,12640,12640,7
|
|
20230901,105500,2356847500,12640,12630,12640,12630,1300
|
|
20230901,105400,2340423040,12630,12620,12630,12620,756
|
|
20230901,105300,2330877890,12620,12630,12630,12620,1413
|
|
20230901,105200,2313045110,12630,12630,12630,12620,775
|
|
20230901,105100,2303258470,12640,12640,12640,12630,111
|
|
20230901,105000,2301855840,12630,12620,12640,12620,183
|
|
20230901,104900,2299544250,12620,12630,12640,12620,2313
|
|
20230901,104800,2270348590,12640,12630,12650,12630,5220
|
|
20230901,104700,2204376390,12630,12630,12630,12620,366
|
|
20230901,104600,2199754520,12620,12620,12630,12620,790
|
|
20230901,104500,2189779830,12620,12640,12640,12620,2510
|
|
20230901,104400,2158079700,12640,12640,12640,12630,90
|
|
20230901,104300,2156942430,12630,12640,12640,12630,295
|
|
20230901,104200,2153214030,12630,12630,12650,12630,2261
|
|
20230901,104100,2124644620,12640,12640,12640,12640,89
|
|
20230901,104000,2123519660,12630,12650,12660,12630,5676
|
|
20230901,103900,2051757030,12650,12660,12660,12650,294
|
|
20230901,103800,2048036430,12660,12670,12670,12650,971
|
|
20230901,103700,2035742620,12670,12660,12670,12660,34
|
|
20230901,103600,2035312080,12660,12670,12680,12660,711
|
|
20230901,103500,2026302940,12670,12680,12680,12670,661
|
|
20230901,103400,2017926960,12680,12680,12680,12670,1225
|
|
20230901,103300,2002396710,12670,12670,12670,12670,32
|
|
20230901,103200,2001991270,12680,12660,12680,12660,861
|
|
20230901,103100,1991088940,12660,12670,12670,12660,1371
|
|
20230901,103000,1973719080,12670,12670,12670,12650,44
|
|
20230901,102900,1973161920,12650,12670,12680,12650,2383
|
|
20230901,102800,1942971360,12660,12690,12690,12660,564
|
|
20230901,102700,1935826100,12690,12660,12690,12660,1331
|
|
20230901,102600,1918956250,12650,12640,12670,12640,980
|
|
20230901,102500,1906548730,12640,12660,12670,12630,9580
|
|
20230901,102400,1785316820,12670,12680,12680,12660,3484
|
|
20230901,102300,1741169330,12680,12680,12690,12680,269
|
|
20230901,102200,1737757400,12680,12690,12710,12670,3469
|
|
20230901,102100,1693742490,12690,12680,12690,12680,265
|
|
20230901,102000,1690381170,12680,12680,12680,12670,1994
|
|
20230901,101900,1665100790,12680,12710,12710,12680,4063
|
|
20230901,101800,1613537050,12700,12720,12720,12700,1026
|
|
20230901,101700,1600494190,12710,12710,12710,12710,21
|
|
20230901,101600,1600227280,12710,12710,12710,12710,45
|
|
20230901,101500,1599655330,12710,12700,12710,12700,1195
|
|
20230901,101400,1584467140,12710,12700,12710,12690,2174
|
|
20230901,101300,1556848400,12700,12720,12720,12700,6819
|
|
20230901,101200,1470221670,12720,12720,12720,12710,1125
|
|
20230901,101100,1455914670,12720,12720,12730,12720,1425
|
|
20230901,101000,1437787620,12720,12730,12730,12720,1082
|
|
20230901,100900,1424024080,12740,12740,12740,12720,1054
|
|
20230901,100800,1410608280,12740,12740,12740,12730,499
|
|
20230901,100700,1404255520,12730,12730,12740,12730,919
|
|
20230901,100600,1392554750,12720,12730,12740,12720,3328
|
|
20230901,100500,1350183970,12730,12740,12740,12730,931
|
|
20230901,100400,1338324580,12740,12740,12740,12740,104
|
|
20230901,100300,1336999620,12730,12740,12740,12730,139
|
|
20230901,100200,1335229270,12740,12740,12740,12730,331
|
|
20230901,100100,1331012540,12730,12760,12770,12730,2413
|
|
20230901,100000,1300259040,12770,12770,12770,12760,80
|
|
20230901,095900,1299238120,12760,12760,12760,12750,245
|
|
20230901,095800,1296112530,12760,12760,12760,12750,1575
|
|
20230901,095700,1276020200,12760,12760,12770,12750,1477
|
|
20230901,095600,1257185220,12760,12760,12760,12750,625
|
|
20230901,095500,1249210930,12760,12760,12760,12760,890
|
|
20230901,095400,1237854530,12770,12760,12770,12760,153
|
|
20230901,095300,1235902230,12760,12760,12770,12760,54
|
|
20230901,095200,1235213160,12760,12760,12770,12760,694
|
|
20230901,095100,1226357540,12760,12780,12780,12760,814
|
|
20230901,095000,1215960550,12760,12760,12760,12760,143
|
|
20230901,094900,1214135870,12760,12760,12760,12760,1003
|
|
20230901,094800,1201337590,12760,12770,12770,12750,709
|
|
20230901,094700,1192291400,12760,12770,12790,12760,2532
|
|
20230901,094600,1159949960,12770,12770,12770,12770,16
|
|
20230901,094500,1159745640,12770,12770,12770,12760,720
|
|
20230901,094400,1150555330,12770,12730,12770,12730,747
|
|
20230901,094300,1141035380,12730,12740,12750,12730,793
|
|
20230901,094200,1130936280,12740,12750,12760,12730,1044
|
|
20230901,094100,1117628200,12750,12760,12770,12750,945
|
|
20230901,094000,1105571210,12760,12780,12780,12750,435
|
|
20230901,093900,1100020470,12770,12780,12780,12770,646
|
|
20230901,093800,1091767340,12780,12780,12780,12770,494
|
|
20230901,093700,1085458080,12790,12760,12790,12760,589
|
|
20230901,093600,1077940660,12750,12730,12750,12720,1577
|
|
20230901,093500,1057854180,12720,12730,12750,12710,3717
|
|
20230901,093400,1010557540,12730,12770,12770,12730,3771
|
|
20230901,093300,962481910,12790,12780,12790,12750,1089
|
|
20230901,093200,948569330,12740,12740,12780,12740,1281
|
|
20230901,093100,932232000,12740,12770,12770,12740,2152
|
|
20230901,093000,904783340,12770,12810,12810,12770,6324
|
|
20230901,092900,823870330,12810,12810,12810,12800,350
|
|
20230901,092800,819390250,12810,12820,12820,12810,419
|
|
20230901,092700,814022810,12820,12810,12820,12810,52
|
|
20230901,092600,813356680,12810,12830,12830,12810,881
|
|
20230901,092500,802066490,12830,12840,12840,12830,404
|
|
20230901,092400,796881590,12840,12840,12840,12840,291
|
|
20230901,092300,793145150,12840,12820,12840,12810,1605
|
|
20230901,092200,772561680,12810,12820,12830,12810,2069
|
|
20230901,092100,746039170,12820,12830,12830,12810,1161
|
|
20230901,092000,731154590,12820,12820,12870,12820,1822
|
|
20230901,091900,707767340,12930,12810,12960,12810,1581
|
|
20230901,091800,687441350,12800,12760,12800,12760,1245
|
|
20230901,091700,671529080,12750,12700,12750,12680,2388
|
|
20230901,091600,641182670,12700,12760,12760,12660,7075
|
|
20230901,091500,551355280,12760,12710,12760,12710,418
|
|
20230901,091400,546030590,12710,12840,12840,12710,11779
|
|
20230901,091300,395761180,12830,12810,12830,12800,727
|
|
20230901,091200,386442160,12800,12810,12810,12790,368
|
|
20230901,091100,381730840,12810,12780,12810,12770,1537
|
|
20230901,091000,362063200,12780,12870,12880,12780,10762
|
|
20230901,090900,224050090,12870,12880,12880,12860,1358
|
|
20230901,090800,206568860,12880,12880,12900,12870,521
|
|
20230901,090700,199858410,12860,12910,12910,12860,4074
|
|
20230901,090600,147372090,12910,12900,12910,12890,787
|
|
20230901,090500,137219640,12900,12910,12910,12880,1405
|
|
20230901,090400,119104060,12900,12990,12990,12900,3448
|
|
20230901,090300,74501320,12990,12980,13050,12980,613
|
|
20230901,090200,66531220,12950,12910,12950,12900,790
|
|
20230901,090100,56321710,12900,12930,12930,12900,1153
|
|
20230901,090000,41428930,12910,12930,12930,12910,3154
|