596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185300,5297567460,15300,15300,15300,15300,3701
|
|
20230901,185200,5297567460,15300,15300,15300,15300,0
|
|
20230901,185100,5297567460,15300,15300,15300,15300,0
|
|
20230901,185000,5297567460,15300,15300,15300,15300,0
|
|
20230901,184900,5297567460,15300,15300,15300,15300,0
|
|
20230901,184800,5297567460,15300,15300,15300,15300,0
|
|
20230901,184700,5297567460,15300,15300,15300,15300,0
|
|
20230901,184600,5297567460,15300,15300,15300,15300,0
|
|
20230901,184500,5297567460,15300,15300,15300,15300,0
|
|
20230901,184400,5297567460,15300,15300,15300,15300,0
|
|
20230901,184300,5297567460,15300,15300,15300,15300,0
|
|
20230901,184200,5297567460,15300,15300,15300,15300,0
|
|
20230901,184100,5297567460,15300,15300,15300,15300,0
|
|
20230901,184000,5297567460,15300,15300,15300,15300,0
|
|
20230901,183900,5297567460,15300,15300,15300,15300,0
|
|
20230901,183800,5297567460,15300,15300,15300,15300,0
|
|
20230901,183700,5297567460,15300,15300,15300,15300,0
|
|
20230901,183600,5297567460,15300,15300,15300,15300,0
|
|
20230901,183500,5297567460,15300,15300,15300,15300,0
|
|
20230901,183400,5297567460,15300,15300,15300,15300,0
|
|
20230901,183300,5297567460,15300,15300,15300,15300,0
|
|
20230901,183200,5297567460,15300,15300,15300,15300,0
|
|
20230901,183100,5297567460,15300,15300,15300,15300,0
|
|
20230901,183000,5297567460,15300,15300,15300,15300,0
|
|
20230901,182900,5297567460,15300,15300,15300,15300,0
|
|
20230901,182800,5297567460,15300,15300,15300,15300,0
|
|
20230901,182700,5297567460,15300,15300,15300,15300,0
|
|
20230901,182600,5297567460,15300,15300,15300,15300,0
|
|
20230901,182500,5297567460,15300,15300,15300,15300,0
|
|
20230901,182400,5297567460,15300,15300,15300,15300,0
|
|
20230901,182300,5297567460,15300,15300,15300,15300,3701
|
|
20230901,182200,5297567460,15300,15300,15300,15300,0
|
|
20230901,182100,5297567460,15300,15300,15300,15300,0
|
|
20230901,182000,5297567460,15300,15300,15300,15300,0
|
|
20230901,181900,5297567460,15300,15300,15300,15300,0
|
|
20230901,181800,5297567460,15300,15300,15300,15300,0
|
|
20230901,181700,5297567460,15300,15300,15300,15300,0
|
|
20230901,181600,5297567460,15300,15300,15300,15300,0
|
|
20230901,181500,5297567460,15300,15300,15300,15300,0
|
|
20230901,181400,5297567460,15300,15300,15300,15300,0
|
|
20230901,181300,5297567460,15300,15300,15300,15300,0
|
|
20230901,181200,5297567460,15300,15300,15300,15300,0
|
|
20230901,181100,5297567460,15300,15300,15300,15300,0
|
|
20230901,181000,5297567460,15300,15300,15300,15300,0
|
|
20230901,180900,5297567460,15300,15300,15300,15300,0
|
|
20230901,180800,5297567460,15300,15300,15300,15300,0
|
|
20230901,180700,5297567460,15300,15300,15300,15300,0
|
|
20230901,180600,5297567460,15300,15300,15300,15300,0
|
|
20230901,180500,5297567460,15300,15300,15300,15300,0
|
|
20230901,180400,5297567460,15300,15300,15300,15300,0
|
|
20230901,180300,5297567460,15300,15300,15300,15300,0
|
|
20230901,180200,5297567460,15300,15300,15300,15300,0
|
|
20230901,180100,5297567460,15300,15300,15300,15300,0
|
|
20230901,180000,5297567460,15300,15300,15300,15300,0
|
|
20230901,175900,5297567460,15300,15300,15300,15300,0
|
|
20230901,175800,5297567460,15300,15300,15300,15300,0
|
|
20230901,175700,5297567460,15300,15300,15300,15300,0
|
|
20230901,175600,5297567460,15300,15300,15300,15300,0
|
|
20230901,175500,5297567460,15300,15300,15300,15300,0
|
|
20230901,175400,5297567460,15300,15300,15300,15300,0
|
|
20230901,175300,5297567460,15300,15300,15300,15300,3701
|
|
20230901,175200,5297567460,15300,15300,15300,15300,0
|
|
20230901,175100,5297567460,15300,15300,15300,15300,0
|
|
20230901,175000,5297567460,15300,15300,15300,15300,0
|
|
20230901,174900,5297567460,15300,15300,15300,15300,0
|
|
20230901,174800,5297567460,15300,15300,15300,15300,0
|
|
20230901,174700,5297567460,15300,15300,15300,15300,0
|
|
20230901,174600,5297567460,15300,15300,15300,15300,0
|
|
20230901,174500,5297567460,15300,15300,15300,15300,0
|
|
20230901,174400,5297567460,15300,15300,15300,15300,0
|
|
20230901,174300,5297567460,15300,15300,15300,15300,0
|
|
20230901,174200,5297567460,15300,15300,15300,15300,0
|
|
20230901,174100,5297567460,15300,15300,15300,15300,0
|
|
20230901,174000,5297567460,15300,15300,15300,15300,0
|
|
20230901,173900,5297567460,15300,15300,15300,15300,0
|
|
20230901,173800,5297567460,15300,15300,15300,15300,0
|
|
20230901,173700,5297567460,15300,15300,15300,15300,0
|
|
20230901,173600,5297567460,15300,15300,15300,15300,0
|
|
20230901,173500,5297567460,15300,15300,15300,15300,0
|
|
20230901,173400,5297567460,15300,15300,15300,15300,0
|
|
20230901,173300,5297567460,15300,15300,15300,15300,0
|
|
20230901,173200,5297567460,15300,15300,15300,15300,0
|
|
20230901,173100,5297567460,15300,15300,15300,15300,0
|
|
20230901,173000,5297567460,15300,15300,15300,15300,0
|
|
20230901,172900,5297567460,15300,15300,15300,15300,0
|
|
20230901,172800,5297567460,15300,15300,15300,15300,0
|
|
20230901,172700,5297567460,15300,15300,15300,15300,0
|
|
20230901,172600,5297567460,15300,15300,15300,15300,0
|
|
20230901,172500,5297567460,15300,15300,15300,15300,0
|
|
20230901,172400,5297567460,15300,15300,15300,15300,0
|
|
20230901,172300,5297567460,15300,15300,15300,15300,3701
|
|
20230901,172200,5297567460,15300,15300,15300,15300,0
|
|
20230901,172100,5297567460,15300,15300,15300,15300,0
|
|
20230901,172000,5297567460,15300,15300,15300,15300,0
|
|
20230901,171900,5297567460,15300,15300,15300,15300,0
|
|
20230901,171800,5297567460,15300,15300,15300,15300,0
|
|
20230901,171700,5297567460,15300,15300,15300,15300,0
|
|
20230901,171600,5297567460,15300,15300,15300,15300,0
|
|
20230901,171500,5297567460,15300,15300,15300,15300,0
|
|
20230901,171400,5297567460,15300,15300,15300,15300,0
|
|
20230901,171300,5297567460,15300,15300,15300,15300,0
|
|
20230901,171200,5297567460,15300,15300,15300,15300,0
|
|
20230901,171100,5297567460,15300,15300,15300,15300,0
|
|
20230901,171000,5297567460,15300,15300,15300,15300,0
|
|
20230901,170900,5297567460,15300,15300,15300,15300,0
|
|
20230901,170800,5297567460,15300,15300,15300,15300,0
|
|
20230901,170700,5297567460,15300,15300,15300,15300,0
|
|
20230901,170600,5297567460,15300,15300,15300,15300,0
|
|
20230901,170500,5297567460,15300,15300,15300,15300,0
|
|
20230901,170400,5297567460,15300,15300,15300,15300,0
|
|
20230901,170300,5297567460,15300,15300,15300,15300,0
|
|
20230901,170200,5297567460,15300,15300,15300,15300,0
|
|
20230901,170100,5297567460,15300,15300,15300,15300,0
|
|
20230901,170000,5297567460,15300,15300,15300,15300,0
|
|
20230901,165900,5297567460,15300,15300,15300,15300,0
|
|
20230901,165800,5297567460,15300,15300,15300,15300,0
|
|
20230901,165700,5297567460,15300,15300,15300,15300,0
|
|
20230901,165600,5297567460,15300,15300,15300,15300,0
|
|
20230901,165500,5297567460,15300,15300,15300,15300,0
|
|
20230901,165400,5297567460,15300,15300,15300,15300,0
|
|
20230901,165300,5297567460,15300,15300,15300,15300,3701
|
|
20230901,165200,5297567460,15300,15300,15300,15300,0
|
|
20230901,165100,5297567460,15300,15300,15300,15300,0
|
|
20230901,165000,5297567460,15300,15300,15300,15300,0
|
|
20230901,164900,5297567460,15300,15300,15300,15300,0
|
|
20230901,164800,5297567460,15300,15300,15300,15300,0
|
|
20230901,164700,5297567460,15300,15300,15300,15300,0
|
|
20230901,164600,5297567460,15300,15300,15300,15300,0
|
|
20230901,164500,5297567460,15300,15300,15300,15300,0
|
|
20230901,164400,5297567460,15300,15300,15300,15300,0
|
|
20230901,164300,5297567460,15300,15300,15300,15300,0
|
|
20230901,164200,5297567460,15300,15300,15300,15300,0
|
|
20230901,164100,5297567460,15300,15300,15300,15300,0
|
|
20230901,164000,5297567460,15300,15300,15300,15300,0
|
|
20230901,163900,5297567460,15300,15300,15300,15300,0
|
|
20230901,163800,5297567460,15300,15300,15300,15300,0
|
|
20230901,163700,5297567460,15300,15300,15300,15300,0
|
|
20230901,163600,5297567460,15300,15300,15300,15300,0
|
|
20230901,163500,5297567460,15300,15300,15300,15300,0
|
|
20230901,163400,5297567460,15300,15300,15300,15300,0
|
|
20230901,163300,5297567460,15300,15300,15300,15300,0
|
|
20230901,163200,5297567460,15300,15300,15300,15300,0
|
|
20230901,163100,5297567460,15300,15300,15300,15300,0
|
|
20230901,163000,5297567460,15300,15300,15300,15300,0
|
|
20230901,162900,5297567460,15300,15300,15300,15300,0
|
|
20230901,162800,5297567460,15300,15300,15300,15300,0
|
|
20230901,162700,5297567460,15300,15300,15300,15300,0
|
|
20230901,162600,5297567460,15300,15300,15300,15300,0
|
|
20230901,162500,5297567460,15300,15300,15300,15300,0
|
|
20230901,162400,5297567460,15300,15300,15300,15300,0
|
|
20230901,162300,5297567460,15300,15300,15300,15300,3701
|
|
20230901,162200,5297567460,15300,15300,15300,15300,0
|
|
20230901,162100,5297567460,15300,15300,15300,15300,0
|
|
20230901,162000,5297567460,15300,15300,15300,15300,0
|
|
20230901,161900,5297567460,15300,15300,15300,15300,0
|
|
20230901,161800,5297567460,15300,15300,15300,15300,0
|
|
20230901,161700,5297567460,15300,15300,15300,15300,0
|
|
20230901,161600,5297567460,15300,15300,15300,15300,0
|
|
20230901,161500,5297567460,15300,15300,15300,15300,0
|
|
20230901,161400,5297567460,15300,15300,15300,15300,0
|
|
20230901,161300,5297567460,15300,15300,15300,15300,0
|
|
20230901,161200,5297567460,15300,15300,15300,15300,0
|
|
20230901,161100,5297567460,15300,15300,15300,15300,0
|
|
20230901,161000,5297567460,15300,15300,15300,15300,0
|
|
20230901,160900,5297567460,15300,15300,15300,15300,0
|
|
20230901,160800,5297567460,15300,15300,15300,15300,0
|
|
20230901,160700,5297567460,15300,15300,15300,15300,0
|
|
20230901,160600,5297567460,15300,15300,15300,15300,0
|
|
20230901,160500,5297567460,15300,15300,15300,15300,0
|
|
20230901,160400,5297567460,15300,15300,15300,15300,0
|
|
20230901,160300,5297567460,15300,15300,15300,15300,0
|
|
20230901,160200,5297567460,15300,15300,15300,15300,0
|
|
20230901,160100,5297567460,15300,15300,15300,15300,0
|
|
20230901,160000,5297567460,15300,15300,15300,15300,0
|
|
20230901,155900,5297567460,15300,15300,15300,15300,0
|
|
20230901,155800,5297567460,15300,15300,15300,15300,0
|
|
20230901,155700,5297567460,15300,15300,15300,15300,0
|
|
20230901,155600,5297567460,15300,15300,15300,15300,0
|
|
20230901,155500,5297567460,15300,15300,15300,15300,0
|
|
20230901,155400,5297567460,15300,15300,15300,15300,0
|
|
20230901,155300,5297567460,15300,15300,15300,15300,3701
|
|
20230901,155200,5297567460,15300,15300,15300,15300,0
|
|
20230901,155100,5297567460,15300,15300,15300,15300,0
|
|
20230901,155000,5297567460,15300,15300,15300,15300,0
|
|
20230901,154900,5297567460,15300,15300,15300,15300,0
|
|
20230901,154800,5297567460,15300,15300,15300,15300,0
|
|
20230901,154700,5297567460,15300,15300,15300,15300,0
|
|
20230901,154600,5297567460,15300,15300,15300,15300,0
|
|
20230901,154500,5297567460,15300,15300,15300,15300,0
|
|
20230901,154400,5297567460,15300,15300,15300,15300,0
|
|
20230901,154300,5297567460,15300,15300,15300,15300,0
|
|
20230901,154200,5297567460,15300,15300,15300,15300,0
|
|
20230901,154100,5297567460,15300,15300,15300,15300,0
|
|
20230901,154000,5297567460,15300,15300,15300,15300,0
|
|
20230901,153900,5297567460,15300,15300,15300,15300,0
|
|
20230901,153800,5297567460,15300,15300,15300,15300,0
|
|
20230901,153700,5297567460,15300,15300,15300,15300,0
|
|
20230901,153600,5297567460,15300,15300,15300,15300,0
|
|
20230901,153500,5297567460,15300,15300,15300,15300,0
|
|
20230901,153400,5297567460,15300,15300,15300,15300,0
|
|
20230901,153300,5297567460,15300,15300,15300,15300,0
|
|
20230901,153200,5297567460,15300,15300,15300,15300,0
|
|
20230901,153100,5297567460,15300,15300,15300,15300,0
|
|
20230901,153000,5297567460,15300,15300,15300,15300,3701
|
|
20230901,152900,5240942160,15370,15370,15370,15370,0
|
|
20230901,152800,5240942160,15370,15370,15370,15370,0
|
|
20230901,152700,5240942160,15370,15370,15370,15370,0
|
|
20230901,152600,5240942160,15370,15370,15370,15370,0
|
|
20230901,152500,5240942160,15370,15370,15370,15370,0
|
|
20230901,152400,5240942160,15370,15370,15370,15370,0
|
|
20230901,152300,5240942160,15370,15370,15370,15370,0
|
|
20230901,152200,5240942160,15370,15370,15370,15370,0
|
|
20230901,152100,5240942160,15370,15370,15370,15370,0
|
|
20230901,152000,5240942160,15370,15370,15370,15370,0
|
|
20230901,151900,5240942160,15370,15340,15380,15340,264
|
|
20230901,151800,5236884330,15370,15320,15370,15320,62
|
|
20230901,151700,5235932940,15320,15320,15330,15310,427
|
|
20230901,151600,5229388650,15330,15370,15390,15330,221
|
|
20230901,151500,5225994870,15390,15330,15400,15330,548
|
|
20230901,151400,5217565530,15310,15310,15330,15310,155
|
|
20230901,151300,5215192350,15310,15320,15320,15310,462
|
|
20230901,151200,5208116530,15320,15330,15330,15310,1243
|
|
20230901,151100,5189070890,15330,15350,15350,15330,583
|
|
20230901,151000,5180129060,15350,15390,15390,15350,1428
|
|
20230901,150900,5158192950,15400,15390,15400,15390,418
|
|
20230901,150800,5151757660,15390,15390,15400,15390,519
|
|
20230901,150700,5143767670,15400,15380,15400,15380,578
|
|
20230901,150600,5134868720,15380,15370,15380,15370,207
|
|
20230901,150500,5131685370,15380,15390,15390,15370,538
|
|
20230901,150400,5123412700,15370,15420,15420,15370,521
|
|
20230901,150300,5115388130,15410,15410,15410,15400,839
|
|
20230901,150200,5102459910,15410,15390,15410,15390,457
|
|
20230901,150100,5095421580,15390,15400,15410,15390,326
|
|
20230901,150000,5090400110,15400,15400,15400,15390,269
|
|
20230901,145900,5086257610,15400,15370,15400,15370,183
|
|
20230901,145800,5083441350,15370,15380,15390,15360,708
|
|
20230901,145700,5072555310,15380,15380,15380,15370,570
|
|
20230901,145600,5063788890,15380,15390,15390,15380,433
|
|
20230901,145500,5057127480,15380,15370,15380,15360,779
|
|
20230901,145400,5045159890,15370,15390,15390,15370,77
|
|
20230901,145300,5043975600,15390,15380,15390,15380,318
|
|
20230901,145200,5039082820,15370,15380,15390,15370,406
|
|
20230901,145100,5032838690,15380,15380,15400,15370,1243
|
|
20230901,145000,5013719720,15380,15400,15410,15380,702
|
|
20230901,144900,5002914400,15400,15400,15410,15400,321
|
|
20230901,144800,4997969060,15400,15400,15410,15400,302
|
|
20230901,144700,4993316210,15400,15400,15400,15400,232
|
|
20230901,144600,4989743410,15400,15400,15400,15400,391
|
|
20230901,144500,4983722010,15400,15400,15400,15400,285
|
|
20230901,144400,4979333010,15400,15390,15400,15390,211
|
|
20230901,144300,4976083850,15400,15400,15400,15390,328
|
|
20230901,144200,4971033470,15390,15380,15400,15370,1394
|
|
20230901,144100,4949586790,15380,15390,15390,15380,883
|
|
20230901,144000,4936005910,15390,15390,15390,15390,538
|
|
20230901,143900,4927726090,15400,15400,15400,15390,1127
|
|
20230901,143800,4910381300,15400,15390,15410,15390,466
|
|
20230901,143700,4903204890,15400,15420,15420,15400,166
|
|
20230901,143600,4900648090,15410,15400,15410,15400,616
|
|
20230901,143500,4891156700,15410,15410,15410,15410,410
|
|
20230901,143400,4884838600,15420,15410,15420,15400,460
|
|
20230901,143300,4877748920,15410,15410,15410,15410,200
|
|
20230901,143200,4874666920,15400,15420,15420,15400,286
|
|
20230901,143100,4870256940,15420,15410,15420,15410,390
|
|
20230901,143000,4864244190,15420,15410,15420,15410,239
|
|
20230901,142900,4860560760,15410,15410,15410,15400,359
|
|
20230901,142800,4855030290,15410,15410,15410,15410,288
|
|
20230901,142700,4850592210,15420,15410,15420,15410,652
|
|
20230901,142600,4840539290,15410,15420,15420,15410,695
|
|
20230901,142500,4829822920,15420,15410,15420,15410,37
|
|
20230901,142400,4829252520,15420,15390,15420,15390,851
|
|
20230901,142300,4816141350,15400,15390,15410,15390,88
|
|
20230901,142200,4814786320,15400,15390,15410,15390,1112
|
|
20230901,142100,4797658220,15390,15400,15400,15390,180
|
|
20230901,142000,4794887880,15390,15390,15390,15380,580
|
|
20230901,141900,4785966550,15400,15400,15400,15390,756
|
|
20230901,141800,4774326110,15400,15420,15420,15400,573
|
|
20230901,141700,4765492760,15420,15410,15430,15410,187
|
|
20230901,141600,4762609900,15410,15430,15430,15410,91
|
|
20230901,141500,4761206740,15420,15420,15420,15410,580
|
|
20230901,141400,4752263150,15430,15460,15460,15430,860
|
|
20230901,141300,4738981100,15440,15470,15470,15440,46
|
|
20230901,141200,4738270280,15460,15460,15480,15450,646
|
|
20230901,141100,4728283870,15480,15460,15480,15460,40
|
|
20230901,141000,4727665060,15450,15430,15450,15430,332
|
|
20230901,140900,4722539750,15430,15440,15440,15430,524
|
|
20230901,140800,4714454120,15440,15430,15440,15430,766
|
|
20230901,140700,4702627210,15430,15430,15430,15430,108
|
|
20230901,140600,4700960770,15430,15440,15440,15420,338
|
|
20230901,140500,4695744660,15440,15440,15440,15430,845
|
|
20230901,140400,4682700860,15430,15440,15450,15430,285
|
|
20230901,140300,4678300610,15440,15470,15470,15440,985
|
|
20230901,140200,4663069400,15460,15480,15480,15460,347
|
|
20230901,140100,4657704070,15480,15460,15490,15460,476
|
|
20230901,140000,4650335550,15470,15480,15490,15470,390
|
|
20230901,135900,4644300370,15490,15480,15490,15480,517
|
|
20230901,135800,4636292120,15490,15500,15510,15490,1293
|
|
20230901,135700,4616255350,15490,15510,15510,15490,245
|
|
20230901,135600,4612457930,15510,15500,15510,15500,296
|
|
20230901,135500,4607869920,15490,15490,15500,15490,17
|
|
20230901,135400,4607606460,15490,15490,15500,15490,142
|
|
20230901,135300,4605406570,15490,15490,15490,15490,111
|
|
20230901,135200,4603687180,15500,15510,15510,15500,818
|
|
20230901,135100,4591000110,15510,15510,15520,15510,102
|
|
20230901,135000,4589417690,15510,15510,15510,15510,54
|
|
20230901,134900,4588580150,15520,15520,15520,15520,447
|
|
20230901,134800,4581642710,15510,15510,15510,15510,3
|
|
20230901,134700,4581596180,15520,15520,15520,15510,568
|
|
20230901,134600,4572780910,15520,15530,15530,15520,61
|
|
20230901,134500,4571834130,15520,15530,15530,15520,773
|
|
20230901,134400,4559830440,15520,15530,15530,15520,283
|
|
20230901,134300,4555438020,15520,15520,15520,15510,243
|
|
20230901,134200,4551666670,15510,15520,15520,15510,443
|
|
20230901,134100,4544791320,15510,15510,15510,15510,0
|
|
20230901,134000,4544791320,15510,15520,15520,15510,716
|
|
20230901,133900,4533683790,15500,15490,15500,15480,148
|
|
20230901,133800,4531390360,15510,15490,15520,15480,682
|
|
20230901,133700,4520812960,15500,15510,15510,15500,850
|
|
20230901,133600,4507633750,15530,15530,15530,15530,28
|
|
20230901,133500,4507198910,15510,15530,15530,15510,703
|
|
20230901,133400,4496289090,15530,15520,15530,15520,21
|
|
20230901,133300,4495963040,15530,15530,15530,15530,596
|
|
20230901,133200,4486707160,15530,15530,15530,15530,6
|
|
20230901,133100,4486613980,15530,15520,15530,15520,715
|
|
20230901,133000,4475511110,15530,15530,15530,15520,214
|
|
20230901,132900,4472189690,15530,15530,15530,15530,465
|
|
20230901,132800,4464968240,15530,15520,15530,15520,200
|
|
20230901,132700,4461864220,15510,15520,15520,15510,66
|
|
20230901,132600,4460840060,15520,15510,15520,15510,469
|
|
20230901,132500,4453561950,15510,15510,15510,15510,0
|
|
20230901,132400,4453561950,15510,15500,15510,15500,444
|
|
20230901,132300,4446675590,15510,15520,15520,15510,243
|
|
20230901,132200,4442906650,15510,15500,15510,15500,466
|
|
20230901,132100,4435680590,15510,15500,15510,15500,408
|
|
20230901,132000,4429356420,15490,15490,15490,15490,62
|
|
20230901,131900,4428396040,15490,15510,15510,15490,988
|
|
20230901,131800,4413081980,15510,15510,15510,15510,202
|
|
20230901,131700,4409948960,15510,15520,15520,15500,556
|
|
20230901,131600,4401320580,15520,15520,15520,15520,10
|
|
20230901,131500,4401165380,15500,15510,15520,15500,834
|
|
20230901,131400,4388234840,15520,15510,15520,15510,261
|
|
20230901,131300,4384186630,15520,15520,15520,15520,14
|
|
20230901,131200,4383969350,15500,15500,15500,15500,461
|
|
20230901,131100,4376823850,15500,15510,15510,15500,700
|
|
20230901,131000,4365968320,15510,15520,15520,15510,204
|
|
20230901,130900,4362804070,15520,15520,15520,15520,0
|
|
20230901,130800,4362804070,15520,15490,15520,15490,706
|
|
20230901,130700,4351857370,15500,15490,15500,15490,389
|
|
20230901,130600,4345831280,15490,15490,15490,15480,417
|
|
20230901,130500,4339372000,15490,15490,15490,15490,14
|
|
20230901,130400,4339155140,15500,15490,15500,15480,616
|
|
20230901,130300,4329612900,15500,15490,15500,15490,15
|
|
20230901,130200,4329380540,15490,15510,15510,15490,475
|
|
20230901,130100,4322018230,15490,15510,15510,15490,951
|
|
20230901,130000,4307273320,15520,15510,15520,15510,77
|
|
20230901,125900,4306078890,15510,15500,15520,15500,14
|
|
20230901,125800,4305861750,15490,15520,15520,15490,663
|
|
20230901,125700,4295576470,15530,15520,15530,15520,42
|
|
20230901,125600,4294924220,15520,15540,15540,15520,213
|
|
20230901,125500,4291618200,15540,15520,15540,15520,537
|
|
20230901,125400,4283279730,15540,15540,15540,15540,0
|
|
20230901,125300,4283279730,15540,15530,15540,15510,579
|
|
20230901,125200,4274288850,15530,15530,15530,15530,0
|
|
20230901,125100,4274288850,15530,15530,15540,15530,434
|
|
20230901,125000,4267548700,15530,15540,15540,15530,79
|
|
20230901,124900,4266321540,15530,15520,15530,15520,446
|
|
20230901,124800,4259395460,15530,15530,15530,15530,140
|
|
20230901,124700,4257221260,15530,15530,15530,15520,373
|
|
20230901,124600,4251428670,15530,15550,15560,15530,569
|
|
20230901,124500,4242581950,15540,15550,15550,15540,273
|
|
20230901,124400,4238336820,15550,15550,15550,15550,343
|
|
20230901,124300,4233003170,15560,15560,15560,15560,42
|
|
20230901,124200,4232349650,15540,15560,15560,15540,765
|
|
20230901,124100,4220451540,15560,15570,15570,15560,415
|
|
20230901,124000,4213990000,15580,15580,15580,15570,671
|
|
20230901,123900,4203535830,15590,15570,15590,15570,270
|
|
20230901,123800,4199331220,15570,15570,15570,15570,2
|
|
20230901,123700,4199300080,15560,15590,15590,15560,796
|
|
20230901,123600,4186900500,15580,15600,15600,15580,477
|
|
20230901,123500,4179468160,15580,15580,15580,15580,219
|
|
20230901,123400,4176056140,15610,15620,15620,15610,2454
|
|
20230901,123300,4137747190,15620,15580,15620,15580,1880
|
|
20230901,123200,4108412050,15600,15570,15600,15570,3460
|
|
20230901,123100,4054484220,15570,15500,15570,15500,8413
|
|
20230901,123000,3923817110,15500,15490,15500,15490,525
|
|
20230901,122900,3915684700,15490,15490,15490,15490,2
|
|
20230901,122800,3915653720,15490,15490,15490,15480,554
|
|
20230901,122700,3907072340,15480,15480,15480,15480,0
|
|
20230901,122600,3907072340,15480,15480,15480,15480,163
|
|
20230901,122500,3904549100,15470,15480,15480,15470,472
|
|
20230901,122400,3897242620,15470,15470,15470,15470,683
|
|
20230901,122300,3886676610,15490,15480,15490,15480,500
|
|
20230901,122200,3878936480,15470,15480,15480,15470,47
|
|
20230901,122100,3878209000,15480,15470,15480,15470,152
|
|
20230901,122000,3875857240,15470,15470,15470,15470,112
|
|
20230901,121900,3874124600,15470,15470,15470,15470,393
|
|
20230901,121800,3868044890,15460,15470,15470,15460,60
|
|
20230901,121700,3867116760,15470,15460,15470,15430,499
|
|
20230901,121600,3859411430,15470,15470,15470,15470,435
|
|
20230901,121500,3852681980,15470,15480,15480,15470,199
|
|
20230901,121400,3849601540,15490,15480,15490,15480,339
|
|
20230901,121300,3844353430,15480,15470,15480,15470,570
|
|
20230901,121200,3835535400,15470,15480,15480,15470,607
|
|
20230901,121100,3826144770,15480,15480,15490,15480,406
|
|
20230901,121000,3819857700,15480,15470,15480,15470,792
|
|
20230901,120900,3807597560,15480,15460,15480,15460,215
|
|
20230901,120800,3804271400,15460,15460,15460,15460,0
|
|
20230901,120700,3804271400,15460,15470,15470,15460,655
|
|
20230901,120600,3794138570,15460,15460,15460,15460,20
|
|
20230901,120500,3793829370,15460,15460,15460,15460,208
|
|
20230901,120400,3790613690,15460,15460,15460,15450,713
|
|
20230901,120300,3779593980,15460,15470,15470,15450,305
|
|
20230901,120200,3774880210,15470,15470,15470,15470,384
|
|
20230901,120100,3768939730,15470,15480,15480,15470,31
|
|
20230901,120000,3768460150,15480,15470,15480,15470,659
|
|
20230901,115900,3758259480,15460,15470,15470,15460,63
|
|
20230901,115800,3757284920,15470,15470,15470,15470,414
|
|
20230901,115700,3750880340,15470,15470,15470,15470,409
|
|
20230901,115600,3744553110,15460,15460,15470,15450,282
|
|
20230901,115500,3740194290,15470,15470,15480,15470,903
|
|
20230901,115400,3726220610,15470,15470,15470,15470,168
|
|
20230901,115300,3723621650,15460,15470,15480,15460,38
|
|
20230901,115200,3723033490,15470,15490,15490,15470,874
|
|
20230901,115100,3709505560,15490,15490,15490,15490,469
|
|
20230901,115000,3702240750,15480,15480,15480,15480,451
|
|
20230901,114900,3695259270,15470,15470,15490,15470,39
|
|
20230901,114800,3694655380,15480,15480,15480,15480,417
|
|
20230901,114700,3688200220,15490,15480,15490,15470,115
|
|
20230901,114600,3686420490,15490,15480,15490,15480,537
|
|
20230901,114500,3678102430,15490,15480,15490,15480,240
|
|
20230901,114400,3674386890,15480,15480,15480,15480,234
|
|
20230901,114300,3670764570,15490,15490,15500,15490,141
|
|
20230901,114200,3668580340,15490,15490,15500,15490,984
|
|
20230901,114100,3653332420,15490,15490,15490,15490,199
|
|
20230901,114000,3650249910,15490,15500,15500,15490,151
|
|
20230901,113900,3647910900,15490,15490,15490,15490,302
|
|
20230901,113800,3643232920,15490,15480,15490,15480,121
|
|
20230901,113700,3641359380,15490,15490,15490,15490,1358
|
|
20230901,113600,3620323960,15490,15490,15490,15490,18
|
|
20230901,113500,3620045140,15490,15490,15490,15490,319
|
|
20230901,113400,3615103830,15470,15470,15470,15460,152
|
|
20230901,113300,3612752870,15460,15460,15470,15460,138
|
|
20230901,113200,3610619370,15470,15460,15470,15460,35
|
|
20230901,113100,3610078220,15470,15490,15490,15470,631
|
|
20230901,113000,3600316630,15490,15490,15490,15490,20
|
|
20230901,112900,3600006830,15470,15510,15510,15470,563
|
|
20230901,112800,3591282480,15500,15530,15530,15490,601
|
|
20230901,112700,3581964970,15520,15530,15530,15520,988
|
|
20230901,112600,3566625780,15520,15450,15530,15450,2506
|
|
20230901,112500,3527814980,15440,15420,15440,15420,434
|
|
20230901,112400,3521118730,15430,15420,15430,15420,169
|
|
20230901,112300,3518512460,15420,15420,15420,15410,747
|
|
20230901,112200,3506993800,15410,15420,15420,15410,313
|
|
20230901,112100,3502170340,15410,15410,15410,15410,478
|
|
20230901,112000,3494804360,15410,15390,15410,15390,219
|
|
20230901,111900,3491431530,15390,15390,15390,15390,71
|
|
20230901,111800,3490338840,15390,15380,15390,15380,389
|
|
20230901,111700,3484354680,15380,15380,15380,15380,72
|
|
20230901,111600,3483247320,15370,15380,15380,15370,578
|
|
20230901,111500,3474358190,15370,15370,15370,15370,215
|
|
20230901,111400,3471053640,15370,15360,15370,15360,192
|
|
20230901,111300,3468102690,15360,15370,15370,15360,515
|
|
20230901,111200,3460187170,15370,15370,15370,15370,3
|
|
20230901,111100,3460141060,15380,15380,15380,15380,757
|
|
20230901,111000,3448498400,15390,15380,15390,15360,655
|
|
20230901,110900,3438430740,15350,15350,15380,15350,478
|
|
20230901,110800,3431093050,15350,15370,15370,15350,108
|
|
20230901,110700,3429434430,15370,15370,15370,15370,458
|
|
20230901,110600,3422394970,15350,15350,15360,15350,392
|
|
20230901,110500,3416376930,15380,15350,15380,15350,27
|
|
20230901,110400,3415961700,15330,15330,15330,15330,431
|
|
20230901,110300,3409354470,15320,15320,15320,15320,102
|
|
20230901,110200,3407791830,15320,15320,15330,15320,236
|
|
20230901,110100,3404176010,15320,15330,15330,15320,344
|
|
20230901,110000,3398905830,15320,15340,15340,15320,513
|
|
20230901,105900,3391040100,15350,15340,15360,15340,326
|
|
20230901,105800,3386037920,15340,15330,15340,15330,32
|
|
20230901,105700,3385547350,15330,15330,15340,15320,754
|
|
20230901,105600,3373988000,15330,15350,15350,15330,577
|
|
20230901,105500,3365137670,15340,15340,15360,15340,680
|
|
20230901,105400,3354698730,15350,15340,15350,15340,19
|
|
20230901,105300,3354407180,15340,15340,15340,15340,1115
|
|
20230901,105200,3337303080,15340,15340,15340,15340,164
|
|
20230901,105100,3334787320,15330,15320,15340,15320,3475
|
|
20230901,105000,3281484100,15310,15360,15360,15310,4517
|
|
20230901,104900,3212214810,15350,15390,15390,15350,944
|
|
20230901,104800,3197708910,15390,15380,15390,15370,935
|
|
20230901,104700,3183332480,15380,15370,15380,15370,38
|
|
20230901,104600,3182748220,15370,15360,15370,15360,583
|
|
20230901,104500,3173787530,15370,15390,15390,15370,830
|
|
20230901,104400,3161029450,15370,15350,15370,15350,581
|
|
20230901,104300,3152102700,15360,15370,15370,15360,441
|
|
20230901,104200,3145327490,15360,15360,15360,15360,521
|
|
20230901,104100,3137324930,15360,15360,15360,15360,33
|
|
20230901,104000,3136818050,15340,15360,15360,15340,939
|
|
20230901,103900,3122409370,15360,15380,15390,15360,656
|
|
20230901,103800,3112317200,15380,15400,15400,15380,483
|
|
20230901,103700,3104880340,15410,15400,15410,15400,251
|
|
20230901,103600,3101014700,15400,15400,15400,15400,481
|
|
20230901,103500,3093607300,15400,15400,15400,15400,490
|
|
20230901,103400,3086061300,15400,15420,15430,15400,1821
|
|
20230901,103300,3057988100,15420,15440,15440,15410,936
|
|
20230901,103200,3043550900,15450,15420,15450,15420,862
|
|
20230901,103100,3030249870,15420,15410,15420,15410,290
|
|
20230901,103000,3025779400,15400,15400,15410,15400,79
|
|
20230901,102900,3024562560,15400,15380,15400,15370,398
|
|
20230901,102800,3018443880,15390,15390,15390,15390,492
|
|
20230901,102700,3010872000,15390,15400,15400,15390,580
|
|
20230901,102600,3001940380,15400,15400,15400,15390,562
|
|
20230901,102500,2993286590,15400,15380,15400,15380,578
|
|
20230901,102400,2984396430,15380,15380,15380,15370,179
|
|
20230901,102300,2981643490,15390,15390,15390,15380,703
|
|
20230901,102200,2970824420,15390,15380,15400,15380,24
|
|
20230901,102100,2970454940,15380,15370,15400,15340,1351
|
|
20230901,102000,2949711150,15390,15380,15400,15370,3092
|
|
20230901,101900,2902134940,15370,15370,15370,15370,187
|
|
20230901,101800,2899260750,15370,15380,15380,15370,519
|
|
20230901,101700,2891283530,15360,15370,15370,15360,705
|
|
20230901,101600,2880449010,15380,15370,15390,15370,671
|
|
20230901,101500,2870128970,15370,15390,15390,15370,424
|
|
20230901,101400,2863608440,15390,15370,15390,15360,512
|
|
20230901,101300,2855737520,15370,15340,15370,15340,509
|
|
20230901,101200,2847920520,15350,15340,15350,15330,418
|
|
20230901,101100,2841507000,15340,15330,15340,15320,906
|
|
20230901,101000,2827620570,15330,15340,15340,15330,92
|
|
20230901,100900,2826209390,15350,15300,15350,15290,899
|
|
20230901,100800,2812445120,15300,15350,15350,15280,1348
|
|
20230901,100700,2791800430,15350,15400,15400,15350,2840
|
|
20230901,100600,2748163420,15400,15400,15400,15400,531
|
|
20230901,100500,2739986020,15410,15410,15410,15380,627
|
|
20230901,100400,2730330210,15420,15410,15440,15410,935
|
|
20230901,100300,2715912570,15430,15450,15450,15410,1887
|
|
20230901,100200,2686815210,15430,15420,15440,15420,425
|
|
20230901,100100,2680260550,15410,15420,15420,15410,163
|
|
20230901,100000,2677747800,15420,15390,15420,15380,1950
|
|
20230901,095900,2647745340,15390,15400,15410,15390,878
|
|
20230901,095800,2634228570,15410,15420,15420,15400,551
|
|
20230901,095700,2625737020,15420,15420,15430,15400,1569
|
|
20230901,095600,2601558220,15420,15420,15430,15410,322
|
|
20230901,095500,2596594080,15420,15450,15450,15420,1563
|
|
20230901,095400,2572468230,15450,15450,15450,15440,900
|
|
20230901,095300,2558566610,15460,15460,15460,15450,1122
|
|
20230901,095200,2541229060,15480,15490,15490,15460,1019
|
|
20230901,095100,2525459040,15490,15500,15500,15480,1579
|
|
20230901,095000,2500992480,15500,15530,15530,15500,921
|
|
20230901,094900,2486701330,15520,15490,15550,15490,1598
|
|
20230901,094800,2461906490,15490,15460,15490,15450,790
|
|
20230901,094700,2449681630,15450,15510,15510,15440,4315
|
|
20230901,094600,2382897840,15520,15570,15570,15510,5185
|
|
20230901,094500,2302300650,15580,15590,15590,15580,323
|
|
20230901,094400,2297266000,15590,15590,15590,15570,864
|
|
20230901,094300,2283797480,15590,15590,15590,15580,609
|
|
20230901,094200,2274303820,15580,15620,15620,15580,1401
|
|
20230901,094100,2252461370,15610,15630,15630,15610,863
|
|
20230901,094000,2238973420,15630,15650,15660,15620,888
|
|
20230901,093900,2225087000,15660,15600,15660,15600,899
|
|
20230901,093800,2211034320,15600,15640,15640,15600,1017
|
|
20230901,093700,2195151420,15650,15630,15660,15630,1615
|
|
20230901,093600,2169878540,15630,15610,15640,15610,685
|
|
20230901,093500,2159174300,15610,15620,15620,15600,1267
|
|
20230901,093400,2139401670,15620,15610,15620,15610,862
|
|
20230901,093300,2125939530,15610,15650,15650,15610,994
|
|
20230901,093200,2110391740,15650,15660,15670,15650,1752
|
|
20230901,093100,2082958290,15670,15650,15680,15640,1661
|
|
20230901,093000,2056936450,15650,15580,15650,15580,550
|
|
20230901,092900,2048346370,15580,15610,15610,15570,1947
|
|
20230901,092800,2017988940,15610,15570,15610,15550,2596
|
|
20230901,092700,1977563430,15580,15580,15590,15560,1156
|
|
20230901,092600,1959552860,15580,15590,15590,15560,2435
|
|
20230901,092500,1921617350,15590,15610,15620,15590,3349
|
|
20230901,092400,1869368020,15610,15670,15670,15610,2985
|
|
20230901,092300,1822682540,15660,15670,15670,15640,4713
|
|
20230901,092200,1748920350,15670,15700,15710,15670,3432
|
|
20230901,092100,1695056390,15710,15770,15780,15700,5827
|
|
20230901,092000,1603398090,15770,15730,15790,15730,10137
|
|
20230901,091900,1443643190,15730,15750,15760,15720,5307
|
|
20230901,091800,1360130540,15740,15780,15820,15740,12522
|
|
20230901,091700,1162404140,15790,15680,15790,15640,13960
|
|
20230901,091600,942621890,15680,15700,15740,15680,11130
|
|
20230901,091500,767776870,15690,15680,15700,15650,5262
|
|
20230901,091400,685263740,15670,15620,15670,15610,6893
|
|
20230901,091300,577395930,15620,15540,15620,15530,5225
|
|
20230901,091200,495999730,15540,15470,15560,15470,5547
|
|
20230901,091100,409944130,15450,15500,15500,15450,807
|
|
20230901,091000,397447420,15500,15500,15530,15480,2370
|
|
20230901,090900,360677760,15500,15380,15500,15380,5428
|
|
20230901,090800,276799980,15410,15370,15420,15350,3256
|
|
20230901,090700,226691600,15380,15420,15420,15380,2874
|
|
20230901,090600,182417920,15420,15440,15440,15400,2359
|
|
20230901,090500,146037630,15450,15450,15490,15450,1181
|
|
20230901,090400,127768690,15430,15350,15470,15330,4845
|
|
20230901,090300,53013110,15340,15240,15340,15240,404
|
|
20230901,090200,46837890,15280,15130,15280,15130,1061
|
|
20230901,090100,30756470,15140,15150,15150,15120,1093
|
|
20230901,090000,14201730,15150,15260,15260,15150,930
|