608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190500,12995150690,15670,15670,15670,15670,12080
|
|
20230901,190400,12995150690,15670,15670,15670,15670,0
|
|
20230901,190300,12995150690,15670,15670,15670,15670,0
|
|
20230901,190200,12995150690,15670,15670,15670,15670,0
|
|
20230901,190100,12995150690,15670,15670,15670,15670,0
|
|
20230901,190000,12995150690,15670,15670,15670,15670,0
|
|
20230901,185900,12995150690,15670,15670,15670,15670,0
|
|
20230901,185800,12995150690,15670,15670,15670,15670,0
|
|
20230901,185700,12995150690,15670,15670,15670,15670,0
|
|
20230901,185600,12995150690,15670,15670,15670,15670,0
|
|
20230901,185500,12995150690,15670,15670,15670,15670,0
|
|
20230901,185400,12995150690,15670,15670,15670,15670,0
|
|
20230901,185300,12995150690,15670,15670,15670,15670,0
|
|
20230901,185200,12995150690,15670,15670,15670,15670,0
|
|
20230901,185100,12995150690,15670,15670,15670,15670,0
|
|
20230901,185000,12995150690,15670,15670,15670,15670,0
|
|
20230901,184900,12995150690,15670,15670,15670,15670,0
|
|
20230901,184800,12995150690,15670,15670,15670,15670,0
|
|
20230901,184700,12995150690,15670,15670,15670,15670,0
|
|
20230901,184600,12995150690,15670,15670,15670,15670,0
|
|
20230901,184500,12995150690,15670,15670,15670,15670,0
|
|
20230901,184400,12995150690,15670,15670,15670,15670,0
|
|
20230901,184300,12995150690,15670,15670,15670,15670,0
|
|
20230901,184200,12995150690,15670,15670,15670,15670,0
|
|
20230901,184100,12995150690,15670,15670,15670,15670,0
|
|
20230901,184000,12995150690,15670,15670,15670,15670,0
|
|
20230901,183900,12995150690,15670,15670,15670,15670,0
|
|
20230901,183800,12995150690,15670,15670,15670,15670,0
|
|
20230901,183700,12995150690,15670,15670,15670,15670,0
|
|
20230901,183600,12995150690,15670,15670,15670,15670,0
|
|
20230901,183500,12995150690,15670,15670,15670,15670,12080
|
|
20230901,183400,12995150690,15670,15670,15670,15670,0
|
|
20230901,183300,12995150690,15670,15670,15670,15670,0
|
|
20230901,183200,12995150690,15670,15670,15670,15670,0
|
|
20230901,183100,12995150690,15670,15670,15670,15670,0
|
|
20230901,183000,12995150690,15670,15670,15670,15670,0
|
|
20230901,182900,12995150690,15670,15670,15670,15670,0
|
|
20230901,182800,12995150690,15670,15670,15670,15670,0
|
|
20230901,182700,12995150690,15670,15670,15670,15670,0
|
|
20230901,182600,12995150690,15670,15670,15670,15670,0
|
|
20230901,182500,12995150690,15670,15670,15670,15670,0
|
|
20230901,182400,12995150690,15670,15670,15670,15670,0
|
|
20230901,182300,12995150690,15670,15670,15670,15670,0
|
|
20230901,182200,12995150690,15670,15670,15670,15670,0
|
|
20230901,182100,12995150690,15670,15670,15670,15670,0
|
|
20230901,182000,12995150690,15670,15670,15670,15670,0
|
|
20230901,181900,12995150690,15670,15670,15670,15670,0
|
|
20230901,181800,12995150690,15670,15670,15670,15670,0
|
|
20230901,181700,12995150690,15670,15670,15670,15670,0
|
|
20230901,181600,12995150690,15670,15670,15670,15670,0
|
|
20230901,181500,12995150690,15670,15670,15670,15670,0
|
|
20230901,181400,12995150690,15670,15670,15670,15670,0
|
|
20230901,181300,12995150690,15670,15670,15670,15670,0
|
|
20230901,181200,12995150690,15670,15670,15670,15670,0
|
|
20230901,181100,12995150690,15670,15670,15670,15670,0
|
|
20230901,181000,12995150690,15670,15670,15670,15670,0
|
|
20230901,180900,12995150690,15670,15670,15670,15670,0
|
|
20230901,180800,12995150690,15670,15670,15670,15670,0
|
|
20230901,180700,12995150690,15670,15670,15670,15670,0
|
|
20230901,180600,12995150690,15670,15670,15670,15670,0
|
|
20230901,180500,12995150690,15670,15670,15670,15670,12080
|
|
20230901,180400,12995150690,15670,15670,15670,15670,0
|
|
20230901,180300,12995150690,15670,15670,15670,15670,0
|
|
20230901,180200,12995150690,15670,15670,15670,15670,0
|
|
20230901,180100,12995150690,15670,15670,15670,15670,0
|
|
20230901,180000,12995150690,15670,15670,15670,15670,0
|
|
20230901,175900,12995150690,15670,15670,15670,15670,0
|
|
20230901,175800,12995150690,15670,15670,15670,15670,0
|
|
20230901,175700,12995150690,15670,15670,15670,15670,0
|
|
20230901,175600,12995150690,15670,15670,15670,15670,0
|
|
20230901,175500,12995150690,15670,15670,15670,15670,0
|
|
20230901,175400,12995150690,15670,15670,15670,15670,0
|
|
20230901,175300,12995150690,15670,15670,15670,15670,0
|
|
20230901,175200,12995150690,15670,15670,15670,15670,0
|
|
20230901,175100,12995150690,15670,15670,15670,15670,0
|
|
20230901,175000,12995150690,15670,15670,15670,15670,0
|
|
20230901,174900,12995150690,15670,15670,15670,15670,0
|
|
20230901,174800,12995150690,15670,15670,15670,15670,0
|
|
20230901,174700,12995150690,15670,15670,15670,15670,0
|
|
20230901,174600,12995150690,15670,15670,15670,15670,0
|
|
20230901,174500,12995150690,15670,15670,15670,15670,0
|
|
20230901,174400,12995150690,15670,15670,15670,15670,0
|
|
20230901,174300,12995150690,15670,15670,15670,15670,0
|
|
20230901,174200,12995150690,15670,15670,15670,15670,0
|
|
20230901,174100,12995150690,15670,15670,15670,15670,0
|
|
20230901,174000,12995150690,15670,15670,15670,15670,0
|
|
20230901,173900,12995150690,15670,15670,15670,15670,0
|
|
20230901,173800,12995150690,15670,15670,15670,15670,0
|
|
20230901,173700,12995150690,15670,15670,15670,15670,0
|
|
20230901,173600,12995150690,15670,15670,15670,15670,0
|
|
20230901,173500,12995150690,15670,15670,15670,15670,12080
|
|
20230901,173400,12995150690,15670,15670,15670,15670,0
|
|
20230901,173300,12995150690,15670,15670,15670,15670,0
|
|
20230901,173200,12995150690,15670,15670,15670,15670,0
|
|
20230901,173100,12995150690,15670,15670,15670,15670,0
|
|
20230901,173000,12995150690,15670,15670,15670,15670,0
|
|
20230901,172900,12995150690,15670,15670,15670,15670,0
|
|
20230901,172800,12995150690,15670,15670,15670,15670,0
|
|
20230901,172700,12995150690,15670,15670,15670,15670,0
|
|
20230901,172600,12995150690,15670,15670,15670,15670,0
|
|
20230901,172500,12995150690,15670,15670,15670,15670,0
|
|
20230901,172400,12995150690,15670,15670,15670,15670,0
|
|
20230901,172300,12995150690,15670,15670,15670,15670,0
|
|
20230901,172200,12995150690,15670,15670,15670,15670,0
|
|
20230901,172100,12995150690,15670,15670,15670,15670,0
|
|
20230901,172000,12995150690,15670,15670,15670,15670,0
|
|
20230901,171900,12995150690,15670,15670,15670,15670,0
|
|
20230901,171800,12995150690,15670,15670,15670,15670,0
|
|
20230901,171700,12995150690,15670,15670,15670,15670,0
|
|
20230901,171600,12995150690,15670,15670,15670,15670,0
|
|
20230901,171500,12995150690,15670,15670,15670,15670,0
|
|
20230901,171400,12995150690,15670,15670,15670,15670,0
|
|
20230901,171300,12995150690,15670,15670,15670,15670,0
|
|
20230901,171200,12995150690,15670,15670,15670,15670,0
|
|
20230901,171100,12995150690,15670,15670,15670,15670,0
|
|
20230901,171000,12995150690,15670,15670,15670,15670,0
|
|
20230901,170900,12995150690,15670,15670,15670,15670,0
|
|
20230901,170800,12995150690,15670,15670,15670,15670,0
|
|
20230901,170700,12995150690,15670,15670,15670,15670,0
|
|
20230901,170600,12995150690,15670,15670,15670,15670,0
|
|
20230901,170500,12995150690,15670,15670,15670,15670,12080
|
|
20230901,170400,12995150690,15670,15670,15670,15670,0
|
|
20230901,170300,12995150690,15670,15670,15670,15670,0
|
|
20230901,170200,12995150690,15670,15670,15670,15670,0
|
|
20230901,170100,12995150690,15670,15670,15670,15670,0
|
|
20230901,170000,12995150690,15670,15670,15670,15670,0
|
|
20230901,165900,12995150690,15670,15670,15670,15670,0
|
|
20230901,165800,12995150690,15670,15670,15670,15670,0
|
|
20230901,165700,12995150690,15670,15670,15670,15670,0
|
|
20230901,165600,12995150690,15670,15670,15670,15670,0
|
|
20230901,165500,12995150690,15670,15670,15670,15670,0
|
|
20230901,165400,12995150690,15670,15670,15670,15670,0
|
|
20230901,165300,12995150690,15670,15670,15670,15670,0
|
|
20230901,165200,12995150690,15670,15670,15670,15670,0
|
|
20230901,165100,12995150690,15670,15670,15670,15670,0
|
|
20230901,165000,12995150690,15670,15670,15670,15670,0
|
|
20230901,164900,12995150690,15670,15670,15670,15670,0
|
|
20230901,164800,12995150690,15670,15670,15670,15670,0
|
|
20230901,164700,12995150690,15670,15670,15670,15670,0
|
|
20230901,164600,12995150690,15670,15670,15670,15670,0
|
|
20230901,164500,12995150690,15670,15670,15670,15670,0
|
|
20230901,164400,12995150690,15670,15670,15670,15670,0
|
|
20230901,164300,12995150690,15670,15670,15670,15670,0
|
|
20230901,164200,12995150690,15670,15670,15670,15670,0
|
|
20230901,164100,12995150690,15670,15670,15670,15670,0
|
|
20230901,164000,12995150690,15670,15670,15670,15670,0
|
|
20230901,163900,12995150690,15670,15670,15670,15670,0
|
|
20230901,163800,12995150690,15670,15670,15670,15670,0
|
|
20230901,163700,12995150690,15670,15670,15670,15670,0
|
|
20230901,163600,12995150690,15670,15670,15670,15670,0
|
|
20230901,163500,12995150690,15670,15670,15670,15670,12080
|
|
20230901,163400,12995150690,15670,15670,15670,15670,0
|
|
20230901,163300,12995150690,15670,15670,15670,15670,0
|
|
20230901,163200,12995150690,15670,15670,15670,15670,0
|
|
20230901,163100,12995150690,15670,15670,15670,15670,0
|
|
20230901,163000,12995150690,15670,15670,15670,15670,0
|
|
20230901,162900,12995150690,15670,15670,15670,15670,0
|
|
20230901,162800,12995150690,15670,15670,15670,15670,0
|
|
20230901,162700,12995150690,15670,15670,15670,15670,0
|
|
20230901,162600,12995150690,15670,15670,15670,15670,0
|
|
20230901,162500,12995150690,15670,15670,15670,15670,0
|
|
20230901,162400,12995150690,15670,15670,15670,15670,0
|
|
20230901,162300,12995150690,15670,15670,15670,15670,0
|
|
20230901,162200,12995150690,15670,15670,15670,15670,0
|
|
20230901,162100,12995150690,15670,15670,15670,15670,0
|
|
20230901,162000,12995150690,15670,15670,15670,15670,0
|
|
20230901,161900,12995150690,15670,15670,15670,15670,0
|
|
20230901,161800,12995150690,15670,15670,15670,15670,0
|
|
20230901,161700,12995150690,15670,15670,15670,15670,0
|
|
20230901,161600,12995150690,15670,15670,15670,15670,0
|
|
20230901,161500,12995150690,15670,15670,15670,15670,0
|
|
20230901,161400,12995150690,15670,15670,15670,15670,0
|
|
20230901,161300,12995150690,15670,15670,15670,15670,0
|
|
20230901,161200,12995150690,15670,15670,15670,15670,0
|
|
20230901,161100,12995150690,15670,15670,15670,15670,0
|
|
20230901,161000,12995150690,15670,15670,15670,15670,0
|
|
20230901,160900,12995150690,15670,15670,15670,15670,0
|
|
20230901,160800,12995150690,15670,15670,15670,15670,0
|
|
20230901,160700,12995150690,15670,15670,15670,15670,0
|
|
20230901,160600,12995150690,15670,15670,15670,15670,0
|
|
20230901,160500,12995150690,15670,15670,15670,15670,12080
|
|
20230901,160400,12995150690,15670,15670,15670,15670,0
|
|
20230901,160300,12995150690,15670,15670,15670,15670,0
|
|
20230901,160200,12995150690,15670,15670,15670,15670,0
|
|
20230901,160100,12995150690,15670,15670,15670,15670,0
|
|
20230901,160000,12995150690,15670,15670,15670,15670,0
|
|
20230901,155900,12995150690,15670,15670,15670,15670,0
|
|
20230901,155800,12995150690,15670,15670,15670,15670,0
|
|
20230901,155700,12995150690,15670,15670,15670,15670,0
|
|
20230901,155600,12995150690,15670,15670,15670,15670,0
|
|
20230901,155500,12995150690,15670,15670,15670,15670,0
|
|
20230901,155400,12995150690,15670,15670,15670,15670,0
|
|
20230901,155300,12995150690,15670,15670,15670,15670,0
|
|
20230901,155200,12995150690,15670,15670,15670,15670,0
|
|
20230901,155100,12995150690,15670,15670,15670,15670,0
|
|
20230901,155000,12995150690,15670,15670,15670,15670,0
|
|
20230901,154900,12995150690,15670,15670,15670,15670,0
|
|
20230901,154800,12995150690,15670,15670,15670,15670,0
|
|
20230901,154700,12995150690,15670,15670,15670,15670,0
|
|
20230901,154600,12995150690,15670,15670,15670,15670,0
|
|
20230901,154500,12995150690,15670,15670,15670,15670,0
|
|
20230901,154400,12995150690,15670,15670,15670,15670,0
|
|
20230901,154300,12995150690,15670,15670,15670,15670,0
|
|
20230901,154200,12995150690,15670,15670,15670,15670,0
|
|
20230901,154100,12995150690,15670,15670,15670,15670,0
|
|
20230901,154000,12995150690,15670,15670,15670,15670,0
|
|
20230901,153900,12995150690,15670,15670,15670,15670,0
|
|
20230901,153800,12995150690,15670,15670,15670,15670,0
|
|
20230901,153700,12995150690,15670,15670,15670,15670,0
|
|
20230901,153600,12995150690,15670,15670,15670,15670,0
|
|
20230901,153500,12995150690,15670,15670,15670,15670,12080
|
|
20230901,153400,12995150690,15670,15670,15670,15670,0
|
|
20230901,153300,12995150690,15670,15670,15670,15670,0
|
|
20230901,153200,12995150690,15670,15670,15670,15670,0
|
|
20230901,153100,12995150690,15670,15670,15670,15670,0
|
|
20230901,153000,12995150690,15670,15670,15670,15670,12080
|
|
20230901,152900,12805857090,15670,15670,15670,15670,0
|
|
20230901,152800,12805857090,15670,15670,15670,15670,0
|
|
20230901,152700,12805857090,15670,15670,15670,15670,0
|
|
20230901,152600,12805857090,15670,15670,15670,15670,0
|
|
20230901,152500,12805857090,15670,15670,15670,15670,0
|
|
20230901,152400,12805857090,15670,15670,15670,15670,0
|
|
20230901,152300,12805857090,15670,15670,15670,15670,0
|
|
20230901,152200,12805857090,15670,15670,15670,15670,0
|
|
20230901,152100,12805857090,15670,15670,15670,15670,0
|
|
20230901,152000,12805857090,15670,15670,15670,15670,0
|
|
20230901,151900,12805857090,15670,15680,15700,15670,5537
|
|
20230901,151800,12719019880,15670,15700,15700,15610,4791
|
|
20230901,151700,12644044860,15700,15690,15700,15620,4063
|
|
20230901,151600,12580393240,15700,15770,15780,15610,9176
|
|
20230901,151500,12436125540,15770,15780,15790,15770,1822
|
|
20230901,151400,12407378020,15780,15790,15790,15770,1529
|
|
20230901,151300,12383248960,15770,15790,15800,15770,4263
|
|
20230901,151200,12315962850,15790,15810,15820,15790,4084
|
|
20230901,151100,12251410020,15810,15810,15810,15800,4984
|
|
20230901,151000,12172639700,15810,15800,15810,15790,1764
|
|
20230901,150900,12144756280,15800,15740,15800,15740,5528
|
|
20230901,150800,12057489660,15740,15800,15800,15730,3805
|
|
20230901,150700,11997520460,15800,15810,15820,15770,3716
|
|
20230901,150600,11938810230,15800,15860,15860,15800,7606
|
|
20230901,150500,11818450980,15860,15860,15860,15840,7256
|
|
20230901,150400,11703396870,15860,15840,15870,15840,9595
|
|
20230901,150300,11551265670,15840,15880,15890,15830,11372
|
|
20230901,150200,11370812680,15880,15780,15910,15780,40467
|
|
20230901,150100,10729750130,15780,15690,15780,15680,16502
|
|
20230901,150000,10469938010,15690,15680,15690,15680,1494
|
|
20230901,145900,10446507540,15680,15710,15710,15680,1998
|
|
20230901,145800,10415130480,15700,15650,15710,15650,9296
|
|
20230901,145700,10269280490,15650,15630,15660,15630,969
|
|
20230901,145600,10254125500,15630,15620,15630,15610,3507
|
|
20230901,145500,10199319820,15620,15630,15630,15620,660
|
|
20230901,145400,10189006020,15630,15650,15650,15630,768
|
|
20230901,145300,10176996030,15650,15640,15650,15640,406
|
|
20230901,145200,10170644630,15640,15660,15660,15640,973
|
|
20230901,145100,10155416670,15650,15660,15670,15650,770
|
|
20230901,145000,10143357280,15660,15660,15660,15650,818
|
|
20230901,144900,10130549770,15660,15650,15660,15650,228
|
|
20230901,144800,10126979350,15650,15640,15650,15630,1252
|
|
20230901,144700,10107388930,15640,15620,15640,15610,781
|
|
20230901,144600,10095183960,15610,15610,15610,15610,120
|
|
20230901,144500,10093310760,15610,15600,15630,15600,468
|
|
20230901,144400,10086001270,15610,15600,15610,15590,1294
|
|
20230901,144300,10065817150,15600,15610,15610,15580,626
|
|
20230901,144200,10056058900,15610,15640,15640,15610,1309
|
|
20230901,144100,10035606030,15640,15650,15650,15640,780
|
|
20230901,144000,10023406320,15650,15650,15650,15650,920
|
|
20230901,143900,10009008320,15650,15670,15670,15650,1579
|
|
20230901,143800,9984276800,15670,15680,15680,15670,993
|
|
20230901,143700,9968715250,15690,15670,15690,15670,978
|
|
20230901,143600,9953373270,15670,15690,15700,15670,505
|
|
20230901,143500,9945451390,15700,15700,15720,15670,2955
|
|
20230901,143400,9899045360,15700,15670,15700,15670,1755
|
|
20230901,143300,9871520420,15670,15670,15670,15660,623
|
|
20230901,143200,9861763510,15660,15660,15670,15650,495
|
|
20230901,143100,9854011930,15660,15650,15660,15650,596
|
|
20230901,143000,9844683420,15640,15630,15640,15620,1526
|
|
20230901,142900,9820833080,15640,15640,15640,15630,791
|
|
20230901,142800,9808461850,15640,15640,15640,15630,515
|
|
20230901,142700,9800407300,15640,15650,15650,15640,1638
|
|
20230901,142600,9774786760,15650,15650,15650,15640,516
|
|
20230901,142500,9766713050,15650,15610,15650,15590,708
|
|
20230901,142400,9755652090,15610,15620,15620,15560,721
|
|
20230901,142300,9744406320,15620,15650,15660,15620,2335
|
|
20230901,142200,9707886550,15650,15610,15650,15610,1610
|
|
20230901,142100,9682714660,15600,15580,15610,15560,1610
|
|
20230901,142000,9657623180,15560,15510,15590,15500,2114
|
|
20230901,141900,9624802970,15580,15560,15580,15510,1662
|
|
20230901,141800,9598943690,15550,15540,15580,15540,912
|
|
20230901,141700,9584758140,15540,15550,15550,15520,1377
|
|
20230901,141600,9563356150,15550,15560,15560,15550,841
|
|
20230901,141500,9550277310,15560,15570,15590,15560,550
|
|
20230901,141400,9541714930,15570,15570,15570,15570,145
|
|
20230901,141300,9539457280,15560,15600,15610,15560,1129
|
|
20230901,141200,9521865770,15610,15610,15620,15600,226
|
|
20230901,141100,9518338660,15610,15600,15610,15600,1667
|
|
20230901,141000,9492326530,15590,15590,15590,15580,758
|
|
20230901,140900,9480510740,15590,15600,15620,15590,1010
|
|
20230901,140800,9464756500,15610,15640,15640,15610,1201
|
|
20230901,140700,9446004620,15640,15650,15660,15640,478
|
|
20230901,140600,9438520110,15640,15670,15670,15620,700
|
|
20230901,140500,9427576710,15660,15630,15670,15630,1063
|
|
20230901,140400,9410941240,15630,15640,15650,15630,2809
|
|
20230901,140300,9367013040,15640,15630,15640,15630,1257
|
|
20230901,140200,9347358540,15620,15610,15620,15610,392
|
|
20230901,140100,9341235510,15610,15590,15610,15590,250
|
|
20230901,140000,9337334530,15580,15570,15580,15570,323
|
|
20230901,135900,9332302220,15570,15550,15570,15550,453
|
|
20230901,135800,9325256920,15550,15550,15550,15540,873
|
|
20230901,135700,9311683540,15540,15540,15550,15540,452
|
|
20230901,135600,9304656460,15540,15520,15540,15510,832
|
|
20230901,135500,9291743080,15520,15540,15540,15520,544
|
|
20230901,135400,9283296710,15540,15540,15540,15540,3
|
|
20230901,135300,9283250090,15530,15510,15530,15500,765
|
|
20230901,135200,9271375930,15500,15500,15510,15500,2225
|
|
20230901,135100,9236871450,15500,15510,15510,15500,712
|
|
20230901,135000,9225834710,15510,15510,15510,15510,103
|
|
20230901,134900,9224237180,15510,15500,15510,15500,355
|
|
20230901,134800,9218734660,15510,15510,15510,15510,860
|
|
20230901,134700,9205396060,15510,15530,15530,15510,547
|
|
20230901,134600,9196905690,15530,15530,15540,15530,611
|
|
20230901,134500,9187416570,15520,15540,15540,15520,262
|
|
20230901,134400,9183350090,15550,15550,15550,15550,513
|
|
20230901,134300,9175372940,15510,15510,15550,15500,1730
|
|
20230901,134200,9148511120,15500,15510,15510,15500,1384
|
|
20230901,134100,9127051490,15510,15510,15520,15510,1680
|
|
20230901,134000,9100993330,15520,15520,15520,15520,784
|
|
20230901,133900,9088825650,15520,15540,15540,15520,831
|
|
20230901,133800,9075925550,15540,15540,15540,15520,3769
|
|
20230901,133700,9017382580,15550,15540,15550,15540,486
|
|
20230901,133600,9009829310,15540,15560,15560,15540,1028
|
|
20230901,133500,8993850750,15560,15540,15560,15530,1271
|
|
20230901,133400,8974095430,15540,15590,15590,15540,2409
|
|
20230901,133300,8936623380,15590,15610,15610,15580,3794
|
|
20230901,133200,8877453590,15620,15630,15630,15620,258
|
|
20230901,133100,8873423000,15630,15650,15660,15630,2602
|
|
20230901,133000,8832725040,15660,15690,15700,15660,1344
|
|
20230901,132900,8811660660,15700,15700,15700,15680,1650
|
|
20230901,132800,8785764460,15700,15680,15700,15660,3441
|
|
20230901,132700,8731779960,15680,15710,15710,15670,835
|
|
20230901,132600,8718683780,15710,15660,15710,15660,1343
|
|
20230901,132500,8697600680,15660,15660,15660,15650,997
|
|
20230901,132400,8681992910,15660,15660,15660,15650,585
|
|
20230901,132300,8672833840,15660,15650,15660,15650,618
|
|
20230901,132200,8663156570,15650,15620,15650,15620,817
|
|
20230901,132100,8650375980,15620,15640,15650,15610,1318
|
|
20230901,132000,8629778040,15640,15680,15680,15640,1432
|
|
20230901,131900,8607365140,15680,15690,15700,15670,1879
|
|
20230901,131800,8577886700,15690,15740,15750,15680,4285
|
|
20230901,131700,8510522580,15740,15740,15770,15740,3776
|
|
20230901,131600,8451033920,15750,15730,15750,15720,8108
|
|
20230901,131500,8323376670,15730,15740,15750,15730,1575
|
|
20230901,131400,8298595160,15740,15730,15740,15720,4366
|
|
20230901,131300,8229889360,15740,15700,15740,15700,5496
|
|
20230901,131200,8143447450,15700,15700,15710,15700,1298
|
|
20230901,131100,8123062930,15700,15700,15710,15690,946
|
|
20230901,131000,8108209120,15700,15700,15710,15690,2479
|
|
20230901,130900,8069284820,15700,15710,15710,15700,1941
|
|
20230901,130800,8038807240,15710,15720,15730,15710,3210
|
|
20230901,130700,7988332140,15720,15680,15720,15680,9651
|
|
20230901,130600,7836843940,15680,15670,15680,15660,3635
|
|
20230901,130500,7779876900,15660,15650,15670,15650,1602
|
|
20230901,130400,7754795170,15650,15650,15660,15650,1041
|
|
20230901,130300,7738501520,15650,15660,15660,15640,2512
|
|
20230901,130200,7699184480,15650,15650,15660,15630,2423
|
|
20230901,130100,7661259320,15630,15590,15640,15590,8312
|
|
20230901,130000,7531485640,15600,15600,15600,15590,923
|
|
20230901,125900,7517089680,15590,15570,15600,15560,3988
|
|
20230901,125800,7454936550,15570,15520,15570,15500,9720
|
|
20230901,125700,7303941410,15520,15510,15520,15510,43
|
|
20230901,125600,7303274450,15510,15510,15510,15510,67
|
|
20230901,125500,7302235280,15510,15520,15520,15510,130
|
|
20230901,125400,7300218970,15510,15530,15530,15510,837
|
|
20230901,125300,7287236860,15520,15530,15530,15520,320
|
|
20230901,125200,7282268760,15530,15510,15530,15510,346
|
|
20230901,125100,7276898450,15510,15510,15510,15510,200
|
|
20230901,125000,7273796450,15510,15520,15520,15510,790
|
|
20230901,124900,7261541790,15510,15510,15510,15500,833
|
|
20230901,124800,7248622550,15510,15520,15520,15510,1113
|
|
20230901,124700,7231349810,15520,15520,15520,15520,54
|
|
20230901,124600,7230511730,15520,15520,15530,15520,76
|
|
20230901,124500,7229332110,15520,15520,15520,15520,257
|
|
20230901,124400,7225343470,15510,15510,15510,15500,634
|
|
20230901,124300,7215512830,15500,15520,15520,15500,246
|
|
20230901,124200,7211698160,15520,15510,15520,15510,183
|
|
20230901,124100,7208859280,15530,15530,15530,15520,546
|
|
20230901,124000,7200384230,15530,15540,15540,15530,158
|
|
20230901,123900,7197929910,15540,15540,15540,15540,259
|
|
20230901,123800,7193905050,15550,15550,15560,15550,618
|
|
20230901,123700,7184295050,15560,15560,15560,15550,177
|
|
20230901,123600,7181541090,15560,15560,15560,15560,136
|
|
20230901,123500,7179424930,15560,15550,15560,15550,2128
|
|
20230901,123400,7146332300,15550,15540,15550,15540,34
|
|
20230901,123300,7145803730,15550,15550,15550,15550,56
|
|
20230901,123200,7144932930,15550,15550,15550,15540,598
|
|
20230901,123100,7135634330,15550,15540,15550,15540,612
|
|
20230901,123000,7126122230,15540,15540,15540,15530,2008
|
|
20230901,122900,7094917980,15540,15520,15540,15520,5698
|
|
20230901,122800,7006431930,15520,15510,15520,15510,1720
|
|
20230901,122700,6979753380,15510,15510,15510,15510,256
|
|
20230901,122600,6975782820,15510,15510,15510,15500,157
|
|
20230901,122500,6973348100,15500,15500,15500,15500,775
|
|
20230901,122400,6961335600,15500,15510,15510,15500,210
|
|
20230901,122300,6958080520,15510,15500,15510,15500,214
|
|
20230901,122200,6954762810,15500,15500,15500,15490,57
|
|
20230901,122100,6953879680,15500,15500,15500,15500,174
|
|
20230901,122000,6951182680,15490,15500,15500,15490,1415
|
|
20230901,121900,6929250680,15500,15500,15500,15490,655
|
|
20230901,121800,6919103330,15490,15500,15500,15490,244
|
|
20230901,121700,6915323220,15500,15500,15500,15490,621
|
|
20230901,121600,6905698710,15500,15510,15510,15500,172
|
|
20230901,121500,6903032410,15500,15500,15500,15490,1624
|
|
20230901,121400,6877866120,15500,15500,15500,15500,282
|
|
20230901,121300,6873495120,15500,15510,15510,15500,644
|
|
20230901,121200,6863506920,15510,15510,15510,15500,636
|
|
20230901,121100,6853645800,15510,15520,15530,15510,455
|
|
20230901,121000,6846583090,15520,15520,15520,15520,10
|
|
20230901,120900,6846427890,15500,15510,15520,15500,2082
|
|
20230901,120800,6814138370,15510,15520,15520,15500,1377
|
|
20230901,120700,6792781010,15520,15520,15520,15520,188
|
|
20230901,120600,6789863250,15520,15550,15550,15520,215
|
|
20230901,120500,6786525390,15560,15560,15560,15550,919
|
|
20230901,120400,6772227960,15560,15540,15560,15540,1401
|
|
20230901,120300,6750439290,15530,15520,15530,15520,89
|
|
20230901,120200,6749057130,15530,15530,15530,15530,0
|
|
20230901,120100,6749057130,15530,15520,15530,15520,1342
|
|
20230901,120000,6728227880,15520,15530,15530,15520,469
|
|
20230901,115900,6720945310,15530,15550,15550,15530,532
|
|
20230901,115800,6712681050,15540,15550,15570,15540,1056
|
|
20230901,115700,6696258880,15550,15560,15560,15540,658
|
|
20230901,115600,6686026680,15560,15550,15560,15550,1782
|
|
20230901,115500,6658311230,15560,15560,15570,15560,2553
|
|
20230901,115400,6618585000,15570,15560,15570,15550,899
|
|
20230901,115300,6604596350,15560,15550,15560,15550,1636
|
|
20230901,115200,6579143750,15560,15550,15560,15550,971
|
|
20230901,115100,6564041180,15550,15550,15550,15540,1188
|
|
20230901,115000,6545570440,15550,15560,15560,15550,613
|
|
20230901,114900,6536034490,15560,15530,15560,15530,2799
|
|
20230901,114800,6492522390,15530,15550,15550,15520,496
|
|
20230901,114700,6484820110,15540,15550,15550,15540,72
|
|
20230901,114600,6483700810,15540,15550,15550,15540,493
|
|
20230901,114500,6476038520,15550,15540,15550,15540,984
|
|
20230901,114400,6460744840,15550,15550,15550,15550,318
|
|
20230901,114300,6455799940,15540,15550,15560,15540,1069
|
|
20230901,114200,6439181900,15550,15530,15560,15530,1033
|
|
20230901,114100,6423118120,15550,15520,15550,15520,2711
|
|
20230901,114000,6381007860,15510,15510,15520,15510,757
|
|
20230901,113900,6369266780,15520,15500,15520,15500,1560
|
|
20230901,113800,6345074260,15500,15520,15520,15500,773
|
|
20230901,113700,6333085080,15520,15540,15540,15520,84
|
|
20230901,113600,6331780380,15540,15550,15550,15530,844
|
|
20230901,113500,6318658220,15550,15530,15550,15520,1480
|
|
20230901,113400,6295671700,15530,15510,15530,15510,732
|
|
20230901,113300,6284312690,15510,15500,15510,15490,642
|
|
20230901,113200,6274358930,15500,15490,15500,15490,1480
|
|
20230901,113100,6251433530,15490,15460,15490,15460,664
|
|
20230901,113000,6241152070,15470,15460,15470,15460,355
|
|
20230901,112900,6235662040,15460,15470,15470,15450,697
|
|
20230901,112800,6224886150,15460,15470,15480,15460,526
|
|
20230901,112700,6216748500,15480,15470,15480,15460,2958
|
|
20230901,112600,6171008170,15470,15500,15510,15470,4957
|
|
20230901,112500,6094213560,15510,15510,15520,15510,934
|
|
20230901,112400,6079724670,15510,15520,15530,15510,1022
|
|
20230901,112300,6063867930,15530,15530,15530,15530,976
|
|
20230901,112200,6048710650,15530,15530,15550,15530,15
|
|
20230901,112100,6048477640,15550,15540,15550,15500,3590
|
|
20230901,112000,5992778970,15540,15540,15550,15530,331
|
|
20230901,111900,5987635280,15540,15560,15560,15520,1782
|
|
20230901,111800,5959927180,15560,15540,15560,15540,2138
|
|
20230901,111700,5926682810,15530,15510,15530,15510,2113
|
|
20230901,111600,5893889320,15510,15510,15510,15510,248
|
|
20230901,111500,5890042840,15510,15510,15510,15500,1834
|
|
20230901,111400,5861597940,15510,15530,15530,15510,123
|
|
20230901,111300,5859689320,15530,15540,15540,15520,1835
|
|
20230901,111200,5831198840,15540,15540,15550,15540,915
|
|
20230901,111100,5816979720,15560,15550,15560,15540,2670
|
|
20230901,111000,5775461270,15550,15570,15570,15540,5065
|
|
20230901,110900,5696687280,15570,15590,15590,15560,2899
|
|
20230901,110800,5651531170,15590,15570,15590,15550,3841
|
|
20230901,110700,5591776920,15570,15610,15620,15570,2188
|
|
20230901,110600,5557654780,15610,15660,15670,15610,4217
|
|
20230901,110500,5491702670,15660,15660,15670,15650,2597
|
|
20230901,110400,5451040780,15650,15620,15650,15620,7688
|
|
20230901,110300,5330863510,15620,15630,15630,15610,2086
|
|
20230901,110200,5298279650,15620,15600,15620,15600,1038
|
|
20230901,110100,5282073080,15590,15640,15640,15550,6848
|
|
20230901,110000,5175348690,15640,15670,15670,15600,8237
|
|
20230901,105900,5046614260,15660,15690,15700,15660,5971
|
|
20230901,105800,4952975820,15690,15700,15710,15680,7242
|
|
20230901,105700,4839290130,15700,15700,15710,15660,9258
|
|
20230901,105600,4694122820,15700,15680,15750,15640,36501
|
|
20230901,105500,4121473590,15670,15640,15680,15600,22750
|
|
20230901,105400,3765410800,15650,15550,15650,15530,18150
|
|
20230901,105300,3482332010,15550,15480,15570,15480,30233
|
|
20230901,105200,3013343630,15470,15390,15480,15380,14461
|
|
20230901,105100,2789924790,15400,15410,15410,15400,688
|
|
20230901,105000,2779326540,15420,15410,15420,15410,971
|
|
20230901,104900,2764358810,15410,15390,15410,15390,2525
|
|
20230901,104800,2725462850,15390,15380,15390,15370,1359
|
|
20230901,104700,2704561410,15370,15340,15370,15330,5008
|
|
20230901,104600,2627650570,15340,15360,15360,15340,338
|
|
20230901,104500,2622462890,15360,15350,15360,15350,3087
|
|
20230901,104400,2575049550,15350,15360,15360,15350,2119
|
|
20230901,104300,2542512980,15370,15380,15380,15370,946
|
|
20230901,104200,2527971110,15380,15370,15380,15360,947
|
|
20230901,104100,2513413740,15350,15390,15400,15350,7842
|
|
20230901,104000,2392826460,15400,15400,15400,15400,1181
|
|
20230901,103900,2374639060,15400,15390,15400,15380,4771
|
|
20230901,103800,2301188980,15390,15370,15390,15370,4356
|
|
20230901,103700,2234200920,15370,15360,15370,15360,5552
|
|
20230901,103600,2148875900,15360,15300,15370,15300,16548
|
|
20230901,103500,1895111280,15290,15290,15300,15290,2155
|
|
20230901,103400,1862157090,15290,15280,15290,15280,1727
|
|
20230901,103300,1835756760,15290,15290,15290,15290,4811
|
|
20230901,103200,1762196570,15280,15280,15280,15280,2469
|
|
20230901,103100,1724470250,15280,15230,15280,15230,4796
|
|
20230901,103000,1651291600,15230,15230,15230,15230,803
|
|
20230901,102900,1639061910,15230,15230,15230,15230,94
|
|
20230901,102800,1637630290,15240,15230,15240,15230,285
|
|
20230901,102700,1633289240,15220,15240,15240,15220,275
|
|
20230901,102600,1629100950,15240,15230,15240,15230,105
|
|
20230901,102500,1627500800,15230,15240,15240,15230,84
|
|
20230901,102400,1626220750,15240,15230,15240,15230,1206
|
|
20230901,102300,1607843540,15230,15240,15240,15230,101
|
|
20230901,102200,1606305270,15240,15200,15240,15200,2509
|
|
20230901,102100,1568106750,15210,15200,15210,15200,177
|
|
20230901,102000,1565416160,15190,15190,15190,15190,234
|
|
20230901,101900,1561861700,15190,15200,15200,15190,482
|
|
20230901,101800,1554535910,15210,15210,15210,15210,123
|
|
20230901,101700,1552665080,15220,15220,15220,15210,108
|
|
20230901,101600,1551022380,15210,15220,15220,15210,158
|
|
20230901,101500,1548618150,15220,15220,15230,15220,316
|
|
20230901,101400,1543808620,15230,15230,15230,15220,74
|
|
20230901,101300,1542681990,15230,15230,15230,15230,200
|
|
20230901,101200,1539635990,15230,15230,15230,15230,7
|
|
20230901,101100,1539529380,15230,15230,15230,15230,513
|
|
20230901,101000,1531716390,15230,15240,15260,15230,216
|
|
20230901,100900,1528423800,15240,15260,15260,15240,103
|
|
20230901,100800,1526854040,15260,15180,15260,15180,2343
|
|
20230901,100700,1491239070,15170,15200,15200,15170,932
|
|
20230901,100600,1477085650,15200,15200,15200,15200,718
|
|
20230901,100500,1466172050,15200,15210,15210,15190,554
|
|
20230901,100400,1457750960,15200,15240,15240,15190,3651
|
|
20230901,100300,1402200630,15240,15250,15260,15240,1259
|
|
20230901,100200,1383000400,15250,15250,15260,15250,494
|
|
20230901,100100,1375465810,15240,15240,15240,15240,18
|
|
20230901,100000,1375191490,15240,15230,15240,15230,899
|
|
20230901,095900,1361494700,15230,15230,15230,15230,302
|
|
20230901,095800,1356895240,15230,15250,15250,15230,1180
|
|
20230901,095700,1338913030,15250,15260,15260,15240,1518
|
|
20230901,095600,1315762910,15270,15280,15290,15260,716
|
|
20230901,095500,1304827970,15300,15320,15320,15290,834
|
|
20230901,095400,1292067710,15320,15320,15320,15310,342
|
|
20230901,095300,1286828910,15320,15290,15320,15280,11227
|
|
20230901,095200,1115036990,15280,15290,15290,15280,786
|
|
20230901,095100,1103020500,15290,15290,15290,15270,205
|
|
20230901,095000,1099886170,15290,15260,15290,15260,5175
|
|
20230901,094900,1020844220,15260,15270,15270,15260,457
|
|
20230901,094800,1013870390,15270,15260,15270,15260,788
|
|
20230901,094700,1001843520,15260,15260,15260,15240,1284
|
|
20230901,094600,982269660,15260,15260,15260,15240,537
|
|
20230901,094500,974083490,15260,15260,15260,15240,255
|
|
20230901,094400,970194910,15260,15250,15260,15250,57
|
|
20230901,094300,969325610,15250,15250,15250,15250,55
|
|
20230901,094200,968486860,15250,15260,15260,15250,368
|
|
20230901,094100,962874850,15260,15260,15260,15250,420
|
|
20230901,094000,956469690,15260,15260,15260,15260,263
|
|
20230901,093900,952456310,15260,15270,15270,15260,169
|
|
20230901,093800,949876220,15270,15250,15280,15240,3051
|
|
20230901,093700,903322930,15250,15230,15250,15220,636
|
|
20230901,093600,893637240,15230,15220,15230,15210,309
|
|
20230901,093500,888933200,15220,15230,15230,15220,156
|
|
20230901,093400,886558570,15250,15250,15250,15220,1344
|
|
20230901,093300,866096340,15220,15260,15270,15220,3761
|
|
20230901,093200,808759800,15250,15250,15250,15230,1043
|
|
20230901,093100,792857910,15250,15250,15250,15250,1
|
|
20230901,093000,792842660,15250,15270,15270,15240,334
|
|
20230901,092900,787748000,15270,15290,15290,15270,1451
|
|
20230901,092800,765584820,15280,15280,15290,15280,1256
|
|
20230901,092700,746393130,15270,15270,15290,15270,3269
|
|
20230901,092600,696451640,15270,15260,15270,15250,1544
|
|
20230901,092500,672883940,15270,15210,15270,15200,8498
|
|
20230901,092400,543397520,15210,15210,15220,15170,1874
|
|
20230901,092300,514897870,15200,15210,15210,15200,583
|
|
20230901,092200,506035810,15210,15200,15210,15200,835
|
|
20230901,092100,493343710,15200,15190,15200,15190,394
|
|
20230901,092000,487355050,15190,15120,15200,15120,5280
|
|
20230901,091900,407313320,15120,15130,15130,15120,782
|
|
20230901,091800,395488600,15150,15170,15170,15150,119
|
|
20230901,091700,393684740,15170,15110,15170,15110,531
|
|
20230901,091600,385656410,15110,15140,15140,15100,2234
|
|
20230901,091500,351902860,15140,15100,15140,15100,691
|
|
20230901,091400,341465060,15110,15110,15110,15110,457
|
|
20230901,091300,334559790,15120,15140,15140,15120,106
|
|
20230901,091200,332956970,15110,15180,15180,15100,2654
|
|
20230901,091100,292784530,15190,15200,15200,15190,9
|
|
20230901,091000,292647810,15200,15170,15200,15170,490
|
|
20230901,090900,285214340,15170,15160,15170,15150,199
|
|
20230901,090800,282197240,15120,15160,15160,15120,788
|
|
20230901,090700,270255350,15160,15150,15160,15130,1075
|
|
20230901,090600,253987430,15150,15190,15190,15150,1578
|
|
20230901,090500,230038930,15200,15250,15250,15190,1309
|
|
20230901,090400,210112100,15250,15220,15260,15220,3936
|
|
20230901,090300,150124640,15220,15240,15240,15170,1549
|
|
20230901,090200,126563470,15240,15160,15250,15160,970
|
|
20230901,090100,111803210,15160,15170,15190,15130,1293
|
|
20230901,090000,92216630,15190,15260,15260,15170,6046
|