639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193600,29223408880,5790,5790,5790,5790,109062
|
|
20230901,193500,29223408880,5790,5790,5790,5790,0
|
|
20230901,193400,29223408880,5790,5790,5790,5790,0
|
|
20230901,193300,29223408880,5790,5790,5790,5790,0
|
|
20230901,193200,29223408880,5790,5790,5790,5790,0
|
|
20230901,193100,29223408880,5790,5790,5790,5790,0
|
|
20230901,193000,29223408880,5790,5790,5790,5790,0
|
|
20230901,192900,29223408880,5790,5790,5790,5790,0
|
|
20230901,192800,29223408880,5790,5790,5790,5790,0
|
|
20230901,192700,29223408880,5790,5790,5790,5790,0
|
|
20230901,192600,29223408880,5790,5790,5790,5790,0
|
|
20230901,192500,29223408880,5790,5790,5790,5790,0
|
|
20230901,192400,29223408880,5790,5790,5790,5790,0
|
|
20230901,192300,29223408880,5790,5790,5790,5790,0
|
|
20230901,192200,29223408880,5790,5790,5790,5790,0
|
|
20230901,192100,29223408880,5790,5790,5790,5790,0
|
|
20230901,192000,29223408880,5790,5790,5790,5790,0
|
|
20230901,191900,29223408880,5790,5790,5790,5790,0
|
|
20230901,191800,29223408880,5790,5790,5790,5790,0
|
|
20230901,191700,29223408880,5790,5790,5790,5790,0
|
|
20230901,191600,29223408880,5790,5790,5790,5790,0
|
|
20230901,191500,29223408880,5790,5790,5790,5790,0
|
|
20230901,191400,29223408880,5790,5790,5790,5790,0
|
|
20230901,191300,29223408880,5790,5790,5790,5790,0
|
|
20230901,191200,29223408880,5790,5790,5790,5790,0
|
|
20230901,191100,29223408880,5790,5790,5790,5790,0
|
|
20230901,191000,29223408880,5790,5790,5790,5790,0
|
|
20230901,190900,29223408880,5790,5790,5790,5790,0
|
|
20230901,190800,29223408880,5790,5790,5790,5790,0
|
|
20230901,190700,29223408880,5790,5790,5790,5790,0
|
|
20230901,190600,29223408880,5790,5790,5790,5790,109062
|
|
20230901,190500,29223408880,5790,5790,5790,5790,0
|
|
20230901,190400,29223408880,5790,5790,5790,5790,0
|
|
20230901,190300,29223408880,5790,5790,5790,5790,0
|
|
20230901,190200,29223408880,5790,5790,5790,5790,0
|
|
20230901,190100,29223408880,5790,5790,5790,5790,0
|
|
20230901,190000,29223408880,5790,5790,5790,5790,0
|
|
20230901,185900,29223408880,5790,5790,5790,5790,0
|
|
20230901,185800,29223408880,5790,5790,5790,5790,0
|
|
20230901,185700,29223408880,5790,5790,5790,5790,0
|
|
20230901,185600,29223408880,5790,5790,5790,5790,0
|
|
20230901,185500,29223408880,5790,5790,5790,5790,0
|
|
20230901,185400,29223408880,5790,5790,5790,5790,0
|
|
20230901,185300,29223408880,5790,5790,5790,5790,0
|
|
20230901,185200,29223408880,5790,5790,5790,5790,0
|
|
20230901,185100,29223408880,5790,5790,5790,5790,0
|
|
20230901,185000,29223408880,5790,5790,5790,5790,0
|
|
20230901,184900,29223408880,5790,5790,5790,5790,0
|
|
20230901,184800,29223408880,5790,5790,5790,5790,0
|
|
20230901,184700,29223408880,5790,5790,5790,5790,0
|
|
20230901,184600,29223408880,5790,5790,5790,5790,0
|
|
20230901,184500,29223408880,5790,5790,5790,5790,0
|
|
20230901,184400,29223408880,5790,5790,5790,5790,0
|
|
20230901,184300,29223408880,5790,5790,5790,5790,0
|
|
20230901,184200,29223408880,5790,5790,5790,5790,0
|
|
20230901,184100,29223408880,5790,5790,5790,5790,0
|
|
20230901,184000,29223408880,5790,5790,5790,5790,0
|
|
20230901,183900,29223408880,5790,5790,5790,5790,0
|
|
20230901,183800,29223408880,5790,5790,5790,5790,0
|
|
20230901,183700,29223408880,5790,5790,5790,5790,0
|
|
20230901,183600,29223408880,5790,5790,5790,5790,109062
|
|
20230901,183500,29223408880,5790,5790,5790,5790,0
|
|
20230901,183400,29223408880,5790,5790,5790,5790,0
|
|
20230901,183300,29223408880,5790,5790,5790,5790,0
|
|
20230901,183200,29223408880,5790,5790,5790,5790,0
|
|
20230901,183100,29223408880,5790,5790,5790,5790,0
|
|
20230901,183000,29223408880,5790,5790,5790,5790,0
|
|
20230901,182900,29223408880,5790,5790,5790,5790,0
|
|
20230901,182800,29223408880,5790,5790,5790,5790,0
|
|
20230901,182700,29223408880,5790,5790,5790,5790,0
|
|
20230901,182600,29223408880,5790,5790,5790,5790,0
|
|
20230901,182500,29223408880,5790,5790,5790,5790,0
|
|
20230901,182400,29223408880,5790,5790,5790,5790,0
|
|
20230901,182300,29223408880,5790,5790,5790,5790,0
|
|
20230901,182200,29223408880,5790,5790,5790,5790,0
|
|
20230901,182100,29223408880,5790,5790,5790,5790,0
|
|
20230901,182000,29223408880,5790,5790,5790,5790,0
|
|
20230901,181900,29223408880,5790,5790,5790,5790,0
|
|
20230901,181800,29223408880,5790,5790,5790,5790,0
|
|
20230901,181700,29223408880,5790,5790,5790,5790,0
|
|
20230901,181600,29223408880,5790,5790,5790,5790,0
|
|
20230901,181500,29223408880,5790,5790,5790,5790,0
|
|
20230901,181400,29223408880,5790,5790,5790,5790,0
|
|
20230901,181300,29223408880,5790,5790,5790,5790,0
|
|
20230901,181200,29223408880,5790,5790,5790,5790,0
|
|
20230901,181100,29223408880,5790,5790,5790,5790,0
|
|
20230901,181000,29223408880,5790,5790,5790,5790,0
|
|
20230901,180900,29223408880,5790,5790,5790,5790,0
|
|
20230901,180800,29223408880,5790,5790,5790,5790,0
|
|
20230901,180700,29223408880,5790,5790,5790,5790,0
|
|
20230901,180600,29223408880,5790,5790,5790,5790,109062
|
|
20230901,180500,29223408880,5790,5790,5790,5790,0
|
|
20230901,180400,29223408880,5790,5790,5790,5790,0
|
|
20230901,180300,29223408880,5790,5790,5790,5790,0
|
|
20230901,180200,29223408880,5790,5790,5790,5790,0
|
|
20230901,180100,29223408880,5790,5790,5790,5790,0
|
|
20230901,180000,29223408880,5790,5790,5790,5790,0
|
|
20230901,175900,29223408880,5790,5790,5790,5790,0
|
|
20230901,175800,29223408880,5790,5790,5790,5790,0
|
|
20230901,175700,29223408880,5790,5790,5790,5790,0
|
|
20230901,175600,29223408880,5790,5790,5790,5790,0
|
|
20230901,175500,29223408880,5790,5790,5790,5790,0
|
|
20230901,175400,29223408880,5790,5790,5790,5790,0
|
|
20230901,175300,29223408880,5790,5790,5790,5790,0
|
|
20230901,175200,29223408880,5790,5790,5790,5790,0
|
|
20230901,175100,29223408880,5790,5790,5790,5790,0
|
|
20230901,175000,29223408880,5790,5790,5790,5790,0
|
|
20230901,174900,29223408880,5790,5790,5790,5790,0
|
|
20230901,174800,29223408880,5790,5790,5790,5790,0
|
|
20230901,174700,29223408880,5790,5790,5790,5790,0
|
|
20230901,174600,29223408880,5790,5790,5790,5790,0
|
|
20230901,174500,29223408880,5790,5790,5790,5790,0
|
|
20230901,174400,29223408880,5790,5790,5790,5790,0
|
|
20230901,174300,29223408880,5790,5790,5790,5790,0
|
|
20230901,174200,29223408880,5790,5790,5790,5790,0
|
|
20230901,174100,29223408880,5790,5790,5790,5790,0
|
|
20230901,174000,29223408880,5790,5790,5790,5790,0
|
|
20230901,173900,29223408880,5790,5790,5790,5790,0
|
|
20230901,173800,29223408880,5790,5790,5790,5790,0
|
|
20230901,173700,29223408880,5790,5790,5790,5790,0
|
|
20230901,173600,29223408880,5790,5790,5790,5790,109062
|
|
20230901,173500,29223408880,5790,5790,5790,5790,0
|
|
20230901,173400,29223408880,5790,5790,5790,5790,0
|
|
20230901,173300,29223408880,5790,5790,5790,5790,0
|
|
20230901,173200,29223408880,5790,5790,5790,5790,0
|
|
20230901,173100,29223408880,5790,5790,5790,5790,0
|
|
20230901,173000,29223408880,5790,5790,5790,5790,0
|
|
20230901,172900,29223408880,5790,5790,5790,5790,0
|
|
20230901,172800,29223408880,5790,5790,5790,5790,0
|
|
20230901,172700,29223408880,5790,5790,5790,5790,0
|
|
20230901,172600,29223408880,5790,5790,5790,5790,0
|
|
20230901,172500,29223408880,5790,5790,5790,5790,0
|
|
20230901,172400,29223408880,5790,5790,5790,5790,0
|
|
20230901,172300,29223408880,5790,5790,5790,5790,0
|
|
20230901,172200,29223408880,5790,5790,5790,5790,0
|
|
20230901,172100,29223408880,5790,5790,5790,5790,0
|
|
20230901,172000,29223408880,5790,5790,5790,5790,0
|
|
20230901,171900,29223408880,5790,5790,5790,5790,0
|
|
20230901,171800,29223408880,5790,5790,5790,5790,0
|
|
20230901,171700,29223408880,5790,5790,5790,5790,0
|
|
20230901,171600,29223408880,5790,5790,5790,5790,0
|
|
20230901,171500,29223408880,5790,5790,5790,5790,0
|
|
20230901,171400,29223408880,5790,5790,5790,5790,0
|
|
20230901,171300,29223408880,5790,5790,5790,5790,0
|
|
20230901,171200,29223408880,5790,5790,5790,5790,0
|
|
20230901,171100,29223408880,5790,5790,5790,5790,0
|
|
20230901,171000,29223408880,5790,5790,5790,5790,0
|
|
20230901,170900,29223408880,5790,5790,5790,5790,0
|
|
20230901,170800,29223408880,5790,5790,5790,5790,0
|
|
20230901,170700,29223408880,5790,5790,5790,5790,0
|
|
20230901,170600,29223408880,5790,5790,5790,5790,109062
|
|
20230901,170500,29223408880,5790,5790,5790,5790,0
|
|
20230901,170400,29223408880,5790,5790,5790,5790,0
|
|
20230901,170300,29223408880,5790,5790,5790,5790,0
|
|
20230901,170200,29223408880,5790,5790,5790,5790,0
|
|
20230901,170100,29223408880,5790,5790,5790,5790,0
|
|
20230901,170000,29223408880,5790,5790,5790,5790,0
|
|
20230901,165900,29223408880,5790,5790,5790,5790,0
|
|
20230901,165800,29223408880,5790,5790,5790,5790,0
|
|
20230901,165700,29223408880,5790,5790,5790,5790,0
|
|
20230901,165600,29223408880,5790,5790,5790,5790,0
|
|
20230901,165500,29223408880,5790,5790,5790,5790,0
|
|
20230901,165400,29223408880,5790,5790,5790,5790,0
|
|
20230901,165300,29223408880,5790,5790,5790,5790,0
|
|
20230901,165200,29223408880,5790,5790,5790,5790,0
|
|
20230901,165100,29223408880,5790,5790,5790,5790,0
|
|
20230901,165000,29223408880,5790,5790,5790,5790,0
|
|
20230901,164900,29223408880,5790,5790,5790,5790,0
|
|
20230901,164800,29223408880,5790,5790,5790,5790,0
|
|
20230901,164700,29223408880,5790,5790,5790,5790,0
|
|
20230901,164600,29223408880,5790,5790,5790,5790,0
|
|
20230901,164500,29223408880,5790,5790,5790,5790,0
|
|
20230901,164400,29223408880,5790,5790,5790,5790,0
|
|
20230901,164300,29223408880,5790,5790,5790,5790,0
|
|
20230901,164200,29223408880,5790,5790,5790,5790,0
|
|
20230901,164100,29223408880,5790,5790,5790,5790,0
|
|
20230901,164000,29223408880,5790,5790,5790,5790,0
|
|
20230901,163900,29223408880,5790,5790,5790,5790,0
|
|
20230901,163800,29223408880,5790,5790,5790,5790,0
|
|
20230901,163700,29223408880,5790,5790,5790,5790,0
|
|
20230901,163600,29223408880,5790,5790,5790,5790,109062
|
|
20230901,163500,29223408880,5790,5790,5790,5790,0
|
|
20230901,163400,29223408880,5790,5790,5790,5790,0
|
|
20230901,163300,29223408880,5790,5790,5790,5790,0
|
|
20230901,163200,29223408880,5790,5790,5790,5790,0
|
|
20230901,163100,29223408880,5790,5790,5790,5790,0
|
|
20230901,163000,29223408880,5790,5790,5790,5790,0
|
|
20230901,162900,29223408880,5790,5790,5790,5790,0
|
|
20230901,162800,29223408880,5790,5790,5790,5790,0
|
|
20230901,162700,29223408880,5790,5790,5790,5790,0
|
|
20230901,162600,29223408880,5790,5790,5790,5790,0
|
|
20230901,162500,29223408880,5790,5790,5790,5790,0
|
|
20230901,162400,29223408880,5790,5790,5790,5790,0
|
|
20230901,162300,29223408880,5790,5790,5790,5790,0
|
|
20230901,162200,29223408880,5790,5790,5790,5790,0
|
|
20230901,162100,29223408880,5790,5790,5790,5790,0
|
|
20230901,162000,29223408880,5790,5790,5790,5790,0
|
|
20230901,161900,29223408880,5790,5790,5790,5790,0
|
|
20230901,161800,29223408880,5790,5790,5790,5790,0
|
|
20230901,161700,29223408880,5790,5790,5790,5790,0
|
|
20230901,161600,29223408880,5790,5790,5790,5790,0
|
|
20230901,161500,29223408880,5790,5790,5790,5790,0
|
|
20230901,161400,29223408880,5790,5790,5790,5790,0
|
|
20230901,161300,29223408880,5790,5790,5790,5790,0
|
|
20230901,161200,29223408880,5790,5790,5790,5790,0
|
|
20230901,161100,29223408880,5790,5790,5790,5790,0
|
|
20230901,161000,29223408880,5790,5790,5790,5790,0
|
|
20230901,160900,29223408880,5790,5790,5790,5790,0
|
|
20230901,160800,29223408880,5790,5790,5790,5790,0
|
|
20230901,160700,29223408880,5790,5790,5790,5790,0
|
|
20230901,160600,29223408880,5790,5790,5790,5790,109062
|
|
20230901,160500,29223408880,5790,5790,5790,5790,0
|
|
20230901,160400,29223408880,5790,5790,5790,5790,0
|
|
20230901,160300,29223408880,5790,5790,5790,5790,0
|
|
20230901,160200,29223408880,5790,5790,5790,5790,0
|
|
20230901,160100,29223408880,5790,5790,5790,5790,0
|
|
20230901,160000,29223408880,5790,5790,5790,5790,0
|
|
20230901,155900,29223408880,5790,5790,5790,5790,0
|
|
20230901,155800,29223408880,5790,5790,5790,5790,0
|
|
20230901,155700,29223408880,5790,5790,5790,5790,0
|
|
20230901,155600,29223408880,5790,5790,5790,5790,0
|
|
20230901,155500,29223408880,5790,5790,5790,5790,0
|
|
20230901,155400,29223408880,5790,5790,5790,5790,0
|
|
20230901,155300,29223408880,5790,5790,5790,5790,0
|
|
20230901,155200,29223408880,5790,5790,5790,5790,0
|
|
20230901,155100,29223408880,5790,5790,5790,5790,0
|
|
20230901,155000,29223408880,5790,5790,5790,5790,0
|
|
20230901,154900,29223408880,5790,5790,5790,5790,0
|
|
20230901,154800,29223408880,5790,5790,5790,5790,0
|
|
20230901,154700,29223408880,5790,5790,5790,5790,0
|
|
20230901,154600,29223408880,5790,5790,5790,5790,0
|
|
20230901,154500,29223408880,5790,5790,5790,5790,0
|
|
20230901,154400,29223408880,5790,5790,5790,5790,0
|
|
20230901,154300,29223408880,5790,5790,5790,5790,0
|
|
20230901,154200,29223408880,5790,5790,5790,5790,0
|
|
20230901,154100,29223408880,5790,5790,5790,5790,0
|
|
20230901,154000,29223408880,5790,5790,5790,5790,0
|
|
20230901,153900,29223408880,5790,5790,5790,5790,0
|
|
20230901,153800,29223408880,5790,5790,5790,5790,0
|
|
20230901,153700,29223408880,5790,5790,5790,5790,0
|
|
20230901,153600,29223408880,5790,5790,5790,5790,109062
|
|
20230901,153500,29223408880,5790,5790,5790,5790,0
|
|
20230901,153400,29223408880,5790,5790,5790,5790,0
|
|
20230901,153300,29223408880,5790,5790,5790,5790,0
|
|
20230901,153200,29223408880,5790,5790,5790,5790,0
|
|
20230901,153100,29223408880,5790,5790,5790,5790,0
|
|
20230901,153000,29223408880,5790,5790,5790,5790,109062
|
|
20230901,152900,28591939900,5770,5770,5770,5770,0
|
|
20230901,152800,28591939900,5770,5770,5770,5770,0
|
|
20230901,152700,28591939900,5770,5770,5770,5770,0
|
|
20230901,152600,28591939900,5770,5770,5770,5770,0
|
|
20230901,152500,28591939900,5770,5770,5770,5770,0
|
|
20230901,152400,28591939900,5770,5770,5770,5770,0
|
|
20230901,152300,28591939900,5770,5770,5770,5770,0
|
|
20230901,152200,28591939900,5770,5770,5770,5770,0
|
|
20230901,152100,28591939900,5770,5770,5770,5770,0
|
|
20230901,152000,28591939900,5770,5770,5770,5770,0
|
|
20230901,151900,28591939900,5770,5770,5790,5760,24395
|
|
20230901,151800,28451145590,5770,5790,5790,5770,28881
|
|
20230901,151700,28284468980,5790,5780,5790,5770,16514
|
|
20230901,151600,28189029670,5780,5780,5780,5770,9325
|
|
20230901,151500,28135157950,5780,5800,5800,5780,17698
|
|
20230901,151400,28032808660,5790,5800,5800,5790,10056
|
|
20230901,151300,27974536240,5800,5780,5800,5770,16998
|
|
20230901,151200,27876107460,5780,5790,5790,5780,8594
|
|
20230901,151100,27826428270,5790,5780,5790,5780,7532
|
|
20230901,151000,27782883520,5780,5780,5790,5780,9493
|
|
20230901,150900,27728010370,5790,5790,5800,5780,3521
|
|
20230901,150800,27707625960,5790,5800,5800,5780,3285
|
|
20230901,150700,27688607010,5790,5790,5800,5780,9954
|
|
20230901,150600,27630973200,5790,5790,5790,5780,9759
|
|
20230901,150500,27574489650,5790,5780,5790,5780,4282
|
|
20230901,150400,27549724040,5790,5790,5800,5780,8792
|
|
20230901,150300,27498821600,5790,5790,5800,5790,9265
|
|
20230901,150200,27445140870,5800,5790,5800,5790,4420
|
|
20230901,150100,27419541160,5790,5790,5800,5790,8406
|
|
20230901,150000,27370849070,5790,5800,5810,5790,10485
|
|
20230901,145900,27310069210,5800,5800,5810,5800,5780
|
|
20230901,145800,27276512890,5800,5810,5810,5800,11252
|
|
20230901,145700,27211154990,5810,5800,5810,5790,10939
|
|
20230901,145600,27147683780,5800,5790,5800,5760,19072
|
|
20230901,145500,27037456440,5790,5800,5800,5790,6849
|
|
20230901,145400,26997741750,5800,5800,5810,5800,8116
|
|
20230901,145300,26950636340,5800,5800,5800,5790,10023
|
|
20230901,145200,26892550970,5790,5800,5800,5780,9164
|
|
20230901,145100,26839452170,5790,5790,5790,5780,5518
|
|
20230901,145000,26807539840,5790,5770,5800,5770,4212
|
|
20230901,144900,26783186380,5770,5790,5790,5770,9232
|
|
20230901,144800,26729884340,5790,5780,5790,5770,3832
|
|
20230901,144700,26707765710,5780,5790,5800,5770,12945
|
|
20230901,144600,26632942870,5790,5790,5800,5780,2233
|
|
20230901,144500,26620010110,5800,5800,5810,5780,21582
|
|
20230901,144400,26495043330,5800,5810,5810,5800,3168
|
|
20230901,144300,26476662080,5810,5800,5810,5800,2358
|
|
20230901,144200,26462983740,5800,5800,5800,5790,12903
|
|
20230901,144100,26388199110,5790,5790,5800,5790,4559
|
|
20230901,144000,26361797460,5790,5800,5800,5790,6750
|
|
20230901,143900,26322654960,5800,5810,5810,5800,7822
|
|
20230901,143800,26277286860,5800,5810,5810,5800,20733
|
|
20230901,143700,26156950380,5820,5830,5830,5810,10514
|
|
20230901,143600,26095745300,5820,5810,5820,5810,6920
|
|
20230901,143500,26055482540,5820,5820,5830,5810,10812
|
|
20230901,143400,25992554690,5820,5810,5830,5810,56729
|
|
20230901,143300,25662202400,5800,5800,5800,5790,16110
|
|
20230901,143200,25568788230,5790,5780,5790,5780,6093
|
|
20230901,143100,25533532440,5780,5780,5780,5780,6838
|
|
20230901,143000,25494008800,5780,5780,5780,5770,11004
|
|
20230901,142900,25430408950,5790,5790,5790,5780,10925
|
|
20230901,142800,25367250300,5780,5800,5800,5780,8815
|
|
20230901,142700,25316250030,5800,5790,5800,5780,3293
|
|
20230901,142600,25297171750,5790,5780,5830,5780,42042
|
|
20230901,142500,25052923480,5780,5790,5800,5780,5230
|
|
20230901,142400,25022639790,5800,5810,5820,5790,11333
|
|
20230901,142300,24956908450,5810,5810,5820,5800,8523
|
|
20230901,142200,24907395740,5820,5800,5820,5800,7301
|
|
20230901,142100,24864979250,5810,5780,5820,5780,37167
|
|
20230901,142000,24649236040,5780,5790,5800,5780,5183
|
|
20230901,141900,24619227460,5790,5780,5790,5780,3291
|
|
20230901,141800,24600197720,5780,5780,5790,5780,1371
|
|
20230901,141700,24592264900,5790,5790,5790,5780,10244
|
|
20230901,141600,24533031430,5790,5790,5800,5780,2943
|
|
20230901,141500,24515994370,5790,5800,5800,5790,4443
|
|
20230901,141400,24490237750,5800,5790,5800,5790,1529
|
|
20230901,141300,24481371660,5790,5790,5800,5790,2008
|
|
20230901,141200,24469741160,5790,5790,5800,5790,1042
|
|
20230901,141100,24463699410,5790,5790,5800,5790,5532
|
|
20230901,141000,24431669110,5790,5780,5800,5780,13538
|
|
20230901,140900,24353278150,5780,5790,5790,5780,3684
|
|
20230901,140800,24331967940,5790,5790,5790,5780,2272
|
|
20230901,140700,24318831230,5790,5770,5790,5770,8346
|
|
20230901,140600,24270596820,5770,5780,5780,5760,20845
|
|
20230901,140500,24150281320,5780,5770,5780,5770,13934
|
|
20230901,140400,24069873860,5770,5780,5790,5770,7539
|
|
20230901,140300,24026301570,5780,5790,5790,5780,3396
|
|
20230901,140200,24006658170,5780,5780,5790,5780,1815
|
|
20230901,140100,23996157140,5780,5770,5780,5770,10419
|
|
20230901,140000,23935998260,5770,5780,5790,5770,8281
|
|
20230901,135900,23888152790,5780,5780,5790,5780,8600
|
|
20230901,135800,23838440970,5780,5780,5790,5780,6048
|
|
20230901,135700,23803476690,5780,5790,5800,5780,12038
|
|
20230901,135600,23733791650,5800,5790,5800,5790,3308
|
|
20230901,135500,23714616710,5800,5800,5800,5790,3986
|
|
20230901,135400,23691506990,5800,5810,5820,5800,20952
|
|
20230901,135300,23569822230,5810,5820,5820,5810,3657
|
|
20230901,135200,23548566700,5820,5830,5830,5810,6400
|
|
20230901,135100,23511331650,5820,5820,5830,5820,5784
|
|
20230901,135000,23477618280,5820,5830,5830,5820,12224
|
|
20230901,134900,23406418000,5820,5820,5830,5820,21874
|
|
20230901,134800,23278952470,5820,5820,5820,5810,5309
|
|
20230901,134700,23248055200,5820,5800,5830,5800,5835
|
|
20230901,134600,23214128770,5800,5800,5820,5790,35752
|
|
20230901,134500,23006361980,5800,5800,5810,5800,5061
|
|
20230901,134400,22977005330,5800,5810,5810,5800,12818
|
|
20230901,134300,22902639100,5810,5800,5810,5790,3759
|
|
20230901,134200,22880837050,5800,5810,5810,5790,8662
|
|
20230901,134100,22830578400,5810,5800,5810,5790,13040
|
|
20230901,134000,22754937890,5800,5810,5810,5800,4669
|
|
20230901,133900,22727835570,5820,5800,5820,5800,13271
|
|
20230901,133800,22650687010,5800,5800,5810,5800,3231
|
|
20230901,133700,22631942950,5800,5810,5820,5800,10213
|
|
20230901,133600,22572676650,5820,5810,5820,5800,5972
|
|
20230901,133500,22537992460,5810,5810,5820,5800,8785
|
|
20230901,133400,22486953290,5810,5810,5830,5800,17884
|
|
20230901,133300,22382907750,5820,5800,5820,5790,9996
|
|
20230901,133200,22324881100,5800,5820,5820,5800,7177
|
|
20230901,133100,22283178020,5820,5760,5830,5760,68316
|
|
20230901,133000,21886242990,5770,5760,5770,5750,4723
|
|
20230901,132900,21859055930,5760,5770,5780,5760,2140
|
|
20230901,132800,21846712220,5770,5750,5780,5750,13012
|
|
20230901,132700,21771617120,5750,5750,5760,5730,3074
|
|
20230901,132600,21753949140,5750,5730,5760,5720,6458
|
|
20230901,132500,21716837050,5740,5730,5740,5720,2395
|
|
20230901,132400,21703112870,5740,5730,5740,5720,2753
|
|
20230901,132300,21687336280,5730,5730,5740,5720,8238
|
|
20230901,132200,21640166090,5720,5730,5740,5720,12087
|
|
20230901,132100,21570964120,5730,5740,5740,5730,5914
|
|
20230901,132000,21537059640,5740,5750,5760,5740,1313
|
|
20230901,131900,21529511330,5750,5750,5760,5750,4499
|
|
20230901,131800,21503638130,5760,5730,5760,5720,24312
|
|
20230901,131700,21364380720,5730,5750,5750,5730,20258
|
|
20230901,131600,21248182240,5740,5750,5750,5740,3401
|
|
20230901,131500,21228653990,5740,5750,5760,5740,5648
|
|
20230901,131400,21196165000,5750,5750,5760,5750,1766
|
|
20230901,131300,21186006560,5750,5760,5760,5750,3656
|
|
20230901,131200,21164978410,5750,5750,5760,5740,8819
|
|
20230901,131100,21114267270,5750,5760,5760,5750,3828
|
|
20230901,131000,21092248710,5760,5770,5780,5760,4618
|
|
20230901,130900,21065614290,5760,5760,5770,5760,2497
|
|
20230901,130800,21051225060,5770,5780,5780,5760,2900
|
|
20230901,130700,21034480150,5780,5780,5790,5780,9009
|
|
20230901,130600,20982402690,5780,5760,5780,5760,10661
|
|
20230901,130500,20920804480,5760,5760,5770,5750,936
|
|
20230901,130400,20915414520,5760,5740,5770,5740,10438
|
|
20230901,130300,20855469210,5750,5750,5760,5740,10769
|
|
20230901,130200,20793556100,5760,5760,5780,5750,3436
|
|
20230901,130100,20773737330,5750,5760,5760,5750,1742
|
|
20230901,130000,20763712570,5750,5760,5760,5750,5582
|
|
20230901,125900,20731605160,5770,5760,5770,5760,1802
|
|
20230901,125800,20721220430,5760,5770,5780,5760,3236
|
|
20230901,125700,20702573180,5770,5760,5780,5760,2544
|
|
20230901,125600,20687912120,5760,5770,5780,5760,3126
|
|
20230901,125500,20669875760,5760,5750,5770,5750,3936
|
|
20230901,125400,20647231930,5750,5760,5760,5750,12967
|
|
20230901,125300,20572610650,5760,5770,5780,5760,2989
|
|
20230901,125200,20555372690,5770,5770,5780,5770,698
|
|
20230901,125100,20551343200,5770,5780,5780,5770,1032
|
|
20230901,125000,20545384630,5770,5770,5780,5760,3518
|
|
20230901,124900,20525085960,5770,5770,5780,5770,1190
|
|
20230901,124800,20518216360,5770,5770,5780,5770,1290
|
|
20230901,124700,20510767670,5780,5770,5780,5770,3793
|
|
20230901,124600,20488879950,5780,5780,5780,5760,1609
|
|
20230901,124500,20479598240,5780,5790,5790,5760,2472
|
|
20230901,124400,20465316750,5790,5760,5790,5750,11540
|
|
20230901,124300,20398824510,5760,5760,5760,5750,2812
|
|
20230901,124200,20382628870,5750,5750,5760,5750,1959
|
|
20230901,124100,20371358810,5750,5750,5760,5750,4263
|
|
20230901,124000,20346838000,5760,5750,5760,5750,3920
|
|
20230901,123900,20324280400,5750,5750,5760,5750,5699
|
|
20230901,123800,20291484390,5760,5760,5760,5750,7918
|
|
20230901,123700,20245934630,5760,5760,5770,5760,3171
|
|
20230901,123600,20227653030,5760,5760,5770,5760,7548
|
|
20230901,123500,20184168370,5770,5770,5770,5760,3849
|
|
20230901,123400,20161976060,5780,5770,5780,5760,12242
|
|
20230901,123300,20091338010,5770,5780,5790,5770,6950
|
|
20230901,123200,20051167390,5780,5790,5800,5780,5017
|
|
20230901,123100,20022129090,5810,5820,5820,5800,6258
|
|
20230901,123000,19985775580,5820,5800,5820,5790,10523
|
|
20230901,122900,19924675690,5800,5810,5820,5800,1321
|
|
20230901,122800,19917003150,5820,5800,5830,5790,29228
|
|
20230901,122700,19747059000,5800,5790,5810,5790,3196
|
|
20230901,122600,19728536920,5790,5790,5810,5770,13404
|
|
20230901,122500,19650854270,5780,5780,5790,5780,8174
|
|
20230901,122400,19603604600,5790,5780,5800,5780,3312
|
|
20230901,122300,19584434800,5790,5780,5790,5770,5115
|
|
20230901,122200,19554882570,5780,5800,5800,5780,20749
|
|
20230901,122100,19434836850,5780,5800,5810,5780,6768
|
|
20230901,122000,19395627370,5800,5790,5810,5780,3818
|
|
20230901,121900,19373506360,5790,5790,5790,5780,2943
|
|
20230901,121800,19356472070,5790,5790,5790,5780,1424
|
|
20230901,121700,19348230660,5790,5790,5800,5780,6433
|
|
20230901,121600,19310958530,5790,5790,5800,5790,1457
|
|
20230901,121500,19302518540,5790,5790,5800,5780,5297
|
|
20230901,121400,19271849510,5790,5790,5800,5790,10472
|
|
20230901,121300,19211210630,5790,5800,5810,5790,7621
|
|
20230901,121200,19166992410,5810,5820,5820,5810,4853
|
|
20230901,121100,19138774410,5800,5790,5830,5790,10482
|
|
20230901,121000,19077854730,5790,5810,5820,5790,11766
|
|
20230901,120900,19009529550,5820,5820,5830,5810,8700
|
|
20230901,120800,18958873430,5830,5830,5830,5820,12245
|
|
20230901,120700,18887507420,5820,5810,5850,5810,63541
|
|
20230901,120600,18516811070,5810,5810,5820,5810,17397
|
|
20230901,120500,18415715700,5810,5790,5810,5790,8665
|
|
20230901,120400,18365453230,5790,5780,5790,5780,11374
|
|
20230901,120300,18299617070,5780,5780,5790,5770,5669
|
|
20230901,120200,18266848370,5780,5780,5790,5780,8142
|
|
20230901,120100,18219783170,5780,5770,5800,5770,3820
|
|
20230901,120000,18197691110,5770,5790,5790,5770,6762
|
|
20230901,115900,18158616430,5790,5800,5810,5780,11672
|
|
20230901,115800,18090954060,5800,5780,5800,5780,5144
|
|
20230901,115700,18061140120,5790,5780,5790,5770,14270
|
|
20230901,115600,17978690360,5780,5810,5820,5780,16768
|
|
20230901,115500,17881478570,5820,5800,5830,5780,53237
|
|
20230901,115400,17571910410,5810,5800,5810,5790,25228
|
|
20230901,115300,17425637280,5800,5800,5800,5780,10113
|
|
20230901,115200,17367035180,5800,5750,5800,5750,38884
|
|
20230901,115100,17142345770,5750,5750,5760,5750,1930
|
|
20230901,115000,17131232230,5750,5750,5760,5750,4720
|
|
20230901,114900,17104066500,5750,5760,5770,5750,2295
|
|
20230901,114800,17090852310,5770,5770,5770,5750,4924
|
|
20230901,114700,17062467070,5760,5730,5760,5730,8550
|
|
20230901,114600,17013313810,5740,5740,5740,5730,3834
|
|
20230901,114500,16991312520,5740,5740,5750,5740,6696
|
|
20230901,114400,16952873650,5750,5740,5750,5740,2559
|
|
20230901,114300,16938175960,5750,5750,5760,5740,4487
|
|
20230901,114200,16912386900,5760,5750,5760,5750,3393
|
|
20230901,114100,16892869350,5750,5770,5770,5750,8495
|
|
20230901,114000,16843959280,5770,5750,5770,5750,5793
|
|
20230901,113900,16810580670,5760,5750,5760,5750,3606
|
|
20230901,113800,16789841010,5750,5760,5760,5740,11990
|
|
20230901,113700,16720860620,5760,5740,5760,5740,15068
|
|
20230901,113600,16634215650,5750,5730,5750,5730,4934
|
|
20230901,113500,16605889990,5740,5730,5740,5730,2820
|
|
20230901,113400,16589712380,5740,5730,5740,5730,667
|
|
20230901,113300,16585888480,5740,5730,5750,5730,3509
|
|
20230901,113200,16565749500,5740,5730,5750,5730,4058
|
|
20230901,113100,16542445300,5740,5720,5750,5720,16697
|
|
20230901,113000,16446599540,5730,5710,5730,5710,3545
|
|
20230901,112900,16426329140,5730,5720,5730,5710,2342
|
|
20230901,112800,16412916890,5720,5720,5730,5720,2476
|
|
20230901,112700,16398752090,5720,5720,5730,5720,3053
|
|
20230901,112600,16381279770,5730,5710,5740,5710,2200
|
|
20230901,112500,16368663750,5710,5730,5730,5710,7359
|
|
20230901,112400,16326610380,5740,5750,5750,5720,11915
|
|
20230901,112300,16258222440,5720,5710,5750,5690,12295
|
|
20230901,112200,16187816920,5700,5690,5700,5680,5868
|
|
20230901,112100,16154389510,5690,5680,5690,5680,5342
|
|
20230901,112000,16124044410,5690,5680,5690,5670,14204
|
|
20230901,111900,16043311370,5680,5690,5700,5680,3351
|
|
20230901,111800,16024260030,5700,5690,5700,5680,13357
|
|
20230901,111700,15948262540,5720,5680,5720,5680,14435
|
|
20230901,111600,15866158400,5680,5690,5700,5680,7905
|
|
20230901,111500,15821223330,5700,5680,5700,5680,2711
|
|
20230901,111400,15805802950,5680,5680,5690,5680,6653
|
|
20230901,111300,15768010800,5690,5690,5700,5680,2694
|
|
20230901,111200,15752682790,5700,5700,5710,5690,4014
|
|
20230901,111100,15729831870,5700,5700,5710,5690,7150
|
|
20230901,111000,15689084390,5700,5680,5700,5680,10562
|
|
20230901,110900,15629015640,5690,5700,5700,5680,18564
|
|
20230901,110800,15523367920,5700,5700,5710,5690,9656
|
|
20230901,110700,15468343790,5700,5690,5710,5690,5754
|
|
20230901,110600,15435571110,5700,5700,5700,5690,11202
|
|
20230901,110500,15371821680,5700,5700,5710,5690,8808
|
|
20230901,110400,15321633040,5700,5730,5730,5700,14086
|
|
20230901,110300,15241169170,5730,5730,5730,5720,2571
|
|
20230901,110200,15226443950,5720,5710,5720,5710,4011
|
|
20230901,110100,15203527940,5710,5720,5720,5710,13616
|
|
20230901,110000,15125734550,5720,5720,5730,5720,8608
|
|
20230901,105900,15076449240,5720,5730,5740,5720,3272
|
|
20230901,105800,15057701860,5730,5730,5740,5720,4530
|
|
20230901,105700,15031758750,5720,5740,5740,5710,10407
|
|
20230901,105600,14972205950,5730,5740,5740,5730,4758
|
|
20230901,105500,14944927960,5740,5740,5750,5720,8173
|
|
20230901,105400,14898017560,5750,5760,5770,5750,8606
|
|
20230901,105300,14848493920,5760,5790,5790,5760,21799
|
|
20230901,105200,14722640950,5790,5780,5800,5770,34370
|
|
20230901,105100,14523753310,5780,5750,5800,5740,27892
|
|
20230901,105000,14362370530,5740,5720,5770,5720,27873
|
|
20230901,104900,14202200760,5730,5720,5730,5710,2542
|
|
20230901,104800,14187660530,5720,5710,5720,5700,13943
|
|
20230901,104700,14108048250,5720,5710,5720,5710,3850
|
|
20230901,104600,14086050860,5710,5710,5720,5710,3949
|
|
20230901,104500,14063487890,5720,5730,5740,5720,10975
|
|
20230901,104400,14000629310,5730,5760,5770,5730,13272
|
|
20230901,104300,13924317760,5750,5780,5790,5750,41996
|
|
20230901,104200,13681998560,5780,5690,5780,5680,52961
|
|
20230901,104100,13377715810,5690,5700,5700,5680,3824
|
|
20230901,104000,13355953450,5700,5700,5710,5690,4225
|
|
20230901,103900,13331897200,5700,5700,5710,5690,3289
|
|
20230901,103800,13313159510,5700,5710,5710,5700,4853
|
|
20230901,103700,13285485310,5710,5710,5720,5700,2501
|
|
20230901,103600,13271204610,5700,5680,5710,5670,7554
|
|
20230901,103500,13228199590,5680,5680,5690,5670,20619
|
|
20230901,103400,13111218440,5680,5700,5700,5680,10760
|
|
20230901,103300,13050038210,5690,5690,5700,5690,5497
|
|
20230901,103200,13018736980,5690,5710,5710,5690,9203
|
|
20230901,103100,12966276740,5700,5700,5710,5700,23282
|
|
20230901,103000,12833565150,5700,5710,5710,5700,2384
|
|
20230901,102900,12819966620,5700,5710,5710,5700,8271
|
|
20230901,102800,12772744050,5710,5710,5720,5700,4017
|
|
20230901,102700,12749807000,5710,5700,5720,5700,5286
|
|
20230901,102600,12719626650,5710,5710,5710,5700,13818
|
|
20230901,102500,12640837260,5710,5720,5720,5700,6374
|
|
20230901,102400,12604448980,5720,5710,5720,5700,11503
|
|
20230901,102300,12538719850,5710,5720,5730,5710,6676
|
|
20230901,102200,12500520560,5720,5740,5740,5720,15758
|
|
20230901,102100,12410246130,5740,5730,5740,5720,6593
|
|
20230901,102000,12372459530,5730,5730,5740,5720,13786
|
|
20230901,101900,12293450040,5740,5700,5740,5700,23424
|
|
20230901,101800,12159227180,5710,5710,5720,5700,3549
|
|
20230901,101700,12138943680,5710,5710,5720,5710,5285
|
|
20230901,101600,12108745320,5710,5720,5720,5700,12743
|
|
20230901,101500,12035975930,5710,5730,5740,5710,23040
|
|
20230901,101400,11904023440,5720,5710,5730,5700,24018
|
|
20230901,101300,11766686480,5710,5710,5710,5700,6376
|
|
20230901,101200,11730291720,5710,5710,5710,5700,15095
|
|
20230901,101100,11644120020,5710,5690,5710,5680,12741
|
|
20230901,101000,11571561720,5690,5670,5690,5660,2090
|
|
20230901,100900,11559702310,5670,5670,5680,5660,2485
|
|
20230901,100800,11545627610,5680,5670,5680,5650,4505
|
|
20230901,100700,11520121620,5670,5700,5700,5660,7402
|
|
20230901,100600,11478049100,5700,5660,5700,5650,31147
|
|
20230901,100500,11300869920,5650,5640,5670,5630,18422
|
|
20230901,100400,11196871620,5660,5630,5660,5630,20872
|
|
20230901,100300,11079201360,5630,5640,5650,5630,16202
|
|
20230901,100200,10987904160,5650,5650,5660,5640,5917
|
|
20230901,100100,10954459040,5650,5650,5650,5630,24856
|
|
20230901,100000,10814275570,5650,5640,5650,5640,4268
|
|
20230901,095900,10790183170,5640,5650,5660,5630,8472
|
|
20230901,095800,10742375160,5660,5640,5660,5640,5484
|
|
20230901,095700,10711397280,5640,5640,5650,5630,15250
|
|
20230901,095600,10625444350,5640,5660,5660,5630,16677
|
|
20230901,095500,10531349440,5660,5650,5660,5640,2545
|
|
20230901,095400,10516974010,5650,5660,5670,5640,8516
|
|
20230901,095300,10468839170,5660,5660,5670,5660,2872
|
|
20230901,095200,10452582580,5660,5680,5690,5660,17098
|
|
20230901,095100,10355616810,5680,5680,5680,5670,2336
|
|
20230901,095000,10342356870,5680,5690,5690,5670,9380
|
|
20230901,094900,10289120220,5690,5660,5690,5660,9630
|
|
20230901,094800,10234426760,5680,5640,5680,5640,11700
|
|
20230901,094700,10168206520,5650,5650,5650,5620,9310
|
|
20230901,094600,10115698450,5650,5630,5650,5630,7438
|
|
20230901,094500,10073767160,5630,5630,5650,5620,4015
|
|
20230901,094400,10051164100,5620,5630,5640,5610,8927
|
|
20230901,094300,10000936980,5630,5620,5640,5620,5268
|
|
20230901,094200,9971300530,5640,5640,5640,5620,15123
|
|
20230901,094100,9886158800,5640,5630,5640,5630,2887
|
|
20230901,094000,9869890880,5640,5650,5670,5630,16845
|
|
20230901,093900,9774701610,5660,5630,5660,5630,11691
|
|
20230901,093800,9708702760,5640,5600,5640,5600,4938
|
|
20230901,093700,9680930530,5600,5600,5610,5590,22379
|
|
20230901,093600,9555721590,5610,5600,5610,5590,11056
|
|
20230901,093500,9493823520,5600,5590,5600,5580,12906
|
|
20230901,093400,9421634760,5590,5590,5600,5590,20278
|
|
20230901,093300,9308261170,5590,5600,5610,5590,15989
|
|
20230901,093200,9218815100,5610,5600,5610,5580,26908
|
|
20230901,093100,9068408810,5590,5590,5610,5580,11612
|
|
20230901,093000,9003543920,5600,5570,5610,5570,34812
|
|
20230901,092900,8809167160,5570,5600,5600,5570,92841
|
|
20230901,092800,8290927140,5600,5600,5610,5590,30500
|
|
20230901,092700,8120125530,5600,5610,5620,5600,19132
|
|
20230901,092600,8012926100,5600,5610,5620,5600,69184
|
|
20230901,092500,7625459010,5610,5620,5630,5610,63430
|
|
20230901,092400,7269318060,5630,5630,5640,5620,11846
|
|
20230901,092300,7202645350,5620,5620,5630,5620,31935
|
|
20230901,092200,7023140110,5620,5620,5640,5620,32370
|
|
20230901,092100,6841072160,5620,5620,5620,5610,25224
|
|
20230901,092000,6699501570,5620,5650,5650,5610,104016
|
|
20230901,091900,6114113950,5640,5650,5650,5630,44474
|
|
20230901,091800,5863276740,5650,5690,5710,5640,30827
|
|
20230901,091700,5688318860,5690,5680,5700,5670,22887
|
|
20230901,091600,5558217480,5670,5640,5680,5640,25665
|
|
20230901,091500,5413242780,5630,5640,5650,5630,28833
|
|
20230901,091400,5250714520,5640,5650,5660,5640,15145
|
|
20230901,091300,5165233900,5650,5640,5670,5640,10948
|
|
20230901,091200,5103393070,5650,5630,5660,5620,20075
|
|
20230901,091100,4990226240,5630,5670,5670,5620,45820
|
|
20230901,091000,4731704510,5670,5690,5700,5660,24951
|
|
20230901,090900,4590242910,5690,5740,5740,5670,53859
|
|
20230901,090800,4282596210,5740,5680,5740,5670,37514
|
|
20230901,090700,4068215060,5680,5650,5690,5640,18930
|
|
20230901,090600,3960965430,5660,5640,5660,5620,25155
|
|
20230901,090500,3819298810,5640,5620,5650,5610,48156
|
|
20230901,090400,3548358380,5630,5630,5640,5610,40799
|
|
20230901,090300,3319128120,5630,5620,5660,5610,67108
|
|
20230901,090200,2941209470,5640,5610,5640,5530,152257
|
|
20230901,090100,2091556000,5600,5670,5680,5600,172350
|
|
20230901,090000,1118742400,5670,5680,5690,5670,187763
|