640 lines
34 KiB
CSV
640 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193700,10585225300,17130,17130,17130,17130,5549
|
|
20230901,193600,10585225300,17130,17130,17130,17130,0
|
|
20230901,193500,10585225300,17130,17130,17130,17130,0
|
|
20230901,193400,10585225300,17130,17130,17130,17130,0
|
|
20230901,193300,10585225300,17130,17130,17130,17130,0
|
|
20230901,193200,10585225300,17130,17130,17130,17130,0
|
|
20230901,193100,10585225300,17130,17130,17130,17130,0
|
|
20230901,193000,10585225300,17130,17130,17130,17130,0
|
|
20230901,192900,10585225300,17130,17130,17130,17130,0
|
|
20230901,192800,10585225300,17130,17130,17130,17130,0
|
|
20230901,192700,10585225300,17130,17130,17130,17130,0
|
|
20230901,192600,10585225300,17130,17130,17130,17130,0
|
|
20230901,192500,10585225300,17130,17130,17130,17130,0
|
|
20230901,192400,10585225300,17130,17130,17130,17130,0
|
|
20230901,192300,10585225300,17130,17130,17130,17130,0
|
|
20230901,192200,10585225300,17130,17130,17130,17130,0
|
|
20230901,192100,10585225300,17130,17130,17130,17130,0
|
|
20230901,192000,10585225300,17130,17130,17130,17130,0
|
|
20230901,191900,10585225300,17130,17130,17130,17130,0
|
|
20230901,191800,10585225300,17130,17130,17130,17130,0
|
|
20230901,191700,10585225300,17130,17130,17130,17130,0
|
|
20230901,191600,10585225300,17130,17130,17130,17130,0
|
|
20230901,191500,10585225300,17130,17130,17130,17130,0
|
|
20230901,191400,10585225300,17130,17130,17130,17130,0
|
|
20230901,191300,10585225300,17130,17130,17130,17130,0
|
|
20230901,191200,10585225300,17130,17130,17130,17130,0
|
|
20230901,191100,10585225300,17130,17130,17130,17130,0
|
|
20230901,191000,10585225300,17130,17130,17130,17130,0
|
|
20230901,190900,10585225300,17130,17130,17130,17130,0
|
|
20230901,190800,10585225300,17130,17130,17130,17130,0
|
|
20230901,190700,10585225300,17130,17130,17130,17130,5549
|
|
20230901,190600,10585225300,17130,17130,17130,17130,0
|
|
20230901,190500,10585225300,17130,17130,17130,17130,0
|
|
20230901,190400,10585225300,17130,17130,17130,17130,0
|
|
20230901,190300,10585225300,17130,17130,17130,17130,0
|
|
20230901,190200,10585225300,17130,17130,17130,17130,0
|
|
20230901,190100,10585225300,17130,17130,17130,17130,0
|
|
20230901,190000,10585225300,17130,17130,17130,17130,0
|
|
20230901,185900,10585225300,17130,17130,17130,17130,0
|
|
20230901,185800,10585225300,17130,17130,17130,17130,0
|
|
20230901,185700,10585225300,17130,17130,17130,17130,0
|
|
20230901,185600,10585225300,17130,17130,17130,17130,0
|
|
20230901,185500,10585225300,17130,17130,17130,17130,0
|
|
20230901,185400,10585225300,17130,17130,17130,17130,0
|
|
20230901,185300,10585225300,17130,17130,17130,17130,0
|
|
20230901,185200,10585225300,17130,17130,17130,17130,0
|
|
20230901,185100,10585225300,17130,17130,17130,17130,0
|
|
20230901,185000,10585225300,17130,17130,17130,17130,0
|
|
20230901,184900,10585225300,17130,17130,17130,17130,0
|
|
20230901,184800,10585225300,17130,17130,17130,17130,0
|
|
20230901,184700,10585225300,17130,17130,17130,17130,0
|
|
20230901,184600,10585225300,17130,17130,17130,17130,0
|
|
20230901,184500,10585225300,17130,17130,17130,17130,0
|
|
20230901,184400,10585225300,17130,17130,17130,17130,0
|
|
20230901,184300,10585225300,17130,17130,17130,17130,0
|
|
20230901,184200,10585225300,17130,17130,17130,17130,0
|
|
20230901,184100,10585225300,17130,17130,17130,17130,0
|
|
20230901,184000,10585225300,17130,17130,17130,17130,0
|
|
20230901,183900,10585225300,17130,17130,17130,17130,0
|
|
20230901,183800,10585225300,17130,17130,17130,17130,0
|
|
20230901,183700,10585225300,17130,17130,17130,17130,5549
|
|
20230901,183600,10585225300,17130,17130,17130,17130,0
|
|
20230901,183500,10585225300,17130,17130,17130,17130,0
|
|
20230901,183400,10585225300,17130,17130,17130,17130,0
|
|
20230901,183300,10585225300,17130,17130,17130,17130,0
|
|
20230901,183200,10585225300,17130,17130,17130,17130,0
|
|
20230901,183100,10585225300,17130,17130,17130,17130,0
|
|
20230901,183000,10585225300,17130,17130,17130,17130,0
|
|
20230901,182900,10585225300,17130,17130,17130,17130,0
|
|
20230901,182800,10585225300,17130,17130,17130,17130,0
|
|
20230901,182700,10585225300,17130,17130,17130,17130,0
|
|
20230901,182600,10585225300,17130,17130,17130,17130,0
|
|
20230901,182500,10585225300,17130,17130,17130,17130,0
|
|
20230901,182400,10585225300,17130,17130,17130,17130,0
|
|
20230901,182300,10585225300,17130,17130,17130,17130,0
|
|
20230901,182200,10585225300,17130,17130,17130,17130,0
|
|
20230901,182100,10585225300,17130,17130,17130,17130,0
|
|
20230901,182000,10585225300,17130,17130,17130,17130,0
|
|
20230901,181900,10585225300,17130,17130,17130,17130,0
|
|
20230901,181800,10585225300,17130,17130,17130,17130,0
|
|
20230901,181700,10585225300,17130,17130,17130,17130,0
|
|
20230901,181600,10585225300,17130,17130,17130,17130,0
|
|
20230901,181500,10585225300,17130,17130,17130,17130,0
|
|
20230901,181400,10585225300,17130,17130,17130,17130,0
|
|
20230901,181300,10585225300,17130,17130,17130,17130,0
|
|
20230901,181200,10585225300,17130,17130,17130,17130,0
|
|
20230901,181100,10585225300,17130,17130,17130,17130,0
|
|
20230901,181000,10585225300,17130,17130,17130,17130,0
|
|
20230901,180900,10585225300,17130,17130,17130,17130,0
|
|
20230901,180800,10585225300,17130,17130,17130,17130,0
|
|
20230901,180700,10585225300,17130,17130,17130,17130,5549
|
|
20230901,180600,10585225300,17130,17130,17130,17130,0
|
|
20230901,180500,10585225300,17130,17130,17130,17130,0
|
|
20230901,180400,10585225300,17130,17130,17130,17130,0
|
|
20230901,180300,10585225300,17130,17130,17130,17130,0
|
|
20230901,180200,10585225300,17130,17130,17130,17130,0
|
|
20230901,180100,10585225300,17130,17130,17130,17130,0
|
|
20230901,180000,10585225300,17130,17130,17130,17130,0
|
|
20230901,175900,10585225300,17130,17130,17130,17130,0
|
|
20230901,175800,10585225300,17130,17130,17130,17130,0
|
|
20230901,175700,10585225300,17130,17130,17130,17130,0
|
|
20230901,175600,10585225300,17130,17130,17130,17130,0
|
|
20230901,175500,10585225300,17130,17130,17130,17130,0
|
|
20230901,175400,10585225300,17130,17130,17130,17130,0
|
|
20230901,175300,10585225300,17130,17130,17130,17130,0
|
|
20230901,175200,10585225300,17130,17130,17130,17130,0
|
|
20230901,175100,10585225300,17130,17130,17130,17130,0
|
|
20230901,175000,10585225300,17130,17130,17130,17130,0
|
|
20230901,174900,10585225300,17130,17130,17130,17130,0
|
|
20230901,174800,10585225300,17130,17130,17130,17130,0
|
|
20230901,174700,10585225300,17130,17130,17130,17130,0
|
|
20230901,174600,10585225300,17130,17130,17130,17130,0
|
|
20230901,174500,10585225300,17130,17130,17130,17130,0
|
|
20230901,174400,10585225300,17130,17130,17130,17130,0
|
|
20230901,174300,10585225300,17130,17130,17130,17130,0
|
|
20230901,174200,10585225300,17130,17130,17130,17130,0
|
|
20230901,174100,10585225300,17130,17130,17130,17130,0
|
|
20230901,174000,10585225300,17130,17130,17130,17130,0
|
|
20230901,173900,10585225300,17130,17130,17130,17130,0
|
|
20230901,173800,10585225300,17130,17130,17130,17130,0
|
|
20230901,173700,10585225300,17130,17130,17130,17130,5549
|
|
20230901,173600,10585225300,17130,17130,17130,17130,0
|
|
20230901,173500,10585225300,17130,17130,17130,17130,0
|
|
20230901,173400,10585225300,17130,17130,17130,17130,0
|
|
20230901,173300,10585225300,17130,17130,17130,17130,0
|
|
20230901,173200,10585225300,17130,17130,17130,17130,0
|
|
20230901,173100,10585225300,17130,17130,17130,17130,0
|
|
20230901,173000,10585225300,17130,17130,17130,17130,0
|
|
20230901,172900,10585225300,17130,17130,17130,17130,0
|
|
20230901,172800,10585225300,17130,17130,17130,17130,0
|
|
20230901,172700,10585225300,17130,17130,17130,17130,0
|
|
20230901,172600,10585225300,17130,17130,17130,17130,0
|
|
20230901,172500,10585225300,17130,17130,17130,17130,0
|
|
20230901,172400,10585225300,17130,17130,17130,17130,0
|
|
20230901,172300,10585225300,17130,17130,17130,17130,0
|
|
20230901,172200,10585225300,17130,17130,17130,17130,0
|
|
20230901,172100,10585225300,17130,17130,17130,17130,0
|
|
20230901,172000,10585225300,17130,17130,17130,17130,0
|
|
20230901,171900,10585225300,17130,17130,17130,17130,0
|
|
20230901,171800,10585225300,17130,17130,17130,17130,0
|
|
20230901,171700,10585225300,17130,17130,17130,17130,0
|
|
20230901,171600,10585225300,17130,17130,17130,17130,0
|
|
20230901,171500,10585225300,17130,17130,17130,17130,0
|
|
20230901,171400,10585225300,17130,17130,17130,17130,0
|
|
20230901,171300,10585225300,17130,17130,17130,17130,0
|
|
20230901,171200,10585225300,17130,17130,17130,17130,0
|
|
20230901,171100,10585225300,17130,17130,17130,17130,0
|
|
20230901,171000,10585225300,17130,17130,17130,17130,0
|
|
20230901,170900,10585225300,17130,17130,17130,17130,0
|
|
20230901,170800,10585225300,17130,17130,17130,17130,0
|
|
20230901,170700,10585225300,17130,17130,17130,17130,5549
|
|
20230901,170600,10585225300,17130,17130,17130,17130,0
|
|
20230901,170500,10585225300,17130,17130,17130,17130,0
|
|
20230901,170400,10585225300,17130,17130,17130,17130,0
|
|
20230901,170300,10585225300,17130,17130,17130,17130,0
|
|
20230901,170200,10585225300,17130,17130,17130,17130,0
|
|
20230901,170100,10585225300,17130,17130,17130,17130,0
|
|
20230901,170000,10585225300,17130,17130,17130,17130,0
|
|
20230901,165900,10585225300,17130,17130,17130,17130,0
|
|
20230901,165800,10585225300,17130,17130,17130,17130,0
|
|
20230901,165700,10585225300,17130,17130,17130,17130,0
|
|
20230901,165600,10585225300,17130,17130,17130,17130,0
|
|
20230901,165500,10585225300,17130,17130,17130,17130,0
|
|
20230901,165400,10585225300,17130,17130,17130,17130,0
|
|
20230901,165300,10585225300,17130,17130,17130,17130,0
|
|
20230901,165200,10585225300,17130,17130,17130,17130,0
|
|
20230901,165100,10585225300,17130,17130,17130,17130,0
|
|
20230901,165000,10585225300,17130,17130,17130,17130,0
|
|
20230901,164900,10585225300,17130,17130,17130,17130,0
|
|
20230901,164800,10585225300,17130,17130,17130,17130,0
|
|
20230901,164700,10585225300,17130,17130,17130,17130,0
|
|
20230901,164600,10585225300,17130,17130,17130,17130,0
|
|
20230901,164500,10585225300,17130,17130,17130,17130,0
|
|
20230901,164400,10585225300,17130,17130,17130,17130,0
|
|
20230901,164300,10585225300,17130,17130,17130,17130,0
|
|
20230901,164200,10585225300,17130,17130,17130,17130,0
|
|
20230901,164100,10585225300,17130,17130,17130,17130,0
|
|
20230901,164000,10585225300,17130,17130,17130,17130,0
|
|
20230901,163900,10585225300,17130,17130,17130,17130,0
|
|
20230901,163800,10585225300,17130,17130,17130,17130,0
|
|
20230901,163700,10585225300,17130,17130,17130,17130,5549
|
|
20230901,163600,10585225300,17130,17130,17130,17130,0
|
|
20230901,163500,10585225300,17130,17130,17130,17130,0
|
|
20230901,163400,10585225300,17130,17130,17130,17130,0
|
|
20230901,163300,10585225300,17130,17130,17130,17130,0
|
|
20230901,163200,10585225300,17130,17130,17130,17130,0
|
|
20230901,163100,10585225300,17130,17130,17130,17130,0
|
|
20230901,163000,10585225300,17130,17130,17130,17130,0
|
|
20230901,162900,10585225300,17130,17130,17130,17130,0
|
|
20230901,162800,10585225300,17130,17130,17130,17130,0
|
|
20230901,162700,10585225300,17130,17130,17130,17130,0
|
|
20230901,162600,10585225300,17130,17130,17130,17130,0
|
|
20230901,162500,10585225300,17130,17130,17130,17130,0
|
|
20230901,162400,10585225300,17130,17130,17130,17130,0
|
|
20230901,162300,10585225300,17130,17130,17130,17130,0
|
|
20230901,162200,10585225300,17130,17130,17130,17130,0
|
|
20230901,162100,10585225300,17130,17130,17130,17130,0
|
|
20230901,162000,10585225300,17130,17130,17130,17130,0
|
|
20230901,161900,10585225300,17130,17130,17130,17130,0
|
|
20230901,161800,10585225300,17130,17130,17130,17130,0
|
|
20230901,161700,10585225300,17130,17130,17130,17130,0
|
|
20230901,161600,10585225300,17130,17130,17130,17130,0
|
|
20230901,161500,10585225300,17130,17130,17130,17130,0
|
|
20230901,161400,10585225300,17130,17130,17130,17130,0
|
|
20230901,161300,10585225300,17130,17130,17130,17130,0
|
|
20230901,161200,10585225300,17130,17130,17130,17130,0
|
|
20230901,161100,10585225300,17130,17130,17130,17130,0
|
|
20230901,161000,10585225300,17130,17130,17130,17130,0
|
|
20230901,160900,10585225300,17130,17130,17130,17130,0
|
|
20230901,160800,10585225300,17130,17130,17130,17130,0
|
|
20230901,160700,10585225300,17130,17130,17130,17130,5549
|
|
20230901,160600,10585225300,17130,17130,17130,17130,0
|
|
20230901,160500,10585225300,17130,17130,17130,17130,0
|
|
20230901,160400,10585225300,17130,17130,17130,17130,0
|
|
20230901,160300,10585225300,17130,17130,17130,17130,0
|
|
20230901,160200,10585225300,17130,17130,17130,17130,0
|
|
20230901,160100,10585225300,17130,17130,17130,17130,0
|
|
20230901,160000,10585225300,17130,17130,17130,17130,0
|
|
20230901,155900,10585225300,17130,17130,17130,17130,0
|
|
20230901,155800,10585225300,17130,17130,17130,17130,0
|
|
20230901,155700,10585225300,17130,17130,17130,17130,0
|
|
20230901,155600,10585225300,17130,17130,17130,17130,0
|
|
20230901,155500,10585225300,17130,17130,17130,17130,0
|
|
20230901,155400,10585225300,17130,17130,17130,17130,0
|
|
20230901,155300,10585225300,17130,17130,17130,17130,0
|
|
20230901,155200,10585225300,17130,17130,17130,17130,0
|
|
20230901,155100,10585225300,17130,17130,17130,17130,0
|
|
20230901,155000,10585225300,17130,17130,17130,17130,0
|
|
20230901,154900,10585225300,17130,17130,17130,17130,0
|
|
20230901,154800,10585225300,17130,17130,17130,17130,0
|
|
20230901,154700,10585225300,17130,17130,17130,17130,0
|
|
20230901,154600,10585225300,17130,17130,17130,17130,0
|
|
20230901,154500,10585225300,17130,17130,17130,17130,0
|
|
20230901,154400,10585225300,17130,17130,17130,17130,0
|
|
20230901,154300,10585225300,17130,17130,17130,17130,0
|
|
20230901,154200,10585225300,17130,17130,17130,17130,0
|
|
20230901,154100,10585225300,17130,17130,17130,17130,0
|
|
20230901,154000,10585225300,17130,17130,17130,17130,0
|
|
20230901,153900,10585225300,17130,17130,17130,17130,0
|
|
20230901,153800,10585225300,17130,17130,17130,17130,0
|
|
20230901,153700,10585225300,17130,17130,17130,17130,5549
|
|
20230901,153600,10585225300,17130,17130,17130,17130,0
|
|
20230901,153500,10585225300,17130,17130,17130,17130,0
|
|
20230901,153400,10585225300,17130,17130,17130,17130,0
|
|
20230901,153300,10585225300,17130,17130,17130,17130,0
|
|
20230901,153200,10585225300,17130,17130,17130,17130,0
|
|
20230901,153100,10585225300,17130,17130,17130,17130,0
|
|
20230901,153000,10585225300,17130,17130,17130,17130,5549
|
|
20230901,152900,10490170930,17130,17130,17130,17130,0
|
|
20230901,152800,10490170930,17130,17130,17130,17130,0
|
|
20230901,152700,10490170930,17130,17130,17130,17130,0
|
|
20230901,152600,10490170930,17130,17130,17130,17130,0
|
|
20230901,152500,10490170930,17130,17130,17130,17130,0
|
|
20230901,152400,10490170930,17130,17130,17130,17130,0
|
|
20230901,152300,10490170930,17130,17130,17130,17130,0
|
|
20230901,152200,10490170930,17130,17130,17130,17130,0
|
|
20230901,152100,10490170930,17130,17130,17130,17130,0
|
|
20230901,152000,10490170930,17130,17130,17130,17130,0
|
|
20230901,151900,10490170930,17130,17140,17150,17110,3413
|
|
20230901,151800,10431742110,17140,17130,17140,17130,607
|
|
20230901,151700,10421342290,17130,17110,17130,17100,1290
|
|
20230901,151600,10399263730,17130,17070,17130,17050,5104
|
|
20230901,151500,10312053030,17070,17080,17080,16990,2233
|
|
20230901,151400,10274027270,17080,17070,17080,16990,2691
|
|
20230901,151300,10228233290,17070,17050,17080,17050,1340
|
|
20230901,151200,10205369570,17060,17030,17060,17020,3063
|
|
20230901,151100,10153178380,17020,17030,17030,16990,1734
|
|
20230901,151000,10123679940,17020,16980,17020,16980,1374
|
|
20230901,150900,10100311890,16980,16990,17010,16970,4398
|
|
20230901,150800,10025622250,16990,17010,17020,16970,2750
|
|
20230901,150700,9978899340,17000,17040,17040,17000,522
|
|
20230901,150600,9970011260,17040,17000,17040,16990,2374
|
|
20230901,150500,9929663030,17020,17020,17030,17020,495
|
|
20230901,150400,9921237370,17030,17010,17030,17010,1750
|
|
20230901,150300,9891444010,17010,17000,17030,17000,2629
|
|
20230901,150200,9846726500,17000,17050,17050,17000,2156
|
|
20230901,150100,9810057780,17020,17030,17050,17010,3363
|
|
20230901,150000,9752778490,17030,17050,17080,17000,4649
|
|
20230901,145900,9673650230,17050,17030,17070,17010,3910
|
|
20230901,145800,9607061060,17030,17060,17070,17030,967
|
|
20230901,145700,9590572820,17070,17060,17080,17030,4685
|
|
20230901,145600,9510732610,17060,17080,17080,17050,1060
|
|
20230901,145500,9492646000,17080,17080,17080,17070,1457
|
|
20230901,145400,9467768040,17080,17080,17090,17080,381
|
|
20230901,145300,9461260550,17090,17060,17100,17060,195
|
|
20230901,145200,9457929880,17060,17120,17120,17060,1190
|
|
20230901,145100,9437587100,17120,17070,17120,17060,4711
|
|
20230901,145000,9357041720,17070,17060,17090,17040,3124
|
|
20230901,144900,9303733810,17060,17060,17080,17030,3316
|
|
20230901,144800,9247186090,17060,17080,17080,17050,3963
|
|
20230901,144700,9179560290,17090,17080,17090,17070,1699
|
|
20230901,144600,9150541310,17080,17070,17080,17050,4439
|
|
20230901,144500,9074841010,17080,17090,17090,17050,3169
|
|
20230901,144400,9020755970,17100,17100,17110,17080,3711
|
|
20230901,144300,8957323100,17100,17080,17100,17070,1684
|
|
20230901,144200,8928546570,17080,17100,17110,17080,1069
|
|
20230901,144100,8910280930,17090,17080,17110,17080,651
|
|
20230901,144000,8899158270,17100,17110,17110,17070,777
|
|
20230901,143900,8885885210,17070,17110,17120,17070,3311
|
|
20230901,143800,8829294600,17100,17090,17110,17090,1780
|
|
20230901,143700,8798855720,17100,17080,17100,17060,2318
|
|
20230901,143600,8759296900,17080,17100,17110,17080,1647
|
|
20230901,143500,8731148990,17110,17100,17120,17100,1266
|
|
20230901,143400,8709490920,17100,17080,17110,17050,3246
|
|
20230901,143300,8654053020,17080,17100,17110,17050,4857
|
|
20230901,143200,8571134640,17100,17110,17120,17050,4680
|
|
20230901,143100,8491206730,17090,17130,17130,17090,1272
|
|
20230901,143000,8469443990,17130,17140,17200,17130,5122
|
|
20230901,142900,8381478330,17140,17110,17150,17080,16571
|
|
20230901,142800,8098071490,17110,17160,17160,17110,5072
|
|
20230901,142700,8011197860,17160,17160,17190,17140,2053
|
|
20230901,142600,7975946400,17170,17140,17170,17140,1729
|
|
20230901,142500,7946306330,17150,17140,17160,17130,2325
|
|
20230901,142400,7906433590,17140,17180,17180,17140,5220
|
|
20230901,142300,7816884970,17190,17180,17190,17180,1382
|
|
20230901,142200,7793138440,17180,17170,17190,17160,2157
|
|
20230901,142100,7756098230,17170,17180,17180,17160,568
|
|
20230901,142000,7746345140,17180,17160,17180,17150,2371
|
|
20230901,141900,7705652030,17160,17180,17190,17160,8395
|
|
20230901,141800,7561544500,17180,17180,17190,17180,1283
|
|
20230901,141700,7539502460,17190,17190,17190,17190,151
|
|
20230901,141600,7536906770,17180,17190,17230,17180,2717
|
|
20230901,141500,7490197860,17190,17190,17200,17180,1175
|
|
20230901,141400,7469998410,17190,17190,17190,17180,2231
|
|
20230901,141300,7431650600,17200,17220,17220,17200,1729
|
|
20230901,141200,7401899970,17230,17220,17230,17220,680
|
|
20230901,141100,7390190270,17210,17240,17240,17210,2068
|
|
20230901,141000,7354574930,17240,17240,17250,17240,339
|
|
20230901,140900,7348730200,17240,17240,17260,17240,2713
|
|
20230901,140800,7301933270,17240,17230,17250,17230,862
|
|
20230901,140700,7287079080,17250,17220,17250,17210,8077
|
|
20230901,140600,7147991030,17220,17230,17230,17220,1105
|
|
20230901,140500,7128961930,17230,17240,17240,17230,1267
|
|
20230901,140400,7107127500,17240,17240,17250,17240,1227
|
|
20230901,140300,7085966880,17240,17240,17240,17240,189
|
|
20230901,140200,7082708520,17250,17250,17270,17250,2040
|
|
20230901,140100,7047513830,17250,17300,17300,17250,1094
|
|
20230901,140000,7028639120,17300,17250,17300,17250,1354
|
|
20230901,135900,7005265100,17250,17260,17260,17240,452
|
|
20230901,135800,6997467080,17260,17270,17270,17250,2093
|
|
20230901,135700,6961361810,17270,17240,17270,17240,650
|
|
20230901,135600,6950154880,17250,17240,17250,17230,392
|
|
20230901,135500,6943394480,17240,17210,17250,17210,469
|
|
20230901,135400,6935312890,17210,17210,17210,17200,598
|
|
20230901,135300,6925026690,17220,17200,17220,17190,1101
|
|
20230901,135200,6906088880,17200,17210,17230,17200,1345
|
|
20230901,135100,6882947430,17210,17210,17220,17210,293
|
|
20230901,135000,6877904620,17220,17180,17220,17170,2038
|
|
20230901,134900,6842867940,17190,17200,17200,17170,889
|
|
20230901,134800,6827592670,17170,17210,17230,17170,5058
|
|
20230901,134700,6740571110,17210,17220,17240,17210,883
|
|
20230901,134600,6725366230,17220,17250,17260,17210,6751
|
|
20230901,134500,6608970450,17250,17290,17290,17250,5585
|
|
20230901,134400,6512546350,17300,17300,17300,17290,477
|
|
20230901,134300,6504298280,17310,17300,17310,17280,4425
|
|
20230901,134200,6427788890,17290,17300,17300,17290,297
|
|
20230901,134100,6422653310,17300,17300,17300,17290,1080
|
|
20230901,134000,6403969330,17300,17300,17300,17300,63
|
|
20230901,133900,6402879430,17300,17320,17320,17300,247
|
|
20230901,133800,6398603330,17300,17290,17300,17290,329
|
|
20230901,133700,6392912270,17300,17300,17300,17290,253
|
|
20230901,133600,6388537030,17290,17300,17300,17290,2654
|
|
20230901,133500,6342647210,17300,17300,17310,17300,1029
|
|
20230901,133400,6324845210,17310,17300,17310,17290,664
|
|
20230901,133300,6313358550,17300,17300,17300,17300,38
|
|
20230901,133200,6312701150,17290,17290,17320,17290,2029
|
|
20230901,133100,6277589900,17290,17300,17310,17290,4377
|
|
20230901,133000,6201876930,17300,17300,17310,17300,1132
|
|
20230901,132900,6182288610,17310,17320,17320,17300,1120
|
|
20230901,132800,6162911400,17310,17310,17320,17310,615
|
|
20230901,132700,6152264720,17310,17330,17330,17300,2056
|
|
20230901,132600,6116674830,17330,17310,17330,17310,476
|
|
20230901,132500,6108430220,17320,17310,17320,17310,1289
|
|
20230901,132400,6086115470,17310,17310,17320,17310,258
|
|
20230901,132300,6081649360,17310,17310,17310,17310,140
|
|
20230901,132200,6079225960,17310,17310,17330,17310,1763
|
|
20230901,132100,6048707910,17310,17320,17330,17310,2892
|
|
20230901,132000,5998634410,17320,17320,17320,17320,751
|
|
20230901,131900,5985627090,17320,17330,17330,17320,585
|
|
20230901,131800,5975490180,17330,17320,17340,17320,992
|
|
20230901,131700,5958300020,17320,17330,17330,17320,2255
|
|
20230901,131600,5919227470,17330,17330,17330,17320,2852
|
|
20230901,131500,5869803450,17330,17330,17330,17330,65
|
|
20230901,131400,5868677000,17340,17330,17340,17330,362
|
|
20230901,131300,5862403060,17340,17350,17350,17340,820
|
|
20230901,131200,5848184240,17350,17350,17350,17340,900
|
|
20230901,131100,5832578040,17350,17350,17350,17340,795
|
|
20230901,131000,5818785420,17350,17350,17350,17340,106
|
|
20230901,130900,5816946820,17350,17350,17360,17350,498
|
|
20230901,130800,5808306420,17360,17360,17360,17360,14
|
|
20230901,130700,5808063380,17360,17360,17360,17350,100
|
|
20230901,130600,5806328120,17350,17340,17350,17340,1663
|
|
20230901,130500,5777479170,17340,17340,17340,17340,187
|
|
20230901,130400,5774236590,17340,17340,17340,17340,300
|
|
20230901,130300,5769034590,17350,17350,17350,17340,208
|
|
20230901,130200,5765427790,17350,17390,17390,17350,222
|
|
20230901,130100,5761573250,17390,17340,17390,17340,3050
|
|
20230901,130000,5708657460,17340,17340,17340,17340,180
|
|
20230901,125900,5705536260,17340,17350,17350,17340,15
|
|
20230901,125800,5705276110,17340,17350,17350,17340,1438
|
|
20230901,125700,5680340940,17350,17340,17350,17340,622
|
|
20230901,125600,5669552590,17340,17340,17350,17340,519
|
|
20230901,125500,5660550750,17340,17360,17360,17340,479
|
|
20230901,125400,5652243200,17360,17350,17360,17350,355
|
|
20230901,125300,5646083900,17350,17350,17350,17350,1560
|
|
20230901,125200,5619017900,17350,17360,17370,17350,259
|
|
20230901,125100,5614522240,17360,17350,17380,17350,297
|
|
20230901,125000,5609365810,17360,17350,17360,17350,471
|
|
20230901,124900,5601189960,17350,17360,17360,17350,383
|
|
20230901,124800,5594543210,17370,17360,17370,17360,216
|
|
20230901,124700,5590791490,17370,17410,17410,17370,1379
|
|
20230901,124600,5566798250,17410,17410,17420,17400,342
|
|
20230901,124500,5560844630,17420,17400,17420,17400,1367
|
|
20230901,124400,5537045030,17390,17370,17390,17370,1029
|
|
20230901,124300,5519155860,17380,17370,17380,17370,59
|
|
20230901,124200,5518130530,17370,17380,17380,17370,138
|
|
20230901,124100,5515732100,17380,17380,17380,17380,12
|
|
20230901,124000,5515523540,17390,17350,17390,17350,337
|
|
20230901,123900,5509672710,17350,17360,17360,17340,424
|
|
20230901,123800,5502314680,17360,17370,17370,17360,75
|
|
20230901,123700,5501012620,17360,17360,17360,17360,0
|
|
20230901,123600,5501012620,17360,17390,17390,17360,369
|
|
20230901,123500,5494603260,17390,17360,17390,17340,852
|
|
20230901,123400,5479823010,17360,17380,17380,17340,844
|
|
20230901,123300,5465175200,17380,17370,17380,17370,24
|
|
20230901,123200,5464758120,17350,17350,17350,17330,835
|
|
20230901,123100,5450280930,17380,17360,17390,17350,890
|
|
20230901,123000,5434824780,17360,17350,17360,17350,1238
|
|
20230901,122900,5413335730,17350,17340,17350,17330,699
|
|
20230901,122800,5401218590,17340,17360,17360,17340,778
|
|
20230901,122700,5387726270,17360,17370,17370,17350,2320
|
|
20230901,122600,5347460100,17390,17390,17390,17390,1
|
|
20230901,122500,5347442710,17380,17360,17380,17360,402
|
|
20230901,122400,5340463650,17360,17360,17360,17350,274
|
|
20230901,122300,5335707510,17360,17370,17370,17350,903
|
|
20230901,122200,5320031450,17370,17380,17380,17360,42
|
|
20230901,122100,5319302290,17380,17380,17380,17370,181
|
|
20230901,122000,5316157680,17380,17380,17380,17380,14
|
|
20230901,121900,5315914360,17390,17360,17390,17360,953
|
|
20230901,121800,5299360510,17350,17370,17370,17350,767
|
|
20230901,121700,5286048600,17370,17390,17390,17370,747
|
|
20230901,121600,5273060110,17390,17390,17390,17390,21
|
|
20230901,121500,5272694920,17390,17400,17400,17390,188
|
|
20230901,121400,5269424830,17410,17400,17410,17400,135
|
|
20230901,121300,5267075820,17410,17400,17410,17400,366
|
|
20230901,121200,5260705180,17400,17400,17400,17390,416
|
|
20230901,121100,5253466790,17390,17400,17400,17390,145
|
|
20230901,121000,5250945230,17400,17370,17400,17370,355
|
|
20230901,120900,5244774970,17370,17340,17370,17340,2
|
|
20230901,120800,5244740260,17340,17340,17340,17330,2206
|
|
20230901,120700,5206499890,17330,17350,17380,17330,1036
|
|
20230901,120600,5188538100,17340,17370,17370,17340,1000
|
|
20230901,120500,5171195030,17350,17390,17390,17350,703
|
|
20230901,120400,5158995750,17380,17390,17390,17370,302
|
|
20230901,120300,5153749320,17390,17400,17400,17380,1278
|
|
20230901,120200,5131534730,17380,17370,17400,17360,2250
|
|
20230901,120100,5092443140,17360,17380,17380,17360,250
|
|
20230901,120000,5088100180,17390,17400,17400,17390,446
|
|
20230901,115900,5080342380,17390,17380,17400,17380,666
|
|
20230901,115800,5068758480,17390,17380,17390,17360,594
|
|
20230901,115700,5058441100,17400,17400,17410,17370,616
|
|
20230901,115600,5047733150,17420,17390,17420,17390,928
|
|
20230901,115500,5031581850,17390,17340,17390,17330,969
|
|
20230901,115400,5014771620,17350,17330,17350,17310,1301
|
|
20230901,115300,4992234680,17300,17320,17320,17300,2801
|
|
20230901,115200,4943745920,17320,17330,17360,17300,4001
|
|
20230901,115100,4874475040,17330,17340,17340,17330,1327
|
|
20230901,115000,4851464960,17360,17360,17360,17340,1490
|
|
20230901,114900,4825612030,17360,17350,17360,17350,1528
|
|
20230901,114800,4799098010,17350,17340,17350,17340,464
|
|
20230901,114700,4791051710,17330,17340,17340,17330,289
|
|
20230901,114600,4786040550,17340,17390,17400,17310,11991
|
|
20230901,114500,4578028600,17400,17390,17400,17390,346
|
|
20230901,114400,4572010650,17390,17390,17400,17390,204
|
|
20230901,114300,4568462080,17390,17380,17390,17380,615
|
|
20230901,114200,4557771380,17380,17390,17390,17380,131
|
|
20230901,114100,4555494490,17390,17400,17400,17380,601
|
|
20230901,114000,4545044810,17400,17380,17400,17380,1439
|
|
20230901,113900,4520025890,17370,17370,17370,17370,165
|
|
20230901,113800,4517159840,17370,17380,17390,17370,1237
|
|
20230901,113700,4495658460,17390,17390,17390,17380,994
|
|
20230901,113600,4478374510,17390,17400,17410,17390,339
|
|
20230901,113500,4472476660,17400,17410,17410,17400,18
|
|
20230901,113400,4472163320,17400,17400,17400,17390,994
|
|
20230901,113300,4454867750,17410,17400,17410,17400,1318
|
|
20230901,113200,4431934160,17400,17400,17420,17400,1012
|
|
20230901,113100,4414322220,17400,17420,17420,17390,2978
|
|
20230901,113000,4362504470,17430,17390,17430,17390,2983
|
|
20230901,112900,4310602320,17390,17410,17420,17390,3538
|
|
20230901,112800,4249039620,17420,17440,17440,17410,2714
|
|
20230901,112700,4201730910,17440,17450,17450,17440,261
|
|
20230901,112600,4197176620,17450,17450,17460,17440,837
|
|
20230901,112500,4182570720,17460,17450,17460,17450,233
|
|
20230901,112400,4178504580,17440,17440,17440,17440,517
|
|
20230901,112300,4169488100,17440,17450,17460,17440,1343
|
|
20230901,112200,4146054620,17440,17400,17450,17400,1570
|
|
20230901,112100,4118698780,17390,17410,17410,17390,2406
|
|
20230901,112000,4076833780,17420,17410,17420,17410,385
|
|
20230901,111900,4070130080,17420,17410,17420,17410,2090
|
|
20230901,111800,4033740180,17410,17440,17440,17410,2055
|
|
20230901,111700,3997933180,17440,17440,17450,17430,992
|
|
20230901,111600,3980633360,17440,17440,17450,17430,791
|
|
20230901,111500,3966840640,17440,17450,17450,17440,310
|
|
20230901,111400,3961432310,17440,17420,17450,17420,1165
|
|
20230901,111300,3941121050,17420,17430,17440,17420,169
|
|
20230901,111200,3938175290,17430,17410,17430,17400,1124
|
|
20230901,111100,3918604030,17410,17420,17420,17400,1487
|
|
20230901,111000,3892717250,17420,17450,17450,17400,2529
|
|
20230901,110900,3848693120,17430,17510,17510,17410,11149
|
|
20230901,110800,3653827500,17510,17510,17520,17510,331
|
|
20230901,110700,3648031680,17510,17500,17520,17500,290
|
|
20230901,110600,3642955780,17500,17520,17520,17500,1257
|
|
20230901,110500,3620949390,17510,17510,17510,17510,1026
|
|
20230901,110400,3602984130,17510,17520,17530,17510,983
|
|
20230901,110300,3585768590,17520,17520,17530,17520,2529
|
|
20230901,110200,3541459780,17520,17530,17530,17520,805
|
|
20230901,110100,3527355640,17530,17530,17530,17530,229
|
|
20230901,110000,3523341270,17530,17570,17570,17530,347
|
|
20230901,105900,3517255410,17530,17550,17550,17530,1135
|
|
20230901,105800,3497355750,17570,17550,17580,17540,1452
|
|
20230901,105700,3471871950,17550,17560,17560,17550,435
|
|
20230901,105600,3464233800,17550,17550,17550,17550,310
|
|
20230901,105500,3458793300,17550,17550,17550,17550,50
|
|
20230901,105400,3457915800,17550,17560,17560,17550,591
|
|
20230901,105300,3447539090,17570,17590,17590,17570,430
|
|
20230901,105200,3439983790,17590,17610,17610,17590,808
|
|
20230901,105100,3425766010,17590,17600,17600,17570,462
|
|
20230901,105000,3417641910,17600,17560,17600,17560,2929
|
|
20230901,104900,3366178580,17560,17560,17560,17560,10
|
|
20230901,104800,3366002980,17550,17530,17550,17530,409
|
|
20230901,104700,3358829450,17530,17530,17540,17520,484
|
|
20230901,104600,3350345030,17540,17530,17540,17530,779
|
|
20230901,104500,3336688860,17540,17560,17560,17530,1717
|
|
20230901,104400,3306572920,17550,17550,17550,17550,105
|
|
20230901,104300,3304730170,17550,17550,17550,17540,478
|
|
20230901,104200,3296344190,17540,17570,17570,17540,1482
|
|
20230901,104100,3270337840,17580,17580,17580,17570,1480
|
|
20230901,104000,3244323100,17590,17600,17600,17590,1139
|
|
20230901,103900,3224280110,17610,17620,17620,17610,170
|
|
20230901,103800,3221285700,17620,17620,17620,17620,447
|
|
20230901,103700,3213409560,17630,17660,17670,17630,1744
|
|
20230901,103600,3182650720,17660,17670,17680,17660,898
|
|
20230901,103500,3166784700,17670,17670,17670,17660,404
|
|
20230901,103400,3159649400,17680,17720,17720,17640,676
|
|
20230901,103300,3147707460,17670,17640,17720,17640,3204
|
|
20230901,103200,3091053790,17630,17630,17640,17630,597
|
|
20230901,103100,3080522920,17640,17620,17640,17620,429
|
|
20230901,103000,3072962490,17620,17610,17620,17610,966
|
|
20230901,102900,3055942970,17610,17580,17610,17570,256
|
|
20230901,102800,3051441840,17580,17580,17610,17570,646
|
|
20230901,102700,3040083430,17580,17590,17600,17580,597
|
|
20230901,102600,3029582270,17590,17580,17600,17570,1067
|
|
20230901,102500,3010825420,17580,17600,17610,17580,983
|
|
20230901,102400,2993523130,17600,17600,17600,17600,477
|
|
20230901,102300,2985127930,17590,17580,17590,17580,513
|
|
20230901,102200,2976109100,17570,17580,17600,17570,599
|
|
20230901,102100,2965574940,17580,17580,17580,17570,264
|
|
20230901,102000,2960933920,17590,17540,17590,17530,640
|
|
20230901,101900,2949709660,17530,17540,17620,17530,1039
|
|
20230901,101800,2931468150,17540,17540,17540,17530,200
|
|
20230901,101700,2927960830,17540,17540,17550,17540,1555
|
|
20230901,101600,2900681070,17540,17550,17550,17540,833
|
|
20230901,101500,2886062270,17550,17560,17580,17550,912
|
|
20230901,101400,2870047360,17560,17550,17580,17550,511
|
|
20230901,101300,2861072670,17550,17590,17590,17550,504
|
|
20230901,101200,2852224900,17590,17590,17590,17560,50
|
|
20230901,101100,2851345970,17550,17560,17560,17550,244
|
|
20230901,101000,2847061490,17550,17550,17550,17530,312
|
|
20230901,100900,2841587020,17560,17550,17560,17550,73
|
|
20230901,100800,2840305650,17550,17530,17550,17510,3960
|
|
20230901,100700,2770908490,17530,17560,17560,17530,8130
|
|
20230901,100600,2628228020,17570,17580,17580,17570,1254
|
|
20230901,100500,2606188510,17580,17580,17590,17580,592
|
|
20230901,100400,2595779470,17580,17560,17580,17560,1360
|
|
20230901,100300,2571889770,17570,17590,17600,17570,462
|
|
20230901,100200,2563767910,17570,17570,17570,17570,0
|
|
20230901,100100,2563767910,17570,17580,17610,17560,2108
|
|
20230901,100000,2526724340,17580,17580,17580,17560,834
|
|
20230901,095900,2512069990,17570,17570,17580,17560,3430
|
|
20230901,095800,2451805180,17570,17570,17590,17570,750
|
|
20230901,095700,2438620200,17580,17580,17580,17570,629
|
|
20230901,095600,2427567380,17580,17570,17580,17570,1740
|
|
20230901,095500,2396988300,17570,17570,17570,17570,60
|
|
20230901,095400,2395934100,17580,17610,17610,17570,5879
|
|
20230901,095300,2292562980,17620,17630,17630,17620,16
|
|
20230901,095200,2292281040,17620,17660,17660,17620,1898
|
|
20230901,095100,2258824760,17660,17660,17660,17640,1286
|
|
20230901,095000,2236125020,17640,17650,17660,17630,1726
|
|
20230901,094900,2205692440,17650,17640,17650,17630,711
|
|
20230901,094800,2193150210,17640,17620,17650,17620,2332
|
|
20230901,094700,2152039310,17600,17620,17620,17600,572
|
|
20230901,094600,2141968730,17620,17600,17620,17590,1962
|
|
20230901,094500,2107450930,17600,17620,17630,17600,2303
|
|
20230901,094400,2066881210,17620,17620,17670,17620,1487
|
|
20230901,094300,2040675360,17620,17580,17620,17570,1308
|
|
20230901,094200,2017678640,17580,17580,17590,17560,2417
|
|
20230901,094100,1975211050,17570,17580,17580,17570,1656
|
|
20230901,094000,1946107880,17580,17630,17630,17580,5193
|
|
20230901,093900,1854614630,17640,17660,17660,17640,1916
|
|
20230901,093800,1820797180,17670,17680,17690,17670,648
|
|
20230901,093700,1809342090,17680,17680,17680,17670,1085
|
|
20230901,093600,1790167000,17680,17660,17680,17660,301
|
|
20230901,093500,1784849460,17660,17680,17680,17650,2248
|
|
20230901,093400,1745141780,17680,17700,17700,17680,856
|
|
20230901,093300,1730005650,17700,17710,17710,17660,2050
|
|
20230901,093200,1693785240,17710,17650,17710,17650,953
|
|
20230901,093100,1676921000,17660,17660,17660,17650,616
|
|
20230901,093000,1666045600,17670,17670,17670,17660,432
|
|
20230901,092900,1658414980,17670,17690,17690,17660,1552
|
|
20230901,092800,1630991630,17680,17670,17690,17660,1436
|
|
20230901,092700,1605611850,17670,17750,17750,17670,6018
|
|
20230901,092600,1499063290,17740,17780,17780,17740,1237
|
|
20230901,092500,1477089740,17780,17840,17850,17770,2331
|
|
20230901,092400,1435591510,17840,17870,17890,17840,2388
|
|
20230901,092300,1392919300,17870,17870,17900,17870,5701
|
|
20230901,092200,1290912040,17870,17870,17890,17850,3600
|
|
20230901,092100,1226590480,17880,17880,17900,17860,3100
|
|
20230901,092000,1171145240,17880,17850,17890,17840,5318
|
|
20230901,091900,1076174750,17840,17730,17840,17730,4731
|
|
20230901,091800,991967630,17740,17790,17790,17730,1527
|
|
20230901,091700,964857660,17790,17780,17820,17770,2903
|
|
20230901,091600,913196930,17770,17700,17770,17700,1461
|
|
20230901,091500,887313450,17700,17730,17740,17700,5515
|
|
20230901,091400,789593510,17730,17720,17740,17720,1380
|
|
20230901,091300,765124610,17750,17800,17800,17700,2057
|
|
20230901,091200,728600270,17810,17780,17820,17760,3761
|
|
20230901,091100,661668860,17780,17740,17780,17710,4528
|
|
20230901,091000,581313760,17740,17770,17770,17720,933
|
|
20230901,090900,564752310,17770,17800,17800,17770,3205
|
|
20230901,090800,507757860,17800,17790,17800,17770,2457
|
|
20230901,090700,464042020,17790,17690,17800,17690,5973
|
|
20230901,090600,358054940,17680,17600,17680,17590,2049
|
|
20230901,090500,321885600,17600,17550,17600,17550,1413
|
|
20230901,090400,297045770,17540,17560,17560,17540,2833
|
|
20230901,090300,247329760,17560,17570,17590,17560,2006
|
|
20230901,090200,212076050,17570,17620,17620,17560,3188
|
|
20230901,090100,155965140,17610,17620,17690,17610,3277
|
|
20230901,090000,98182010,17620,17620,17620,17610,5413
|