610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190700,9167490950,15400,15400,15400,15400,4381
|
|
20230901,190600,9167490950,15400,15400,15400,15400,0
|
|
20230901,190500,9167490950,15400,15400,15400,15400,0
|
|
20230901,190400,9167490950,15400,15400,15400,15400,0
|
|
20230901,190300,9167490950,15400,15400,15400,15400,0
|
|
20230901,190200,9167490950,15400,15400,15400,15400,0
|
|
20230901,190100,9167490950,15400,15400,15400,15400,0
|
|
20230901,190000,9167490950,15400,15400,15400,15400,0
|
|
20230901,185900,9167490950,15400,15400,15400,15400,0
|
|
20230901,185800,9167490950,15400,15400,15400,15400,0
|
|
20230901,185700,9167490950,15400,15400,15400,15400,0
|
|
20230901,185600,9167490950,15400,15400,15400,15400,0
|
|
20230901,185500,9167490950,15400,15400,15400,15400,0
|
|
20230901,185400,9167490950,15400,15400,15400,15400,0
|
|
20230901,185300,9167490950,15400,15400,15400,15400,0
|
|
20230901,185200,9167490950,15400,15400,15400,15400,0
|
|
20230901,185100,9167490950,15400,15400,15400,15400,0
|
|
20230901,185000,9167490950,15400,15400,15400,15400,0
|
|
20230901,184900,9167490950,15400,15400,15400,15400,0
|
|
20230901,184800,9167490950,15400,15400,15400,15400,0
|
|
20230901,184700,9167490950,15400,15400,15400,15400,0
|
|
20230901,184600,9167490950,15400,15400,15400,15400,0
|
|
20230901,184500,9167490950,15400,15400,15400,15400,0
|
|
20230901,184400,9167490950,15400,15400,15400,15400,0
|
|
20230901,184300,9167490950,15400,15400,15400,15400,0
|
|
20230901,184200,9167490950,15400,15400,15400,15400,0
|
|
20230901,184100,9167490950,15400,15400,15400,15400,0
|
|
20230901,184000,9167490950,15400,15400,15400,15400,0
|
|
20230901,183900,9167490950,15400,15400,15400,15400,0
|
|
20230901,183800,9167490950,15400,15400,15400,15400,0
|
|
20230901,183700,9167490950,15400,15400,15400,15400,4381
|
|
20230901,183600,9167490950,15400,15400,15400,15400,0
|
|
20230901,183500,9167490950,15400,15400,15400,15400,0
|
|
20230901,183400,9167490950,15400,15400,15400,15400,0
|
|
20230901,183300,9167490950,15400,15400,15400,15400,0
|
|
20230901,183200,9167490950,15400,15400,15400,15400,0
|
|
20230901,183100,9167490950,15400,15400,15400,15400,0
|
|
20230901,183000,9167490950,15400,15400,15400,15400,0
|
|
20230901,182900,9167490950,15400,15400,15400,15400,0
|
|
20230901,182800,9167490950,15400,15400,15400,15400,0
|
|
20230901,182700,9167490950,15400,15400,15400,15400,0
|
|
20230901,182600,9167490950,15400,15400,15400,15400,0
|
|
20230901,182500,9167490950,15400,15400,15400,15400,0
|
|
20230901,182400,9167490950,15400,15400,15400,15400,0
|
|
20230901,182300,9167490950,15400,15400,15400,15400,0
|
|
20230901,182200,9167490950,15400,15400,15400,15400,0
|
|
20230901,182100,9167490950,15400,15400,15400,15400,0
|
|
20230901,182000,9167490950,15400,15400,15400,15400,0
|
|
20230901,181900,9167490950,15400,15400,15400,15400,0
|
|
20230901,181800,9167490950,15400,15400,15400,15400,0
|
|
20230901,181700,9167490950,15400,15400,15400,15400,0
|
|
20230901,181600,9167490950,15400,15400,15400,15400,0
|
|
20230901,181500,9167490950,15400,15400,15400,15400,0
|
|
20230901,181400,9167490950,15400,15400,15400,15400,0
|
|
20230901,181300,9167490950,15400,15400,15400,15400,0
|
|
20230901,181200,9167490950,15400,15400,15400,15400,0
|
|
20230901,181100,9167490950,15400,15400,15400,15400,0
|
|
20230901,181000,9167490950,15400,15400,15400,15400,0
|
|
20230901,180900,9167490950,15400,15400,15400,15400,0
|
|
20230901,180800,9167490950,15400,15400,15400,15400,0
|
|
20230901,180700,9167490950,15400,15400,15400,15400,4381
|
|
20230901,180600,9167490950,15400,15400,15400,15400,0
|
|
20230901,180500,9167490950,15400,15400,15400,15400,0
|
|
20230901,180400,9167490950,15400,15400,15400,15400,0
|
|
20230901,180300,9167490950,15400,15400,15400,15400,0
|
|
20230901,180200,9167490950,15400,15400,15400,15400,0
|
|
20230901,180100,9167490950,15400,15400,15400,15400,0
|
|
20230901,180000,9167490950,15400,15400,15400,15400,0
|
|
20230901,175900,9167490950,15400,15400,15400,15400,0
|
|
20230901,175800,9167490950,15400,15400,15400,15400,0
|
|
20230901,175700,9167490950,15400,15400,15400,15400,0
|
|
20230901,175600,9167490950,15400,15400,15400,15400,0
|
|
20230901,175500,9167490950,15400,15400,15400,15400,0
|
|
20230901,175400,9167490950,15400,15400,15400,15400,0
|
|
20230901,175300,9167490950,15400,15400,15400,15400,0
|
|
20230901,175200,9167490950,15400,15400,15400,15400,0
|
|
20230901,175100,9167490950,15400,15400,15400,15400,0
|
|
20230901,175000,9167490950,15400,15400,15400,15400,0
|
|
20230901,174900,9167490950,15400,15400,15400,15400,0
|
|
20230901,174800,9167490950,15400,15400,15400,15400,0
|
|
20230901,174700,9167490950,15400,15400,15400,15400,0
|
|
20230901,174600,9167490950,15400,15400,15400,15400,0
|
|
20230901,174500,9167490950,15400,15400,15400,15400,0
|
|
20230901,174400,9167490950,15400,15400,15400,15400,0
|
|
20230901,174300,9167490950,15400,15400,15400,15400,0
|
|
20230901,174200,9167490950,15400,15400,15400,15400,0
|
|
20230901,174100,9167490950,15400,15400,15400,15400,0
|
|
20230901,174000,9167490950,15400,15400,15400,15400,0
|
|
20230901,173900,9167490950,15400,15400,15400,15400,0
|
|
20230901,173800,9167490950,15400,15400,15400,15400,0
|
|
20230901,173700,9167490950,15400,15400,15400,15400,4381
|
|
20230901,173600,9167490950,15400,15400,15400,15400,0
|
|
20230901,173500,9167490950,15400,15400,15400,15400,0
|
|
20230901,173400,9167490950,15400,15400,15400,15400,0
|
|
20230901,173300,9167490950,15400,15400,15400,15400,0
|
|
20230901,173200,9167490950,15400,15400,15400,15400,0
|
|
20230901,173100,9167490950,15400,15400,15400,15400,0
|
|
20230901,173000,9167490950,15400,15400,15400,15400,0
|
|
20230901,172900,9167490950,15400,15400,15400,15400,0
|
|
20230901,172800,9167490950,15400,15400,15400,15400,0
|
|
20230901,172700,9167490950,15400,15400,15400,15400,0
|
|
20230901,172600,9167490950,15400,15400,15400,15400,0
|
|
20230901,172500,9167490950,15400,15400,15400,15400,0
|
|
20230901,172400,9167490950,15400,15400,15400,15400,0
|
|
20230901,172300,9167490950,15400,15400,15400,15400,0
|
|
20230901,172200,9167490950,15400,15400,15400,15400,0
|
|
20230901,172100,9167490950,15400,15400,15400,15400,0
|
|
20230901,172000,9167490950,15400,15400,15400,15400,0
|
|
20230901,171900,9167490950,15400,15400,15400,15400,0
|
|
20230901,171800,9167490950,15400,15400,15400,15400,0
|
|
20230901,171700,9167490950,15400,15400,15400,15400,0
|
|
20230901,171600,9167490950,15400,15400,15400,15400,0
|
|
20230901,171500,9167490950,15400,15400,15400,15400,0
|
|
20230901,171400,9167490950,15400,15400,15400,15400,0
|
|
20230901,171300,9167490950,15400,15400,15400,15400,0
|
|
20230901,171200,9167490950,15400,15400,15400,15400,0
|
|
20230901,171100,9167490950,15400,15400,15400,15400,0
|
|
20230901,171000,9167490950,15400,15400,15400,15400,0
|
|
20230901,170900,9167490950,15400,15400,15400,15400,0
|
|
20230901,170800,9167490950,15400,15400,15400,15400,0
|
|
20230901,170700,9167490950,15400,15400,15400,15400,4381
|
|
20230901,170600,9167490950,15400,15400,15400,15400,0
|
|
20230901,170500,9167490950,15400,15400,15400,15400,0
|
|
20230901,170400,9167490950,15400,15400,15400,15400,0
|
|
20230901,170300,9167490950,15400,15400,15400,15400,0
|
|
20230901,170200,9167490950,15400,15400,15400,15400,0
|
|
20230901,170100,9167490950,15400,15400,15400,15400,0
|
|
20230901,170000,9167490950,15400,15400,15400,15400,0
|
|
20230901,165900,9167490950,15400,15400,15400,15400,0
|
|
20230901,165800,9167490950,15400,15400,15400,15400,0
|
|
20230901,165700,9167490950,15400,15400,15400,15400,0
|
|
20230901,165600,9167490950,15400,15400,15400,15400,0
|
|
20230901,165500,9167490950,15400,15400,15400,15400,0
|
|
20230901,165400,9167490950,15400,15400,15400,15400,0
|
|
20230901,165300,9167490950,15400,15400,15400,15400,0
|
|
20230901,165200,9167490950,15400,15400,15400,15400,0
|
|
20230901,165100,9167490950,15400,15400,15400,15400,0
|
|
20230901,165000,9167490950,15400,15400,15400,15400,0
|
|
20230901,164900,9167490950,15400,15400,15400,15400,0
|
|
20230901,164800,9167490950,15400,15400,15400,15400,0
|
|
20230901,164700,9167490950,15400,15400,15400,15400,0
|
|
20230901,164600,9167490950,15400,15400,15400,15400,0
|
|
20230901,164500,9167490950,15400,15400,15400,15400,0
|
|
20230901,164400,9167490950,15400,15400,15400,15400,0
|
|
20230901,164300,9167490950,15400,15400,15400,15400,0
|
|
20230901,164200,9167490950,15400,15400,15400,15400,0
|
|
20230901,164100,9167490950,15400,15400,15400,15400,0
|
|
20230901,164000,9167490950,15400,15400,15400,15400,0
|
|
20230901,163900,9167490950,15400,15400,15400,15400,0
|
|
20230901,163800,9167490950,15400,15400,15400,15400,0
|
|
20230901,163700,9167490950,15400,15400,15400,15400,4381
|
|
20230901,163600,9167490950,15400,15400,15400,15400,0
|
|
20230901,163500,9167490950,15400,15400,15400,15400,0
|
|
20230901,163400,9167490950,15400,15400,15400,15400,0
|
|
20230901,163300,9167490950,15400,15400,15400,15400,0
|
|
20230901,163200,9167490950,15400,15400,15400,15400,0
|
|
20230901,163100,9167490950,15400,15400,15400,15400,0
|
|
20230901,163000,9167490950,15400,15400,15400,15400,0
|
|
20230901,162900,9167490950,15400,15400,15400,15400,0
|
|
20230901,162800,9167490950,15400,15400,15400,15400,0
|
|
20230901,162700,9167490950,15400,15400,15400,15400,0
|
|
20230901,162600,9167490950,15400,15400,15400,15400,0
|
|
20230901,162500,9167490950,15400,15400,15400,15400,0
|
|
20230901,162400,9167490950,15400,15400,15400,15400,0
|
|
20230901,162300,9167490950,15400,15400,15400,15400,0
|
|
20230901,162200,9167490950,15400,15400,15400,15400,0
|
|
20230901,162100,9167490950,15400,15400,15400,15400,0
|
|
20230901,162000,9167490950,15400,15400,15400,15400,0
|
|
20230901,161900,9167490950,15400,15400,15400,15400,0
|
|
20230901,161800,9167490950,15400,15400,15400,15400,0
|
|
20230901,161700,9167490950,15400,15400,15400,15400,0
|
|
20230901,161600,9167490950,15400,15400,15400,15400,0
|
|
20230901,161500,9167490950,15400,15400,15400,15400,0
|
|
20230901,161400,9167490950,15400,15400,15400,15400,0
|
|
20230901,161300,9167490950,15400,15400,15400,15400,0
|
|
20230901,161200,9167490950,15400,15400,15400,15400,0
|
|
20230901,161100,9167490950,15400,15400,15400,15400,0
|
|
20230901,161000,9167490950,15400,15400,15400,15400,0
|
|
20230901,160900,9167490950,15400,15400,15400,15400,0
|
|
20230901,160800,9167490950,15400,15400,15400,15400,0
|
|
20230901,160700,9167490950,15400,15400,15400,15400,4381
|
|
20230901,160600,9167490950,15400,15400,15400,15400,0
|
|
20230901,160500,9167490950,15400,15400,15400,15400,0
|
|
20230901,160400,9167490950,15400,15400,15400,15400,0
|
|
20230901,160300,9167490950,15400,15400,15400,15400,0
|
|
20230901,160200,9167490950,15400,15400,15400,15400,0
|
|
20230901,160100,9167490950,15400,15400,15400,15400,0
|
|
20230901,160000,9167490950,15400,15400,15400,15400,0
|
|
20230901,155900,9167490950,15400,15400,15400,15400,0
|
|
20230901,155800,9167490950,15400,15400,15400,15400,0
|
|
20230901,155700,9167490950,15400,15400,15400,15400,0
|
|
20230901,155600,9167490950,15400,15400,15400,15400,0
|
|
20230901,155500,9167490950,15400,15400,15400,15400,0
|
|
20230901,155400,9167490950,15400,15400,15400,15400,0
|
|
20230901,155300,9167490950,15400,15400,15400,15400,0
|
|
20230901,155200,9167490950,15400,15400,15400,15400,0
|
|
20230901,155100,9167490950,15400,15400,15400,15400,0
|
|
20230901,155000,9167490950,15400,15400,15400,15400,0
|
|
20230901,154900,9167490950,15400,15400,15400,15400,0
|
|
20230901,154800,9167490950,15400,15400,15400,15400,0
|
|
20230901,154700,9167490950,15400,15400,15400,15400,0
|
|
20230901,154600,9167490950,15400,15400,15400,15400,0
|
|
20230901,154500,9167490950,15400,15400,15400,15400,0
|
|
20230901,154400,9167490950,15400,15400,15400,15400,0
|
|
20230901,154300,9167490950,15400,15400,15400,15400,0
|
|
20230901,154200,9167490950,15400,15400,15400,15400,0
|
|
20230901,154100,9167490950,15400,15400,15400,15400,0
|
|
20230901,154000,9167490950,15400,15400,15400,15400,0
|
|
20230901,153900,9167490950,15400,15400,15400,15400,0
|
|
20230901,153800,9167490950,15400,15400,15400,15400,0
|
|
20230901,153700,9167490950,15400,15400,15400,15400,4381
|
|
20230901,153600,9167490950,15400,15400,15400,15400,0
|
|
20230901,153500,9167490950,15400,15400,15400,15400,0
|
|
20230901,153400,9167490950,15400,15400,15400,15400,0
|
|
20230901,153300,9167490950,15400,15400,15400,15400,0
|
|
20230901,153200,9167490950,15400,15400,15400,15400,0
|
|
20230901,153100,9167490950,15400,15400,15400,15400,0
|
|
20230901,153000,9167490950,15400,15400,15400,15400,4381
|
|
20230901,152900,9100023550,15390,15390,15390,15390,0
|
|
20230901,152800,9100023550,15390,15390,15390,15390,0
|
|
20230901,152700,9100023550,15390,15390,15390,15390,0
|
|
20230901,152600,9100023550,15390,15390,15390,15390,0
|
|
20230901,152500,9100023550,15390,15390,15390,15390,0
|
|
20230901,152400,9100023550,15390,15390,15390,15390,0
|
|
20230901,152300,9100023550,15390,15390,15390,15390,0
|
|
20230901,152200,9100023550,15390,15390,15390,15390,0
|
|
20230901,152100,9100023550,15390,15390,15390,15390,0
|
|
20230901,152000,9100023550,15390,15390,15390,15390,0
|
|
20230901,151900,9100023550,15390,15400,15400,15350,1195
|
|
20230901,151800,9081653210,15420,15430,15430,15390,137
|
|
20230901,151700,9079539740,15430,15440,15440,15380,248
|
|
20230901,151600,9075716770,15450,15460,15470,15350,1353
|
|
20230901,151500,9054907400,15350,15490,15490,15350,3339
|
|
20230901,151400,9003463650,15490,15490,15490,15460,799
|
|
20230901,151300,8991095750,15490,15490,15490,15410,786
|
|
20230901,151200,8978927010,15400,15490,15490,15400,1705
|
|
20230901,151100,8952582640,15490,15450,15490,15440,1164
|
|
20230901,151000,8934584310,15450,15440,15450,15420,1161
|
|
20230901,150900,8916661150,15440,15500,15500,15440,968
|
|
20230901,150800,8901690620,15500,15490,15500,15470,1281
|
|
20230901,150700,8881841260,15470,15490,15500,15470,1065
|
|
20230901,150600,8865351170,15480,15480,15500,15470,1733
|
|
20230901,150500,8838521210,15470,15490,15490,15470,3692
|
|
20230901,150400,8781378250,15480,15470,15500,15470,943
|
|
20230901,150300,8766775320,15470,15480,15480,15470,713
|
|
20230901,150200,8755741270,15500,15550,15550,15500,4164
|
|
20230901,150100,8691067260,15550,15550,15560,15530,1292
|
|
20230901,150000,8670977030,15550,15550,15560,15530,3788
|
|
20230901,145900,8612075280,15550,15530,15570,15530,1711
|
|
20230901,145800,8585451900,15520,15500,15540,15500,572
|
|
20230901,145700,8576572480,15500,15470,15500,15470,223
|
|
20230901,145600,8573121800,15460,15480,15570,15450,7374
|
|
20230901,145500,8458614470,15480,15470,15480,15460,408
|
|
20230901,145400,8452301060,15470,15470,15480,15470,915
|
|
20230901,145300,8438144540,15480,15490,15490,15470,474
|
|
20230901,145200,8430809030,15500,15520,15520,15490,3134
|
|
20230901,145100,8382234210,15520,15530,15540,15520,2698
|
|
20230901,145000,8340347630,15530,15520,15540,15520,2642
|
|
20230901,144900,8299324040,15520,15500,15520,15500,1332
|
|
20230901,144800,8278668610,15490,15480,15500,15480,3287
|
|
20230901,144700,8227733540,15470,15430,15480,15430,5928
|
|
20230901,144600,8136025850,15420,15430,15440,15420,1182
|
|
20230901,144500,8117794690,15430,15400,15440,15400,164
|
|
20230901,144400,8115263620,15400,15360,15420,15360,239
|
|
20230901,144300,8111579240,15420,15370,15420,15360,1704
|
|
20230901,144200,8085359250,15370,15400,15400,15370,650
|
|
20230901,144100,8075355620,15400,15440,15440,15400,160
|
|
20230901,144000,8072887860,15440,15390,15440,15380,822
|
|
20230901,143900,8060219410,15390,15410,15410,15380,1607
|
|
20230901,143800,8035486540,15410,15440,15450,15400,344
|
|
20230901,143700,8030177170,15440,15470,15470,15440,1858
|
|
20230901,143600,8001467000,15470,15460,15470,15460,77
|
|
20230901,143500,8000275870,15460,15480,15480,15460,349
|
|
20230901,143400,7994876780,15480,15470,15490,15470,1606
|
|
20230901,143300,7970013340,15470,15480,15480,15470,459
|
|
20230901,143200,7962909080,15480,15490,15490,15470,633
|
|
20230901,143100,7953104550,15490,15490,15500,15480,2950
|
|
20230901,143000,7907386250,15490,15490,15500,15490,847
|
|
20230901,142900,7894263900,15500,15480,15500,15480,3818
|
|
20230901,142800,7835112860,15480,15460,15490,15460,4159
|
|
20230901,142700,7770726080,15460,15430,15460,15430,660
|
|
20230901,142600,7760527480,15430,15370,15430,15370,222
|
|
20230901,142500,7757108030,15380,15380,15390,15370,2246
|
|
20230901,142400,7722577910,15380,15350,15400,15350,743
|
|
20230901,142300,7711155630,15350,15440,15440,15350,3977
|
|
20230901,142200,7649897140,15440,15440,15460,15430,1435
|
|
20230901,142100,7627740270,15440,15470,15470,15440,334
|
|
20230901,142000,7622578330,15460,15460,15470,15450,797
|
|
20230901,141900,7610259350,15460,15450,15460,15450,717
|
|
20230901,141800,7599177530,15450,15430,15460,15430,376
|
|
20230901,141700,7593369330,15450,15460,15460,15440,403
|
|
20230901,141600,7587140960,15450,15430,15460,15430,698
|
|
20230901,141500,7576359820,15440,15440,15470,15440,1594
|
|
20230901,141400,7551732980,15440,15450,15450,15440,807
|
|
20230901,141300,7539269780,15450,15420,15450,15420,1605
|
|
20230901,141200,7514508950,15430,15460,15460,15420,978
|
|
20230901,141100,7499395410,15460,15460,15470,15460,448
|
|
20230901,141000,7492467510,15470,15450,15480,15430,1402
|
|
20230901,140900,7470787370,15460,15430,15460,15400,6885
|
|
20230901,140800,7364481450,15440,15430,15440,15420,2207
|
|
20230901,140700,7330426990,15430,15400,15430,15400,3430
|
|
20230901,140600,7277547120,15400,15390,15400,15390,969
|
|
20230901,140500,7262626520,15380,15350,15400,15350,2068
|
|
20230901,140400,7230848610,15360,15340,15360,15320,305
|
|
20230901,140300,7226172820,15340,15350,15370,15330,992
|
|
20230901,140200,7210937610,15350,15370,15370,15350,583
|
|
20230901,140100,7201981990,15370,15410,15410,15370,663
|
|
20230901,140000,7191772250,15400,15310,15400,15300,13499
|
|
20230901,135900,6984458150,15320,15310,15320,15300,154
|
|
20230901,135800,6982099570,15320,15280,15320,15280,1702
|
|
20230901,135700,6956048480,15280,15260,15280,15250,992
|
|
20230901,135600,6940901610,15260,15270,15270,15240,333
|
|
20230901,135500,6935823100,15260,15260,15270,15260,105
|
|
20230901,135400,6934220740,15260,15260,15270,15260,215
|
|
20230901,135300,6930938530,15260,15250,15260,15250,94
|
|
20230901,135200,6929504310,15260,15250,15260,15250,351
|
|
20230901,135100,6924148210,15250,15230,15250,15230,1028
|
|
20230901,135000,6908471600,15250,15220,15250,15220,192
|
|
20230901,134900,6905545450,15220,15220,15220,15220,16
|
|
20230901,134800,6905301930,15250,15220,15250,15210,112
|
|
20230901,134700,6903597060,15220,15220,15220,15210,256
|
|
20230901,134600,6899702170,15230,15220,15230,15220,92
|
|
20230901,134500,6898301230,15220,15230,15250,15220,434
|
|
20230901,134400,6891689360,15230,15220,15230,15220,87
|
|
20230901,134300,6890365190,15220,15210,15270,15210,80
|
|
20230901,134200,6889145330,15210,15210,15210,15210,291
|
|
20230901,134100,6884719220,15210,15210,15220,15210,270
|
|
20230901,134000,6880612170,15210,15210,15220,15210,255
|
|
20230901,133900,6876731920,15210,15210,15220,15210,303
|
|
20230901,133800,6872123180,15210,15210,15220,15210,213
|
|
20230901,133700,6868883360,15210,15210,15220,15210,211
|
|
20230901,133600,6865673670,15220,15210,15220,15210,2514
|
|
20230901,133500,6827434530,15210,15220,15250,15210,3119
|
|
20230901,133400,6779895260,15220,15220,15240,15220,65
|
|
20230901,133300,6778905840,15230,15220,15230,15220,1141
|
|
20230901,133200,6761539740,15230,15230,15230,15230,1471
|
|
20230901,133100,6739136410,15230,15250,15250,15230,777
|
|
20230901,133000,6727288740,15250,15240,15250,15240,1689
|
|
20230901,132900,6701547850,15240,15250,15250,15240,368
|
|
20230901,132800,6695939470,15250,15250,15250,15240,707
|
|
20230901,132700,6685158790,15250,15240,15250,15240,605
|
|
20230901,132600,6675935720,15240,15260,15270,15240,812
|
|
20230901,132500,6663551970,15260,15270,15270,15250,1236
|
|
20230901,132400,6644689800,15270,15280,15280,15270,170
|
|
20230901,132300,6642092970,15280,15270,15280,15270,396
|
|
20230901,132200,6636042280,15270,15250,15270,15220,5727
|
|
20230901,132100,6548670890,15240,15260,15290,15240,1984
|
|
20230901,132000,6518419210,15260,15270,15300,15250,432
|
|
20230901,131900,6511827190,15300,15260,15310,15260,2785
|
|
20230901,131800,6469231700,15260,15260,15270,15250,223
|
|
20230901,131700,6465828420,15260,15260,15270,15260,440
|
|
20230901,131600,6459113520,15250,15240,15260,15240,146
|
|
20230901,131500,6456886310,15230,15220,15260,15220,1377
|
|
20230901,131400,6435894190,15220,15210,15220,15210,761
|
|
20230901,131300,6424311910,15210,15210,15220,15210,83
|
|
20230901,131200,6423049160,15220,15210,15220,15210,394
|
|
20230901,131100,6417055110,15210,15190,15210,15190,636
|
|
20230901,131000,6407381780,15180,15180,15190,15180,876
|
|
20230901,130900,6394077450,15180,15190,15190,15180,246
|
|
20230901,130800,6390341570,15200,15210,15220,15200,1599
|
|
20230901,130700,6366035480,15210,15210,15220,15210,215
|
|
20230901,130600,6362765320,15210,15210,15230,15210,47
|
|
20230901,130500,6362050160,15210,15210,15220,15210,229
|
|
20230901,130400,6358566550,15210,15210,15210,15210,39
|
|
20230901,130300,6357973360,15220,15230,15230,15210,527
|
|
20230901,130200,6349951360,15220,15230,15230,15220,301
|
|
20230901,130100,6345367320,15220,15210,15230,15210,164
|
|
20230901,130000,6342871430,15220,15230,15230,15210,114
|
|
20230901,125900,6341136370,15220,15230,15230,15220,44
|
|
20230901,125800,6340466540,15230,15230,15240,15220,105
|
|
20230901,125700,6338867620,15240,15230,15240,15220,50
|
|
20230901,125600,6338106240,15230,15220,15250,15220,63
|
|
20230901,125500,6337146510,15220,15230,15240,15220,79
|
|
20230901,125400,6335943320,15240,15230,15240,15220,221
|
|
20230901,125300,6332578800,15240,15230,15250,15220,192
|
|
20230901,125200,6329653970,15240,15190,15240,15190,1004
|
|
20230901,125100,6314397890,15210,15190,15210,15180,350
|
|
20230901,125000,6309077530,15180,15200,15200,15170,308
|
|
20230901,124900,6304398830,15200,15190,15200,15180,177
|
|
20230901,124800,6301711350,15180,15180,15190,15180,28
|
|
20230901,124700,6301286250,15190,15170,15190,15160,207
|
|
20230901,124600,6298144670,15170,15160,15170,15160,125
|
|
20230901,124500,6296248780,15170,15180,15190,15170,335
|
|
20230901,124400,6291164550,15190,15190,15190,15190,29
|
|
20230901,124300,6290724040,15190,15210,15210,15160,154
|
|
20230901,124200,6288387140,15210,15190,15210,15190,88
|
|
20230901,124100,6287049090,15200,15180,15200,15180,87
|
|
20230901,124000,6285727710,15180,15210,15220,15180,168
|
|
20230901,123900,6283173720,15220,15230,15230,15200,639
|
|
20230901,123800,6273451340,15230,15240,15240,15230,75
|
|
20230901,123700,6272309070,15230,15230,15230,15230,222
|
|
20230901,123600,6268928010,15240,15240,15250,15230,130
|
|
20230901,123500,6266946680,15240,15230,15250,15230,415
|
|
20230901,123400,6260619310,15230,15220,15230,15220,196
|
|
20230901,123300,6257634450,15220,15210,15220,15190,559
|
|
20230901,123200,6249130130,15200,15180,15200,15180,737
|
|
20230901,123100,6237932480,15150,15160,15180,15150,358
|
|
20230901,123000,6232502110,15170,15170,15170,15150,265
|
|
20230901,122900,6228485230,15160,15150,15160,15150,138
|
|
20230901,122800,6226393380,15150,15150,15150,15150,14
|
|
20230901,122700,6226181280,15150,15140,15150,15140,817
|
|
20230901,122600,6213810830,15140,15150,15150,15130,633
|
|
20230901,122500,6204223430,15150,15150,15150,15140,107
|
|
20230901,122400,6202603340,15140,15150,15160,15140,72
|
|
20230901,122300,6201512640,15160,15140,15170,15130,201
|
|
20230901,122200,6198467770,15140,15140,15150,15130,208
|
|
20230901,122100,6195318760,15140,15140,15150,15130,145
|
|
20230901,122000,6193123590,15140,15140,15140,15140,18
|
|
20230901,121900,6192851070,15140,15150,15150,15140,58
|
|
20230901,121800,6191972430,15140,15140,15140,15140,8
|
|
20230901,121700,6191851310,15200,15190,15200,15130,470
|
|
20230901,121600,6184712420,15200,15140,15200,15140,356
|
|
20230901,121500,6179313900,15130,15110,15130,15100,146
|
|
20230901,121400,6177108380,15110,15120,15130,15100,2093
|
|
20230901,121300,6145501170,15110,15130,15130,15110,312
|
|
20230901,121200,6140782740,15130,15130,15140,15130,253
|
|
20230901,121100,6136954840,15130,15150,15150,15130,99
|
|
20230901,121000,6135456670,15150,15150,15150,15140,164
|
|
20230901,120900,6132972080,15150,15160,15160,15150,1491
|
|
20230901,120800,6110376480,15160,15180,15180,15160,282
|
|
20230901,120700,6106098950,15170,15170,15180,15170,282
|
|
20230901,120600,6101820460,15170,15170,15180,15170,27
|
|
20230901,120500,6101410780,15180,15160,15180,15160,333
|
|
20230901,120400,6096358490,15160,15110,15160,15110,262
|
|
20230901,120300,6092392170,15120,15120,15140,15110,1464
|
|
20230901,120200,6070270910,15120,15130,15150,15120,163
|
|
20230901,120100,6067804900,15130,15140,15140,15130,21
|
|
20230901,120000,6067487060,15140,15140,15140,15130,861
|
|
20230901,115900,6054458700,15130,15130,15140,15110,157
|
|
20230901,115800,6052084930,15130,15140,15140,15110,2025
|
|
20230901,115700,6021471490,15130,15150,15150,15130,424
|
|
20230901,115600,6015051440,15150,15150,15170,15150,482
|
|
20230901,115500,6007748840,15150,15180,15180,15150,810
|
|
20230901,115400,5995469140,15180,15230,15230,15180,2757
|
|
20230901,115300,5953555920,15240,15250,15260,15240,5695
|
|
20230901,115200,5866707520,15250,15270,15270,15250,2604
|
|
20230901,115100,5826969140,15270,15280,15280,15270,116
|
|
20230901,115000,5825197090,15280,15280,15280,15280,180
|
|
20230901,114900,5822446690,15280,15270,15290,15270,231
|
|
20230901,114800,5818915710,15270,15260,15270,15260,116
|
|
20230901,114700,5817145050,15260,15280,15290,15260,256
|
|
20230901,114600,5813234110,15280,15280,15280,15280,24
|
|
20230901,114500,5812867390,15280,15260,15290,15260,147
|
|
20230901,114400,5810621640,15270,15260,15280,15260,376
|
|
20230901,114300,5804880060,15260,15260,15270,15260,96
|
|
20230901,114200,5803414940,15260,15280,15280,15250,1006
|
|
20230901,114100,5788053730,15280,15270,15280,15270,609
|
|
20230901,114000,5778753950,15270,15290,15290,15270,945
|
|
20230901,113900,5764313370,15290,15300,15300,15290,402
|
|
20230901,113800,5758162870,15320,15310,15320,15290,1108
|
|
20230901,113700,5741201280,15300,15320,15320,15290,968
|
|
20230901,113600,5726389050,15320,15320,15320,15310,323
|
|
20230901,113500,5721442360,15310,15320,15320,15310,189
|
|
20230901,113400,5718548510,15320,15310,15320,15310,353
|
|
20230901,113300,5713142270,15310,15310,15320,15310,1155
|
|
20230901,113200,5695448720,15310,15320,15330,15310,472
|
|
20230901,113100,5688216010,15310,15280,15310,15280,567
|
|
20230901,113000,5679540960,15280,15270,15280,15270,157
|
|
20230901,112900,5677142110,15290,15280,15300,15270,569
|
|
20230901,112800,5668446920,15290,15300,15310,15290,1247
|
|
20230901,112700,5649370050,15300,15290,15310,15290,173
|
|
20230901,112600,5646723070,15300,15290,15300,15290,1602
|
|
20230901,112500,5622213540,15300,15290,15300,15280,910
|
|
20230901,112400,5608299120,15280,15250,15280,15250,363
|
|
20230901,112300,5602753600,15270,15270,15270,15250,363
|
|
20230901,112200,5597212580,15270,15250,15270,15250,62
|
|
20230901,112100,5596266620,15250,15250,15250,15240,158
|
|
20230901,112000,5593857710,15290,15280,15290,15260,4542
|
|
20230901,111900,5524500860,15290,15270,15290,15250,2062
|
|
20230901,111800,5493004570,15270,15220,15270,15190,2867
|
|
20230901,111700,5449317050,15190,15190,15210,15190,414
|
|
20230901,111600,5443026770,15190,15200,15210,15190,882
|
|
20230901,111500,5429616160,15190,15150,15190,15120,886
|
|
20230901,111400,5416184020,15150,15110,15180,15100,567
|
|
20230901,111300,5407596300,15110,15170,15170,15100,1507
|
|
20230901,111200,5384830890,15110,15180,15180,15110,10674
|
|
20230901,111100,5223319780,15180,15220,15230,15180,864
|
|
20230901,111000,5210185420,15170,15170,15210,15170,3879
|
|
20230901,110900,5151252550,15190,15170,15190,15160,1554
|
|
20230901,110800,5127671890,15170,15170,15180,15170,238
|
|
20230901,110700,5124061400,15180,15210,15210,15160,1520
|
|
20230901,110600,5101007890,15160,15250,15270,15160,4642
|
|
20230901,110500,5030434990,15220,15290,15300,15220,2870
|
|
20230901,110400,4986701400,15290,15220,15300,15220,3080
|
|
20230901,110300,4939675840,15210,15180,15240,15180,964
|
|
20230901,110200,4925032810,15180,15220,15240,15170,4611
|
|
20230901,110100,4854951060,15230,15230,15250,15230,1406
|
|
20230901,110000,4833537580,15230,15250,15260,15230,2240
|
|
20230901,105900,4799380510,15250,15260,15260,15250,1215
|
|
20230901,105800,4780851740,15260,15270,15280,15250,2467
|
|
20230901,105700,4743216440,15290,15280,15290,15270,1130
|
|
20230901,105600,4725954010,15280,15300,15300,15270,967
|
|
20230901,105500,4711172640,15300,15320,15320,15290,257
|
|
20230901,105400,4707238000,15320,15300,15330,15300,416
|
|
20230901,105300,4700868320,15290,15370,15380,15290,2061
|
|
20230901,105200,4669226340,15370,15370,15380,15370,1230
|
|
20230901,105100,4650319980,15380,15340,15380,15330,2370
|
|
20230901,105000,4613947710,15340,15360,15360,15330,266
|
|
20230901,104900,4609867360,15360,15360,15370,15360,545
|
|
20230901,104800,4601493560,15360,15380,15380,15350,612
|
|
20230901,104700,4592094230,15380,15350,15400,15350,852
|
|
20230901,104600,4578995670,15350,15300,15350,15300,565
|
|
20230901,104500,4570335830,15300,15320,15330,15270,1441
|
|
20230901,104400,4548282900,15320,15360,15370,15320,1045
|
|
20230901,104300,4532243810,15360,15410,15430,15360,6786
|
|
20230901,104200,4427647640,15410,15350,15410,15350,5042
|
|
20230901,104100,4350088470,15340,15300,15340,15300,642
|
|
20230901,104000,4340251340,15300,15310,15320,15290,2002
|
|
20230901,103900,4309629500,15320,15300,15330,15270,1085
|
|
20230901,103800,4293019210,15300,15300,15300,15270,2468
|
|
20230901,103700,4255267920,15300,15380,15380,15300,1592
|
|
20230901,103600,4230874410,15380,15370,15380,15320,3934
|
|
20230901,103500,4170474270,15380,15330,15380,15320,2439
|
|
20230901,103400,4133029950,15310,15320,15340,15310,1599
|
|
20230901,103300,4108517820,15330,15280,15330,15270,2666
|
|
20230901,103200,4067718930,15280,15300,15310,15220,1975
|
|
20230901,103100,4037513210,15300,15180,15300,15180,17273
|
|
20230901,103000,3774273260,15180,15190,15200,15160,4211
|
|
20230901,102900,3710313800,15180,15120,15180,15120,6468
|
|
20230901,102800,3612389990,15110,15130,15140,15110,2076
|
|
20230901,102700,3580989800,15130,15160,15160,15130,1646
|
|
20230901,102600,3556067530,15150,15120,15150,15120,4576
|
|
20230901,102500,3486796580,15100,15080,15120,15080,445
|
|
20230901,102400,3480077870,15080,15130,15140,15080,731
|
|
20230901,102300,3469015030,15150,15100,15150,15080,4318
|
|
20230901,102200,3403761320,15100,15100,15120,15050,1397
|
|
20230901,102100,3382677900,15080,15110,15130,15080,4978
|
|
20230901,102000,3307500340,15110,15150,15150,15110,1086
|
|
20230901,101900,3291070280,15150,15150,15160,15140,1544
|
|
20230901,101800,3267675860,15150,15170,15180,15150,1569
|
|
20230901,101700,3243882020,15180,15170,15220,15160,8323
|
|
20230901,101600,3117455220,15160,15130,15170,15130,6376
|
|
20230901,101500,3020911350,15130,15110,15160,15100,3425
|
|
20230901,101400,2969132410,15110,15090,15150,15090,3795
|
|
20230901,101300,2911817130,15080,15100,15120,15080,2328
|
|
20230901,101200,2876683370,15100,15110,15190,15100,1760
|
|
20230901,101100,2850072640,15100,14960,15200,14960,11321
|
|
20230901,101000,2679254620,14960,14930,14990,14930,2574
|
|
20230901,100900,2640745360,14930,14960,14960,14910,692
|
|
20230901,100800,2630409670,14960,14890,14960,14890,7446
|
|
20230901,100700,2519312530,14890,14870,14920,14850,3859
|
|
20230901,100600,2461801190,14870,14910,14910,14870,4892
|
|
20230901,100500,2388951820,14900,14870,14910,14870,1762
|
|
20230901,100400,2362700470,14870,14860,14870,14850,821
|
|
20230901,100300,2350501720,14860,14880,14880,14850,2710
|
|
20230901,100200,2310235990,14890,14860,14890,14850,533
|
|
20230901,100100,2302306450,14860,14920,14970,14860,4942
|
|
20230901,100000,2228686920,14900,14900,14920,14860,4312
|
|
20230901,095900,2164435270,14900,14910,15020,14850,15778
|
|
20230901,095800,1928277460,14920,14870,14920,14800,4280
|
|
20230901,095700,1864588650,14860,14790,14860,14770,5089
|
|
20230901,095600,1789101240,14790,14820,14830,14790,2852
|
|
20230901,095500,1746865330,14830,14830,14840,14830,726
|
|
20230901,095400,1736096140,14840,14830,14840,14820,909
|
|
20230901,095300,1722615070,14830,14820,14840,14820,3121
|
|
20230901,095200,1676320740,14820,14850,14860,14820,2837
|
|
20230901,095100,1634215390,14850,14830,14850,14810,2742
|
|
20230901,095000,1593563220,14830,14830,14850,14810,4092
|
|
20230901,094900,1532911590,14850,14780,14870,14760,16103
|
|
20230901,094800,1294464190,14760,14740,14780,14740,3877
|
|
20230901,094700,1237234410,14720,14690,14730,14660,2944
|
|
20230901,094600,1193930180,14700,14620,14700,14620,6269
|
|
20230901,094500,1102017330,14610,14600,14610,14560,1165
|
|
20230901,094400,1085005810,14600,14560,14600,14560,432
|
|
20230901,094300,1078712000,14560,14560,14560,14550,270
|
|
20230901,094200,1074781090,14540,14540,14560,14540,73
|
|
20230901,094100,1073719650,14530,14550,14550,14530,1445
|
|
20230901,094000,1052709370,14550,14550,14560,14550,249
|
|
20230901,093900,1049085520,14580,14570,14580,14550,1830
|
|
20230901,093800,1022454220,14570,14570,14570,14570,376
|
|
20230901,093700,1016975900,14580,14570,14580,14560,1159
|
|
20230901,093600,1000086770,14570,14560,14570,14560,2560
|
|
20230901,093500,962808240,14560,14560,14570,14550,1057
|
|
20230901,093400,947420770,14560,14620,14620,14560,1469
|
|
20230901,093300,926012700,14620,14630,14650,14570,5774
|
|
20230901,093200,841575230,14650,14640,14650,14630,2074
|
|
20230901,093100,811201990,14640,14610,14640,14600,2070
|
|
20230901,093000,780924940,14610,14590,14610,14590,1205
|
|
20230901,092900,763330580,14600,14570,14600,14560,1560
|
|
20230901,092800,740578130,14570,14560,14570,14560,527
|
|
20230901,092700,732905000,14550,14570,14580,14550,1881
|
|
20230901,092600,705500900,14570,14560,14570,14560,1427
|
|
20230901,092500,684720340,14570,14570,14580,14560,607
|
|
20230901,092400,675876470,14580,14600,14610,14580,169
|
|
20230901,092300,673410630,14600,14540,14610,14540,11175
|
|
20230901,092200,510551520,14540,14540,14540,14520,585
|
|
20230901,092100,502050300,14540,14540,14540,14500,1593
|
|
20230901,092000,478914680,14530,14470,14550,14470,6580
|
|
20230901,091900,383501400,14470,14400,14470,14350,3710
|
|
20230901,091800,329954940,14350,14390,14410,14350,391
|
|
20230901,091700,324324860,14350,14330,14390,14330,92
|
|
20230901,091600,323005780,14330,14330,14330,14330,173
|
|
20230901,091500,320526690,14330,14390,14410,14330,1619
|
|
20230901,091400,297217600,14320,14320,14320,14320,189
|
|
20230901,091300,294511120,14320,14360,14360,14320,243
|
|
20230901,091200,291031280,14360,14360,14370,14320,1246
|
|
20230901,091100,273154780,14350,14350,14350,14350,617
|
|
20230901,091000,264300830,14350,14410,14410,14350,674
|
|
20230901,090900,254610020,14410,14330,14410,14330,1178
|
|
20230901,090800,237701540,14330,14370,14370,14320,387
|
|
20230901,090700,232151820,14370,14350,14370,14320,318
|
|
20230901,090600,227590550,14380,14440,14440,14380,988
|
|
20230901,090500,213339510,14440,14470,14480,14440,1175
|
|
20230901,090400,196358920,14460,14480,14480,14440,1225
|
|
20230901,090300,178628880,14480,14420,14490,14380,4910
|
|
20230901,090200,107601710,14400,14260,14400,14260,1285
|
|
20230901,090100,89144280,14350,14210,14350,14200,4663
|
|
20230901,090000,22589890,14210,14250,14250,14210,1586
|