574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183100,2572052200,6030,6030,6030,6030,12945
|
|
20230901,183000,2572052200,6030,6030,6030,6030,0
|
|
20230901,182900,2572052200,6030,6030,6030,6030,0
|
|
20230901,182800,2572052200,6030,6030,6030,6030,0
|
|
20230901,182700,2572052200,6030,6030,6030,6030,0
|
|
20230901,182600,2572052200,6030,6030,6030,6030,0
|
|
20230901,182500,2572052200,6030,6030,6030,6030,0
|
|
20230901,182400,2572052200,6030,6030,6030,6030,0
|
|
20230901,182300,2572052200,6030,6030,6030,6030,0
|
|
20230901,182200,2572052200,6030,6030,6030,6030,0
|
|
20230901,182100,2572052200,6030,6030,6030,6030,0
|
|
20230901,182000,2572052200,6030,6030,6030,6030,0
|
|
20230901,181900,2572052200,6030,6030,6030,6030,0
|
|
20230901,181800,2572052200,6030,6030,6030,6030,0
|
|
20230901,181700,2572052200,6030,6030,6030,6030,0
|
|
20230901,181600,2572052200,6030,6030,6030,6030,0
|
|
20230901,181500,2572052200,6030,6030,6030,6030,0
|
|
20230901,181400,2572052200,6030,6030,6030,6030,0
|
|
20230901,181300,2572052200,6030,6030,6030,6030,0
|
|
20230901,181200,2572052200,6030,6030,6030,6030,0
|
|
20230901,181100,2572052200,6030,6030,6030,6030,0
|
|
20230901,181000,2572052200,6030,6030,6030,6030,0
|
|
20230901,180900,2572052200,6030,6030,6030,6030,0
|
|
20230901,180800,2572052200,6030,6030,6030,6030,0
|
|
20230901,180700,2572052200,6030,6030,6030,6030,0
|
|
20230901,180600,2572052200,6030,6030,6030,6030,0
|
|
20230901,180500,2572052200,6030,6030,6030,6030,0
|
|
20230901,180400,2572052200,6030,6030,6030,6030,0
|
|
20230901,180300,2572052200,6030,6030,6030,6030,0
|
|
20230901,180200,2572052200,6030,6030,6030,6030,0
|
|
20230901,180100,2572052200,6030,6030,6030,6030,12945
|
|
20230901,180000,2572052200,6030,6030,6030,6030,0
|
|
20230901,175900,2572052200,6030,6030,6030,6030,0
|
|
20230901,175800,2572052200,6030,6030,6030,6030,0
|
|
20230901,175700,2572052200,6030,6030,6030,6030,0
|
|
20230901,175600,2572052200,6030,6030,6030,6030,0
|
|
20230901,175500,2572052200,6030,6030,6030,6030,0
|
|
20230901,175400,2572052200,6030,6030,6030,6030,0
|
|
20230901,175300,2572052200,6030,6030,6030,6030,0
|
|
20230901,175200,2572052200,6030,6030,6030,6030,0
|
|
20230901,175100,2572052200,6030,6030,6030,6030,0
|
|
20230901,175000,2572052200,6030,6030,6030,6030,0
|
|
20230901,174900,2572052200,6030,6030,6030,6030,0
|
|
20230901,174800,2572052200,6030,6030,6030,6030,0
|
|
20230901,174700,2572052200,6030,6030,6030,6030,0
|
|
20230901,174600,2572052200,6030,6030,6030,6030,0
|
|
20230901,174500,2572052200,6030,6030,6030,6030,0
|
|
20230901,174400,2572052200,6030,6030,6030,6030,0
|
|
20230901,174300,2572052200,6030,6030,6030,6030,0
|
|
20230901,174200,2572052200,6030,6030,6030,6030,0
|
|
20230901,174100,2572052200,6030,6030,6030,6030,0
|
|
20230901,174000,2572052200,6030,6030,6030,6030,0
|
|
20230901,173900,2572052200,6030,6030,6030,6030,0
|
|
20230901,173800,2572052200,6030,6030,6030,6030,0
|
|
20230901,173700,2572052200,6030,6030,6030,6030,0
|
|
20230901,173600,2572052200,6030,6030,6030,6030,0
|
|
20230901,173500,2572052200,6030,6030,6030,6030,0
|
|
20230901,173400,2572052200,6030,6030,6030,6030,0
|
|
20230901,173300,2572052200,6030,6030,6030,6030,0
|
|
20230901,173200,2572052200,6030,6030,6030,6030,0
|
|
20230901,173100,2572052200,6030,6030,6030,6030,12945
|
|
20230901,173000,2572052200,6030,6030,6030,6030,0
|
|
20230901,172900,2572052200,6030,6030,6030,6030,0
|
|
20230901,172800,2572052200,6030,6030,6030,6030,0
|
|
20230901,172700,2572052200,6030,6030,6030,6030,0
|
|
20230901,172600,2572052200,6030,6030,6030,6030,0
|
|
20230901,172500,2572052200,6030,6030,6030,6030,0
|
|
20230901,172400,2572052200,6030,6030,6030,6030,0
|
|
20230901,172300,2572052200,6030,6030,6030,6030,0
|
|
20230901,172200,2572052200,6030,6030,6030,6030,0
|
|
20230901,172100,2572052200,6030,6030,6030,6030,0
|
|
20230901,172000,2572052200,6030,6030,6030,6030,0
|
|
20230901,171900,2572052200,6030,6030,6030,6030,0
|
|
20230901,171800,2572052200,6030,6030,6030,6030,0
|
|
20230901,171700,2572052200,6030,6030,6030,6030,0
|
|
20230901,171600,2572052200,6030,6030,6030,6030,0
|
|
20230901,171500,2572052200,6030,6030,6030,6030,0
|
|
20230901,171400,2572052200,6030,6030,6030,6030,0
|
|
20230901,171300,2572052200,6030,6030,6030,6030,0
|
|
20230901,171200,2572052200,6030,6030,6030,6030,0
|
|
20230901,171100,2572052200,6030,6030,6030,6030,0
|
|
20230901,171000,2572052200,6030,6030,6030,6030,0
|
|
20230901,170900,2572052200,6030,6030,6030,6030,0
|
|
20230901,170800,2572052200,6030,6030,6030,6030,0
|
|
20230901,170700,2572052200,6030,6030,6030,6030,0
|
|
20230901,170600,2572052200,6030,6030,6030,6030,0
|
|
20230901,170500,2572052200,6030,6030,6030,6030,0
|
|
20230901,170400,2572052200,6030,6030,6030,6030,0
|
|
20230901,170300,2572052200,6030,6030,6030,6030,0
|
|
20230901,170200,2572052200,6030,6030,6030,6030,0
|
|
20230901,170100,2572052200,6030,6030,6030,6030,12945
|
|
20230901,170000,2572052200,6030,6030,6030,6030,0
|
|
20230901,165900,2572052200,6030,6030,6030,6030,0
|
|
20230901,165800,2572052200,6030,6030,6030,6030,0
|
|
20230901,165700,2572052200,6030,6030,6030,6030,0
|
|
20230901,165600,2572052200,6030,6030,6030,6030,0
|
|
20230901,165500,2572052200,6030,6030,6030,6030,0
|
|
20230901,165400,2572052200,6030,6030,6030,6030,0
|
|
20230901,165300,2572052200,6030,6030,6030,6030,0
|
|
20230901,165200,2572052200,6030,6030,6030,6030,0
|
|
20230901,165100,2572052200,6030,6030,6030,6030,0
|
|
20230901,165000,2572052200,6030,6030,6030,6030,0
|
|
20230901,164900,2572052200,6030,6030,6030,6030,0
|
|
20230901,164800,2572052200,6030,6030,6030,6030,0
|
|
20230901,164700,2572052200,6030,6030,6030,6030,0
|
|
20230901,164600,2572052200,6030,6030,6030,6030,0
|
|
20230901,164500,2572052200,6030,6030,6030,6030,0
|
|
20230901,164400,2572052200,6030,6030,6030,6030,0
|
|
20230901,164300,2572052200,6030,6030,6030,6030,0
|
|
20230901,164200,2572052200,6030,6030,6030,6030,0
|
|
20230901,164100,2572052200,6030,6030,6030,6030,0
|
|
20230901,164000,2572052200,6030,6030,6030,6030,0
|
|
20230901,163900,2572052200,6030,6030,6030,6030,0
|
|
20230901,163800,2572052200,6030,6030,6030,6030,0
|
|
20230901,163700,2572052200,6030,6030,6030,6030,0
|
|
20230901,163600,2572052200,6030,6030,6030,6030,0
|
|
20230901,163500,2572052200,6030,6030,6030,6030,0
|
|
20230901,163400,2572052200,6030,6030,6030,6030,0
|
|
20230901,163300,2572052200,6030,6030,6030,6030,0
|
|
20230901,163200,2572052200,6030,6030,6030,6030,0
|
|
20230901,163100,2572052200,6030,6030,6030,6030,12945
|
|
20230901,163000,2572052200,6030,6030,6030,6030,0
|
|
20230901,162900,2572052200,6030,6030,6030,6030,0
|
|
20230901,162800,2572052200,6030,6030,6030,6030,0
|
|
20230901,162700,2572052200,6030,6030,6030,6030,0
|
|
20230901,162600,2572052200,6030,6030,6030,6030,0
|
|
20230901,162500,2572052200,6030,6030,6030,6030,0
|
|
20230901,162400,2572052200,6030,6030,6030,6030,0
|
|
20230901,162300,2572052200,6030,6030,6030,6030,0
|
|
20230901,162200,2572052200,6030,6030,6030,6030,0
|
|
20230901,162100,2572052200,6030,6030,6030,6030,0
|
|
20230901,162000,2572052200,6030,6030,6030,6030,0
|
|
20230901,161900,2572052200,6030,6030,6030,6030,0
|
|
20230901,161800,2572052200,6030,6030,6030,6030,0
|
|
20230901,161700,2572052200,6030,6030,6030,6030,0
|
|
20230901,161600,2572052200,6030,6030,6030,6030,0
|
|
20230901,161500,2572052200,6030,6030,6030,6030,0
|
|
20230901,161400,2572052200,6030,6030,6030,6030,0
|
|
20230901,161300,2572052200,6030,6030,6030,6030,0
|
|
20230901,161200,2572052200,6030,6030,6030,6030,0
|
|
20230901,161100,2572052200,6030,6030,6030,6030,0
|
|
20230901,161000,2572052200,6030,6030,6030,6030,0
|
|
20230901,160900,2572052200,6030,6030,6030,6030,0
|
|
20230901,160800,2572052200,6030,6030,6030,6030,0
|
|
20230901,160700,2572052200,6030,6030,6030,6030,0
|
|
20230901,160600,2572052200,6030,6030,6030,6030,0
|
|
20230901,160500,2572052200,6030,6030,6030,6030,0
|
|
20230901,160400,2572052200,6030,6030,6030,6030,0
|
|
20230901,160300,2572052200,6030,6030,6030,6030,0
|
|
20230901,160200,2572052200,6030,6030,6030,6030,0
|
|
20230901,160100,2572052200,6030,6030,6030,6030,12945
|
|
20230901,160000,2572052200,6030,6030,6030,6030,0
|
|
20230901,155900,2572052200,6030,6030,6030,6030,0
|
|
20230901,155800,2572052200,6030,6030,6030,6030,0
|
|
20230901,155700,2572052200,6030,6030,6030,6030,0
|
|
20230901,155600,2572052200,6030,6030,6030,6030,0
|
|
20230901,155500,2572052200,6030,6030,6030,6030,0
|
|
20230901,155400,2572052200,6030,6030,6030,6030,0
|
|
20230901,155300,2572052200,6030,6030,6030,6030,0
|
|
20230901,155200,2572052200,6030,6030,6030,6030,0
|
|
20230901,155100,2572052200,6030,6030,6030,6030,0
|
|
20230901,155000,2572052200,6030,6030,6030,6030,0
|
|
20230901,154900,2572052200,6030,6030,6030,6030,0
|
|
20230901,154800,2572052200,6030,6030,6030,6030,0
|
|
20230901,154700,2572052200,6030,6030,6030,6030,0
|
|
20230901,154600,2572052200,6030,6030,6030,6030,0
|
|
20230901,154500,2572052200,6030,6030,6030,6030,0
|
|
20230901,154400,2572052200,6030,6030,6030,6030,0
|
|
20230901,154300,2572052200,6030,6030,6030,6030,0
|
|
20230901,154200,2572052200,6030,6030,6030,6030,0
|
|
20230901,154100,2572052200,6030,6030,6030,6030,0
|
|
20230901,154000,2572052200,6030,6030,6030,6030,0
|
|
20230901,153900,2572052200,6030,6030,6030,6030,0
|
|
20230901,153800,2572052200,6030,6030,6030,6030,0
|
|
20230901,153700,2572052200,6030,6030,6030,6030,0
|
|
20230901,153600,2572052200,6030,6030,6030,6030,0
|
|
20230901,153500,2572052200,6030,6030,6030,6030,0
|
|
20230901,153400,2572052200,6030,6030,6030,6030,0
|
|
20230901,153300,2572052200,6030,6030,6030,6030,0
|
|
20230901,153200,2572052200,6030,6030,6030,6030,0
|
|
20230901,153100,2572052200,6030,6030,6030,6030,12945
|
|
20230901,153000,2572052200,6030,6030,6030,6030,12945
|
|
20230901,152900,2493993850,6080,6080,6080,6080,0
|
|
20230901,152800,2493993850,6080,6080,6080,6080,0
|
|
20230901,152700,2493993850,6080,6080,6080,6080,0
|
|
20230901,152600,2493993850,6080,6080,6080,6080,0
|
|
20230901,152500,2493993850,6080,6080,6080,6080,0
|
|
20230901,152400,2493993850,6080,6080,6080,6080,0
|
|
20230901,152300,2493993850,6080,6080,6080,6080,0
|
|
20230901,152200,2493993850,6080,6080,6080,6080,0
|
|
20230901,152100,2493993850,6080,6080,6080,6080,0
|
|
20230901,152000,2493993850,6080,6080,6080,6080,0
|
|
20230901,151900,2493993850,6080,6080,6090,6080,2003
|
|
20230901,151800,2481809560,6080,6080,6080,6060,799
|
|
20230901,151700,2476951730,6060,6070,6080,6060,781
|
|
20230901,151600,2472203510,6080,6060,6080,6060,2524
|
|
20230901,151500,2456881430,6070,6040,6070,6040,2218
|
|
20230901,151400,2443455600,6060,6060,6060,6040,2457
|
|
20230901,151300,2428600780,6050,6050,6050,6050,93
|
|
20230901,151200,2428038130,6050,6050,6050,6050,1027
|
|
20230901,151100,2421824780,6060,6060,6060,6050,440
|
|
20230901,151000,2419158680,6050,6050,6060,6040,2494
|
|
20230901,150900,2404076540,6060,6060,6060,6060,334
|
|
20230901,150800,2402052500,6060,6060,6060,6060,743
|
|
20230901,150700,2397549920,6060,6060,6060,6060,0
|
|
20230901,150600,2397549920,6060,6060,6060,6060,200
|
|
20230901,150500,2396337920,6060,6060,6070,6050,2856
|
|
20230901,150400,2379044530,6070,6070,6070,6070,246
|
|
20230901,150300,2377551310,6080,6080,6080,6080,609
|
|
20230901,150200,2373848590,6080,6080,6080,6070,554
|
|
20230901,150100,2370480290,6080,6080,6080,6080,239
|
|
20230901,150000,2369027170,6080,6060,6080,6060,1459
|
|
20230901,145900,2360168810,6070,6070,6070,6070,167
|
|
20230901,145800,2359155120,6060,6080,6080,6060,2421
|
|
20230901,145700,2344469650,6080,6070,6080,6070,397
|
|
20230901,145600,2342056820,6080,6070,6080,6070,246
|
|
20230901,145500,2340562140,6080,6070,6080,6070,415
|
|
20230901,145400,2338041350,6070,6060,6080,6060,2101
|
|
20230901,145300,2325290720,6080,6070,6080,6050,728
|
|
20230901,145200,2320879550,6070,6060,6070,6060,1073
|
|
20230901,145100,2314374160,6060,6060,6060,6060,263
|
|
20230901,145000,2312780380,6060,6050,6060,6050,736
|
|
20230901,144900,2308325160,6040,6040,6050,6040,892
|
|
20230901,144800,2302934970,6050,6050,6050,6050,358
|
|
20230901,144700,2300769070,6050,6040,6050,6040,2153
|
|
20230901,144600,2287748560,6050,6050,6050,6050,421
|
|
20230901,144500,2285201510,6050,6050,6050,6050,1038
|
|
20230901,144400,2278921610,6050,6050,6050,6040,2450
|
|
20230901,144300,2264099300,6050,6040,6050,6040,1211
|
|
20230901,144200,2256784760,6040,6040,6040,6040,151
|
|
20230901,144100,2255872720,6030,6030,6030,6030,1234
|
|
20230901,144000,2248431700,6030,6030,6030,6030,313
|
|
20230901,143900,2246544310,6030,6030,6030,6030,356
|
|
20230901,143800,2244397630,6030,6030,6030,6030,1456
|
|
20230901,143700,2235617950,6030,6030,6030,6020,1318
|
|
20230901,143600,2227671410,6030,6040,6040,6030,78
|
|
20230901,143500,2227201050,6040,6030,6040,6030,3602
|
|
20230901,143400,2205480970,6030,6020,6030,6020,306
|
|
20230901,143300,2203635840,6020,6030,6030,6020,883
|
|
20230901,143200,2198316260,6020,6030,6030,6020,211
|
|
20230901,143100,2197045930,6020,6020,6020,6020,0
|
|
20230901,143000,2197045930,6020,6030,6030,6020,19
|
|
20230901,142900,2196931450,6020,6020,6020,6020,793
|
|
20230901,142800,2192157590,6020,6020,6020,6020,615
|
|
20230901,142700,2188455290,6020,6010,6020,6010,1866
|
|
20230901,142600,2177233890,6020,6020,6020,6020,0
|
|
20230901,142500,2177233890,6020,6020,6020,6020,333
|
|
20230901,142400,2175229230,6020,6020,6020,6020,1036
|
|
20230901,142300,2168992510,6030,6020,6030,6020,159
|
|
20230901,142200,2168035150,6030,6030,6030,6020,235
|
|
20230901,142100,2166618200,6020,6020,6020,6020,383
|
|
20230901,142000,2164312540,6020,6020,6020,6020,491
|
|
20230901,141900,2161356720,6020,6010,6020,6010,125
|
|
20230901,141800,2160605220,6020,6010,6020,6010,205
|
|
20230901,141700,2159373120,6020,6020,6020,6020,413
|
|
20230901,141600,2156886860,6030,6030,6030,6020,3190
|
|
20230901,141500,2137680570,6030,6030,6030,6030,447
|
|
20230901,141400,2134985160,6020,6030,6030,6020,222
|
|
20230901,141300,2133646630,6030,6030,6030,6030,307
|
|
20230901,141200,2131795420,6030,6020,6030,6020,617
|
|
20230901,141100,2128076950,6020,6020,6020,6020,0
|
|
20230901,141000,2128076950,6020,6020,6020,6020,20
|
|
20230901,140900,2127956550,6020,6020,6020,6020,500
|
|
20230901,140800,2124946550,6020,6020,6020,6020,951
|
|
20230901,140700,2119221530,6030,6020,6030,6020,194
|
|
20230901,140600,2118053300,6030,6030,6030,6030,122
|
|
20230901,140500,2117317640,6030,6030,6030,6030,5
|
|
20230901,140400,2117287490,6030,6020,6030,6020,1599
|
|
20230901,140300,2107661420,6030,6030,6030,6030,83
|
|
20230901,140200,2107160930,6030,6030,6030,6030,15
|
|
20230901,140100,2107070480,6030,6030,6030,6030,123
|
|
20230901,140000,2106328790,6030,6030,6030,6020,334
|
|
20230901,135900,2104316770,6030,6030,6030,6030,1
|
|
20230901,135800,2104310740,6030,6030,6030,6030,1
|
|
20230901,135700,2104304710,6030,6030,6030,6030,5
|
|
20230901,135600,2104274560,6030,6020,6030,6020,2004
|
|
20230901,135500,2092210460,6020,6020,6020,6020,1000
|
|
20230901,135400,2086190460,6020,6020,6020,6020,10
|
|
20230901,135300,2086130260,6020,6020,6020,6020,1
|
|
20230901,135200,2086124240,6030,6030,6030,6020,93
|
|
20230901,135100,2085563670,6030,6030,6030,6030,14
|
|
20230901,135000,2085479250,6020,6020,6020,6020,401
|
|
20230901,134900,2083065230,6030,6020,6030,6020,189
|
|
20230901,134800,2081927440,6030,6030,6030,6030,2
|
|
20230901,134700,2081915380,6030,6030,6030,6030,8
|
|
20230901,134600,2081867140,6030,6030,6030,6020,519
|
|
20230901,134500,2078739210,6030,6020,6030,6020,451
|
|
20230901,134400,2076020180,6030,6030,6030,6030,821
|
|
20230901,134300,2071069550,6030,6030,6030,6030,1181
|
|
20230901,134200,2063948120,6030,6030,6030,6030,1
|
|
20230901,134100,2063942090,6030,6030,6030,6030,2
|
|
20230901,134000,2063930030,6030,6020,6030,6020,210
|
|
20230901,133900,2062664230,6020,6010,6020,6010,22
|
|
20230901,133800,2062531960,6020,6020,6030,6020,1708
|
|
20230901,133700,2052249760,6010,6010,6010,6010,150
|
|
20230901,133600,2051348260,6010,6010,6010,6010,2187
|
|
20230901,133500,2038204390,6010,6020,6020,6010,1550
|
|
20230901,133400,2028883890,6010,6020,6020,6010,4203
|
|
20230901,133300,2003586390,6020,6030,6030,6020,3908
|
|
20230901,133200,1980060180,6030,6030,6030,6030,385
|
|
20230901,133100,1977738630,6030,6030,6030,6030,5
|
|
20230901,133000,1977708480,6030,6030,6030,6030,2937
|
|
20230901,132900,1959998370,6030,6030,6030,6030,80
|
|
20230901,132800,1959515970,6030,6030,6030,6030,2827
|
|
20230901,132700,1942469160,6040,6040,6040,6040,1837
|
|
20230901,132600,1931373680,6040,6040,6040,6030,317
|
|
20230901,132500,1929459060,6040,6040,6040,6040,0
|
|
20230901,132400,1929459060,6040,6040,6040,6030,602
|
|
20230901,132300,1925826200,6040,6040,6040,6040,130
|
|
20230901,132200,1925041000,6040,6040,6040,6040,21
|
|
20230901,132100,1924914160,6040,6040,6040,6040,563
|
|
20230901,132000,1921513640,6040,6040,6040,6040,63
|
|
20230901,131900,1921133120,6040,6040,6040,6040,513
|
|
20230901,131800,1918034600,6040,6040,6040,6040,57
|
|
20230901,131700,1917690320,6040,6040,6040,6040,101
|
|
20230901,131600,1917080280,6040,6040,6040,6030,1552
|
|
20230901,131500,1907720500,6040,6030,6040,6030,104
|
|
20230901,131400,1907093350,6030,6030,6040,6030,91
|
|
20230901,131300,1906544500,6040,6040,6040,6040,34
|
|
20230901,131200,1906339140,6040,6040,6040,6040,957
|
|
20230901,131100,1900558860,6050,6040,6050,6040,30
|
|
20230901,131000,1900377460,6040,6040,6040,6040,369
|
|
20230901,130900,1898148700,6040,6040,6040,6040,200
|
|
20230901,130800,1896940700,6050,6040,6050,6040,100
|
|
20230901,130700,1896336690,6050,6050,6050,6050,0
|
|
20230901,130600,1896336690,6050,6050,6050,6050,35
|
|
20230901,130500,1896124940,6050,6050,6050,6050,100
|
|
20230901,130400,1895519940,6040,6040,6040,6040,50
|
|
20230901,130300,1895217940,6040,6030,6040,6030,1882
|
|
20230901,130200,1883868330,6030,6040,6040,6030,4660
|
|
20230901,130100,1855768470,6040,6030,6040,6030,1404
|
|
20230901,130000,1847298320,6040,6040,6040,6030,1999
|
|
20230901,125900,1835234450,6040,6040,6040,6040,46
|
|
20230901,125800,1834956610,6040,6040,6040,6040,283
|
|
20230901,125700,1833247290,6040,6040,6040,6040,162
|
|
20230901,125600,1832268810,6040,6040,6040,6040,1100
|
|
20230901,125500,1825624810,6040,6040,6040,6030,1100
|
|
20230901,125400,1818982810,6050,6040,6050,6040,3202
|
|
20230901,125300,1799642720,6050,6050,6050,6050,1
|
|
20230901,125200,1799636670,6050,6040,6050,6040,660
|
|
20230901,125100,1795649670,6050,6050,6050,6050,21
|
|
20230901,125000,1795522620,6050,6050,6050,6050,2
|
|
20230901,124900,1795510520,6040,6050,6050,6040,25
|
|
20230901,124800,1795359510,6040,6050,6050,6040,842
|
|
20230901,124700,1790265570,6050,6060,6060,6050,389
|
|
20230901,124600,1787912100,6060,6060,6060,6060,0
|
|
20230901,124500,1787912100,6060,6060,6060,6060,11
|
|
20230901,124400,1787845440,6050,6050,6050,6050,200
|
|
20230901,124300,1786635440,6050,6050,6050,6050,39
|
|
20230901,124200,1786399490,6050,6050,6050,6050,1
|
|
20230901,124100,1786393440,6050,6050,6050,6050,0
|
|
20230901,124000,1786393440,6050,6050,6050,6050,100
|
|
20230901,123900,1785788440,6050,6050,6050,6050,103
|
|
20230901,123800,1785165290,6050,6050,6050,6050,0
|
|
20230901,123700,1785165290,6050,6050,6050,6050,230
|
|
20230901,123600,1783773790,6050,6050,6050,6050,0
|
|
20230901,123500,1783773790,6050,6050,6050,6050,0
|
|
20230901,123400,1783773790,6050,6050,6050,6050,0
|
|
20230901,123300,1783773790,6050,6050,6050,6050,657
|
|
20230901,123200,1779798940,6050,6050,6050,6050,0
|
|
20230901,123100,1779798940,6050,6050,6050,6050,0
|
|
20230901,123000,1779798940,6050,6050,6050,6050,101
|
|
20230901,122900,1779187890,6050,6050,6050,6050,200
|
|
20230901,122800,1777977890,6050,6050,6050,6050,3
|
|
20230901,122700,1777959740,6050,6050,6050,6040,1793
|
|
20230901,122600,1767123800,6050,6050,6050,6040,834
|
|
20230901,122500,1762078110,6050,6050,6050,6040,113
|
|
20230901,122400,1761395230,6050,6050,6050,6050,1
|
|
20230901,122300,1761389180,6050,6050,6050,6050,359
|
|
20230901,122200,1759217230,6050,6050,6050,6050,0
|
|
20230901,122100,1759217230,6050,6060,6060,6050,504
|
|
20230901,122000,1756168000,6050,6050,6050,6050,177
|
|
20230901,121900,1755097150,6050,6050,6050,6050,351
|
|
20230901,121800,1752973600,6050,6050,6050,6050,0
|
|
20230901,121700,1752973600,6050,6050,6050,6050,3
|
|
20230901,121600,1752955450,6050,6040,6050,6040,33
|
|
20230901,121500,1752756080,6040,6050,6050,6040,2100
|
|
20230901,121400,1740064080,6040,6040,6040,6040,80
|
|
20230901,121300,1739580880,6050,6050,6050,6050,0
|
|
20230901,121200,1739580880,6050,6050,6050,6050,1
|
|
20230901,121100,1739574830,6050,6050,6050,6050,14
|
|
20230901,121000,1739490130,6040,6050,6050,6040,100
|
|
20230901,120900,1738886080,6040,6040,6040,6040,0
|
|
20230901,120800,1738886080,6040,6060,6060,6040,423
|
|
20230901,120700,1736324020,6040,6050,6060,6040,2501
|
|
20230901,120600,1721201240,6050,6060,6060,6050,38
|
|
20230901,120500,1720971040,6050,6050,6050,6050,25
|
|
20230901,120400,1720819790,6050,6060,6060,6050,56
|
|
20230901,120300,1720480490,6060,6070,6070,6060,1516
|
|
20230901,120200,1711292460,6070,6070,6070,6070,541
|
|
20230901,120100,1708008590,6060,6060,6060,6060,1045
|
|
20230901,120000,1701675890,6060,6060,6060,6060,10
|
|
20230901,115900,1701615290,6060,6050,6060,6050,722
|
|
20230901,115800,1697246980,6060,6060,6060,6060,0
|
|
20230901,115700,1697246980,6060,6070,6070,6060,2
|
|
20230901,115600,1697234850,6060,6060,6060,6050,5861
|
|
20230901,115500,1661717260,6060,6050,6060,6050,1816
|
|
20230901,115400,1650730450,6050,6050,6050,6050,0
|
|
20230901,115300,1650730450,6050,6040,6050,6040,2
|
|
20230901,115200,1650718360,6040,6040,6040,6040,0
|
|
20230901,115100,1650718360,6040,6040,6040,6040,7
|
|
20230901,115000,1650676080,6040,6040,6040,6040,200
|
|
20230901,114900,1649468080,6040,6040,6040,6040,1632
|
|
20230901,114800,1639610800,6040,6050,6050,6040,112
|
|
20230901,114700,1638934200,6040,6040,6040,6040,15
|
|
20230901,114600,1638843600,6040,6040,6040,6040,33
|
|
20230901,114500,1638644280,6050,6050,6050,6050,2
|
|
20230901,114400,1638632180,6040,6050,6050,6040,12
|
|
20230901,114300,1638559600,6050,6050,6050,6050,0
|
|
20230901,114200,1638559600,6050,6040,6050,6040,126
|
|
20230901,114100,1637798310,6040,6040,6050,6040,68
|
|
20230901,114000,1637387560,6050,6050,6050,6050,0
|
|
20230901,113900,1637387560,6050,6040,6050,6040,211
|
|
20230901,113800,1636111110,6040,6040,6040,6040,665
|
|
20230901,113700,1632094510,6040,6040,6040,6040,60
|
|
20230901,113600,1631732110,6040,6040,6040,6040,500
|
|
20230901,113500,1628712110,6040,6040,6040,6040,1100
|
|
20230901,113400,1622068110,6040,6040,6040,6040,0
|
|
20230901,113300,1622068110,6040,6040,6040,6040,2453
|
|
20230901,113200,1607251990,6030,6030,6030,6030,0
|
|
20230901,113100,1607251990,6030,6040,6040,6030,200
|
|
20230901,113000,1606044990,6040,6040,6040,6040,272
|
|
20230901,112900,1604402110,6040,6040,6040,6040,30
|
|
20230901,112800,1604220910,6040,6030,6040,6030,2021
|
|
20230901,112700,1592034070,6050,6040,6050,6030,368
|
|
20230901,112600,1589808740,6050,6040,6050,6040,2854
|
|
20230901,112500,1572570570,6040,6050,6050,6030,272
|
|
20230901,112400,1570928080,6040,6040,6050,6040,5758
|
|
20230901,112300,1536149750,6040,6030,6050,6030,112
|
|
20230901,112200,1535473270,6030,6040,6050,6030,586
|
|
20230901,112100,1531934240,6050,6040,6050,6040,56
|
|
20230901,112000,1531595940,6050,6050,6050,6050,1
|
|
20230901,111900,1531589890,6040,6030,6050,6030,2385
|
|
20230901,111800,1517208020,6030,6040,6050,6030,1692
|
|
20230901,111700,1506989010,6040,6050,6050,6040,306
|
|
20230901,111600,1505140710,6050,6050,6050,6040,47
|
|
20230901,111500,1504856380,6050,6050,6050,6050,42
|
|
20230901,111400,1504602280,6040,6050,6050,6040,501
|
|
20230901,111300,1501576230,6040,6050,6050,6040,203
|
|
20230901,111200,1500350100,6040,6040,6050,6040,507
|
|
20230901,111100,1497287760,6030,6040,6050,6030,285
|
|
20230901,111000,1495567850,6040,6040,6050,6040,8
|
|
20230901,110900,1495519520,6030,6040,6050,6030,1098
|
|
20230901,110800,1488887680,6040,6040,6040,6040,559
|
|
20230901,110700,1485511320,6040,6030,6040,6030,335
|
|
20230901,110600,1483491250,6030,6040,6040,6030,443
|
|
20230901,110500,1480819940,6040,6040,6040,6040,251
|
|
20230901,110400,1479303900,6040,6040,6040,6030,46
|
|
20230901,110300,1479026230,6040,6040,6040,6030,111
|
|
20230901,110200,1478356790,6040,6050,6050,6030,1924
|
|
20230901,110100,1466741610,6050,6050,6050,6050,1
|
|
20230901,110000,1466735560,6040,6040,6040,6030,181
|
|
20230901,105900,1465642820,6040,6040,6040,6040,41
|
|
20230901,105800,1465395180,6050,6040,6050,6030,2253
|
|
20230901,105700,1451798520,6040,6050,6050,6040,708
|
|
20230901,105600,1447521310,6050,6050,6050,6040,3509
|
|
20230901,105500,1426321860,6050,6060,6060,6050,4570
|
|
20230901,105400,1398668360,6060,6050,6060,6050,381
|
|
20230901,105300,1396360290,6050,6060,6060,6050,665
|
|
20230901,105200,1392336390,6060,6050,6060,6040,951
|
|
20230901,105100,1386585340,6050,6060,6060,6040,1444
|
|
20230901,105000,1377855180,6050,6060,6060,6050,1588
|
|
20230901,104900,1368246660,6060,6050,6060,6050,901
|
|
20230901,104800,1362791100,6060,6050,6060,6050,107
|
|
20230901,104700,1362143690,6050,6060,6070,6050,2652
|
|
20230901,104600,1346079690,6070,6060,6070,6060,111
|
|
20230901,104500,1345405960,6060,6060,6060,6060,200
|
|
20230901,104400,1344193960,6050,6050,6060,6050,2459
|
|
20230901,104300,1329312000,6060,6070,6070,6060,495
|
|
20230901,104200,1326312200,6050,6060,6060,6050,1160
|
|
20230901,104100,1319288660,6060,6070,6070,6060,759
|
|
20230901,104000,1314689080,6070,6060,6070,6050,4658
|
|
20230901,103900,1286503450,6050,6060,6070,6050,842
|
|
20230901,103800,1281404320,6050,6060,6060,6050,464
|
|
20230901,103700,1278593680,6060,6060,6060,6060,561
|
|
20230901,103600,1275194020,6060,6060,6060,6050,953
|
|
20230901,103500,1269427220,6060,6060,6070,6060,3068
|
|
20230901,103400,1250834640,6070,6070,6070,6070,2267
|
|
20230901,103300,1237073950,6070,6070,6070,6070,1058
|
|
20230901,103200,1230651890,6070,6060,6070,6060,768
|
|
20230901,103100,1225991680,6060,6080,6080,6060,47
|
|
20230901,103000,1225706660,6080,6070,6080,6060,1050
|
|
20230901,102900,1219342370,6070,6070,6070,6070,689
|
|
20230901,102800,1215160140,6070,6070,6070,6070,100
|
|
20230901,102700,1214553140,6070,6070,6070,6070,280
|
|
20230901,102600,1212853540,6070,6070,6070,6070,617
|
|
20230901,102500,1209108350,6070,6080,6080,6070,368
|
|
20230901,102400,1206873370,6080,6080,6080,6080,1295
|
|
20230901,102300,1198999770,6080,6090,6090,6080,958
|
|
20230901,102200,1193174080,6090,6080,6090,6080,1489
|
|
20230901,102100,1184120840,6080,6080,6080,6080,201
|
|
20230901,102000,1182898760,6070,6070,6070,6070,739
|
|
20230901,101900,1178413030,6070,6080,6080,6070,2378
|
|
20230901,101800,1163963110,6080,6080,6080,6080,1295
|
|
20230901,101700,1156089510,6080,6090,6090,6080,3090
|
|
20230901,101600,1137291340,6090,6090,6090,6090,0
|
|
20230901,101500,1137291340,6090,6090,6090,6090,774
|
|
20230901,101400,1132577680,6090,6110,6110,6090,299
|
|
20230901,101300,1130754270,6110,6090,6110,6080,234
|
|
20230901,101200,1129328850,6090,6090,6090,6080,1151
|
|
20230901,101100,1122321060,6080,6090,6090,6080,3570
|
|
20230901,101000,1100603780,6090,6080,6090,6080,1965
|
|
20230901,100900,1088644930,6090,6090,6090,6090,583
|
|
20230901,100800,1085094460,6080,6070,6080,6070,1064
|
|
20230901,100700,1078628740,6070,6080,6080,6070,2281
|
|
20230901,100600,1064775960,6090,6110,6110,6080,1629
|
|
20230901,100500,1054861150,6090,6070,6090,6070,2282
|
|
20230901,100400,1040998620,6070,6090,6090,6070,3094
|
|
20230901,100300,1022205870,6080,6080,6140,6080,6177
|
|
20230901,100200,984582530,6090,6100,6100,6090,3663
|
|
20230901,100100,962264480,6100,6110,6110,6100,4054
|
|
20230901,100000,937523660,6100,6100,6110,6100,928
|
|
20230901,095900,931854800,6100,6100,6110,6100,38
|
|
20230901,095800,931622980,6100,6110,6110,6100,406
|
|
20230901,095700,929146330,6110,6100,6110,6100,1641
|
|
20230901,095600,919136130,6110,6120,6120,6100,7890
|
|
20230901,095500,870963540,6120,6120,6120,6120,1530
|
|
20230901,095400,861599940,6120,6110,6120,6110,18
|
|
20230901,095300,861489850,6120,6110,6120,6110,714
|
|
20230901,095200,857125530,6120,6150,6150,6100,11792
|
|
20230901,095100,784939640,6140,6150,6150,6140,978
|
|
20230901,095000,778930480,6150,6140,6150,6140,966
|
|
20230901,094900,772991110,6150,6150,6150,6130,843
|
|
20230901,094800,767815180,6150,6140,6150,6130,708
|
|
20230901,094700,763468140,6130,6130,6140,6120,938
|
|
20230901,094600,757721670,6120,6150,6150,6120,5463
|
|
20230901,094500,724216260,6140,6150,6150,6140,435
|
|
20230901,094400,721542430,6140,6150,6150,6140,444
|
|
20230901,094300,718813180,6140,6140,6160,6140,721
|
|
20230901,094200,714382790,6160,6150,6160,6120,684
|
|
20230901,094100,710178880,6150,6110,6150,6110,681
|
|
20230901,094000,706005490,6130,6130,6130,6110,1046
|
|
20230901,093900,699605480,6110,6120,6130,6110,974
|
|
20230901,093800,693649030,6110,6130,6130,6110,1097
|
|
20230901,093700,686934530,6110,6130,6150,6110,3609
|
|
20230901,093600,664842380,6160,6160,6160,6130,6112
|
|
20230901,093500,627286430,6140,6140,6160,6120,3845
|
|
20230901,093400,603688380,6160,6140,6160,6130,2298
|
|
20230901,093300,589570310,6130,6160,6190,6130,4852
|
|
20230901,093200,559679350,6190,6210,6210,6160,10730
|
|
20230901,093100,493337540,6190,6190,6210,6180,5082
|
|
20230901,093000,461859720,6180,6200,6200,6180,3833
|
|
20230901,092900,438149300,6180,6180,6210,6170,5855
|
|
20230901,092800,401924830,6170,6160,6170,6160,3673
|
|
20230901,092700,379268690,6150,6130,6150,6130,5537
|
|
20230901,092600,345228710,6130,6130,6130,6130,0
|
|
20230901,092500,345228710,6130,6130,6130,6130,24
|
|
20230901,092400,345081590,6140,6160,6160,6130,968
|
|
20230901,092300,339137400,6160,6140,6160,6130,1267
|
|
20230901,092200,331349930,6140,6130,6140,6130,3076
|
|
20230901,092100,312482270,6110,6130,6130,6100,5575
|
|
20230901,092000,278415440,6140,6130,6160,6130,4171
|
|
20230901,091900,252774970,6130,6140,6140,6130,2628
|
|
20230901,091800,236643850,6130,6120,6130,6110,3231
|
|
20230901,091700,216889810,6140,6120,6140,6120,115
|
|
20230901,091600,216185710,6110,6130,6130,6110,1316
|
|
20230901,091500,208143720,6110,6120,6140,6110,6348
|
|
20230901,091400,169300510,6120,6140,6140,6120,2974
|
|
20230901,091300,151080900,6150,6150,6150,6150,122
|
|
20230901,091200,150330600,6150,6150,6150,6130,2646
|
|
20230901,091100,134083050,6150,6150,6150,6150,339
|
|
20230901,091000,131998200,6150,6140,6150,6140,418
|
|
20230901,090900,129429500,6140,6140,6140,6140,203
|
|
20230901,090800,128183080,6140,6130,6140,6130,1156
|
|
20230901,090700,121089900,6130,6130,6140,6130,1682
|
|
20230901,090600,110778920,6130,6140,6140,6130,1175
|
|
20230901,090500,103570720,6140,6140,6150,6130,4101
|
|
20230901,090400,78401080,6140,6140,6150,6120,1166
|
|
20230901,090300,71246120,6140,6110,6160,6110,2653
|
|
20230901,090200,54960100,6120,6110,6120,6100,2345
|
|
20230901,090100,40641770,6110,6130,6130,6100,2936
|
|
20230901,090000,22691830,6130,6130,6160,6120,3684
|