613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191000,1704786800,5200,5200,5200,5200,7344
|
|
20230901,190900,1704786800,5200,5200,5200,5200,0
|
|
20230901,190800,1704786800,5200,5200,5200,5200,0
|
|
20230901,190700,1704786800,5200,5200,5200,5200,0
|
|
20230901,190600,1704786800,5200,5200,5200,5200,0
|
|
20230901,190500,1704786800,5200,5200,5200,5200,0
|
|
20230901,190400,1704786800,5200,5200,5200,5200,0
|
|
20230901,190300,1704786800,5200,5200,5200,5200,0
|
|
20230901,190200,1704786800,5200,5200,5200,5200,0
|
|
20230901,190100,1704786800,5200,5200,5200,5200,0
|
|
20230901,190000,1704786800,5200,5200,5200,5200,0
|
|
20230901,185900,1704786800,5200,5200,5200,5200,0
|
|
20230901,185800,1704786800,5200,5200,5200,5200,0
|
|
20230901,185700,1704786800,5200,5200,5200,5200,0
|
|
20230901,185600,1704786800,5200,5200,5200,5200,0
|
|
20230901,185500,1704786800,5200,5200,5200,5200,0
|
|
20230901,185400,1704786800,5200,5200,5200,5200,0
|
|
20230901,185300,1704786800,5200,5200,5200,5200,0
|
|
20230901,185200,1704786800,5200,5200,5200,5200,0
|
|
20230901,185100,1704786800,5200,5200,5200,5200,0
|
|
20230901,185000,1704786800,5200,5200,5200,5200,0
|
|
20230901,184900,1704786800,5200,5200,5200,5200,0
|
|
20230901,184800,1704786800,5200,5200,5200,5200,0
|
|
20230901,184700,1704786800,5200,5200,5200,5200,0
|
|
20230901,184600,1704786800,5200,5200,5200,5200,0
|
|
20230901,184500,1704786800,5200,5200,5200,5200,0
|
|
20230901,184400,1704786800,5200,5200,5200,5200,0
|
|
20230901,184300,1704786800,5200,5200,5200,5200,0
|
|
20230901,184200,1704786800,5200,5200,5200,5200,0
|
|
20230901,184100,1704786800,5200,5200,5200,5200,0
|
|
20230901,184000,1704786800,5200,5200,5200,5200,7344
|
|
20230901,183900,1704786800,5200,5200,5200,5200,0
|
|
20230901,183800,1704786800,5200,5200,5200,5200,0
|
|
20230901,183700,1704786800,5200,5200,5200,5200,0
|
|
20230901,183600,1704786800,5200,5200,5200,5200,0
|
|
20230901,183500,1704786800,5200,5200,5200,5200,0
|
|
20230901,183400,1704786800,5200,5200,5200,5200,0
|
|
20230901,183300,1704786800,5200,5200,5200,5200,0
|
|
20230901,183200,1704786800,5200,5200,5200,5200,0
|
|
20230901,183100,1704786800,5200,5200,5200,5200,0
|
|
20230901,183000,1704786800,5200,5200,5200,5200,0
|
|
20230901,182900,1704786800,5200,5200,5200,5200,0
|
|
20230901,182800,1704786800,5200,5200,5200,5200,0
|
|
20230901,182700,1704786800,5200,5200,5200,5200,0
|
|
20230901,182600,1704786800,5200,5200,5200,5200,0
|
|
20230901,182500,1704786800,5200,5200,5200,5200,0
|
|
20230901,182400,1704786800,5200,5200,5200,5200,0
|
|
20230901,182300,1704786800,5200,5200,5200,5200,0
|
|
20230901,182200,1704786800,5200,5200,5200,5200,0
|
|
20230901,182100,1704786800,5200,5200,5200,5200,0
|
|
20230901,182000,1704786800,5200,5200,5200,5200,0
|
|
20230901,181900,1704786800,5200,5200,5200,5200,0
|
|
20230901,181800,1704786800,5200,5200,5200,5200,0
|
|
20230901,181700,1704786800,5200,5200,5200,5200,0
|
|
20230901,181600,1704786800,5200,5200,5200,5200,0
|
|
20230901,181500,1704786800,5200,5200,5200,5200,0
|
|
20230901,181400,1704786800,5200,5200,5200,5200,0
|
|
20230901,181300,1704786800,5200,5200,5200,5200,0
|
|
20230901,181200,1704786800,5200,5200,5200,5200,0
|
|
20230901,181100,1704786800,5200,5200,5200,5200,0
|
|
20230901,181000,1704786800,5200,5200,5200,5200,7344
|
|
20230901,180900,1704786800,5200,5200,5200,5200,0
|
|
20230901,180800,1704786800,5200,5200,5200,5200,0
|
|
20230901,180700,1704786800,5200,5200,5200,5200,0
|
|
20230901,180600,1704786800,5200,5200,5200,5200,0
|
|
20230901,180500,1704786800,5200,5200,5200,5200,0
|
|
20230901,180400,1704786800,5200,5200,5200,5200,0
|
|
20230901,180300,1704786800,5200,5200,5200,5200,0
|
|
20230901,180200,1704786800,5200,5200,5200,5200,0
|
|
20230901,180100,1704786800,5200,5200,5200,5200,0
|
|
20230901,180000,1704786800,5200,5200,5200,5200,0
|
|
20230901,175900,1704786800,5200,5200,5200,5200,0
|
|
20230901,175800,1704786800,5200,5200,5200,5200,0
|
|
20230901,175700,1704786800,5200,5200,5200,5200,0
|
|
20230901,175600,1704786800,5200,5200,5200,5200,0
|
|
20230901,175500,1704786800,5200,5200,5200,5200,0
|
|
20230901,175400,1704786800,5200,5200,5200,5200,0
|
|
20230901,175300,1704786800,5200,5200,5200,5200,0
|
|
20230901,175200,1704786800,5200,5200,5200,5200,0
|
|
20230901,175100,1704786800,5200,5200,5200,5200,0
|
|
20230901,175000,1704786800,5200,5200,5200,5200,0
|
|
20230901,174900,1704786800,5200,5200,5200,5200,0
|
|
20230901,174800,1704786800,5200,5200,5200,5200,0
|
|
20230901,174700,1704786800,5200,5200,5200,5200,0
|
|
20230901,174600,1704786800,5200,5200,5200,5200,0
|
|
20230901,174500,1704786800,5200,5200,5200,5200,0
|
|
20230901,174400,1704786800,5200,5200,5200,5200,0
|
|
20230901,174300,1704786800,5200,5200,5200,5200,0
|
|
20230901,174200,1704786800,5200,5200,5200,5200,0
|
|
20230901,174100,1704786800,5200,5200,5200,5200,0
|
|
20230901,174000,1704786800,5200,5200,5200,5200,7344
|
|
20230901,173900,1704786800,5200,5200,5200,5200,0
|
|
20230901,173800,1704786800,5200,5200,5200,5200,0
|
|
20230901,173700,1704786800,5200,5200,5200,5200,0
|
|
20230901,173600,1704786800,5200,5200,5200,5200,0
|
|
20230901,173500,1704786800,5200,5200,5200,5200,0
|
|
20230901,173400,1704786800,5200,5200,5200,5200,0
|
|
20230901,173300,1704786800,5200,5200,5200,5200,0
|
|
20230901,173200,1704786800,5200,5200,5200,5200,0
|
|
20230901,173100,1704786800,5200,5200,5200,5200,0
|
|
20230901,173000,1704786800,5200,5200,5200,5200,0
|
|
20230901,172900,1704786800,5200,5200,5200,5200,0
|
|
20230901,172800,1704786800,5200,5200,5200,5200,0
|
|
20230901,172700,1704786800,5200,5200,5200,5200,0
|
|
20230901,172600,1704786800,5200,5200,5200,5200,0
|
|
20230901,172500,1704786800,5200,5200,5200,5200,0
|
|
20230901,172400,1704786800,5200,5200,5200,5200,0
|
|
20230901,172300,1704786800,5200,5200,5200,5200,0
|
|
20230901,172200,1704786800,5200,5200,5200,5200,0
|
|
20230901,172100,1704786800,5200,5200,5200,5200,0
|
|
20230901,172000,1704786800,5200,5200,5200,5200,0
|
|
20230901,171900,1704786800,5200,5200,5200,5200,0
|
|
20230901,171800,1704786800,5200,5200,5200,5200,0
|
|
20230901,171700,1704786800,5200,5200,5200,5200,0
|
|
20230901,171600,1704786800,5200,5200,5200,5200,0
|
|
20230901,171500,1704786800,5200,5200,5200,5200,0
|
|
20230901,171400,1704786800,5200,5200,5200,5200,0
|
|
20230901,171300,1704786800,5200,5200,5200,5200,0
|
|
20230901,171200,1704786800,5200,5200,5200,5200,0
|
|
20230901,171100,1704786800,5200,5200,5200,5200,0
|
|
20230901,171000,1704786800,5200,5200,5200,5200,7344
|
|
20230901,170900,1704786800,5200,5200,5200,5200,0
|
|
20230901,170800,1704786800,5200,5200,5200,5200,0
|
|
20230901,170700,1704786800,5200,5200,5200,5200,0
|
|
20230901,170600,1704786800,5200,5200,5200,5200,0
|
|
20230901,170500,1704786800,5200,5200,5200,5200,0
|
|
20230901,170400,1704786800,5200,5200,5200,5200,0
|
|
20230901,170300,1704786800,5200,5200,5200,5200,0
|
|
20230901,170200,1704786800,5200,5200,5200,5200,0
|
|
20230901,170100,1704786800,5200,5200,5200,5200,0
|
|
20230901,170000,1704786800,5200,5200,5200,5200,0
|
|
20230901,165900,1704786800,5200,5200,5200,5200,0
|
|
20230901,165800,1704786800,5200,5200,5200,5200,0
|
|
20230901,165700,1704786800,5200,5200,5200,5200,0
|
|
20230901,165600,1704786800,5200,5200,5200,5200,0
|
|
20230901,165500,1704786800,5200,5200,5200,5200,0
|
|
20230901,165400,1704786800,5200,5200,5200,5200,0
|
|
20230901,165300,1704786800,5200,5200,5200,5200,0
|
|
20230901,165200,1704786800,5200,5200,5200,5200,0
|
|
20230901,165100,1704786800,5200,5200,5200,5200,0
|
|
20230901,165000,1704786800,5200,5200,5200,5200,0
|
|
20230901,164900,1704786800,5200,5200,5200,5200,0
|
|
20230901,164800,1704786800,5200,5200,5200,5200,0
|
|
20230901,164700,1704786800,5200,5200,5200,5200,0
|
|
20230901,164600,1704786800,5200,5200,5200,5200,0
|
|
20230901,164500,1704786800,5200,5200,5200,5200,0
|
|
20230901,164400,1704786800,5200,5200,5200,5200,0
|
|
20230901,164300,1704786800,5200,5200,5200,5200,0
|
|
20230901,164200,1704786800,5200,5200,5200,5200,0
|
|
20230901,164100,1704786800,5200,5200,5200,5200,0
|
|
20230901,164000,1704786800,5200,5200,5200,5200,7344
|
|
20230901,163900,1704786800,5200,5200,5200,5200,0
|
|
20230901,163800,1704786800,5200,5200,5200,5200,0
|
|
20230901,163700,1704786800,5200,5200,5200,5200,0
|
|
20230901,163600,1704786800,5200,5200,5200,5200,0
|
|
20230901,163500,1704786800,5200,5200,5200,5200,0
|
|
20230901,163400,1704786800,5200,5200,5200,5200,0
|
|
20230901,163300,1704786800,5200,5200,5200,5200,0
|
|
20230901,163200,1704786800,5200,5200,5200,5200,0
|
|
20230901,163100,1704786800,5200,5200,5200,5200,0
|
|
20230901,163000,1704786800,5200,5200,5200,5200,0
|
|
20230901,162900,1704786800,5200,5200,5200,5200,0
|
|
20230901,162800,1704786800,5200,5200,5200,5200,0
|
|
20230901,162700,1704786800,5200,5200,5200,5200,0
|
|
20230901,162600,1704786800,5200,5200,5200,5200,0
|
|
20230901,162500,1704786800,5200,5200,5200,5200,0
|
|
20230901,162400,1704786800,5200,5200,5200,5200,0
|
|
20230901,162300,1704786800,5200,5200,5200,5200,0
|
|
20230901,162200,1704786800,5200,5200,5200,5200,0
|
|
20230901,162100,1704786800,5200,5200,5200,5200,0
|
|
20230901,162000,1704786800,5200,5200,5200,5200,0
|
|
20230901,161900,1704786800,5200,5200,5200,5200,0
|
|
20230901,161800,1704786800,5200,5200,5200,5200,0
|
|
20230901,161700,1704786800,5200,5200,5200,5200,0
|
|
20230901,161600,1704786800,5200,5200,5200,5200,0
|
|
20230901,161500,1704786800,5200,5200,5200,5200,0
|
|
20230901,161400,1704786800,5200,5200,5200,5200,0
|
|
20230901,161300,1704786800,5200,5200,5200,5200,0
|
|
20230901,161200,1704786800,5200,5200,5200,5200,0
|
|
20230901,161100,1704786800,5200,5200,5200,5200,0
|
|
20230901,161000,1704786800,5200,5200,5200,5200,7344
|
|
20230901,160900,1704786800,5200,5200,5200,5200,0
|
|
20230901,160800,1704786800,5200,5200,5200,5200,0
|
|
20230901,160700,1704786800,5200,5200,5200,5200,0
|
|
20230901,160600,1704786800,5200,5200,5200,5200,0
|
|
20230901,160500,1704786800,5200,5200,5200,5200,0
|
|
20230901,160400,1704786800,5200,5200,5200,5200,0
|
|
20230901,160300,1704786800,5200,5200,5200,5200,0
|
|
20230901,160200,1704786800,5200,5200,5200,5200,0
|
|
20230901,160100,1704786800,5200,5200,5200,5200,0
|
|
20230901,160000,1704786800,5200,5200,5200,5200,0
|
|
20230901,155900,1704786800,5200,5200,5200,5200,0
|
|
20230901,155800,1704786800,5200,5200,5200,5200,0
|
|
20230901,155700,1704786800,5200,5200,5200,5200,0
|
|
20230901,155600,1704786800,5200,5200,5200,5200,0
|
|
20230901,155500,1704786800,5200,5200,5200,5200,0
|
|
20230901,155400,1704786800,5200,5200,5200,5200,0
|
|
20230901,155300,1704786800,5200,5200,5200,5200,0
|
|
20230901,155200,1704786800,5200,5200,5200,5200,0
|
|
20230901,155100,1704786800,5200,5200,5200,5200,0
|
|
20230901,155000,1704786800,5200,5200,5200,5200,0
|
|
20230901,154900,1704786800,5200,5200,5200,5200,0
|
|
20230901,154800,1704786800,5200,5200,5200,5200,0
|
|
20230901,154700,1704786800,5200,5200,5200,5200,0
|
|
20230901,154600,1704786800,5200,5200,5200,5200,0
|
|
20230901,154500,1704786800,5200,5200,5200,5200,0
|
|
20230901,154400,1704786800,5200,5200,5200,5200,0
|
|
20230901,154300,1704786800,5200,5200,5200,5200,0
|
|
20230901,154200,1704786800,5200,5200,5200,5200,0
|
|
20230901,154100,1704786800,5200,5200,5200,5200,0
|
|
20230901,154000,1704786800,5200,5200,5200,5200,7344
|
|
20230901,153900,1704786800,5200,5200,5200,5200,0
|
|
20230901,153800,1704786800,5200,5200,5200,5200,0
|
|
20230901,153700,1704786800,5200,5200,5200,5200,0
|
|
20230901,153600,1704786800,5200,5200,5200,5200,0
|
|
20230901,153500,1704786800,5200,5200,5200,5200,0
|
|
20230901,153400,1704786800,5200,5200,5200,5200,0
|
|
20230901,153300,1704786800,5200,5200,5200,5200,0
|
|
20230901,153200,1704786800,5200,5200,5200,5200,0
|
|
20230901,153100,1704786800,5200,5200,5200,5200,0
|
|
20230901,153000,1704786800,5200,5200,5200,5200,7344
|
|
20230901,152900,1666598000,5150,5150,5150,5150,0
|
|
20230901,152800,1666598000,5150,5150,5150,5150,0
|
|
20230901,152700,1666598000,5150,5150,5150,5150,0
|
|
20230901,152600,1666598000,5150,5150,5150,5150,0
|
|
20230901,152500,1666598000,5150,5150,5150,5150,0
|
|
20230901,152400,1666598000,5150,5150,5150,5150,0
|
|
20230901,152300,1666598000,5150,5150,5150,5150,0
|
|
20230901,152200,1666598000,5150,5150,5150,5150,0
|
|
20230901,152100,1666598000,5150,5150,5150,5150,0
|
|
20230901,152000,1666598000,5150,5150,5150,5150,0
|
|
20230901,151900,1666598000,5150,5140,5160,5140,2448
|
|
20230901,151800,1653990810,5150,5140,5150,5140,641
|
|
20230901,151700,1650689830,5140,5140,5150,5140,3690
|
|
20230901,151600,1631700760,5150,5150,5150,5140,2087
|
|
20230901,151500,1620952970,5150,5160,5160,5150,2639
|
|
20230901,151400,1607338640,5170,5160,5170,5160,8
|
|
20230901,151300,1607297350,5160,5160,5160,5150,210
|
|
20230901,151200,1606213860,5150,5160,5160,5150,429
|
|
20230901,151100,1604000270,5160,5170,5170,5160,1933
|
|
20230901,151000,1594011190,5170,5150,5170,5150,576
|
|
20230901,150900,1591039190,5150,5150,5150,5150,344
|
|
20230901,150800,1589267590,5150,5140,5150,5140,201
|
|
20230901,150700,1588232930,5140,5140,5150,5140,615
|
|
20230901,150600,1585071710,5140,5160,5160,5140,1896
|
|
20230901,150500,1575305450,5160,5170,5170,5160,13
|
|
20230901,150400,1575238360,5160,5160,5170,5160,94
|
|
20230901,150300,1574753300,5170,5160,5170,5160,129
|
|
20230901,150200,1574086650,5170,5160,5170,5160,335
|
|
20230901,150100,1572356010,5160,5170,5180,5160,272
|
|
20230901,150000,1570950930,5180,5170,5180,5170,112
|
|
20230901,145900,1570371860,5180,5170,5180,5170,169
|
|
20230901,145800,1569498110,5200,5190,5200,5170,98
|
|
20230901,145700,1568991290,5170,5180,5200,5170,2143
|
|
20230901,145600,1557871080,5170,5180,5190,5170,394
|
|
20230901,145500,1555832060,5170,5160,5180,5160,437
|
|
20230901,145400,1553573670,5170,5160,5170,5160,11
|
|
20230901,145300,1553516900,5160,5170,5170,5160,722
|
|
20230901,145200,1549784340,5180,5170,5180,5170,1303
|
|
20230901,145100,1543047760,5180,5180,5180,5180,8
|
|
20230901,145000,1543006320,5180,5170,5180,5170,480
|
|
20230901,144900,1540523920,5170,5160,5170,5140,148
|
|
20230901,144800,1539760290,5160,5150,5160,5130,418
|
|
20230901,144700,1537610600,5150,5140,5150,5140,18
|
|
20230901,144600,1537518070,5140,5140,5140,5140,15
|
|
20230901,144500,1537440970,5150,5140,5150,5140,1289
|
|
20230901,144400,1530803030,5130,5140,5140,5130,375
|
|
20230901,144300,1528876780,5140,5130,5140,5130,850
|
|
20230901,144200,1524516270,5140,5140,5140,5140,997
|
|
20230901,144100,1519391690,5150,5150,5150,5150,251
|
|
20230901,144000,1518099040,5150,5150,5150,5140,249
|
|
20230901,143900,1516816700,5150,5140,5150,5140,2
|
|
20230901,143800,1516806410,5160,5150,5160,5150,28
|
|
20230901,143700,1516662010,5160,5160,5160,5160,11
|
|
20230901,143600,1516605250,5150,5150,5160,5150,58
|
|
20230901,143500,1516306540,5160,5140,5160,5140,63
|
|
20230901,143400,1515982700,5160,5140,5160,5140,93
|
|
20230901,143300,1515504660,5160,5160,5160,5160,201
|
|
20230901,143200,1514467500,5160,5160,5160,5160,21
|
|
20230901,143100,1514359140,5160,5150,5160,5150,60
|
|
20230901,143000,1514050120,5150,5150,5150,5150,611
|
|
20230901,142900,1510903470,5160,5160,5170,5160,502
|
|
20230901,142800,1508310260,5150,5150,5150,5150,789
|
|
20230901,142700,1504246910,5150,5150,5150,5150,3
|
|
20230901,142600,1504231460,5150,5150,5150,5150,0
|
|
20230901,142500,1504231460,5150,5140,5150,5140,2
|
|
20230901,142400,1504221170,5150,5130,5150,5130,574
|
|
20230901,142300,1501275150,5140,5140,5140,5140,1
|
|
20230901,142200,1501270010,5140,5140,5140,5140,38
|
|
20230901,142100,1501074690,5150,5150,5150,5150,8
|
|
20230901,142000,1501033490,5150,5150,5150,5150,11
|
|
20230901,141900,1500976840,5150,5140,5150,5140,166
|
|
20230901,141800,1500123490,5140,5140,5140,5140,31
|
|
20230901,141700,1499964150,5140,5140,5140,5130,1467
|
|
20230901,141600,1492431890,5140,5140,5150,5140,77
|
|
20230901,141500,1492036100,5140,5140,5140,5140,156
|
|
20230901,141400,1491234260,5140,5140,5140,5130,18
|
|
20230901,141300,1491141750,5150,5130,5150,5120,746
|
|
20230901,141200,1487317690,5130,5120,5130,5120,20
|
|
20230901,141100,1487215260,5120,5120,5120,5120,18
|
|
20230901,141000,1487123100,5150,5150,5150,5150,1
|
|
20230901,140900,1487117950,5150,5150,5150,5150,0
|
|
20230901,140800,1487117950,5150,5150,5150,5150,1
|
|
20230901,140700,1487112800,5150,5140,5150,5120,335
|
|
20230901,140600,1485394730,5140,5120,5140,5120,772
|
|
20230901,140500,1481442070,5110,5130,5130,5110,2000
|
|
20230901,140400,1471212120,5150,5150,5150,5150,39
|
|
20230901,140300,1471011270,5150,5150,5150,5150,1
|
|
20230901,140200,1471006120,5150,5140,5150,5120,1182
|
|
20230901,140100,1464939610,5140,5140,5140,5140,81
|
|
20230901,140000,1464523270,5140,5150,5150,5120,4771
|
|
20230901,135900,1440036650,5160,5160,5160,5160,7
|
|
20230901,135800,1440000530,5150,5150,5160,5140,987
|
|
20230901,135700,1434915070,5150,5160,5160,5150,1787
|
|
20230901,135600,1425711990,5160,5160,5170,5150,1566
|
|
20230901,135500,1417638520,5170,5170,5170,5170,0
|
|
20230901,135400,1417638520,5170,5170,5170,5170,33
|
|
20230901,135300,1417467910,5170,5160,5170,5160,19
|
|
20230901,135200,1417369860,5160,5170,5170,5160,705
|
|
20230901,135100,1413731500,5180,5160,5180,5160,326
|
|
20230901,135000,1412046390,5170,5170,5170,5160,653
|
|
20230901,134900,1408675390,5170,5170,5170,5170,238
|
|
20230901,134800,1407444930,5170,5170,5170,5170,17
|
|
20230901,134700,1407357040,5180,5170,5180,5170,21
|
|
20230901,134600,1407248460,5170,5190,5190,5170,3
|
|
20230901,134500,1407232930,5170,5170,5190,5170,127
|
|
20230901,134400,1406575940,5160,5170,5170,5160,4813
|
|
20230901,134300,1381739860,5180,5180,5180,5160,4174
|
|
20230901,134200,1360161450,5170,5180,5180,5170,154
|
|
20230901,134100,1359363770,5200,5180,5200,5170,2859
|
|
20230901,134000,1344581120,5180,5200,5200,5180,51
|
|
20230901,133900,1344315940,5200,5180,5200,5170,736
|
|
20230901,133800,1340507890,5180,5190,5190,5170,2524
|
|
20230901,133700,1327429810,5200,5190,5200,5190,56
|
|
20230901,133600,1327139150,5200,5190,5200,5190,36
|
|
20230901,133500,1326952300,5200,5190,5200,5190,568
|
|
20230901,133400,1324004370,5190,5190,5200,5190,532
|
|
20230901,133300,1321243280,5200,5190,5200,5190,247
|
|
20230901,133200,1319961320,5200,5200,5200,5200,1
|
|
20230901,133100,1319956120,5200,5200,5200,5190,515
|
|
20230901,133000,1317282120,5200,5200,5200,5200,5
|
|
20230901,132900,1317256120,5200,5200,5200,5200,3
|
|
20230901,132800,1317240520,5200,5200,5200,5200,0
|
|
20230901,132700,1317240520,5200,5200,5200,5200,20
|
|
20230901,132600,1317136520,5200,5200,5200,5200,96
|
|
20230901,132500,1316637320,5200,5200,5210,5190,1117
|
|
20230901,132400,1310828840,5190,5200,5200,5190,210
|
|
20230901,132300,1309738360,5200,5200,5200,5200,468
|
|
20230901,132200,1307304760,5220,5200,5220,5200,1408
|
|
20230901,132100,1299983140,5220,5200,5220,5200,122
|
|
20230901,132000,1299347320,5220,5220,5220,5220,5
|
|
20230901,131900,1299321220,5220,5200,5220,5200,148
|
|
20230901,131800,1298551420,5220,5220,5220,5220,1
|
|
20230901,131700,1298546200,5220,5220,5220,5190,1278
|
|
20230901,131600,1291890770,5220,5220,5220,5220,1
|
|
20230901,131500,1291885550,5230,5230,5230,5230,0
|
|
20230901,131400,1291885550,5230,5230,5230,5190,1102
|
|
20230901,131300,1286159960,5230,5230,5230,5230,0
|
|
20230901,131200,1286159960,5230,5230,5230,5230,72
|
|
20230901,131100,1285783400,5230,5230,5230,5230,1
|
|
20230901,131000,1285778170,5220,5230,5230,5220,57
|
|
20230901,130900,1285480560,5190,5210,5210,5190,3352
|
|
20230901,130800,1268081430,5210,5200,5230,5200,1101
|
|
20230901,130700,1262355200,5200,5200,5200,5200,354
|
|
20230901,130600,1260514400,5230,5230,5230,5230,1
|
|
20230901,130500,1260509170,5200,5230,5230,5200,142
|
|
20230901,130400,1259770410,5230,5230,5230,5230,61
|
|
20230901,130300,1259451380,5230,5230,5230,5230,1
|
|
20230901,130200,1259446150,5230,5230,5230,5230,2
|
|
20230901,130100,1259435690,5230,5230,5230,5230,50
|
|
20230901,130000,1259174190,5230,5200,5230,5200,27
|
|
20230901,125900,1259033730,5230,5210,5230,5210,114
|
|
20230901,125800,1258439770,5230,5230,5230,5230,2
|
|
20230901,125700,1258429310,5230,5230,5230,5230,0
|
|
20230901,125600,1258429310,5230,5210,5230,5200,2003
|
|
20230901,125500,1248006840,5240,5220,5240,5210,1003
|
|
20230901,125400,1242778000,5240,5240,5240,5240,0
|
|
20230901,125300,1242778000,5240,5220,5250,5220,39
|
|
20230901,125200,1242574370,5220,5240,5240,5220,11
|
|
20230901,125100,1242516930,5250,5250,5250,5250,2
|
|
20230901,125000,1242506430,5250,5250,5250,5250,0
|
|
20230901,124900,1242506430,5250,5250,5250,5250,2
|
|
20230901,124800,1242495930,5260,5260,5260,5260,2
|
|
20230901,124700,1242485410,5260,5260,5260,5260,1
|
|
20230901,124600,1242480150,5260,5260,5260,5260,0
|
|
20230901,124500,1242480150,5260,5240,5270,5210,3775
|
|
20230901,124400,1222726740,5270,5270,5270,5270,11
|
|
20230901,124300,1222668770,5270,5270,5270,5270,80
|
|
20230901,124200,1222247170,5270,5270,5270,5270,1
|
|
20230901,124100,1222241900,5270,5270,5270,5270,51
|
|
20230901,124000,1221973130,5270,5270,5270,5270,0
|
|
20230901,123900,1221973130,5270,5270,5270,5270,1
|
|
20230901,123800,1221967860,5270,5270,5270,5230,105
|
|
20230901,123700,1221417390,5270,5270,5270,5240,13
|
|
20230901,123600,1221349180,5240,5240,5240,5240,13
|
|
20230901,123500,1221281060,5270,5270,5270,5270,9
|
|
20230901,123400,1221233630,5270,5270,5270,5270,0
|
|
20230901,123300,1221233630,5270,5260,5270,5260,18
|
|
20230901,123200,1221138930,5260,5230,5260,5230,143
|
|
20230901,123100,1220390830,5260,5260,5260,5260,2
|
|
20230901,123000,1220380310,5250,5250,5250,5250,26
|
|
20230901,122900,1220243810,5260,5250,5260,5250,6
|
|
20230901,122800,1220212290,5250,5250,5250,5250,0
|
|
20230901,122700,1220212290,5250,5250,5250,5250,201
|
|
20230901,122600,1219157040,5250,5250,5250,5250,107
|
|
20230901,122500,1218595290,5250,5250,5250,5250,0
|
|
20230901,122400,1218595290,5250,5240,5250,5240,206
|
|
20230901,122300,1217514830,5240,5240,5240,5220,1103
|
|
20230901,122200,1211755110,5240,5230,5240,5230,305
|
|
20230901,122100,1210159940,5240,5240,5240,5240,1
|
|
20230901,122000,1210154700,5240,5220,5240,5220,32
|
|
20230901,121900,1209987620,5240,5240,5240,5240,0
|
|
20230901,121800,1209987620,5240,5240,5240,5240,3
|
|
20230901,121700,1209971900,5230,5230,5230,5230,1149
|
|
20230901,121600,1203962630,5230,5230,5230,5230,1
|
|
20230901,121500,1203957400,5210,5220,5220,5210,12
|
|
20230901,121400,1203894860,5230,5230,5230,5230,1
|
|
20230901,121300,1203889630,5230,5230,5230,5230,0
|
|
20230901,121200,1203889630,5230,5220,5230,5210,62
|
|
20230901,121100,1203566530,5230,5230,5230,5230,0
|
|
20230901,121000,1203566530,5230,5230,5230,5230,1
|
|
20230901,120900,1203561300,5230,5230,5230,5230,7
|
|
20230901,120800,1203524690,5210,5210,5230,5210,68
|
|
20230901,120700,1203170390,5230,5230,5230,5230,0
|
|
20230901,120600,1203170390,5230,5230,5230,5230,1
|
|
20230901,120500,1203165160,5230,5230,5230,5230,0
|
|
20230901,120400,1203165160,5230,5220,5230,5210,42
|
|
20230901,120300,1202945960,5230,5230,5230,5230,191
|
|
20230901,120200,1201947030,5230,5230,5230,5230,54
|
|
20230901,120100,1201664610,5230,5230,5230,5230,2
|
|
20230901,120000,1201654150,5230,5210,5230,5210,110
|
|
20230901,115900,1201081030,5230,5210,5230,5210,37
|
|
20230901,115800,1200888240,5230,5230,5230,5200,251
|
|
20230901,115700,1199577310,5230,5230,5230,5230,0
|
|
20230901,115600,1199577310,5230,5230,5230,5230,3
|
|
20230901,115500,1199561620,5190,5190,5230,5190,113
|
|
20230901,115400,1198974990,5230,5210,5230,5190,930
|
|
20230901,115300,1194122750,5230,5210,5230,5210,3
|
|
20230901,115200,1194107100,5210,5210,5210,5210,14
|
|
20230901,115100,1194034160,5240,5230,5240,5200,2833
|
|
20230901,115000,1179286490,5230,5230,5230,5230,500
|
|
20230901,114900,1176671490,5230,5250,5250,5230,65
|
|
20230901,114800,1176330950,5250,5250,5250,5250,2
|
|
20230901,114700,1176320450,5250,5250,5250,5240,7
|
|
20230901,114600,1176283720,5250,5250,5250,5250,5
|
|
20230901,114500,1176257470,5250,5230,5250,5230,58
|
|
20230901,114400,1175954090,5230,5250,5270,5220,1544
|
|
20230901,114300,1167872100,5270,5270,5270,5270,6
|
|
20230901,114200,1167840480,5270,5240,5270,5240,110
|
|
20230901,114100,1167263890,5270,5270,5270,5240,25
|
|
20230901,114000,1167132200,5240,5240,5240,5240,1
|
|
20230901,113900,1167126960,5270,5270,5270,5270,18
|
|
20230901,113800,1167032100,5270,5270,5270,5270,0
|
|
20230901,113700,1167032100,5270,5240,5270,5240,153
|
|
20230901,113600,1166228620,5250,5260,5260,5250,868
|
|
20230901,113500,1161671450,5270,5270,5270,5270,1
|
|
20230901,113400,1161666180,5260,5260,5270,5250,352
|
|
20230901,113300,1159815640,5270,5260,5270,5260,7
|
|
20230901,113200,1159778780,5280,5280,5280,5280,11
|
|
20230901,113100,1159720700,5280,5280,5280,5280,18
|
|
20230901,113000,1159625660,5280,5260,5280,5250,558
|
|
20230901,112900,1156694590,5260,5280,5280,5260,149
|
|
20230901,112800,1155910150,5280,5280,5280,5280,1
|
|
20230901,112700,1155904870,5280,5270,5280,5250,345
|
|
20230901,112600,1154091330,5280,5280,5280,5280,2
|
|
20230901,112500,1154080770,5290,5280,5290,5280,702
|
|
20230901,112400,1150369180,5280,5290,5290,5280,4
|
|
20230901,112300,1150348040,5290,5270,5290,5270,247
|
|
20230901,112200,1149044710,5270,5230,5270,5230,328
|
|
20230901,112100,1147320150,5250,5270,5270,5240,106
|
|
20230901,112000,1146764510,5250,5240,5270,5230,142
|
|
20230901,111900,1146020050,5240,5240,5240,5230,139
|
|
20230901,111800,1145291940,5250,5270,5270,5250,101
|
|
20230901,111700,1144761370,5280,5260,5280,5250,1189
|
|
20230901,111600,1138518510,5250,5270,5270,5250,1249
|
|
20230901,111500,1131952760,5270,5270,5270,5270,0
|
|
20230901,111400,1131952760,5270,5270,5270,5270,1
|
|
20230901,111300,1131947490,5270,5270,5270,5260,49
|
|
20230901,111200,1131689460,5270,5280,5280,5260,967
|
|
20230901,111100,1126594320,5270,5280,5290,5270,392
|
|
20230901,111000,1124526540,5280,5270,5280,5270,368
|
|
20230901,110900,1122587160,5270,5260,5270,5260,313
|
|
20230901,110800,1120940770,5270,5270,5270,5260,340
|
|
20230901,110700,1119152250,5260,5270,5270,5260,310
|
|
20230901,110600,1117521550,5270,5260,5270,5260,6
|
|
20230901,110500,1117489970,5270,5260,5270,5250,1243
|
|
20230901,110400,1110947160,5270,5270,5280,5260,1680
|
|
20230901,110300,1102093410,5280,5270,5280,5270,218
|
|
20230901,110200,1100944530,5290,5280,5290,5270,1344
|
|
20230901,110100,1093854610,5290,5280,5290,5280,99
|
|
20230901,110000,1093331710,5300,5300,5300,5300,92
|
|
20230901,105900,1092844110,5300,5300,5300,5300,302
|
|
20230901,105800,1091243510,5300,5310,5310,5280,15
|
|
20230901,105700,1091163920,5310,5310,5310,5310,1
|
|
20230901,105600,1091158610,5310,5320,5320,5290,395
|
|
20230901,105500,1089063040,5320,5290,5320,5290,7
|
|
20230901,105400,1089025950,5320,5310,5320,5300,3350
|
|
20230901,105300,1071269930,5320,5320,5320,5310,484
|
|
20230901,105200,1068699850,5330,5330,5330,5310,603
|
|
20230901,105100,1065497600,5320,5330,5330,5320,216
|
|
20230901,105000,1064348320,5320,5320,5330,5320,45
|
|
20230901,104900,1064108820,5340,5330,5340,5310,399
|
|
20230901,104800,1061978240,5340,5330,5340,5330,1466
|
|
20230901,104700,1054164250,5320,5300,5320,5300,2296
|
|
20230901,104600,1041970510,5300,5290,5300,5290,40
|
|
20230901,104500,1041758900,5290,5260,5290,5260,115
|
|
20230901,104400,1041153860,5290,5290,5290,5290,2
|
|
20230901,104300,1041143280,5290,5260,5290,5260,763
|
|
20230901,104200,1037122040,5250,5280,5280,5250,1454
|
|
20230901,104100,1029473750,5300,5290,5300,5290,11
|
|
20230901,104000,1029415550,5300,5300,5300,5300,295
|
|
20230901,103900,1027852050,5300,5260,5300,5260,3049
|
|
20230901,103800,1011788320,5260,5270,5270,5260,309
|
|
20230901,103700,1010159930,5280,5290,5290,5280,206
|
|
20230901,103600,1009072050,5300,5300,5300,5290,159
|
|
20230901,103500,1008229870,5310,5300,5310,5300,199
|
|
20230901,103400,1007173280,5310,5300,5310,5300,81
|
|
20230901,103300,1006743350,5300,5300,5300,5280,57
|
|
20230901,103200,1006442100,5310,5310,5310,5310,109
|
|
20230901,103100,1005863310,5310,5290,5310,5290,149
|
|
20230901,103000,1005074600,5290,5290,5300,5290,348
|
|
20230901,102900,1003232690,5300,5300,5300,5300,1
|
|
20230901,102800,1003227390,5300,5300,5300,5300,970
|
|
20230901,102700,998086390,5300,5300,5300,5300,51
|
|
20230901,102600,997816090,5310,5310,5310,5300,1647
|
|
20230901,102500,989075980,5310,5320,5320,5310,422
|
|
20230901,102400,986835060,5320,5320,5320,5310,103
|
|
20230901,102300,986287800,5320,5310,5320,5310,3112
|
|
20230901,102200,969762780,5320,5310,5320,5310,346
|
|
20230901,102100,967923930,5310,5320,5330,5310,1216
|
|
20230901,102000,961460860,5330,5310,5330,5310,1261
|
|
20230901,101900,954757920,5310,5310,5310,5310,81
|
|
20230901,101800,954327810,5300,5320,5320,5300,5
|
|
20230901,101700,954301230,5320,5320,5320,5320,70
|
|
20230901,101600,953928830,5320,5310,5320,5310,193
|
|
20230901,101500,952903990,5300,5300,5310,5250,2821
|
|
20230901,101400,937982550,5300,5280,5300,5250,930
|
|
20230901,101300,933077310,5280,5280,5280,5280,140
|
|
20230901,101200,932338110,5280,5270,5280,5240,287
|
|
20230901,101100,930834070,5280,5260,5280,5230,530
|
|
20230901,101000,928043610,5260,5230,5260,5230,1602
|
|
20230901,100900,919665120,5230,5230,5230,5230,1010
|
|
20230901,100800,914382820,5250,5230,5270,5200,1284
|
|
20230901,100700,907642890,5230,5280,5280,5190,6134
|
|
20230901,100600,875681960,5280,5270,5280,5270,374
|
|
20230901,100500,873710580,5280,5280,5280,5270,45
|
|
20230901,100400,873473290,5290,5290,5290,5270,477
|
|
20230901,100300,870955540,5290,5290,5290,5290,12
|
|
20230901,100200,870892060,5290,5290,5290,5280,915
|
|
20230901,100100,866054210,5320,5290,5320,5290,467
|
|
20230901,100000,863577720,5320,5310,5320,5310,149
|
|
20230901,095900,862785050,5320,5290,5320,5290,696
|
|
20230901,095800,859103180,5290,5320,5320,5290,6
|
|
20230901,095700,859071410,5320,5320,5320,5290,194
|
|
20230901,095600,858039510,5320,5320,5320,5320,38
|
|
20230901,095500,857837350,5320,5290,5320,5280,497
|
|
20230901,095400,855210620,5290,5310,5310,5290,2472
|
|
20230901,095300,842117040,5320,5320,5320,5300,3239
|
|
20230901,095200,824913740,5330,5340,5360,5330,3324
|
|
20230901,095100,807162780,5360,5370,5370,5340,639
|
|
20230901,095000,803733820,5370,5360,5370,5350,2073
|
|
20230901,094900,792616250,5350,5340,5360,5320,3794
|
|
20230901,094800,772382590,5360,5340,5360,5330,3424
|
|
20230901,094700,754037170,5330,5340,5340,5310,10216
|
|
20230901,094600,699526150,5340,5300,5350,5300,9617
|
|
20230901,094500,648275890,5300,5310,5310,5280,1755
|
|
20230901,094400,638979710,5300,5250,5300,5250,4576
|
|
20230901,094300,614817980,5250,5240,5250,5200,912
|
|
20230901,094200,610033890,5200,5210,5240,5200,1579
|
|
20230901,094100,601820060,5240,5220,5240,5210,1414
|
|
20230901,094000,594451030,5220,5220,5250,5210,954
|
|
20230901,093900,589473190,5250,5240,5250,5220,103
|
|
20230901,093800,588935320,5230,5220,5250,5220,717
|
|
20230901,093700,585174710,5240,5240,5240,5230,190
|
|
20230901,093600,584180820,5240,5240,5240,5240,132
|
|
20230901,093500,583489140,5240,5250,5250,5240,913
|
|
20230901,093400,578702980,5250,5250,5250,5250,104
|
|
20230901,093300,578156980,5250,5250,5250,5220,1381
|
|
20230901,093200,570920140,5250,5220,5250,5220,2818
|
|
20230901,093100,556158870,5220,5230,5230,5200,3001
|
|
20230901,093000,540516760,5230,5230,5230,5210,178
|
|
20230901,092900,539587060,5230,5220,5230,5210,30
|
|
20230901,092800,539430220,5220,5220,5220,5200,2232
|
|
20230901,092700,527801980,5220,5210,5230,5210,719
|
|
20230901,092600,524046880,5220,5210,5220,5210,31
|
|
20230901,092500,523885360,5220,5190,5220,5190,1505
|
|
20230901,092400,516040820,5220,5180,5220,5170,1120
|
|
20230901,092300,510233660,5170,5170,5170,5170,181
|
|
20230901,092200,509297890,5170,5180,5190,5170,2134
|
|
20230901,092100,498251760,5170,5170,5180,5170,3749
|
|
20230901,092000,478844190,5180,5180,5200,5170,1206
|
|
20230901,091900,472606970,5180,5170,5180,5160,3305
|
|
20230901,091800,455520170,5180,5200,5230,5170,4031
|
|
20230901,091700,434641540,5200,5200,5200,5200,111
|
|
20230901,091600,434064340,5230,5200,5230,5190,1860
|
|
20230901,091500,424402240,5230,5200,5230,5190,2190
|
|
20230901,091400,413021440,5200,5220,5270,5190,1731
|
|
20230901,091300,403970610,5250,5250,5250,5210,926
|
|
20230901,091200,399127900,5260,5200,5260,5200,4178
|
|
20230901,091100,377203210,5200,5200,5210,5190,2427
|
|
20230901,091000,364595630,5200,5200,5200,5190,786
|
|
20230901,090900,360515170,5200,5190,5210,5190,1637
|
|
20230901,090800,352013100,5190,5200,5230,5180,2678
|
|
20230901,090700,338085300,5230,5170,5230,5160,6770
|
|
20230901,090600,303033430,5170,5170,5180,5160,4276
|
|
20230901,090500,280913030,5180,5220,5220,5180,6660
|
|
20230901,090400,246318110,5230,5220,5250,5210,8397
|
|
20230901,090300,202524840,5210,5260,5280,5210,4981
|
|
20230901,090200,176448140,5260,5210,5270,5210,4364
|
|
20230901,090100,153605290,5230,5330,5330,5210,9807
|
|
20230901,090000,101997970,5330,5310,5330,5280,19159
|