664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,200000,2596280920,7900,7900,7900,7900,0
|
|
20230901,195900,2596280920,7900,7900,7900,7900,0
|
|
20230901,195800,2596280920,7900,7900,7900,7900,0
|
|
20230901,195700,2596280920,7900,7900,7900,7900,0
|
|
20230901,195600,2596280920,7900,7900,7900,7900,0
|
|
20230901,195500,2596280920,7900,7900,7900,7900,0
|
|
20230901,195400,2596280920,7900,7900,7900,7900,0
|
|
20230901,195300,2596280920,7900,7900,7900,7900,0
|
|
20230901,195200,2596280920,7900,7900,7900,7900,0
|
|
20230901,195100,2596280920,7900,7900,7900,7900,0
|
|
20230901,195000,2596280920,7900,7900,7900,7900,0
|
|
20230901,194900,2596280920,7900,7900,7900,7900,0
|
|
20230901,194800,2596280920,7900,7900,7900,7900,0
|
|
20230901,194700,2596280920,7900,7900,7900,7900,0
|
|
20230901,194600,2596280920,7900,7900,7900,7900,0
|
|
20230901,194500,2596280920,7900,7900,7900,7900,0
|
|
20230901,194400,2596280920,7900,7900,7900,7900,0
|
|
20230901,194300,2596280920,7900,7900,7900,7900,0
|
|
20230901,194200,2596280920,7900,7900,7900,7900,0
|
|
20230901,194100,2596280920,7900,7900,7900,7900,0
|
|
20230901,194000,2596280920,7900,7900,7900,7900,0
|
|
20230901,193900,2596280920,7900,7900,7900,7900,0
|
|
20230901,193800,2596280920,7900,7900,7900,7900,0
|
|
20230901,193700,2596280920,7900,7900,7900,7900,0
|
|
20230901,193600,2596280920,7900,7900,7900,7900,0
|
|
20230901,193500,2596280920,7900,7900,7900,7900,0
|
|
20230901,193400,2596280920,7900,7900,7900,7900,0
|
|
20230901,193300,2596280920,7900,7900,7900,7900,0
|
|
20230901,193200,2596280920,7900,7900,7900,7900,0
|
|
20230901,193100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,193000,2596280920,7900,7900,7900,7900,0
|
|
20230901,192900,2596280920,7900,7900,7900,7900,0
|
|
20230901,192800,2596280920,7900,7900,7900,7900,0
|
|
20230901,192700,2596280920,7900,7900,7900,7900,0
|
|
20230901,192600,2596280920,7900,7900,7900,7900,0
|
|
20230901,192500,2596280920,7900,7900,7900,7900,0
|
|
20230901,192400,2596280920,7900,7900,7900,7900,0
|
|
20230901,192300,2596280920,7900,7900,7900,7900,0
|
|
20230901,192200,2596280920,7900,7900,7900,7900,0
|
|
20230901,192100,2596280920,7900,7900,7900,7900,0
|
|
20230901,192000,2596280920,7900,7900,7900,7900,0
|
|
20230901,191900,2596280920,7900,7900,7900,7900,0
|
|
20230901,191800,2596280920,7900,7900,7900,7900,0
|
|
20230901,191700,2596280920,7900,7900,7900,7900,0
|
|
20230901,191600,2596280920,7900,7900,7900,7900,0
|
|
20230901,191500,2596280920,7900,7900,7900,7900,0
|
|
20230901,191400,2596280920,7900,7900,7900,7900,0
|
|
20230901,191300,2596280920,7900,7900,7900,7900,0
|
|
20230901,191200,2596280920,7900,7900,7900,7900,0
|
|
20230901,191100,2596280920,7900,7900,7900,7900,0
|
|
20230901,191000,2596280920,7900,7900,7900,7900,0
|
|
20230901,190900,2596280920,7900,7900,7900,7900,0
|
|
20230901,190800,2596280920,7900,7900,7900,7900,0
|
|
20230901,190700,2596280920,7900,7900,7900,7900,0
|
|
20230901,190600,2596280920,7900,7900,7900,7900,0
|
|
20230901,190500,2596280920,7900,7900,7900,7900,0
|
|
20230901,190400,2596280920,7900,7900,7900,7900,0
|
|
20230901,190300,2596280920,7900,7900,7900,7900,0
|
|
20230901,190200,2596280920,7900,7900,7900,7900,0
|
|
20230901,190100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,190000,2596280920,7900,7900,7900,7900,0
|
|
20230901,185900,2596280920,7900,7900,7900,7900,0
|
|
20230901,185800,2596280920,7900,7900,7900,7900,0
|
|
20230901,185700,2596280920,7900,7900,7900,7900,0
|
|
20230901,185600,2596280920,7900,7900,7900,7900,0
|
|
20230901,185500,2596280920,7900,7900,7900,7900,0
|
|
20230901,185400,2596280920,7900,7900,7900,7900,0
|
|
20230901,185300,2596280920,7900,7900,7900,7900,0
|
|
20230901,185200,2596280920,7900,7900,7900,7900,0
|
|
20230901,185100,2596280920,7900,7900,7900,7900,0
|
|
20230901,185000,2596280920,7900,7900,7900,7900,0
|
|
20230901,184900,2596280920,7900,7900,7900,7900,0
|
|
20230901,184800,2596280920,7900,7900,7900,7900,0
|
|
20230901,184700,2596280920,7900,7900,7900,7900,0
|
|
20230901,184600,2596280920,7900,7900,7900,7900,0
|
|
20230901,184500,2596280920,7900,7900,7900,7900,0
|
|
20230901,184400,2596280920,7900,7900,7900,7900,0
|
|
20230901,184300,2596280920,7900,7900,7900,7900,0
|
|
20230901,184200,2596280920,7900,7900,7900,7900,0
|
|
20230901,184100,2596280920,7900,7900,7900,7900,0
|
|
20230901,184000,2596280920,7900,7900,7900,7900,0
|
|
20230901,183900,2596280920,7900,7900,7900,7900,0
|
|
20230901,183800,2596280920,7900,7900,7900,7900,0
|
|
20230901,183700,2596280920,7900,7900,7900,7900,0
|
|
20230901,183600,2596280920,7900,7900,7900,7900,0
|
|
20230901,183500,2596280920,7900,7900,7900,7900,0
|
|
20230901,183400,2596280920,7900,7900,7900,7900,0
|
|
20230901,183300,2596280920,7900,7900,7900,7900,0
|
|
20230901,183200,2596280920,7900,7900,7900,7900,0
|
|
20230901,183100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,183000,2596280920,7900,7900,7900,7900,0
|
|
20230901,182900,2596280920,7900,7900,7900,7900,0
|
|
20230901,182800,2596280920,7900,7900,7900,7900,0
|
|
20230901,182700,2596280920,7900,7900,7900,7900,0
|
|
20230901,182600,2596280920,7900,7900,7900,7900,0
|
|
20230901,182500,2596280920,7900,7900,7900,7900,0
|
|
20230901,182400,2596280920,7900,7900,7900,7900,0
|
|
20230901,182300,2596280920,7900,7900,7900,7900,0
|
|
20230901,182200,2596280920,7900,7900,7900,7900,0
|
|
20230901,182100,2596280920,7900,7900,7900,7900,0
|
|
20230901,182000,2596280920,7900,7900,7900,7900,0
|
|
20230901,181900,2596280920,7900,7900,7900,7900,0
|
|
20230901,181800,2596280920,7900,7900,7900,7900,0
|
|
20230901,181700,2596280920,7900,7900,7900,7900,0
|
|
20230901,181600,2596280920,7900,7900,7900,7900,0
|
|
20230901,181500,2596280920,7900,7900,7900,7900,0
|
|
20230901,181400,2596280920,7900,7900,7900,7900,0
|
|
20230901,181300,2596280920,7900,7900,7900,7900,0
|
|
20230901,181200,2596280920,7900,7900,7900,7900,0
|
|
20230901,181100,2596280920,7900,7900,7900,7900,0
|
|
20230901,181000,2596280920,7900,7900,7900,7900,0
|
|
20230901,180900,2596280920,7900,7900,7900,7900,0
|
|
20230901,180800,2596280920,7900,7900,7900,7900,0
|
|
20230901,180700,2596280920,7900,7900,7900,7900,0
|
|
20230901,180600,2596280920,7900,7900,7900,7900,0
|
|
20230901,180500,2596280920,7900,7900,7900,7900,0
|
|
20230901,180400,2596280920,7900,7900,7900,7900,0
|
|
20230901,180300,2596280920,7900,7900,7900,7900,0
|
|
20230901,180200,2596280920,7900,7900,7900,7900,0
|
|
20230901,180100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,180000,2596280920,7900,7900,7900,7900,0
|
|
20230901,175900,2596280920,7900,7900,7900,7900,0
|
|
20230901,175800,2596280920,7900,7900,7900,7900,0
|
|
20230901,175700,2596280920,7900,7900,7900,7900,0
|
|
20230901,175600,2596280920,7900,7900,7900,7900,0
|
|
20230901,175500,2596280920,7900,7900,7900,7900,0
|
|
20230901,175400,2596280920,7900,7900,7900,7900,0
|
|
20230901,175300,2596280920,7900,7900,7900,7900,0
|
|
20230901,175200,2596280920,7900,7900,7900,7900,0
|
|
20230901,175100,2596280920,7900,7900,7900,7900,0
|
|
20230901,175000,2596280920,7900,7900,7900,7900,0
|
|
20230901,174900,2596280920,7900,7900,7900,7900,0
|
|
20230901,174800,2596280920,7900,7900,7900,7900,0
|
|
20230901,174700,2596280920,7900,7900,7900,7900,0
|
|
20230901,174600,2596280920,7900,7900,7900,7900,0
|
|
20230901,174500,2596280920,7900,7900,7900,7900,0
|
|
20230901,174400,2596280920,7900,7900,7900,7900,0
|
|
20230901,174300,2596280920,7900,7900,7900,7900,0
|
|
20230901,174200,2596280920,7900,7900,7900,7900,0
|
|
20230901,174100,2596280920,7900,7900,7900,7900,0
|
|
20230901,174000,2596280920,7900,7900,7900,7900,0
|
|
20230901,173900,2596280920,7900,7900,7900,7900,0
|
|
20230901,173800,2596280920,7900,7900,7900,7900,0
|
|
20230901,173700,2596280920,7900,7900,7900,7900,0
|
|
20230901,173600,2596280920,7900,7900,7900,7900,0
|
|
20230901,173500,2596280920,7900,7900,7900,7900,0
|
|
20230901,173400,2596280920,7900,7900,7900,7900,0
|
|
20230901,173300,2596280920,7900,7900,7900,7900,0
|
|
20230901,173200,2596280920,7900,7900,7900,7900,0
|
|
20230901,173100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,173000,2596280920,7900,7900,7900,7900,0
|
|
20230901,172900,2596280920,7900,7900,7900,7900,0
|
|
20230901,172800,2596280920,7900,7900,7900,7900,0
|
|
20230901,172700,2596280920,7900,7900,7900,7900,0
|
|
20230901,172600,2596280920,7900,7900,7900,7900,0
|
|
20230901,172500,2596280920,7900,7900,7900,7900,0
|
|
20230901,172400,2596280920,7900,7900,7900,7900,0
|
|
20230901,172300,2596280920,7900,7900,7900,7900,0
|
|
20230901,172200,2596280920,7900,7900,7900,7900,0
|
|
20230901,172100,2596280920,7900,7900,7900,7900,0
|
|
20230901,172000,2596280920,7900,7900,7900,7900,0
|
|
20230901,171900,2596280920,7900,7900,7900,7900,0
|
|
20230901,171800,2596280920,7900,7900,7900,7900,0
|
|
20230901,171700,2596280920,7900,7900,7900,7900,0
|
|
20230901,171600,2596280920,7900,7900,7900,7900,0
|
|
20230901,171500,2596280920,7900,7900,7900,7900,0
|
|
20230901,171400,2596280920,7900,7900,7900,7900,0
|
|
20230901,171300,2596280920,7900,7900,7900,7900,0
|
|
20230901,171200,2596280920,7900,7900,7900,7900,0
|
|
20230901,171100,2596280920,7900,7900,7900,7900,0
|
|
20230901,171000,2596280920,7900,7900,7900,7900,0
|
|
20230901,170900,2596280920,7900,7900,7900,7900,0
|
|
20230901,170800,2596280920,7900,7900,7900,7900,0
|
|
20230901,170700,2596280920,7900,7900,7900,7900,0
|
|
20230901,170600,2596280920,7900,7900,7900,7900,0
|
|
20230901,170500,2596280920,7900,7900,7900,7900,0
|
|
20230901,170400,2596280920,7900,7900,7900,7900,0
|
|
20230901,170300,2596280920,7900,7900,7900,7900,0
|
|
20230901,170200,2596280920,7900,7900,7900,7900,0
|
|
20230901,170100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,170000,2596280920,7900,7900,7900,7900,0
|
|
20230901,165900,2596280920,7900,7900,7900,7900,0
|
|
20230901,165800,2596280920,7900,7900,7900,7900,0
|
|
20230901,165700,2596280920,7900,7900,7900,7900,0
|
|
20230901,165600,2596280920,7900,7900,7900,7900,0
|
|
20230901,165500,2596280920,7900,7900,7900,7900,0
|
|
20230901,165400,2596280920,7900,7900,7900,7900,0
|
|
20230901,165300,2596280920,7900,7900,7900,7900,0
|
|
20230901,165200,2596280920,7900,7900,7900,7900,0
|
|
20230901,165100,2596280920,7900,7900,7900,7900,0
|
|
20230901,165000,2596280920,7900,7900,7900,7900,0
|
|
20230901,164900,2596280920,7900,7900,7900,7900,0
|
|
20230901,164800,2596280920,7900,7900,7900,7900,0
|
|
20230901,164700,2596280920,7900,7900,7900,7900,0
|
|
20230901,164600,2596280920,7900,7900,7900,7900,0
|
|
20230901,164500,2596280920,7900,7900,7900,7900,0
|
|
20230901,164400,2596280920,7900,7900,7900,7900,0
|
|
20230901,164300,2596280920,7900,7900,7900,7900,0
|
|
20230901,164200,2596280920,7900,7900,7900,7900,0
|
|
20230901,164100,2596280920,7900,7900,7900,7900,0
|
|
20230901,164000,2596280920,7900,7900,7900,7900,0
|
|
20230901,163900,2596280920,7900,7900,7900,7900,0
|
|
20230901,163800,2596280920,7900,7900,7900,7900,0
|
|
20230901,163700,2596280920,7900,7900,7900,7900,0
|
|
20230901,163600,2596280920,7900,7900,7900,7900,0
|
|
20230901,163500,2596280920,7900,7900,7900,7900,0
|
|
20230901,163400,2596280920,7900,7900,7900,7900,0
|
|
20230901,163300,2596280920,7900,7900,7900,7900,0
|
|
20230901,163200,2596280920,7900,7900,7900,7900,0
|
|
20230901,163100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,163000,2596280920,7900,7900,7900,7900,0
|
|
20230901,162900,2596280920,7900,7900,7900,7900,0
|
|
20230901,162800,2596280920,7900,7900,7900,7900,0
|
|
20230901,162700,2596280920,7900,7900,7900,7900,0
|
|
20230901,162600,2596280920,7900,7900,7900,7900,0
|
|
20230901,162500,2596280920,7900,7900,7900,7900,0
|
|
20230901,162400,2596280920,7900,7900,7900,7900,0
|
|
20230901,162300,2596280920,7900,7900,7900,7900,0
|
|
20230901,162200,2596280920,7900,7900,7900,7900,0
|
|
20230901,162100,2596280920,7900,7900,7900,7900,0
|
|
20230901,162000,2596280920,7900,7900,7900,7900,0
|
|
20230901,161900,2596280920,7900,7900,7900,7900,0
|
|
20230901,161800,2596280920,7900,7900,7900,7900,0
|
|
20230901,161700,2596280920,7900,7900,7900,7900,0
|
|
20230901,161600,2596280920,7900,7900,7900,7900,0
|
|
20230901,161500,2596280920,7900,7900,7900,7900,0
|
|
20230901,161400,2596280920,7900,7900,7900,7900,0
|
|
20230901,161300,2596280920,7900,7900,7900,7900,0
|
|
20230901,161200,2596280920,7900,7900,7900,7900,0
|
|
20230901,161100,2596280920,7900,7900,7900,7900,0
|
|
20230901,161000,2596280920,7900,7900,7900,7900,0
|
|
20230901,160900,2596280920,7900,7900,7900,7900,0
|
|
20230901,160800,2596280920,7900,7900,7900,7900,0
|
|
20230901,160700,2596280920,7900,7900,7900,7900,0
|
|
20230901,160600,2596280920,7900,7900,7900,7900,0
|
|
20230901,160500,2596280920,7900,7900,7900,7900,0
|
|
20230901,160400,2596280920,7900,7900,7900,7900,0
|
|
20230901,160300,2596280920,7900,7900,7900,7900,0
|
|
20230901,160200,2596280920,7900,7900,7900,7900,0
|
|
20230901,160100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,160000,2596280920,7900,7900,7900,7900,0
|
|
20230901,155900,2596280920,7900,7900,7900,7900,0
|
|
20230901,155800,2596280920,7900,7900,7900,7900,0
|
|
20230901,155700,2596280920,7900,7900,7900,7900,0
|
|
20230901,155600,2596280920,7900,7900,7900,7900,0
|
|
20230901,155500,2596280920,7900,7900,7900,7900,0
|
|
20230901,155400,2596280920,7900,7900,7900,7900,0
|
|
20230901,155300,2596280920,7900,7900,7900,7900,0
|
|
20230901,155200,2596280920,7900,7900,7900,7900,0
|
|
20230901,155100,2596280920,7900,7900,7900,7900,0
|
|
20230901,155000,2596280920,7900,7900,7900,7900,0
|
|
20230901,154900,2596280920,7900,7900,7900,7900,0
|
|
20230901,154800,2596280920,7900,7900,7900,7900,0
|
|
20230901,154700,2596280920,7900,7900,7900,7900,0
|
|
20230901,154600,2596280920,7900,7900,7900,7900,0
|
|
20230901,154500,2596280920,7900,7900,7900,7900,0
|
|
20230901,154400,2596280920,7900,7900,7900,7900,0
|
|
20230901,154300,2596280920,7900,7900,7900,7900,0
|
|
20230901,154200,2596280920,7900,7900,7900,7900,0
|
|
20230901,154100,2596280920,7900,7900,7900,7900,0
|
|
20230901,154000,2596280920,7900,7900,7900,7900,0
|
|
20230901,153900,2596280920,7900,7900,7900,7900,0
|
|
20230901,153800,2596280920,7900,7900,7900,7900,0
|
|
20230901,153700,2596280920,7900,7900,7900,7900,0
|
|
20230901,153600,2596280920,7900,7900,7900,7900,0
|
|
20230901,153500,2596280920,7900,7900,7900,7900,0
|
|
20230901,153400,2596280920,7900,7900,7900,7900,0
|
|
20230901,153300,2596280920,7900,7900,7900,7900,0
|
|
20230901,153200,2596280920,7900,7900,7900,7900,0
|
|
20230901,153100,2596280920,7900,7900,7900,7900,6691
|
|
20230901,153000,2596280920,7900,7900,7900,7900,6691
|
|
20230901,152900,2543422020,7880,7880,7880,7880,0
|
|
20230901,152800,2543422020,7880,7880,7880,7880,0
|
|
20230901,152700,2543422020,7880,7880,7880,7880,0
|
|
20230901,152600,2543422020,7880,7880,7880,7880,0
|
|
20230901,152500,2543422020,7880,7880,7880,7880,0
|
|
20230901,152400,2543422020,7880,7880,7880,7880,0
|
|
20230901,152300,2543422020,7880,7880,7880,7880,0
|
|
20230901,152200,2543422020,7880,7880,7880,7880,0
|
|
20230901,152100,2543422020,7880,7880,7880,7880,0
|
|
20230901,152000,2543422020,7880,7880,7880,7880,0
|
|
20230901,151900,2543422020,7880,7880,7900,7880,2046
|
|
20230901,151800,2527263520,7890,7890,7890,7880,58
|
|
20230901,151700,2526806420,7890,7880,7890,7880,309
|
|
20230901,151600,2524368480,7890,7890,7890,7890,1443
|
|
20230901,151500,2512983210,7890,7880,7890,7880,486
|
|
20230901,151400,2509148770,7880,7880,7880,7880,15
|
|
20230901,151300,2509030570,7880,7890,7890,7880,197
|
|
20230901,151200,2507478170,7890,7890,7890,7890,158
|
|
20230901,151100,2506231550,7880,7890,7890,7880,123
|
|
20230901,151000,2505262280,7890,7890,7890,7880,412
|
|
20230901,150900,2502012960,7890,7890,7900,7890,755
|
|
20230901,150800,2496056000,7890,7890,7890,7890,154
|
|
20230901,150700,2494840940,7890,7890,7890,7880,373
|
|
20230901,150600,2491898530,7880,7880,7880,7880,300
|
|
20230901,150500,2489534530,7880,7880,7880,7880,130
|
|
20230901,150400,2488510130,7880,7880,7880,7880,77
|
|
20230901,150300,2487903370,7870,7870,7870,7870,233
|
|
20230901,150200,2486069660,7870,7880,7880,7870,1270
|
|
20230901,150100,2476074260,7880,7870,7880,7870,371
|
|
20230901,150000,2473153490,7880,7880,7880,7870,230
|
|
20230901,145900,2471341820,7880,7870,7880,7870,443
|
|
20230901,145800,2467851180,7870,7880,7880,7870,616
|
|
20230901,145700,2463002100,7880,7880,7880,7880,484
|
|
20230901,145600,2459188180,7870,7870,7870,7870,69
|
|
20230901,145500,2458645150,7870,7880,7880,7870,265
|
|
20230901,145400,2456558320,7870,7870,7870,7870,10
|
|
20230901,145300,2456479620,7880,7890,7890,7880,842
|
|
20230901,145200,2449843150,7890,7890,7890,7890,2
|
|
20230901,145100,2449827370,7880,7880,7880,7880,0
|
|
20230901,145000,2449827370,7880,7880,7890,7880,282
|
|
20230901,144900,2447604950,7880,7890,7890,7880,156
|
|
20230901,144800,2446375550,7890,7880,7890,7880,64
|
|
20230901,144700,2445870710,7880,7880,7880,7880,38
|
|
20230901,144600,2445571270,7880,7880,7880,7880,70
|
|
20230901,144500,2445019670,7870,7880,7890,7870,244
|
|
20230901,144400,2443097010,7880,7880,7880,7880,16
|
|
20230901,144300,2442970930,7880,7880,7880,7880,0
|
|
20230901,144200,2442970930,7880,7880,7880,7880,20
|
|
20230901,144100,2442813330,7880,7880,7880,7880,56
|
|
20230901,144000,2442372050,7880,7880,7880,7880,95
|
|
20230901,143900,2441623450,7880,7870,7880,7870,257
|
|
20230901,143800,2439600760,7870,7880,7880,7870,202
|
|
20230901,143700,2438010180,7890,7880,7890,7880,101
|
|
20230901,143600,2437213600,7880,7870,7880,7870,121
|
|
20230901,143500,2436260730,7880,7880,7880,7870,51
|
|
20230901,143400,2435859110,7870,7880,7880,7870,60
|
|
20230901,143300,2435386900,7870,7870,7880,7870,126
|
|
20230901,143200,2434395260,7870,7870,7870,7870,1849
|
|
20230901,143100,2419843630,7870,7870,7870,7870,856
|
|
20230901,143000,2413106910,7870,7870,7870,7870,616
|
|
20230901,142900,2408258990,7870,7870,7870,7870,135
|
|
20230901,142800,2407196540,7870,7870,7890,7870,237
|
|
20230901,142700,2405331150,7870,7870,7870,7870,40
|
|
20230901,142600,2405016350,7870,7870,7870,7870,224
|
|
20230901,142500,2403253470,7870,7870,7870,7870,38
|
|
20230901,142400,2402954410,7880,7880,7880,7880,650
|
|
20230901,142300,2397832410,7880,7880,7880,7880,190
|
|
20230901,142200,2396335210,7880,7890,7890,7880,150
|
|
20230901,142100,2395152210,7880,7880,7880,7880,824
|
|
20230901,142000,2388659090,7880,7890,7890,7880,453
|
|
20230901,141900,2385085170,7900,7890,7900,7890,101
|
|
20230901,141800,2384288270,7890,7890,7890,7890,27
|
|
20230901,141700,2384075240,7900,7900,7900,7900,1
|
|
20230901,141600,2384067340,7890,7890,7890,7890,59
|
|
20230901,141500,2383601830,7890,7890,7890,7890,618
|
|
20230901,141400,2378725810,7900,7900,7900,7900,2
|
|
20230901,141300,2378710010,7890,7890,7890,7890,54
|
|
20230901,141200,2378283950,7890,7890,7900,7890,364
|
|
20230901,141100,2375411980,7900,7900,7900,7900,13033
|
|
20230901,141000,2272451280,7900,7900,7900,7900,282
|
|
20230901,140900,2270223480,7900,7900,7900,7900,30
|
|
20230901,140800,2269986480,7900,7910,7910,7900,195
|
|
20230901,140700,2268445780,7910,7910,7910,7910,709
|
|
20230901,140600,2262837590,7910,7910,7910,7910,140
|
|
20230901,140500,2261730190,7910,7920,7920,7910,27
|
|
20230901,140400,2261516610,7910,7910,7910,7910,58
|
|
20230901,140300,2261057830,7910,7910,7910,7910,645
|
|
20230901,140200,2255955880,7900,7900,7900,7900,626
|
|
20230901,140100,2251010480,7910,7910,7910,7910,294
|
|
20230901,140000,2248684940,7910,7910,7910,7910,24
|
|
20230901,135900,2248495100,7910,7910,7910,7910,191
|
|
20230901,135800,2246984290,7910,7910,7910,7910,80
|
|
20230901,135700,2246351490,7900,7900,7900,7900,25
|
|
20230901,135600,2246153990,7910,7910,7910,7910,466
|
|
20230901,135500,2242467930,7910,7910,7910,7910,826
|
|
20230901,135400,2235934270,7910,7920,7920,7910,13
|
|
20230901,135300,2235831330,7920,7920,7920,7920,115
|
|
20230901,135200,2234920530,7920,7910,7920,7910,1225
|
|
20230901,135100,2225229780,7910,7910,7910,7910,0
|
|
20230901,135000,2225229780,7910,7910,7910,7910,652
|
|
20230901,134900,2220072460,7910,7910,7910,7910,37
|
|
20230901,134800,2219779790,7910,7910,7910,7910,106
|
|
20230901,134700,2218941330,7910,7910,7910,7910,623
|
|
20230901,134600,2214013400,7910,7910,7910,7910,28
|
|
20230901,134500,2213791920,7910,7910,7910,7910,0
|
|
20230901,134400,2213791920,7910,7910,7910,7910,25
|
|
20230901,134300,2213594170,7920,7920,7920,7920,100
|
|
20230901,134200,2212802170,7910,7910,7910,7910,37
|
|
20230901,134100,2212509500,7910,7910,7910,7910,59
|
|
20230901,134000,2212042810,7910,7910,7910,7910,0
|
|
20230901,133900,2212042810,7910,7920,7920,7910,28
|
|
20230901,133800,2211821320,7910,7910,7910,7910,390
|
|
20230901,133700,2208736420,7910,7910,7920,7910,242
|
|
20230901,133600,2206822190,7910,7910,7910,7910,30
|
|
20230901,133500,2206584890,7910,7920,7920,7910,977
|
|
20230901,133400,2198851800,7920,7910,7920,7910,35
|
|
20230901,133300,2198574850,7920,7910,7920,7910,140
|
|
20230901,133200,2197467350,7910,7920,7920,7910,76
|
|
20230901,133100,2196865690,7910,7910,7910,7910,24
|
|
20230901,133000,2196675850,7910,7910,7920,7910,956
|
|
20230901,132900,2189108840,7910,7910,7920,7910,47
|
|
20230901,132800,2188737060,7910,7910,7910,7910,26
|
|
20230901,132700,2188531400,7910,7910,7910,7910,255
|
|
20230901,132600,2186514350,7920,7920,7920,7910,129
|
|
20230901,132500,2185492930,7920,7920,7920,7920,177
|
|
20230901,132400,2184091090,7920,7910,7920,7910,53
|
|
20230901,132300,2183671620,7910,7930,7930,7910,2513
|
|
20230901,132200,2163777150,7930,7930,7930,7920,919
|
|
20230901,132100,2156498640,7920,7930,7930,7920,120
|
|
20230901,132000,2155547270,7930,7930,7930,7930,237
|
|
20230901,131900,2153667860,7930,7930,7930,7930,136
|
|
20230901,131800,2152589380,7930,7930,7940,7930,165
|
|
20230901,131700,2151280920,7960,7960,7960,7960,0
|
|
20230901,131600,2151280920,7960,7960,7960,7930,806
|
|
20230901,131500,2144880880,7960,7930,7960,7930,325
|
|
20230901,131400,2142295770,7930,7930,7950,7930,376
|
|
20230901,131300,2139314060,7930,7930,7930,7930,39
|
|
20230901,131200,2139004790,7960,7960,7960,7960,7
|
|
20230901,131100,2138949070,7930,7930,7930,7930,23
|
|
20230901,131000,2138766680,7930,7930,7930,7930,27
|
|
20230901,130900,2138552570,7940,7950,7950,7940,1285
|
|
20230901,130800,2128346910,7950,7950,7950,7950,25
|
|
20230901,130700,2128148160,7950,7950,7950,7950,120
|
|
20230901,130600,2127194160,7960,7960,7960,7960,30
|
|
20230901,130500,2126955360,7950,7950,7960,7950,77
|
|
20230901,130400,2126343010,7970,7970,7970,7970,75
|
|
20230901,130300,2125745260,7970,7970,7970,7950,1314
|
|
20230901,130200,2115273200,7950,7950,7950,7950,724
|
|
20230901,130100,2109517400,7950,7950,7950,7950,0
|
|
20230901,130000,2109517400,7950,7950,7950,7950,874
|
|
20230901,125900,2102569100,7950,7950,7950,7950,20
|
|
20230901,125800,2102410100,7950,7950,7950,7950,25
|
|
20230901,125700,2102211350,7950,7960,7960,7950,126
|
|
20230901,125600,2101209640,7950,7950,7950,7950,14
|
|
20230901,125500,2101098340,7950,7950,7950,7950,146
|
|
20230901,125400,2099937640,7970,7950,7970,7950,1003
|
|
20230901,125300,2091943770,7950,7950,7950,7950,881
|
|
20230901,125200,2084939820,7950,7960,7960,7950,26
|
|
20230901,125100,2084733100,7950,7950,7960,7950,125
|
|
20230901,125000,2083738250,7940,7950,7950,7940,227
|
|
20230901,124900,2081933870,7950,7940,7950,7940,136
|
|
20230901,124800,2080852900,7940,7950,7950,7940,292
|
|
20230901,124700,2078534410,7950,7940,7950,7940,129
|
|
20230901,124600,2077510130,7950,7950,7950,7950,1
|
|
20230901,124500,2077502180,7930,7930,7930,7930,352
|
|
20230901,124400,2074710820,7940,7930,7940,7930,27
|
|
20230901,124300,2074496700,7930,7930,7930,7930,142
|
|
20230901,124200,2073370640,7930,7940,7940,7930,110
|
|
20230901,124100,2072497480,7930,7930,7930,7930,200
|
|
20230901,124000,2070911480,7930,7930,7930,7930,37
|
|
20230901,123900,2070618070,7930,7930,7940,7930,258
|
|
20230901,123800,2068572120,7920,7930,7930,7920,69
|
|
20230901,123700,2068025080,7930,7930,7930,7920,923
|
|
20230901,123600,2060709680,7930,7930,7930,7930,550
|
|
20230901,123500,2056348180,7930,7940,7940,7930,30
|
|
20230901,123400,2056110230,7930,7930,7930,7930,32
|
|
20230901,123300,2055856470,7930,7930,7930,7930,50
|
|
20230901,123200,2055459970,7930,7930,7930,7930,372
|
|
20230901,123100,2052510010,7930,7930,7930,7930,121
|
|
20230901,123000,2051550480,7950,7950,7950,7950,105
|
|
20230901,122900,2050715730,7950,7950,7950,7930,128
|
|
20230901,122800,2049699810,7950,7930,7950,7930,104
|
|
20230901,122700,2048873310,7930,7930,7950,7930,535
|
|
20230901,122600,2044628640,7930,7930,7930,7930,147
|
|
20230901,122500,2043462930,7920,7930,7930,7920,767
|
|
20230901,122400,2037387960,7930,7930,7930,7930,26
|
|
20230901,122300,2037181780,7930,7920,7930,7920,27
|
|
20230901,122200,2036967930,7920,7940,7940,7920,2284
|
|
20230901,122100,2018874110,7940,7940,7940,7940,29
|
|
20230901,122000,2018643850,7950,7950,7950,7950,2
|
|
20230901,121900,2018627950,7950,7930,7950,7930,174
|
|
20230901,121800,2017247130,7930,7930,7930,7930,1478
|
|
20230901,121700,2005526590,7940,7940,7940,7940,397
|
|
20230901,121600,2002374410,7940,7940,7940,7940,112
|
|
20230901,121500,2001485130,7940,7950,7950,7940,300
|
|
20230901,121400,1999102790,7940,7960,7960,7940,649
|
|
20230901,121300,1993943560,7960,7950,7960,7950,290
|
|
20230901,121200,1991635400,7960,7960,7960,7960,19
|
|
20230901,121100,1991484160,7960,7970,7980,7960,46
|
|
20230901,121000,1991117170,7980,7960,7980,7960,864
|
|
20230901,120900,1984233440,7960,7950,7970,7950,566
|
|
20230901,120800,1979733370,7950,7950,7950,7950,26
|
|
20230901,120700,1979526670,7950,7950,7950,7950,29
|
|
20230901,120600,1979296120,7950,7950,7950,7950,188
|
|
20230901,120500,1977801520,7950,7950,7950,7950,155
|
|
20230901,120400,1976569270,7970,7960,7970,7960,150
|
|
20230901,120300,1975375070,7950,7950,7960,7950,244
|
|
20230901,120200,1973433660,7940,7940,7950,7940,267
|
|
20230901,120100,1971312780,7940,7950,7950,7940,413
|
|
20230901,120000,1968029900,7940,7930,7940,7930,181
|
|
20230901,115900,1966592990,7930,7930,7930,7930,510
|
|
20230901,115800,1962548690,7930,7950,7950,7930,168
|
|
20230901,115700,1961216430,7930,7930,7930,7930,202
|
|
20230901,115600,1959614570,7930,7930,7930,7930,106
|
|
20230901,115500,1958773990,7930,7930,7960,7930,680
|
|
20230901,115400,1953381560,7930,7940,7940,7930,1013
|
|
20230901,115300,1945347460,7930,7940,7940,7930,1045
|
|
20230901,115200,1937051560,7940,7950,7950,7940,2304
|
|
20230901,115100,1918743460,7950,7960,7960,7950,48
|
|
20230901,115000,1918361840,7960,7970,7970,7960,1761
|
|
20230901,114900,1904344170,7980,7970,7980,7970,251
|
|
20230901,114800,1902343630,7970,7980,7980,7970,968
|
|
20230901,114700,1894628540,7980,7970,7980,7970,1060
|
|
20230901,114600,1886177500,7960,7970,7970,7950,2117
|
|
20230901,114500,1869325140,7970,7970,7970,7960,347
|
|
20230901,114400,1866562150,7960,7970,7980,7960,3412
|
|
20230901,114300,1839373130,7970,7990,7990,7970,3377
|
|
20230901,114200,1812419480,7990,7990,8000,7980,1964
|
|
20230901,114100,1796736410,7990,8010,8010,7980,10397
|
|
20230901,114000,1713638210,8010,8010,8010,8000,3683
|
|
20230901,113900,1684143290,8010,8000,8020,8000,5543
|
|
20230901,113800,1639772840,8000,7990,8020,7980,26270
|
|
20230901,113700,1429538040,7990,7980,7990,7960,28218
|
|
20230901,113600,1204459400,7980,7940,7980,7940,12131
|
|
20230901,113500,1107727100,7940,7960,7960,7940,221
|
|
20230901,113400,1105969680,7960,7950,7960,7950,435
|
|
20230901,113300,1102510930,7950,7960,7960,7950,578
|
|
20230901,113200,1097910150,7970,7950,7970,7940,976
|
|
20230901,113100,1090151180,7950,7940,7970,7930,4579
|
|
20230901,113000,1053737980,7920,7920,7950,7920,319
|
|
20230901,112900,1051207720,7920,7920,7920,7920,27
|
|
20230901,112800,1050993880,7930,7930,7930,7930,5
|
|
20230901,112700,1050954230,7920,7930,7930,7910,1448
|
|
20230901,112600,1039486970,7950,7940,7950,7920,148
|
|
20230901,112500,1038314280,7930,7920,7930,7920,33
|
|
20230901,112400,1038052640,7920,7930,7940,7920,2627
|
|
20230901,112300,1017205500,7940,7930,7940,7920,448
|
|
20230901,112200,1013651670,7940,7950,7960,7930,1668
|
|
20230901,112100,1000383020,7960,7960,7980,7950,3904
|
|
20230901,112000,969285630,7960,7910,7960,7910,3812
|
|
20230901,111900,939029300,7910,7920,7920,7910,766
|
|
20230901,111800,932969930,7910,7920,7920,7910,202
|
|
20230901,111700,931372090,7920,7920,7920,7920,625
|
|
20230901,111600,926422090,7920,7920,7930,7920,97
|
|
20230901,111500,925653840,7930,7920,7930,7920,799
|
|
20230901,111400,919321760,7920,7920,7920,7910,692
|
|
20230901,111300,913841360,7920,7930,7930,7920,124
|
|
20230901,111200,912859270,7910,7930,7930,7900,912
|
|
20230901,111100,905638450,7930,7940,7940,7930,830
|
|
20230901,111000,899052280,7950,7950,7950,7940,2642
|
|
20230901,110900,878048780,7940,7940,7940,7930,1233
|
|
20230901,110800,868259020,7940,7930,7940,7910,4121
|
|
20230901,110700,835580960,7920,7910,7920,7910,505
|
|
20230901,110600,831581410,7910,7900,7910,7900,681
|
|
20230901,110500,826194960,7900,7900,7900,7900,769
|
|
20230901,110400,820119860,7900,7890,7900,7890,137
|
|
20230901,110300,819038000,7890,7890,7890,7890,109
|
|
20230901,110200,818177990,7890,7890,7900,7890,1497
|
|
20230901,110100,806358630,7900,7910,7910,7900,336
|
|
20230901,110000,803703600,7910,7900,7910,7900,269
|
|
20230901,105900,801578490,7900,7900,7900,7890,1158
|
|
20230901,105800,792430550,7900,7890,7900,7890,328
|
|
20230901,105700,789842430,7890,7890,7890,7890,410
|
|
20230901,105600,786607530,7890,7890,7900,7890,31
|
|
20230901,105500,786362890,7890,7890,7890,7880,126
|
|
20230901,105400,785369270,7880,7890,7900,7880,789
|
|
20230901,105300,779151750,7890,7890,7890,7880,548
|
|
20230901,105200,774828300,7890,7890,7890,7890,50
|
|
20230901,105100,774433800,7890,7900,7900,7890,359
|
|
20230901,105000,771600130,7900,7900,7910,7890,389
|
|
20230901,104900,768527760,7900,7900,7910,7900,162
|
|
20230901,104800,767247950,7900,7910,7910,7900,374
|
|
20230901,104700,764293250,7900,7920,7920,7900,2463
|
|
20230901,104600,744828620,7920,7920,7920,7910,2262
|
|
20230901,104500,726927110,7920,7920,7950,7910,2806
|
|
20230901,104400,704706530,7920,7950,7950,7920,1393
|
|
20230901,104300,693667850,7950,7950,7960,7910,4521
|
|
20230901,104200,657732510,7950,7960,7970,7900,5344
|
|
20230901,104100,615207960,7900,7910,7970,7870,12059
|
|
20230901,104000,519634510,7910,7890,7910,7890,1895
|
|
20230901,103900,504670780,7890,7870,7890,7870,2181
|
|
20230901,103800,487484630,7870,7900,7900,7860,837
|
|
20230901,103700,480889970,7870,7900,7900,7860,3040
|
|
20230901,103600,456875660,7900,7890,7900,7890,1139
|
|
20230901,103500,447879070,7860,7840,7900,7840,4791
|
|
20230901,103400,410114530,7840,7800,7840,7800,5
|
|
20230901,103300,410075470,7800,7800,7800,7800,326
|
|
20230901,103200,407532670,7800,7800,7800,7800,393
|
|
20230901,103100,404467270,7820,7820,7820,7820,31
|
|
20230901,103000,404224850,7800,7810,7810,7800,152
|
|
20230901,102900,403038800,7820,7840,7840,7820,931
|
|
20230901,102800,395756380,7820,7840,7840,7810,344
|
|
20230901,102700,393065190,7800,7810,7840,7800,372
|
|
20230901,102600,390162850,7830,7820,7830,7820,322
|
|
20230901,102500,387643600,7820,7800,7820,7800,271
|
|
20230901,102400,385529560,7790,7790,7790,7790,1006
|
|
20230901,102300,377692820,7790,7800,7800,7790,22
|
|
20230901,102200,377521420,7790,7790,7790,7790,25
|
|
20230901,102100,377326670,7790,7790,7790,7790,809
|
|
20230901,102000,371024560,7790,7800,7800,7790,28
|
|
20230901,101900,370806430,7800,7800,7800,7790,1290
|
|
20230901,101800,360748480,7800,7800,7800,7800,1
|
|
20230901,101700,360740680,7800,7810,7810,7800,127
|
|
20230901,101600,359749790,7810,7810,7810,7810,78
|
|
20230901,101500,359140610,7800,7810,7810,7800,47
|
|
20230901,101400,358773770,7800,7800,7800,7800,75
|
|
20230901,101300,358188770,7810,7810,7810,7810,3
|
|
20230901,101200,358165340,7800,7800,7800,7800,525
|
|
20230901,101100,354070340,7810,7800,7810,7800,165
|
|
20230901,101000,352781950,7810,7810,7810,7810,803
|
|
20230901,100900,346510520,7810,7800,7810,7800,219
|
|
20230901,100800,344800370,7810,7810,7810,7810,5
|
|
20230901,100700,344761320,7800,7800,7800,7800,140
|
|
20230901,100600,343669320,7820,7800,7820,7800,91
|
|
20230901,100500,342959480,7800,7800,7800,7800,839
|
|
20230901,100400,336415280,7810,7820,7820,7810,91
|
|
20230901,100300,335704470,7810,7810,7810,7810,1000
|
|
20230901,100200,327894470,7810,7810,7820,7810,430
|
|
20230901,100100,324536100,7810,7810,7810,7810,206
|
|
20230901,100000,322927240,7810,7820,7820,7810,21
|
|
20230901,095900,322763070,7810,7820,7820,7810,243
|
|
20230901,095800,320863050,7820,7820,7820,7820,0
|
|
20230901,095700,320863050,7820,7830,7830,7820,88
|
|
20230901,095600,320174520,7840,7830,7840,7830,78
|
|
20230901,095500,319563230,7840,7830,7840,7830,1069
|
|
20230901,095400,311192950,7810,7830,7830,7810,164
|
|
20230901,095300,309909350,7830,7820,7830,7820,1024
|
|
20230901,095200,301891670,7820,7830,7830,7820,111
|
|
20230901,095100,301022550,7830,7820,7830,7820,96
|
|
20230901,095000,300271730,7830,7800,7840,7800,2404
|
|
20230901,094900,281455080,7800,7830,7830,7800,28
|
|
20230901,094800,281236610,7790,7800,7820,7780,5405
|
|
20230901,094700,239003680,7800,7800,7800,7800,127
|
|
20230901,094600,238013080,7810,7810,7820,7810,310
|
|
20230901,094500,235591880,7820,7810,7820,7810,81
|
|
20230901,094400,234958620,7810,7780,7810,7780,339
|
|
20230901,094300,232316070,7780,7790,7810,7780,460
|
|
20230901,094200,228737000,7790,7780,7800,7780,2072
|
|
20230901,094100,212590090,7780,7790,7790,7780,1905
|
|
20230901,094000,197750420,7800,7790,7800,7790,25
|
|
20230901,093900,197555650,7790,7790,7790,7790,63
|
|
20230901,093800,197064880,7790,7790,7790,7790,147
|
|
20230901,093700,195919750,7790,7800,7800,7790,348
|
|
20230901,093600,193207780,7800,7800,7800,7790,519
|
|
20230901,093500,189164650,7790,7800,7800,7790,328
|
|
20230901,093400,186607320,7800,7800,7800,7800,31
|
|
20230901,093300,186365520,7800,7830,7830,7800,2261
|
|
20230901,093200,168720840,7830,7830,7830,7820,746
|
|
20230901,093100,162882220,7830,7830,7830,7830,200
|
|
20230901,093000,161316220,7830,7850,7850,7830,340
|
|
20230901,092900,158653720,7840,7840,7850,7840,636
|
|
20230901,092800,153667450,7840,7840,7850,7840,542
|
|
20230901,092700,149413170,7850,7850,7850,7850,50
|
|
20230901,092600,149020670,7850,7840,7850,7840,550
|
|
20230901,092500,144708370,7840,7840,7840,7840,1993
|
|
20230901,092400,129083250,7860,7840,7860,7840,1685
|
|
20230901,092300,115861600,7840,7850,7850,7840,35
|
|
20230901,092200,115587100,7850,7840,7850,7840,42
|
|
20230901,092100,115257810,7840,7860,7860,7830,462
|
|
20230901,092000,111631050,7820,7840,7860,7820,412
|
|
20230901,091900,108401700,7830,7840,7840,7830,853
|
|
20230901,091800,101719180,7840,7830,7840,7830,381
|
|
20230901,091700,98732480,7830,7830,7830,7830,110
|
|
20230901,091600,97871180,7840,7830,7840,7830,114
|
|
20230901,091500,96977580,7830,7830,7830,7830,128
|
|
20230901,091400,95975340,7830,7790,7830,7790,2055
|
|
20230901,091300,79906030,7810,7800,7810,7790,1116
|
|
20230901,091200,71190620,7790,7790,7790,7790,47
|
|
20230901,091100,70824490,7790,7790,7790,7790,5
|
|
20230901,091000,70785540,7810,7810,7810,7770,345
|
|
20230901,090900,68098090,7810,7810,7810,7770,403
|
|
20230901,090800,64962340,7790,7780,7790,7780,713
|
|
20230901,090700,59408670,7760,7760,7760,7760,23
|
|
20230901,090600,59230190,7750,7790,7790,7750,234
|
|
20230901,090500,57412530,7790,7750,7790,7740,1328
|
|
20230901,090400,47112400,7750,7770,7770,7750,1120
|
|
20230901,090300,38415680,7770,7770,7770,7770,4323
|
|
20230901,090200,4825970,7770,7820,7820,7770,79
|
|
20230901,090100,4211390,7820,7770,7820,7770,22
|
|
20230901,090000,4040400,7770,7770,7770,7770,520
|