618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191500,10151552484,578,578,578,578,79916
|
|
20230901,191400,10151552484,578,578,578,578,0
|
|
20230901,191300,10151552484,578,578,578,578,0
|
|
20230901,191200,10151552484,578,578,578,578,0
|
|
20230901,191100,10151552484,578,578,578,578,0
|
|
20230901,191000,10151552484,578,578,578,578,0
|
|
20230901,190900,10151552484,578,578,578,578,0
|
|
20230901,190800,10151552484,578,578,578,578,0
|
|
20230901,190700,10151552484,578,578,578,578,0
|
|
20230901,190600,10151552484,578,578,578,578,0
|
|
20230901,190500,10151552484,578,578,578,578,0
|
|
20230901,190400,10151552484,578,578,578,578,0
|
|
20230901,190300,10151552484,578,578,578,578,0
|
|
20230901,190200,10151552484,578,578,578,578,0
|
|
20230901,190100,10151552484,578,578,578,578,0
|
|
20230901,190000,10151552484,578,578,578,578,0
|
|
20230901,185900,10151552484,578,578,578,578,0
|
|
20230901,185800,10151552484,578,578,578,578,0
|
|
20230901,185700,10151552484,578,578,578,578,0
|
|
20230901,185600,10151552484,578,578,578,578,0
|
|
20230901,185500,10151552484,578,578,578,578,0
|
|
20230901,185400,10151552484,578,578,578,578,0
|
|
20230901,185300,10151552484,578,578,578,578,0
|
|
20230901,185200,10151552484,578,578,578,578,0
|
|
20230901,185100,10151552484,578,578,578,578,0
|
|
20230901,185000,10151552484,578,578,578,578,0
|
|
20230901,184900,10151552484,578,578,578,578,0
|
|
20230901,184800,10151552484,578,578,578,578,0
|
|
20230901,184700,10151552484,578,578,578,578,0
|
|
20230901,184600,10151552484,578,578,578,578,0
|
|
20230901,184500,10151552484,578,578,578,578,79916
|
|
20230901,184400,10151552484,578,578,578,578,0
|
|
20230901,184300,10151552484,578,578,578,578,0
|
|
20230901,184200,10151552484,578,578,578,578,0
|
|
20230901,184100,10151552484,578,578,578,578,0
|
|
20230901,184000,10151552484,578,578,578,578,0
|
|
20230901,183900,10151552484,578,578,578,578,0
|
|
20230901,183800,10151552484,578,578,578,578,0
|
|
20230901,183700,10151552484,578,578,578,578,0
|
|
20230901,183600,10151552484,578,578,578,578,0
|
|
20230901,183500,10151552484,578,578,578,578,0
|
|
20230901,183400,10151552484,578,578,578,578,0
|
|
20230901,183300,10151552484,578,578,578,578,0
|
|
20230901,183200,10151552484,578,578,578,578,0
|
|
20230901,183100,10151552484,578,578,578,578,0
|
|
20230901,183000,10151552484,578,578,578,578,0
|
|
20230901,182900,10151552484,578,578,578,578,0
|
|
20230901,182800,10151552484,578,578,578,578,0
|
|
20230901,182700,10151552484,578,578,578,578,0
|
|
20230901,182600,10151552484,578,578,578,578,0
|
|
20230901,182500,10151552484,578,578,578,578,0
|
|
20230901,182400,10151552484,578,578,578,578,0
|
|
20230901,182300,10151552484,578,578,578,578,0
|
|
20230901,182200,10151552484,578,578,578,578,0
|
|
20230901,182100,10151552484,578,578,578,578,0
|
|
20230901,182000,10151552484,578,578,578,578,0
|
|
20230901,181900,10151552484,578,578,578,578,0
|
|
20230901,181800,10151552484,578,578,578,578,0
|
|
20230901,181700,10151552484,578,578,578,578,0
|
|
20230901,181600,10151552484,578,578,578,578,0
|
|
20230901,181500,10151552484,578,578,578,578,79916
|
|
20230901,181400,10151552484,578,578,578,578,0
|
|
20230901,181300,10151552484,578,578,578,578,0
|
|
20230901,181200,10151552484,578,578,578,578,0
|
|
20230901,181100,10151552484,578,578,578,578,0
|
|
20230901,181000,10151552484,578,578,578,578,0
|
|
20230901,180900,10151552484,578,578,578,578,0
|
|
20230901,180800,10151552484,578,578,578,578,0
|
|
20230901,180700,10151552484,578,578,578,578,0
|
|
20230901,180600,10151552484,578,578,578,578,0
|
|
20230901,180500,10151552484,578,578,578,578,0
|
|
20230901,180400,10151552484,578,578,578,578,0
|
|
20230901,180300,10151552484,578,578,578,578,0
|
|
20230901,180200,10151552484,578,578,578,578,0
|
|
20230901,180100,10151552484,578,578,578,578,0
|
|
20230901,180000,10151552484,578,578,578,578,0
|
|
20230901,175900,10151552484,578,578,578,578,0
|
|
20230901,175800,10151552484,578,578,578,578,0
|
|
20230901,175700,10151552484,578,578,578,578,0
|
|
20230901,175600,10151552484,578,578,578,578,0
|
|
20230901,175500,10151552484,578,578,578,578,0
|
|
20230901,175400,10151552484,578,578,578,578,0
|
|
20230901,175300,10151552484,578,578,578,578,0
|
|
20230901,175200,10151552484,578,578,578,578,0
|
|
20230901,175100,10151552484,578,578,578,578,0
|
|
20230901,175000,10151552484,578,578,578,578,0
|
|
20230901,174900,10151552484,578,578,578,578,0
|
|
20230901,174800,10151552484,578,578,578,578,0
|
|
20230901,174700,10151552484,578,578,578,578,0
|
|
20230901,174600,10151552484,578,578,578,578,0
|
|
20230901,174500,10151552484,578,578,578,578,79916
|
|
20230901,174400,10151552484,578,578,578,578,0
|
|
20230901,174300,10151552484,578,578,578,578,0
|
|
20230901,174200,10151552484,578,578,578,578,0
|
|
20230901,174100,10151552484,578,578,578,578,0
|
|
20230901,174000,10151552484,578,578,578,578,0
|
|
20230901,173900,10151552484,578,578,578,578,0
|
|
20230901,173800,10151552484,578,578,578,578,0
|
|
20230901,173700,10151552484,578,578,578,578,0
|
|
20230901,173600,10151552484,578,578,578,578,0
|
|
20230901,173500,10151552484,578,578,578,578,0
|
|
20230901,173400,10151552484,578,578,578,578,0
|
|
20230901,173300,10151552484,578,578,578,578,0
|
|
20230901,173200,10151552484,578,578,578,578,0
|
|
20230901,173100,10151552484,578,578,578,578,0
|
|
20230901,173000,10151552484,578,578,578,578,0
|
|
20230901,172900,10151552484,578,578,578,578,0
|
|
20230901,172800,10151552484,578,578,578,578,0
|
|
20230901,172700,10151552484,578,578,578,578,0
|
|
20230901,172600,10151552484,578,578,578,578,0
|
|
20230901,172500,10151552484,578,578,578,578,0
|
|
20230901,172400,10151552484,578,578,578,578,0
|
|
20230901,172300,10151552484,578,578,578,578,0
|
|
20230901,172200,10151552484,578,578,578,578,0
|
|
20230901,172100,10151552484,578,578,578,578,0
|
|
20230901,172000,10151552484,578,578,578,578,0
|
|
20230901,171900,10151552484,578,578,578,578,0
|
|
20230901,171800,10151552484,578,578,578,578,0
|
|
20230901,171700,10151552484,578,578,578,578,0
|
|
20230901,171600,10151552484,578,578,578,578,0
|
|
20230901,171500,10151552484,578,578,578,578,79916
|
|
20230901,171400,10151552484,578,578,578,578,0
|
|
20230901,171300,10151552484,578,578,578,578,0
|
|
20230901,171200,10151552484,578,578,578,578,0
|
|
20230901,171100,10151552484,578,578,578,578,0
|
|
20230901,171000,10151552484,578,578,578,578,0
|
|
20230901,170900,10151552484,578,578,578,578,0
|
|
20230901,170800,10151552484,578,578,578,578,0
|
|
20230901,170700,10151552484,578,578,578,578,0
|
|
20230901,170600,10151552484,578,578,578,578,0
|
|
20230901,170500,10151552484,578,578,578,578,0
|
|
20230901,170400,10151552484,578,578,578,578,0
|
|
20230901,170300,10151552484,578,578,578,578,0
|
|
20230901,170200,10151552484,578,578,578,578,0
|
|
20230901,170100,10151552484,578,578,578,578,0
|
|
20230901,170000,10151552484,578,578,578,578,0
|
|
20230901,165900,10151552484,578,578,578,578,0
|
|
20230901,165800,10151552484,578,578,578,578,0
|
|
20230901,165700,10151552484,578,578,578,578,0
|
|
20230901,165600,10151552484,578,578,578,578,0
|
|
20230901,165500,10151552484,578,578,578,578,0
|
|
20230901,165400,10151552484,578,578,578,578,0
|
|
20230901,165300,10151552484,578,578,578,578,0
|
|
20230901,165200,10151552484,578,578,578,578,0
|
|
20230901,165100,10151552484,578,578,578,578,0
|
|
20230901,165000,10151552484,578,578,578,578,0
|
|
20230901,164900,10151552484,578,578,578,578,0
|
|
20230901,164800,10151552484,578,578,578,578,0
|
|
20230901,164700,10151552484,578,578,578,578,0
|
|
20230901,164600,10151552484,578,578,578,578,0
|
|
20230901,164500,10151552484,578,578,578,578,79916
|
|
20230901,164400,10151552484,578,578,578,578,0
|
|
20230901,164300,10151552484,578,578,578,578,0
|
|
20230901,164200,10151552484,578,578,578,578,0
|
|
20230901,164100,10151552484,578,578,578,578,0
|
|
20230901,164000,10151552484,578,578,578,578,0
|
|
20230901,163900,10151552484,578,578,578,578,0
|
|
20230901,163800,10151552484,578,578,578,578,0
|
|
20230901,163700,10151552484,578,578,578,578,0
|
|
20230901,163600,10151552484,578,578,578,578,0
|
|
20230901,163500,10151552484,578,578,578,578,0
|
|
20230901,163400,10151552484,578,578,578,578,0
|
|
20230901,163300,10151552484,578,578,578,578,0
|
|
20230901,163200,10151552484,578,578,578,578,0
|
|
20230901,163100,10151552484,578,578,578,578,0
|
|
20230901,163000,10151552484,578,578,578,578,0
|
|
20230901,162900,10151552484,578,578,578,578,0
|
|
20230901,162800,10151552484,578,578,578,578,0
|
|
20230901,162700,10151552484,578,578,578,578,0
|
|
20230901,162600,10151552484,578,578,578,578,0
|
|
20230901,162500,10151552484,578,578,578,578,0
|
|
20230901,162400,10151552484,578,578,578,578,0
|
|
20230901,162300,10151552484,578,578,578,578,0
|
|
20230901,162200,10151552484,578,578,578,578,0
|
|
20230901,162100,10151552484,578,578,578,578,0
|
|
20230901,162000,10151552484,578,578,578,578,0
|
|
20230901,161900,10151552484,578,578,578,578,0
|
|
20230901,161800,10151552484,578,578,578,578,0
|
|
20230901,161700,10151552484,578,578,578,578,0
|
|
20230901,161600,10151552484,578,578,578,578,0
|
|
20230901,161500,10151552484,578,578,578,578,79916
|
|
20230901,161400,10151552484,578,578,578,578,0
|
|
20230901,161300,10151552484,578,578,578,578,0
|
|
20230901,161200,10151552484,578,578,578,578,0
|
|
20230901,161100,10151552484,578,578,578,578,0
|
|
20230901,161000,10151552484,578,578,578,578,0
|
|
20230901,160900,10151552484,578,578,578,578,0
|
|
20230901,160800,10151552484,578,578,578,578,0
|
|
20230901,160700,10151552484,578,578,578,578,0
|
|
20230901,160600,10151552484,578,578,578,578,0
|
|
20230901,160500,10151552484,578,578,578,578,0
|
|
20230901,160400,10151552484,578,578,578,578,0
|
|
20230901,160300,10151552484,578,578,578,578,0
|
|
20230901,160200,10151552484,578,578,578,578,0
|
|
20230901,160100,10151552484,578,578,578,578,0
|
|
20230901,160000,10151552484,578,578,578,578,0
|
|
20230901,155900,10151552484,578,578,578,578,0
|
|
20230901,155800,10151552484,578,578,578,578,0
|
|
20230901,155700,10151552484,578,578,578,578,0
|
|
20230901,155600,10151552484,578,578,578,578,0
|
|
20230901,155500,10151552484,578,578,578,578,0
|
|
20230901,155400,10151552484,578,578,578,578,0
|
|
20230901,155300,10151552484,578,578,578,578,0
|
|
20230901,155200,10151552484,578,578,578,578,0
|
|
20230901,155100,10151552484,578,578,578,578,0
|
|
20230901,155000,10151552484,578,578,578,578,0
|
|
20230901,154900,10151552484,578,578,578,578,0
|
|
20230901,154800,10151552484,578,578,578,578,0
|
|
20230901,154700,10151552484,578,578,578,578,0
|
|
20230901,154600,10151552484,578,578,578,578,0
|
|
20230901,154500,10151552484,578,578,578,578,79916
|
|
20230901,154400,10151552484,578,578,578,578,0
|
|
20230901,154300,10151552484,578,578,578,578,0
|
|
20230901,154200,10151552484,578,578,578,578,0
|
|
20230901,154100,10151552484,578,578,578,578,0
|
|
20230901,154000,10151552484,578,578,578,578,0
|
|
20230901,153900,10151552484,578,578,578,578,0
|
|
20230901,153800,10151552484,578,578,578,578,0
|
|
20230901,153700,10151552484,578,578,578,578,0
|
|
20230901,153600,10151552484,578,578,578,578,0
|
|
20230901,153500,10151552484,578,578,578,578,0
|
|
20230901,153400,10151552484,578,578,578,578,0
|
|
20230901,153300,10151552484,578,578,578,578,0
|
|
20230901,153200,10151552484,578,578,578,578,0
|
|
20230901,153100,10151552484,578,578,578,578,0
|
|
20230901,153000,10151552484,578,578,578,578,79916
|
|
20230901,152900,10105361036,581,581,581,581,0
|
|
20230901,152800,10105361036,581,581,581,581,0
|
|
20230901,152700,10105361036,581,581,581,581,0
|
|
20230901,152600,10105361036,581,581,581,581,0
|
|
20230901,152500,10105361036,581,581,581,581,0
|
|
20230901,152400,10105361036,581,581,581,581,0
|
|
20230901,152300,10105361036,581,581,581,581,0
|
|
20230901,152200,10105361036,581,581,581,581,0
|
|
20230901,152100,10105361036,581,581,581,581,0
|
|
20230901,152000,10105361036,581,581,581,581,0
|
|
20230901,151900,10105361036,581,586,586,581,18149
|
|
20230901,151800,10094784382,587,585,588,583,4183
|
|
20230901,151700,10092340295,584,584,585,583,25525
|
|
20230901,151600,10077427730,584,586,588,584,10210
|
|
20230901,151500,10071450672,588,589,589,585,9993
|
|
20230901,151400,10065595952,589,590,590,589,6690
|
|
20230901,151300,10061653879,591,591,592,591,27984
|
|
20230901,151200,10045105632,591,587,591,586,47119
|
|
20230901,151100,10017444518,587,588,588,586,34082
|
|
20230901,151000,9997441442,589,590,591,589,11772
|
|
20230901,150900,9990489731,591,590,591,589,1901
|
|
20230901,150800,9989368889,591,586,591,586,2212
|
|
20230901,150700,9988072644,586,590,592,586,58598
|
|
20230901,150600,9953569000,590,591,591,590,2745
|
|
20230901,150500,9951949424,591,590,591,590,4251
|
|
20230901,150400,9949437769,590,590,590,590,1800
|
|
20230901,150300,9948375769,590,592,592,589,18485
|
|
20230901,150200,9937460352,591,590,592,590,1253
|
|
20230901,150100,9936719716,590,592,592,590,2408
|
|
20230901,150000,9935298498,592,593,593,592,3
|
|
20230901,145900,9935296720,590,593,593,589,10527
|
|
20230901,145800,9929084251,593,593,594,592,9724
|
|
20230901,145700,9923318790,592,593,594,592,10704
|
|
20230901,145600,9916979040,594,596,596,593,1983
|
|
20230901,145500,9915802013,596,594,596,593,3739
|
|
20230901,145400,9913580065,594,594,595,593,11864
|
|
20230901,145300,9906526764,593,593,594,592,6835
|
|
20230901,145200,9902473691,593,592,593,592,7114
|
|
20230901,145100,9898261003,592,594,595,592,23558
|
|
20230901,145000,9884251685,594,594,595,592,13033
|
|
20230901,144900,9876518892,596,596,596,594,1319
|
|
20230901,144800,9875732779,596,596,597,592,6534
|
|
20230901,144700,9871840294,595,594,596,591,21035
|
|
20230901,144600,9859326796,592,592,594,591,5288
|
|
20230901,144500,9856191857,590,591,592,589,21950
|
|
20230901,144400,9843241890,590,589,590,589,1318
|
|
20230901,144300,9842465267,589,590,590,589,2066
|
|
20230901,144200,9841248374,590,591,592,589,10943
|
|
20230901,144100,9834784038,592,590,592,589,8264
|
|
20230901,144000,9829896850,590,587,590,587,11031
|
|
20230901,143900,9823400192,588,588,588,587,8603
|
|
20230901,143800,9818349726,589,587,589,587,6016
|
|
20230901,143700,9814807837,589,588,590,587,16688
|
|
20230901,143600,9804973401,591,589,591,587,24627
|
|
20230901,143500,9790461361,589,588,589,586,13880
|
|
20230901,143400,9782309482,588,586,588,586,9446
|
|
20230901,143300,9776765853,586,585,586,584,4680
|
|
20230901,143200,9774025912,585,584,585,583,6002
|
|
20230901,143100,9770522322,584,585,585,583,8181
|
|
20230901,143000,9765748499,585,586,587,584,15873
|
|
20230901,142900,9756438462,588,589,589,587,1489
|
|
20230901,142800,9755562935,586,583,591,581,36308
|
|
20230901,142700,9734340302,583,584,584,583,42
|
|
20230901,142600,9734315791,583,586,586,582,16715
|
|
20230901,142500,9724544385,587,590,590,587,3434
|
|
20230901,142400,9722528624,590,592,593,587,29101
|
|
20230901,142300,9705305447,592,589,592,589,27635
|
|
20230901,142200,9688977785,588,585,588,585,25835
|
|
20230901,142100,9673824348,586,584,586,582,14145
|
|
20230901,142000,9665576290,584,582,584,582,3961
|
|
20230901,141900,9663267292,581,585,585,581,22605
|
|
20230901,141800,9650091208,586,586,586,586,3180
|
|
20230901,141700,9648227728,584,589,591,583,38395
|
|
20230901,141600,9625763031,590,593,594,590,10448
|
|
20230901,141500,9619568452,593,588,593,588,3018
|
|
20230901,141400,9617792158,588,591,591,586,6163
|
|
20230901,141300,9614173383,593,585,596,585,20213
|
|
20230901,141200,9602333280,586,589,589,586,14938
|
|
20230901,141100,9593563866,588,588,589,588,1546
|
|
20230901,141000,9592654176,588,588,589,588,15697
|
|
20230901,140900,9583424022,588,595,595,588,33194
|
|
20230901,140800,9563832889,595,594,595,591,35684
|
|
20230901,140700,9542696206,594,595,596,593,6146
|
|
20230901,140600,9539041239,596,595,597,594,26129
|
|
20230901,140500,9523492314,596,597,597,593,3349
|
|
20230901,140400,9521497925,597,598,598,593,2299
|
|
20230901,140300,9520125488,598,593,598,592,25200
|
|
20230901,140200,9505180531,592,593,593,592,32422
|
|
20230901,140100,9485962448,593,595,595,592,17078
|
|
20230901,140000,9475849160,595,595,596,592,12174
|
|
20230901,135900,9468599149,595,594,596,593,1706
|
|
20230901,135800,9467584120,597,600,600,593,7588
|
|
20230901,135700,9463061687,600,597,601,597,10305
|
|
20230901,135600,9456887511,597,595,597,594,7626
|
|
20230901,135500,9452349398,593,595,595,591,23391
|
|
20230901,135400,9438485699,596,598,598,594,14564
|
|
20230901,135300,9429819718,597,607,607,597,10826
|
|
20230901,135200,9423296275,607,598,607,595,26437
|
|
20230901,135100,9407344724,595,591,597,590,31030
|
|
20230901,135000,9388928678,591,591,591,591,7595
|
|
20230901,134900,9384440033,590,592,593,590,56817
|
|
20230901,134800,9350885508,592,594,594,592,6154
|
|
20230901,134700,9347239822,592,592,598,591,23002
|
|
20230901,134600,9333563667,593,590,594,589,10161
|
|
20230901,134500,9327559751,590,588,592,587,37430
|
|
20230901,134400,9305475322,587,590,590,584,50092
|
|
20230901,134300,9276106912,590,589,590,584,49884
|
|
20230901,134200,9246848870,588,591,592,588,36655
|
|
20230901,134100,9225229104,591,592,595,590,52699
|
|
20230901,134000,9193974828,592,588,594,585,60208
|
|
20230901,133900,9158447810,588,585,598,583,200270
|
|
20230901,133800,9040658206,595,610,611,585,362334
|
|
20230901,133700,8824208883,611,619,619,609,89123
|
|
20230901,133600,8769640296,615,624,629,614,68367
|
|
20230901,133500,8727386838,629,620,630,618,27079
|
|
20230901,133400,8710515296,619,625,625,616,34901
|
|
20230901,133300,8688932737,624,630,631,624,50913
|
|
20230901,133200,8657057798,631,630,633,629,76187
|
|
20230901,133100,8609056731,624,631,636,624,70712
|
|
20230901,133000,8564495176,630,632,637,630,77333
|
|
20230901,132900,8515468447,631,625,634,624,74078
|
|
20230901,132800,8468865872,624,627,631,624,70389
|
|
20230901,132700,8424701101,626,622,627,619,36888
|
|
20230901,132600,8401721775,619,626,627,616,41267
|
|
20230901,132500,8376015937,627,613,630,613,137966
|
|
20230901,132400,8290502765,614,616,616,610,48020
|
|
20230901,132300,8261033888,616,623,624,616,40332
|
|
20230901,132200,8235997165,622,622,626,621,39426
|
|
20230901,132100,8211377822,624,616,627,614,37178
|
|
20230901,132000,8188279775,614,611,620,608,83713
|
|
20230901,131900,8136958188,619,631,635,603,117366
|
|
20230901,131800,8063555704,635,637,637,631,111193
|
|
20230901,131700,7992860668,632,631,639,628,161053
|
|
20230901,131600,7891083112,633,635,637,630,104320
|
|
20230901,131500,7825127497,631,627,640,626,180032
|
|
20230901,131400,7710709410,629,627,630,625,100438
|
|
20230901,131300,7647736616,627,639,640,622,76057
|
|
20230901,131200,7599719740,640,640,645,622,221877
|
|
20230901,131100,7457924852,639,582,640,575,350386
|
|
20230901,131000,7242965572,582,573,582,572,53571
|
|
20230901,130900,7211911202,573,573,574,572,4033
|
|
20230901,130800,7209601022,573,571,573,571,8428
|
|
20230901,130700,7204786532,571,571,572,571,1915
|
|
20230901,130600,7203693064,571,571,571,571,3060
|
|
20230901,130500,7201945804,571,570,571,570,9251
|
|
20230901,130400,7196666808,570,570,570,569,2186
|
|
20230901,130300,7195422724,570,571,573,570,1371
|
|
20230901,130200,7194640499,571,571,571,569,11139
|
|
20230901,130100,7188285028,570,571,571,570,5173
|
|
20230901,130000,7185335664,570,570,570,569,7064
|
|
20230901,125900,7181310733,569,571,573,569,7058
|
|
20230901,125800,7177291029,573,571,573,570,1275
|
|
20230901,125700,7176562019,570,569,570,568,30745
|
|
20230901,125600,7159069862,569,573,573,568,26441
|
|
20230901,125500,7144011973,571,574,576,571,33429
|
|
20230901,125400,7124859208,573,578,578,573,85810
|
|
20230901,125300,7075645574,578,577,578,576,19473
|
|
20230901,125200,7064409115,577,577,577,575,25762
|
|
20230901,125100,7049562395,576,574,577,574,9238
|
|
20230901,125000,7044248762,577,577,578,574,4073
|
|
20230901,124900,7041909123,578,579,579,573,25476
|
|
20230901,124800,7027246248,579,579,580,577,5847
|
|
20230901,124700,7023864394,580,579,580,577,5273
|
|
20230901,124600,7020814463,579,576,579,576,4970
|
|
20230901,124500,7017945104,576,577,577,576,14971
|
|
20230901,124400,7009315159,577,575,577,575,6873
|
|
20230901,124300,7005352866,575,577,577,574,16463
|
|
20230901,124200,6995883996,576,573,578,573,58407
|
|
20230901,124100,6962359829,573,576,577,573,71782
|
|
20230901,124000,6921068298,577,579,580,576,71493
|
|
20230901,123900,6879810690,580,580,580,578,13080
|
|
20230901,123800,6872246768,578,583,583,578,9346
|
|
20230901,123700,6866825971,583,581,583,580,2783
|
|
20230901,123600,6865209499,581,582,582,578,5410
|
|
20230901,123500,6862072383,583,580,583,580,3087
|
|
20230901,123400,6860277541,580,581,581,578,9282
|
|
20230901,123300,6854901297,582,583,583,581,1911
|
|
20230901,123200,6853789517,582,585,585,581,19352
|
|
20230901,123100,6842528654,584,583,587,583,13360
|
|
20230901,123000,6834715168,583,584,584,583,3022
|
|
20230901,122900,6832950599,584,582,584,582,1970
|
|
20230901,122800,6831801682,581,579,582,578,2651
|
|
20230901,122700,6830265414,578,579,580,578,24354
|
|
20230901,122600,6816162437,579,581,581,579,2344
|
|
20230901,122500,6814803233,581,577,581,577,6805
|
|
20230901,122400,6810856053,577,580,581,577,27703
|
|
20230901,122300,6794809303,580,582,582,580,10631
|
|
20230901,122200,6788641795,582,580,582,579,10190
|
|
20230901,122100,6782736584,580,580,582,579,10014
|
|
20230901,122000,6776921763,580,581,582,579,7968
|
|
20230901,121900,6772297849,581,579,581,579,11381
|
|
20230901,121800,6765689490,579,579,579,577,4131
|
|
20230901,121700,6763298740,580,577,580,576,3244
|
|
20230901,121600,6761427627,576,576,577,576,3719
|
|
20230901,121500,6759284345,576,578,581,575,24264
|
|
20230901,121400,6745270716,578,579,581,578,5473
|
|
20230901,121300,6742106132,579,579,580,577,21229
|
|
20230901,121200,6729817786,581,580,581,576,9158
|
|
20230901,121100,6724519078,580,581,581,576,10035
|
|
20230901,121000,6718729271,577,581,581,576,17407
|
|
20230901,120900,6708658067,581,583,584,581,8167
|
|
20230901,120800,6703898917,583,580,585,579,11646
|
|
20230901,120700,6697121628,580,577,580,577,9905
|
|
20230901,120600,6691401396,578,577,578,577,11602
|
|
20230901,120500,6684699191,577,578,578,576,23660
|
|
20230901,120400,6671059830,578,579,581,578,12160
|
|
20230901,120300,6664017822,579,581,581,579,21478
|
|
20230901,120200,6651565290,581,576,582,576,16060
|
|
20230901,120100,6642266014,576,578,578,575,13552
|
|
20230901,120000,6634451698,578,575,579,573,47570
|
|
20230901,115900,6607117219,574,584,584,574,77719
|
|
20230901,115800,6562238666,581,588,588,580,21354
|
|
20230901,115700,6549782919,588,582,590,581,68086
|
|
20230901,115600,6509856910,582,580,582,578,35096
|
|
20230901,115500,6489505259,580,578,580,576,22521
|
|
20230901,115400,6476508456,578,581,583,577,51747
|
|
20230901,115300,6446504626,580,584,584,576,50932
|
|
20230901,115200,6416978753,584,581,587,577,34246
|
|
20230901,115100,6397090701,578,586,586,578,62538
|
|
20230901,115000,6360770048,586,585,587,581,39668
|
|
20230901,114900,6337639483,585,593,593,584,39136
|
|
20230901,114800,6314609990,593,586,593,585,42542
|
|
20230901,114700,6289541724,583,584,590,581,75698
|
|
20230901,114600,6245392809,583,597,601,582,133265
|
|
20230901,114500,6166707450,597,590,598,590,69056
|
|
20230901,114400,6125623681,589,607,607,587,254689
|
|
20230901,114300,5973581239,607,607,609,606,32933
|
|
20230901,114200,5953589364,608,607,609,606,27098
|
|
20230901,114100,5937126405,606,609,610,604,44023
|
|
20230901,114000,5910390199,610,614,614,605,242456
|
|
20230901,113900,5762824141,614,621,621,614,91128
|
|
20230901,113800,5706600630,621,624,624,621,4972
|
|
20230901,113700,5703509150,624,619,624,618,24136
|
|
20230901,113600,5688556759,619,620,623,619,24238
|
|
20230901,113500,5673532755,617,624,625,617,58514
|
|
20230901,113400,5637246420,625,630,631,616,47254
|
|
20230901,113300,5607620299,631,621,635,621,84621
|
|
20230901,113200,5554457425,623,618,623,616,42809
|
|
20230901,113100,5528030259,618,616,621,616,45754
|
|
20230901,113000,5499762022,622,620,625,615,110708
|
|
20230901,112900,5431236070,619,634,634,619,103383
|
|
20230901,112800,5366670523,633,635,642,633,94909
|
|
20230901,112700,5306242075,640,634,640,630,115959
|
|
20230901,112600,5232546439,634,623,635,622,75344
|
|
20230901,112500,5185188412,622,629,631,621,61574
|
|
20230901,112400,5146708870,629,627,633,613,194611
|
|
20230901,112300,5026107766,630,637,640,623,175333
|
|
20230901,112200,4915296419,637,634,642,632,147036
|
|
20230901,112100,4821582629,636,667,667,630,644291
|
|
20230901,112000,4401621958,665,650,667,650,247457
|
|
20230901,111900,4237943361,651,663,664,646,235011
|
|
20230901,111800,4083724156,662,654,669,647,412201
|
|
20230901,111700,3811921791,654,637,655,634,400032
|
|
20230901,111600,3554557553,636,628,639,625,130196
|
|
20230901,111500,3471785347,627,626,631,613,159627
|
|
20230901,111400,3372545239,626,632,632,625,76237
|
|
20230901,111300,3324629466,630,642,650,622,329088
|
|
20230901,111200,3116978984,642,612,645,612,293801
|
|
20230901,111100,2931652967,617,619,619,609,96557
|
|
20230901,111000,2872613231,617,608,630,606,185398
|
|
20230901,110900,2757815880,606,628,635,601,374721
|
|
20230901,110800,2525609759,625,625,625,625,0
|
|
20230901,110700,2525609759,625,625,625,625,0
|
|
20230901,110600,2525609759,625,609,625,605,343043
|
|
20230901,110500,2313749692,606,571,610,571,329701
|
|
20230901,110400,2118208412,573,572,573,571,13197
|
|
20230901,110300,2110660236,573,574,574,571,1959
|
|
20230901,110200,2109538638,571,569,574,568,15217
|
|
20230901,110100,2100869008,568,574,576,568,47782
|
|
20230901,110000,2073582212,575,573,577,573,27681
|
|
20230901,105900,2057663486,576,596,599,573,135325
|
|
20230901,105800,1978555238,594,588,601,585,128214
|
|
20230901,105700,1902384284,585,578,602,572,325582
|
|
20230901,105600,1711049468,579,572,579,568,107631
|
|
20230901,105500,1649099125,573,569,573,568,7090
|
|
20230901,105400,1645051725,568,567,570,567,10224
|
|
20230901,105300,1639240403,571,571,571,567,117
|
|
20230901,105200,1639173601,573,573,573,566,14802
|
|
20230901,105100,1630740452,570,571,574,570,12768
|
|
20230901,105000,1623428102,571,571,574,570,27816
|
|
20230901,104900,1607515518,567,572,573,565,18738
|
|
20230901,104800,1596898759,573,572,574,566,51684
|
|
20230901,104700,1567468361,574,572,574,565,50970
|
|
20230901,104600,1538323976,565,563,572,562,23454
|
|
20230901,104500,1525004932,562,557,564,556,14422
|
|
20230901,104400,1516918142,556,564,564,556,27406
|
|
20230901,104300,1501595482,562,567,568,562,22102
|
|
20230901,104200,1489136102,566,572,572,564,14334
|
|
20230901,104100,1481010985,572,572,579,566,96136
|
|
20230901,104000,1425803334,570,564,573,562,58704
|
|
20230901,103900,1392520388,562,564,565,558,13797
|
|
20230901,103800,1384739515,564,557,566,555,32462
|
|
20230901,103700,1366619812,557,558,559,556,15564
|
|
20230901,103600,1357947476,558,557,560,557,17943
|
|
20230901,103500,1347927596,557,566,569,557,96268
|
|
20230901,103400,1293582617,567,579,579,567,89011
|
|
20230901,103300,1242643086,578,567,580,566,144985
|
|
20230901,103200,1159326035,567,572,575,566,124936
|
|
20230901,103100,1088167290,572,579,583,570,194487
|
|
20230901,103000,975915802,579,569,580,564,112357
|
|
20230901,102900,911693558,568,568,568,568,0
|
|
20230901,102800,911693558,568,557,568,557,49155
|
|
20230901,102700,884098541,557,550,557,550,37044
|
|
20230901,102600,863636472,550,546,550,546,8325
|
|
20230901,102500,859067597,545,545,545,545,1205
|
|
20230901,102400,858410872,546,544,546,544,2505
|
|
20230901,102300,857048142,544,545,545,544,2451
|
|
20230901,102200,855713868,546,546,546,546,2257
|
|
20230901,102100,854481546,546,546,546,546,1417
|
|
20230901,102000,853707864,546,550,551,546,11547
|
|
20230901,101900,847385671,549,547,552,544,24149
|
|
20230901,101800,834103968,545,536,545,536,23035
|
|
20230901,101700,821585880,536,546,546,536,7735
|
|
20230901,101600,817414278,546,530,546,530,58606
|
|
20230901,101500,786025643,530,530,530,530,49
|
|
20230901,101400,785999673,530,528,530,528,2785
|
|
20230901,101300,784529187,528,528,528,528,1
|
|
20230901,101200,784528659,528,528,528,528,562
|
|
20230901,101100,784231923,528,528,530,528,3792
|
|
20230901,101000,782229743,528,528,528,528,7670
|
|
20230901,100900,778179983,527,528,528,527,2287
|
|
20230901,100800,776972452,528,528,528,527,4838
|
|
20230901,100700,774418812,528,528,528,527,2065
|
|
20230901,100600,773328692,527,528,528,527,3652
|
|
20230901,100500,771400474,528,528,528,527,489
|
|
20230901,100400,771142763,528,527,528,527,10630
|
|
20230901,100300,765534753,527,529,529,527,8558
|
|
20230901,100200,761013362,529,530,530,529,4779
|
|
20230901,100100,758480495,530,532,532,530,3313
|
|
20230901,100000,756721319,532,531,532,531,3186
|
|
20230901,095900,755027607,531,532,532,531,270
|
|
20230901,095800,754884097,533,533,533,531,1989
|
|
20230901,095700,753825964,533,532,533,532,1842
|
|
20230901,095600,752846018,531,531,531,531,0
|
|
20230901,095500,752846018,531,532,532,531,1087
|
|
20230901,095400,752267961,531,533,533,531,3144
|
|
20230901,095300,750594376,533,533,533,532,1511
|
|
20230901,095200,749789119,532,531,533,531,5134
|
|
20230901,095100,747060959,531,532,532,531,2300
|
|
20230901,095000,745837659,533,535,536,533,16439
|
|
20230901,094900,737040615,535,529,535,529,7330
|
|
20230901,094800,733135076,531,532,532,531,1656
|
|
20230901,094700,732254584,532,531,532,531,2822
|
|
20230901,094600,730755988,531,528,531,527,5254
|
|
20230901,094500,727976227,528,527,533,527,40557
|
|
20230901,094400,706559208,527,522,527,522,23753
|
|
20230901,094300,694089604,522,523,523,522,2409
|
|
20230901,094200,692831897,523,524,524,523,3852
|
|
20230901,094100,690817172,524,525,526,524,28663
|
|
20230901,094000,675744540,526,522,526,521,4428
|
|
20230901,093900,673431209,522,522,522,517,51852
|
|
20230901,093800,646538681,523,520,523,519,18617
|
|
20230901,093700,636842523,519,518,520,518,3526
|
|
20230901,093600,635014261,521,522,522,519,23128
|
|
20230901,093500,622988809,522,524,524,521,5311
|
|
20230901,093400,620213966,526,529,529,524,18748
|
|
20230901,093300,610362782,529,529,530,526,11073
|
|
20230901,093200,604504615,529,528,529,528,173
|
|
20230901,093100,604413100,527,527,527,527,9620
|
|
20230901,093000,599343360,527,526,527,526,5920
|
|
20230901,092900,596228525,526,528,528,526,934
|
|
20230901,092800,595736344,527,527,530,527,2172
|
|
20230901,092700,594590862,530,525,530,525,6642
|
|
20230901,092600,591091214,525,525,530,524,6458
|
|
20230901,092500,587700051,525,526,526,525,6659
|
|
20230901,092400,584199034,526,527,530,525,9646
|
|
20230901,092300,579119401,524,524,528,524,4852
|
|
20230901,092200,576576282,524,524,525,522,11092
|
|
20230901,092100,570767227,524,527,527,524,6484
|
|
20230901,092000,567356041,528,537,538,528,28965
|
|
20230901,091900,551975081,534,541,541,530,23515
|
|
20230901,091800,539356380,538,524,552,523,68686
|
|
20230901,091700,502596277,527,512,528,512,32711
|
|
20230901,091600,485657967,514,509,514,508,75165
|
|
20230901,091500,447359578,509,511,512,509,78357
|
|
20230901,091400,407429441,511,513,514,511,6704
|
|
20230901,091300,403994372,513,513,514,511,31937
|
|
20230901,091200,387619698,513,512,513,511,13615
|
|
20230901,091100,380649362,513,516,518,512,33777
|
|
20230901,091000,363301554,516,518,518,515,6833
|
|
20230901,090900,359773917,518,518,519,515,23460
|
|
20230901,090800,347655808,518,520,520,516,19937
|
|
20230901,090700,337326973,517,521,521,515,53287
|
|
20230901,090600,309734674,520,525,528,520,55546
|
|
20230901,090500,280656579,522,517,527,512,134290
|
|
20230901,090400,211069076,506,506,506,506,0
|
|
20230901,090300,211069076,506,554,554,506,168599
|
|
20230901,090200,122300979,549,556,559,548,76477
|
|
20230901,090100,80124650,554,558,560,553,38656
|
|
20230901,090000,58569929,558,548,560,548,101864
|