627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192400,1709833705,3450,3450,3450,3450,8733
|
|
20230901,192300,1709833705,3450,3450,3450,3450,0
|
|
20230901,192200,1709833705,3450,3450,3450,3450,0
|
|
20230901,192100,1709833705,3450,3450,3450,3450,0
|
|
20230901,192000,1709833705,3450,3450,3450,3450,0
|
|
20230901,191900,1709833705,3450,3450,3450,3450,0
|
|
20230901,191800,1709833705,3450,3450,3450,3450,0
|
|
20230901,191700,1709833705,3450,3450,3450,3450,0
|
|
20230901,191600,1709833705,3450,3450,3450,3450,0
|
|
20230901,191500,1709833705,3450,3450,3450,3450,0
|
|
20230901,191400,1709833705,3450,3450,3450,3450,0
|
|
20230901,191300,1709833705,3450,3450,3450,3450,0
|
|
20230901,191200,1709833705,3450,3450,3450,3450,0
|
|
20230901,191100,1709833705,3450,3450,3450,3450,0
|
|
20230901,191000,1709833705,3450,3450,3450,3450,0
|
|
20230901,190900,1709833705,3450,3450,3450,3450,0
|
|
20230901,190800,1709833705,3450,3450,3450,3450,0
|
|
20230901,190700,1709833705,3450,3450,3450,3450,0
|
|
20230901,190600,1709833705,3450,3450,3450,3450,0
|
|
20230901,190500,1709833705,3450,3450,3450,3450,0
|
|
20230901,190400,1709833705,3450,3450,3450,3450,0
|
|
20230901,190300,1709833705,3450,3450,3450,3450,0
|
|
20230901,190200,1709833705,3450,3450,3450,3450,0
|
|
20230901,190100,1709833705,3450,3450,3450,3450,0
|
|
20230901,190000,1709833705,3450,3450,3450,3450,0
|
|
20230901,185900,1709833705,3450,3450,3450,3450,0
|
|
20230901,185800,1709833705,3450,3450,3450,3450,0
|
|
20230901,185700,1709833705,3450,3450,3450,3450,0
|
|
20230901,185600,1709833705,3450,3450,3450,3450,0
|
|
20230901,185500,1709833705,3450,3450,3450,3450,0
|
|
20230901,185400,1709833705,3450,3450,3450,3450,8733
|
|
20230901,185300,1709833705,3450,3450,3450,3450,0
|
|
20230901,185200,1709833705,3450,3450,3450,3450,0
|
|
20230901,185100,1709833705,3450,3450,3450,3450,0
|
|
20230901,185000,1709833705,3450,3450,3450,3450,0
|
|
20230901,184900,1709833705,3450,3450,3450,3450,0
|
|
20230901,184800,1709833705,3450,3450,3450,3450,0
|
|
20230901,184700,1709833705,3450,3450,3450,3450,0
|
|
20230901,184600,1709833705,3450,3450,3450,3450,0
|
|
20230901,184500,1709833705,3450,3450,3450,3450,0
|
|
20230901,184400,1709833705,3450,3450,3450,3450,0
|
|
20230901,184300,1709833705,3450,3450,3450,3450,0
|
|
20230901,184200,1709833705,3450,3450,3450,3450,0
|
|
20230901,184100,1709833705,3450,3450,3450,3450,0
|
|
20230901,184000,1709833705,3450,3450,3450,3450,0
|
|
20230901,183900,1709833705,3450,3450,3450,3450,0
|
|
20230901,183800,1709833705,3450,3450,3450,3450,0
|
|
20230901,183700,1709833705,3450,3450,3450,3450,0
|
|
20230901,183600,1709833705,3450,3450,3450,3450,0
|
|
20230901,183500,1709833705,3450,3450,3450,3450,0
|
|
20230901,183400,1709833705,3450,3450,3450,3450,0
|
|
20230901,183300,1709833705,3450,3450,3450,3450,0
|
|
20230901,183200,1709833705,3450,3450,3450,3450,0
|
|
20230901,183100,1709833705,3450,3450,3450,3450,0
|
|
20230901,183000,1709833705,3450,3450,3450,3450,0
|
|
20230901,182900,1709833705,3450,3450,3450,3450,0
|
|
20230901,182800,1709833705,3450,3450,3450,3450,0
|
|
20230901,182700,1709833705,3450,3450,3450,3450,0
|
|
20230901,182600,1709833705,3450,3450,3450,3450,0
|
|
20230901,182500,1709833705,3450,3450,3450,3450,0
|
|
20230901,182400,1709833705,3450,3450,3450,3450,8733
|
|
20230901,182300,1709833705,3450,3450,3450,3450,0
|
|
20230901,182200,1709833705,3450,3450,3450,3450,0
|
|
20230901,182100,1709833705,3450,3450,3450,3450,0
|
|
20230901,182000,1709833705,3450,3450,3450,3450,0
|
|
20230901,181900,1709833705,3450,3450,3450,3450,0
|
|
20230901,181800,1709833705,3450,3450,3450,3450,0
|
|
20230901,181700,1709833705,3450,3450,3450,3450,0
|
|
20230901,181600,1709833705,3450,3450,3450,3450,0
|
|
20230901,181500,1709833705,3450,3450,3450,3450,0
|
|
20230901,181400,1709833705,3450,3450,3450,3450,0
|
|
20230901,181300,1709833705,3450,3450,3450,3450,0
|
|
20230901,181200,1709833705,3450,3450,3450,3450,0
|
|
20230901,181100,1709833705,3450,3450,3450,3450,0
|
|
20230901,181000,1709833705,3450,3450,3450,3450,0
|
|
20230901,180900,1709833705,3450,3450,3450,3450,0
|
|
20230901,180800,1709833705,3450,3450,3450,3450,0
|
|
20230901,180700,1709833705,3450,3450,3450,3450,0
|
|
20230901,180600,1709833705,3450,3450,3450,3450,0
|
|
20230901,180500,1709833705,3450,3450,3450,3450,0
|
|
20230901,180400,1709833705,3450,3450,3450,3450,0
|
|
20230901,180300,1709833705,3450,3450,3450,3450,0
|
|
20230901,180200,1709833705,3450,3450,3450,3450,0
|
|
20230901,180100,1709833705,3450,3450,3450,3450,0
|
|
20230901,180000,1709833705,3450,3450,3450,3450,0
|
|
20230901,175900,1709833705,3450,3450,3450,3450,0
|
|
20230901,175800,1709833705,3450,3450,3450,3450,0
|
|
20230901,175700,1709833705,3450,3450,3450,3450,0
|
|
20230901,175600,1709833705,3450,3450,3450,3450,0
|
|
20230901,175500,1709833705,3450,3450,3450,3450,0
|
|
20230901,175400,1709833705,3450,3450,3450,3450,8733
|
|
20230901,175300,1709833705,3450,3450,3450,3450,0
|
|
20230901,175200,1709833705,3450,3450,3450,3450,0
|
|
20230901,175100,1709833705,3450,3450,3450,3450,0
|
|
20230901,175000,1709833705,3450,3450,3450,3450,0
|
|
20230901,174900,1709833705,3450,3450,3450,3450,0
|
|
20230901,174800,1709833705,3450,3450,3450,3450,0
|
|
20230901,174700,1709833705,3450,3450,3450,3450,0
|
|
20230901,174600,1709833705,3450,3450,3450,3450,0
|
|
20230901,174500,1709833705,3450,3450,3450,3450,0
|
|
20230901,174400,1709833705,3450,3450,3450,3450,0
|
|
20230901,174300,1709833705,3450,3450,3450,3450,0
|
|
20230901,174200,1709833705,3450,3450,3450,3450,0
|
|
20230901,174100,1709833705,3450,3450,3450,3450,0
|
|
20230901,174000,1709833705,3450,3450,3450,3450,0
|
|
20230901,173900,1709833705,3450,3450,3450,3450,0
|
|
20230901,173800,1709833705,3450,3450,3450,3450,0
|
|
20230901,173700,1709833705,3450,3450,3450,3450,0
|
|
20230901,173600,1709833705,3450,3450,3450,3450,0
|
|
20230901,173500,1709833705,3450,3450,3450,3450,0
|
|
20230901,173400,1709833705,3450,3450,3450,3450,0
|
|
20230901,173300,1709833705,3450,3450,3450,3450,0
|
|
20230901,173200,1709833705,3450,3450,3450,3450,0
|
|
20230901,173100,1709833705,3450,3450,3450,3450,0
|
|
20230901,173000,1709833705,3450,3450,3450,3450,0
|
|
20230901,172900,1709833705,3450,3450,3450,3450,0
|
|
20230901,172800,1709833705,3450,3450,3450,3450,0
|
|
20230901,172700,1709833705,3450,3450,3450,3450,0
|
|
20230901,172600,1709833705,3450,3450,3450,3450,0
|
|
20230901,172500,1709833705,3450,3450,3450,3450,0
|
|
20230901,172400,1709833705,3450,3450,3450,3450,8733
|
|
20230901,172300,1709833705,3450,3450,3450,3450,0
|
|
20230901,172200,1709833705,3450,3450,3450,3450,0
|
|
20230901,172100,1709833705,3450,3450,3450,3450,0
|
|
20230901,172000,1709833705,3450,3450,3450,3450,0
|
|
20230901,171900,1709833705,3450,3450,3450,3450,0
|
|
20230901,171800,1709833705,3450,3450,3450,3450,0
|
|
20230901,171700,1709833705,3450,3450,3450,3450,0
|
|
20230901,171600,1709833705,3450,3450,3450,3450,0
|
|
20230901,171500,1709833705,3450,3450,3450,3450,0
|
|
20230901,171400,1709833705,3450,3450,3450,3450,0
|
|
20230901,171300,1709833705,3450,3450,3450,3450,0
|
|
20230901,171200,1709833705,3450,3450,3450,3450,0
|
|
20230901,171100,1709833705,3450,3450,3450,3450,0
|
|
20230901,171000,1709833705,3450,3450,3450,3450,0
|
|
20230901,170900,1709833705,3450,3450,3450,3450,0
|
|
20230901,170800,1709833705,3450,3450,3450,3450,0
|
|
20230901,170700,1709833705,3450,3450,3450,3450,0
|
|
20230901,170600,1709833705,3450,3450,3450,3450,0
|
|
20230901,170500,1709833705,3450,3450,3450,3450,0
|
|
20230901,170400,1709833705,3450,3450,3450,3450,0
|
|
20230901,170300,1709833705,3450,3450,3450,3450,0
|
|
20230901,170200,1709833705,3450,3450,3450,3450,0
|
|
20230901,170100,1709833705,3450,3450,3450,3450,0
|
|
20230901,170000,1709833705,3450,3450,3450,3450,0
|
|
20230901,165900,1709833705,3450,3450,3450,3450,0
|
|
20230901,165800,1709833705,3450,3450,3450,3450,0
|
|
20230901,165700,1709833705,3450,3450,3450,3450,0
|
|
20230901,165600,1709833705,3450,3450,3450,3450,0
|
|
20230901,165500,1709833705,3450,3450,3450,3450,0
|
|
20230901,165400,1709833705,3450,3450,3450,3450,8733
|
|
20230901,165300,1709833705,3450,3450,3450,3450,0
|
|
20230901,165200,1709833705,3450,3450,3450,3450,0
|
|
20230901,165100,1709833705,3450,3450,3450,3450,0
|
|
20230901,165000,1709833705,3450,3450,3450,3450,0
|
|
20230901,164900,1709833705,3450,3450,3450,3450,0
|
|
20230901,164800,1709833705,3450,3450,3450,3450,0
|
|
20230901,164700,1709833705,3450,3450,3450,3450,0
|
|
20230901,164600,1709833705,3450,3450,3450,3450,0
|
|
20230901,164500,1709833705,3450,3450,3450,3450,0
|
|
20230901,164400,1709833705,3450,3450,3450,3450,0
|
|
20230901,164300,1709833705,3450,3450,3450,3450,0
|
|
20230901,164200,1709833705,3450,3450,3450,3450,0
|
|
20230901,164100,1709833705,3450,3450,3450,3450,0
|
|
20230901,164000,1709833705,3450,3450,3450,3450,0
|
|
20230901,163900,1709833705,3450,3450,3450,3450,0
|
|
20230901,163800,1709833705,3450,3450,3450,3450,0
|
|
20230901,163700,1709833705,3450,3450,3450,3450,0
|
|
20230901,163600,1709833705,3450,3450,3450,3450,0
|
|
20230901,163500,1709833705,3450,3450,3450,3450,0
|
|
20230901,163400,1709833705,3450,3450,3450,3450,0
|
|
20230901,163300,1709833705,3450,3450,3450,3450,0
|
|
20230901,163200,1709833705,3450,3450,3450,3450,0
|
|
20230901,163100,1709833705,3450,3450,3450,3450,0
|
|
20230901,163000,1709833705,3450,3450,3450,3450,0
|
|
20230901,162900,1709833705,3450,3450,3450,3450,0
|
|
20230901,162800,1709833705,3450,3450,3450,3450,0
|
|
20230901,162700,1709833705,3450,3450,3450,3450,0
|
|
20230901,162600,1709833705,3450,3450,3450,3450,0
|
|
20230901,162500,1709833705,3450,3450,3450,3450,0
|
|
20230901,162400,1709833705,3450,3450,3450,3450,8733
|
|
20230901,162300,1709833705,3450,3450,3450,3450,0
|
|
20230901,162200,1709833705,3450,3450,3450,3450,0
|
|
20230901,162100,1709833705,3450,3450,3450,3450,0
|
|
20230901,162000,1709833705,3450,3450,3450,3450,0
|
|
20230901,161900,1709833705,3450,3450,3450,3450,0
|
|
20230901,161800,1709833705,3450,3450,3450,3450,0
|
|
20230901,161700,1709833705,3450,3450,3450,3450,0
|
|
20230901,161600,1709833705,3450,3450,3450,3450,0
|
|
20230901,161500,1709833705,3450,3450,3450,3450,0
|
|
20230901,161400,1709833705,3450,3450,3450,3450,0
|
|
20230901,161300,1709833705,3450,3450,3450,3450,0
|
|
20230901,161200,1709833705,3450,3450,3450,3450,0
|
|
20230901,161100,1709833705,3450,3450,3450,3450,0
|
|
20230901,161000,1709833705,3450,3450,3450,3450,0
|
|
20230901,160900,1709833705,3450,3450,3450,3450,0
|
|
20230901,160800,1709833705,3450,3450,3450,3450,0
|
|
20230901,160700,1709833705,3450,3450,3450,3450,0
|
|
20230901,160600,1709833705,3450,3450,3450,3450,0
|
|
20230901,160500,1709833705,3450,3450,3450,3450,0
|
|
20230901,160400,1709833705,3450,3450,3450,3450,0
|
|
20230901,160300,1709833705,3450,3450,3450,3450,0
|
|
20230901,160200,1709833705,3450,3450,3450,3450,0
|
|
20230901,160100,1709833705,3450,3450,3450,3450,0
|
|
20230901,160000,1709833705,3450,3450,3450,3450,0
|
|
20230901,155900,1709833705,3450,3450,3450,3450,0
|
|
20230901,155800,1709833705,3450,3450,3450,3450,0
|
|
20230901,155700,1709833705,3450,3450,3450,3450,0
|
|
20230901,155600,1709833705,3450,3450,3450,3450,0
|
|
20230901,155500,1709833705,3450,3450,3450,3450,0
|
|
20230901,155400,1709833705,3450,3450,3450,3450,8733
|
|
20230901,155300,1709833705,3450,3450,3450,3450,0
|
|
20230901,155200,1709833705,3450,3450,3450,3450,0
|
|
20230901,155100,1709833705,3450,3450,3450,3450,0
|
|
20230901,155000,1709833705,3450,3450,3450,3450,0
|
|
20230901,154900,1709833705,3450,3450,3450,3450,0
|
|
20230901,154800,1709833705,3450,3450,3450,3450,0
|
|
20230901,154700,1709833705,3450,3450,3450,3450,0
|
|
20230901,154600,1709833705,3450,3450,3450,3450,0
|
|
20230901,154500,1709833705,3450,3450,3450,3450,0
|
|
20230901,154400,1709833705,3450,3450,3450,3450,0
|
|
20230901,154300,1709833705,3450,3450,3450,3450,0
|
|
20230901,154200,1709833705,3450,3450,3450,3450,0
|
|
20230901,154100,1709833705,3450,3450,3450,3450,0
|
|
20230901,154000,1709833705,3450,3450,3450,3450,0
|
|
20230901,153900,1709833705,3450,3450,3450,3450,0
|
|
20230901,153800,1709833705,3450,3450,3450,3450,0
|
|
20230901,153700,1709833705,3450,3450,3450,3450,0
|
|
20230901,153600,1709833705,3450,3450,3450,3450,0
|
|
20230901,153500,1709833705,3450,3450,3450,3450,0
|
|
20230901,153400,1709833705,3450,3450,3450,3450,0
|
|
20230901,153300,1709833705,3450,3450,3450,3450,0
|
|
20230901,153200,1709833705,3450,3450,3450,3450,0
|
|
20230901,153100,1709833705,3450,3450,3450,3450,0
|
|
20230901,153000,1709833705,3450,3450,3450,3450,8733
|
|
20230901,152900,1679704855,3450,3450,3450,3450,0
|
|
20230901,152800,1679704855,3450,3450,3450,3450,0
|
|
20230901,152700,1679704855,3450,3450,3450,3450,0
|
|
20230901,152600,1679704855,3450,3450,3450,3450,0
|
|
20230901,152500,1679704855,3450,3450,3450,3450,0
|
|
20230901,152400,1679704855,3450,3450,3450,3450,0
|
|
20230901,152300,1679704855,3450,3450,3450,3450,0
|
|
20230901,152200,1679704855,3450,3450,3450,3450,0
|
|
20230901,152100,1679704855,3450,3450,3450,3450,0
|
|
20230901,152000,1679704855,3450,3450,3450,3450,0
|
|
20230901,151900,1679704855,3450,3445,3450,3440,167
|
|
20230901,151800,1679129080,3445,3445,3445,3445,947
|
|
20230901,151700,1675866665,3445,3440,3445,3440,4004
|
|
20230901,151600,1662091385,3440,3440,3440,3440,1366
|
|
20230901,151500,1657392345,3440,3440,3440,3435,77
|
|
20230901,151400,1657127480,3435,3440,3440,3435,352
|
|
20230901,151300,1655916845,3440,3435,3440,3435,402
|
|
20230901,151200,1654534970,3440,3440,3440,3440,21
|
|
20230901,151100,1654462730,3440,3435,3440,3435,802
|
|
20230901,151000,1651707850,3435,3440,3440,3435,722
|
|
20230901,150900,1649225180,3440,3440,3440,3440,60
|
|
20230901,150800,1649018780,3440,3440,3440,3440,6
|
|
20230901,150700,1648998140,3435,3440,3440,3435,2844
|
|
20230901,150600,1639228830,3435,3440,3440,3435,3
|
|
20230901,150500,1639218515,3435,3440,3440,3435,101
|
|
20230901,150400,1638871080,3440,3435,3440,3430,1899
|
|
20230901,150300,1632353010,3435,3435,3435,3435,104
|
|
20230901,150200,1631995770,3430,3430,3430,3430,178
|
|
20230901,150100,1631385230,3430,3430,3430,3430,80
|
|
20230901,150000,1631110830,3435,3430,3435,3430,145
|
|
20230901,145900,1630613440,3430,3435,3435,3430,5346
|
|
20230901,145800,1612260045,3435,3435,3435,3435,281
|
|
20230901,145700,1611294810,3445,3445,3445,3445,3
|
|
20230901,145600,1611284475,3440,3445,3445,3440,2654
|
|
20230901,145500,1602147720,3445,3445,3445,3445,0
|
|
20230901,145400,1602147720,3445,3445,3445,3445,507
|
|
20230901,145300,1600401105,3445,3445,3445,3445,219
|
|
20230901,145200,1599646650,3445,3445,3445,3445,114
|
|
20230901,145100,1599253920,3445,3445,3445,3445,213
|
|
20230901,145000,1598520135,3440,3440,3440,3430,2163
|
|
20230901,144900,1591092245,3440,3440,3440,3440,367
|
|
20230901,144800,1589829765,3440,3440,3440,3440,611
|
|
20230901,144700,1587727925,3440,3440,3440,3440,0
|
|
20230901,144600,1587727925,3440,3440,3440,3440,0
|
|
20230901,144500,1587727925,3440,3440,3440,3440,1165
|
|
20230901,144400,1583720325,3440,3435,3440,3435,1120
|
|
20230901,144300,1579873115,3440,3440,3440,3440,2
|
|
20230901,144200,1579866235,3435,3435,3435,3435,3224
|
|
20230901,144100,1568791795,3435,3435,3440,3435,110
|
|
20230901,144000,1568413445,3440,3440,3440,3440,59
|
|
20230901,143900,1568210485,3435,3435,3435,3435,14
|
|
20230901,143800,1568162395,3435,3435,3435,3435,2
|
|
20230901,143700,1568155525,3440,3440,3440,3440,65
|
|
20230901,143600,1567931925,3435,3435,3440,3435,135
|
|
20230901,143500,1567468020,3435,3435,3435,3435,125
|
|
20230901,143400,1567038645,3440,3440,3440,3440,4
|
|
20230901,143300,1567024885,3435,3435,3440,3435,230
|
|
20230901,143200,1566234825,3435,3435,3435,3435,0
|
|
20230901,143100,1566234825,3435,3435,3435,3435,2000
|
|
20230901,143000,1559364825,3430,3430,3430,3430,0
|
|
20230901,142900,1559364825,3430,3430,3430,3430,0
|
|
20230901,142800,1559364825,3430,3430,3435,3430,196
|
|
20230901,142700,1558692535,3430,3430,3430,3430,5163
|
|
20230901,142600,1540983445,3430,3435,3435,3430,6945
|
|
20230901,142500,1517137430,3435,3435,3435,3435,133
|
|
20230901,142400,1516680575,3435,3440,3440,3435,3104
|
|
20230901,142300,1506006095,3440,3440,3440,3440,0
|
|
20230901,142200,1506006095,3440,3440,3440,3440,0
|
|
20230901,142100,1506006095,3440,3440,3440,3440,4
|
|
20230901,142000,1505992335,3440,3440,3440,3440,15
|
|
20230901,141900,1505940735,3440,3440,3440,3440,92
|
|
20230901,141800,1505624255,3440,3440,3440,3440,341
|
|
20230901,141700,1504451215,3440,3440,3440,3440,241
|
|
20230901,141600,1503622175,3440,3440,3440,3440,103
|
|
20230901,141500,1503267855,3440,3440,3440,3440,33
|
|
20230901,141400,1503154335,3440,3440,3445,3440,317
|
|
20230901,141300,1502062355,3440,3440,3440,3440,137
|
|
20230901,141200,1501591075,3440,3435,3440,3435,21
|
|
20230901,141100,1501518935,3435,3435,3435,3435,461
|
|
20230901,141000,1499935400,3445,3440,3445,3435,1814
|
|
20230901,140900,1493695740,3440,3440,3440,3440,2
|
|
20230901,140800,1493688860,3440,3440,3440,3440,526
|
|
20230901,140700,1491879420,3440,3440,3440,3440,40
|
|
20230901,140600,1491741820,3440,3440,3440,3440,0
|
|
20230901,140500,1491741820,3440,3440,3440,3440,18
|
|
20230901,140400,1491679900,3440,3445,3445,3440,1202
|
|
20230901,140300,1487545010,3440,3445,3445,3440,303
|
|
20230901,140200,1486502675,3440,3440,3440,3440,40
|
|
20230901,140100,1486365075,3440,3440,3440,3440,0
|
|
20230901,140000,1486365075,3440,3440,3440,3440,150
|
|
20230901,135900,1485849075,3440,3440,3440,3440,104
|
|
20230901,135800,1485491315,3440,3440,3440,3440,1543
|
|
20230901,135700,1480183395,3440,3440,3440,3440,151
|
|
20230901,135600,1479663955,3440,3440,3445,3440,1116
|
|
20230901,135500,1475819360,3440,3440,3445,3440,109
|
|
20230901,135400,1475444395,3440,3440,3440,3440,326
|
|
20230901,135300,1474322955,3440,3440,3440,3440,2359
|
|
20230901,135200,1466207995,3440,3440,3440,3440,81
|
|
20230901,135100,1465929355,3440,3440,3440,3440,1067
|
|
20230901,135000,1462258875,3440,3440,3440,3440,300
|
|
20230901,134900,1461226875,3440,3440,3440,3440,512
|
|
20230901,134800,1459465595,3440,3440,3440,3440,113
|
|
20230901,134700,1459076875,3440,3440,3440,3440,0
|
|
20230901,134600,1459076875,3440,3445,3445,3440,2174
|
|
20230901,134500,1451598230,3445,3445,3445,3445,59
|
|
20230901,134400,1451394975,3445,3445,3445,3445,100
|
|
20230901,134300,1451050475,3440,3445,3445,3440,59
|
|
20230901,134200,1450847270,3445,3445,3445,3445,2
|
|
20230901,134100,1450840380,3440,3440,3440,3440,0
|
|
20230901,134000,1450840380,3440,3440,3440,3440,0
|
|
20230901,133900,1450840380,3440,3440,3440,3440,1
|
|
20230901,133800,1450836940,3440,3440,3440,3440,395
|
|
20230901,133700,1449478140,3440,3440,3440,3440,58
|
|
20230901,133600,1449278620,3440,3440,3440,3440,436
|
|
20230901,133500,1447778780,3440,3440,3440,3440,1314
|
|
20230901,133400,1443258620,3440,3440,3440,3440,118
|
|
20230901,133300,1442852700,3440,3440,3440,3440,117
|
|
20230901,133200,1442450220,3440,3435,3440,3435,226
|
|
20230901,133100,1441673460,3435,3435,3435,3435,0
|
|
20230901,133000,1441673460,3435,3435,3435,3435,4
|
|
20230901,132900,1441659720,3440,3440,3440,3440,100
|
|
20230901,132800,1441315720,3440,3440,3440,3440,5
|
|
20230901,132700,1441298520,3440,3440,3440,3440,320
|
|
20230901,132600,1440197720,3440,3440,3440,3440,0
|
|
20230901,132500,1440197720,3440,3440,3440,3440,0
|
|
20230901,132400,1440197720,3440,3440,3445,3440,87
|
|
20230901,132300,1439898320,3445,3445,3445,3445,956
|
|
20230901,132200,1436604900,3440,3440,3440,3440,993
|
|
20230901,132100,1433188980,3440,3440,3440,3440,0
|
|
20230901,132000,1433188980,3440,3440,3440,3440,2858
|
|
20230901,131900,1423357460,3440,3435,3440,3435,2
|
|
20230901,131800,1423350585,3435,3435,3435,3435,941
|
|
20230901,131700,1420118250,3440,3440,3440,3440,1
|
|
20230901,131600,1420114810,3435,3430,3435,3430,359
|
|
20230901,131500,1418882940,3430,3430,3430,3430,1
|
|
20230901,131400,1418879510,3435,3435,3435,3435,50
|
|
20230901,131300,1418707760,3430,3430,3430,3430,1404
|
|
20230901,131200,1413892040,3435,3435,3435,3435,0
|
|
20230901,131100,1413892040,3435,3435,3435,3435,105
|
|
20230901,131000,1413531365,3435,3440,3440,3435,1230
|
|
20230901,130900,1409304835,3435,3435,3435,3435,0
|
|
20230901,130800,1409304835,3435,3430,3435,3430,232
|
|
20230901,130700,1408508520,3435,3435,3435,3435,31
|
|
20230901,130600,1408402035,3435,3435,3435,3435,159
|
|
20230901,130500,1407855870,3435,3435,3435,3435,856
|
|
20230901,130400,1404915510,3435,3435,3435,3435,50
|
|
20230901,130300,1404743760,3430,3430,3430,3430,240
|
|
20230901,130200,1403920560,3430,3430,3430,3430,0
|
|
20230901,130100,1403920560,3430,3430,3430,3430,167
|
|
20230901,130000,1403347750,3430,3435,3435,3430,2315
|
|
20230901,125900,1395395750,3435,3430,3435,3430,51
|
|
20230901,125800,1395220815,3430,3430,3430,3430,57
|
|
20230901,125700,1395025305,3430,3430,3430,3430,1
|
|
20230901,125600,1395021875,3435,3435,3435,3435,1
|
|
20230901,125500,1395018440,3430,3430,3430,3430,143
|
|
20230901,125400,1394527950,3440,3440,3440,3440,0
|
|
20230901,125300,1394527950,3440,3435,3440,3435,24
|
|
20230901,125200,1394445440,3430,3430,3430,3430,2271
|
|
20230901,125100,1386655910,3430,3430,3430,3430,0
|
|
20230901,125000,1386655910,3430,3435,3440,3430,674
|
|
20230901,124900,1384343650,3435,3435,3435,3435,306
|
|
20230901,124800,1383292540,3435,3435,3435,3435,22
|
|
20230901,124700,1383216970,3435,3430,3435,3430,207
|
|
20230901,124600,1382506955,3430,3430,3430,3430,0
|
|
20230901,124500,1382506955,3430,3430,3430,3430,1650
|
|
20230901,124400,1376847455,3430,3440,3440,3430,2005
|
|
20230901,124300,1369970255,3440,3435,3440,3435,34
|
|
20230901,124200,1369853320,3435,3435,3440,3430,245
|
|
20230901,124100,1369012740,3430,3440,3440,3430,210
|
|
20230901,124000,1368292340,3440,3440,3440,3430,843
|
|
20230901,123900,1365393420,3440,3440,3440,3440,300
|
|
20230901,123800,1364361420,3440,3435,3440,3435,35
|
|
20230901,123700,1364241125,3435,3435,3435,3435,255
|
|
20230901,123600,1363365200,3435,3435,3435,3435,101
|
|
20230901,123500,1363018265,3435,3435,3435,3435,0
|
|
20230901,123400,1363018265,3435,3430,3435,3430,26
|
|
20230901,123300,1362928975,3430,3430,3430,3430,0
|
|
20230901,123200,1362928975,3430,3430,3430,3430,1
|
|
20230901,123100,1362925545,3430,3435,3435,3430,1087
|
|
20230901,123000,1359197085,3430,3430,3430,3430,0
|
|
20230901,122900,1359197085,3430,3440,3440,3430,5
|
|
20230901,122800,1359179895,3440,3440,3440,3440,10
|
|
20230901,122700,1359145495,3440,3440,3440,3440,10
|
|
20230901,122600,1359111095,3440,3440,3440,3440,0
|
|
20230901,122500,1359111095,3440,3435,3440,3435,815
|
|
20230901,122400,1356307500,3435,3435,3435,3435,302
|
|
20230901,122300,1355270130,3435,3435,3435,3435,0
|
|
20230901,122200,1355270130,3435,3435,3435,3435,3396
|
|
20230901,122100,1343604870,3435,3435,3435,3435,300
|
|
20230901,122000,1342574370,3430,3430,3430,3430,5
|
|
20230901,121900,1342557220,3435,3435,3435,3435,0
|
|
20230901,121800,1342557220,3435,3435,3435,3435,500
|
|
20230901,121700,1340839720,3430,3430,3430,3430,324
|
|
20230901,121600,1339728400,3430,3430,3435,3430,1091
|
|
20230901,121500,1335986260,3435,3435,3435,3435,2329
|
|
20230901,121400,1327986145,3435,3435,3435,3435,0
|
|
20230901,121300,1327986145,3435,3435,3435,3435,0
|
|
20230901,121200,1327986145,3435,3435,3435,3435,122
|
|
20230901,121100,1327567075,3435,3430,3435,3430,632
|
|
20230901,121000,1325396815,3440,3440,3440,3440,1565
|
|
20230901,120900,1320013215,3430,3430,3430,3430,247
|
|
20230901,120800,1319166005,3430,3430,3430,3430,190
|
|
20230901,120700,1318514305,3440,3440,3440,3440,0
|
|
20230901,120600,1318514305,3440,3440,3440,3440,30
|
|
20230901,120500,1318411105,3440,3440,3440,3440,60
|
|
20230901,120400,1318204705,3440,3440,3440,3440,500
|
|
20230901,120300,1316484705,3440,3440,3440,3440,226
|
|
20230901,120200,1315707265,3430,3430,3430,3430,0
|
|
20230901,120100,1315707265,3430,3430,3430,3430,0
|
|
20230901,120000,1315707265,3430,3430,3430,3430,0
|
|
20230901,115900,1315707265,3430,3430,3430,3430,100
|
|
20230901,115800,1315364265,3430,3430,3430,3430,1000
|
|
20230901,115700,1311934265,3430,3430,3430,3430,2220
|
|
20230901,115600,1304319665,3435,3435,3435,3435,176
|
|
20230901,115500,1303715105,3435,3435,3435,3435,0
|
|
20230901,115400,1303715105,3435,3435,3435,3435,0
|
|
20230901,115300,1303715105,3435,3435,3435,3435,1129
|
|
20230901,115200,1299836990,3440,3440,3440,3440,10
|
|
20230901,115100,1299802590,3440,3440,3440,3440,733
|
|
20230901,115000,1297281070,3435,3440,3440,3435,2376
|
|
20230901,114900,1289119360,3440,3435,3440,3435,60
|
|
20230901,114800,1288913010,3435,3435,3435,3435,0
|
|
20230901,114700,1288913010,3435,3435,3435,3435,0
|
|
20230901,114600,1288913010,3435,3435,3435,3435,0
|
|
20230901,114500,1288913010,3435,3435,3435,3435,280
|
|
20230901,114400,1287951210,3435,3435,3435,3435,0
|
|
20230901,114300,1287951210,3435,3440,3440,3435,15
|
|
20230901,114200,1287899630,3450,3440,3450,3440,152
|
|
20230901,114100,1287375260,3450,3450,3450,3450,6
|
|
20230901,114000,1287354560,3450,3450,3450,3450,50
|
|
20230901,113900,1287182060,3450,3450,3450,3450,0
|
|
20230901,113800,1287182060,3450,3450,3450,3450,10
|
|
20230901,113700,1287147560,3445,3445,3445,3445,2272
|
|
20230901,113600,1279320520,3445,3435,3445,3435,6902
|
|
20230901,113500,1255611910,3435,3435,3435,3435,2078
|
|
20230901,113400,1248473980,3435,3435,3435,3435,1
|
|
20230901,113300,1248470545,3435,3435,3435,3435,0
|
|
20230901,113200,1248470545,3435,3435,3435,3435,155
|
|
20230901,113100,1247938120,3435,3435,3435,3435,30
|
|
20230901,113000,1247835070,3435,3435,3435,3435,232
|
|
20230901,112900,1247038150,3435,3435,3435,3435,162
|
|
20230901,112800,1246481680,3435,3455,3455,3435,2530
|
|
20230901,112700,1237790450,3455,3455,3455,3455,361
|
|
20230901,112600,1236543195,3455,3435,3455,3435,990
|
|
20230901,112500,1233142345,3430,3430,3430,3430,70
|
|
20230901,112400,1232902245,3430,3440,3440,3430,2388
|
|
20230901,112300,1224700365,3435,3435,3435,3435,0
|
|
20230901,112200,1224700365,3435,3440,3440,3435,300
|
|
20230901,112100,1223669755,3450,3450,3460,3450,10397
|
|
20230901,112000,1187799375,3450,3450,3450,3450,15
|
|
20230901,111900,1187747625,3450,3440,3450,3440,154
|
|
20230901,111800,1187216425,3440,3440,3440,3440,0
|
|
20230901,111700,1187216425,3440,3440,3440,3440,78
|
|
20230901,111600,1186948105,3440,3435,3440,3435,4
|
|
20230901,111500,1186934350,3440,3440,3440,3440,18
|
|
20230901,111400,1186872430,3440,3440,3440,3440,1
|
|
20230901,111300,1186868990,3435,3435,3435,3435,285
|
|
20230901,111200,1185890015,3435,3440,3440,3435,826
|
|
20230901,111100,1183052050,3440,3440,3440,3440,500
|
|
20230901,111000,1181332050,3440,3440,3440,3440,29
|
|
20230901,110900,1181232290,3430,3435,3435,3430,4344
|
|
20230901,110800,1166332045,3440,3435,3440,3435,761
|
|
20230901,110700,1163718005,3440,3440,3440,3440,36
|
|
20230901,110600,1163594165,3435,3440,3440,3435,21
|
|
20230901,110500,1163521930,3440,3440,3440,3440,101
|
|
20230901,110400,1163174490,3435,3435,3435,3435,299
|
|
20230901,110300,1162147425,3435,3435,3435,3435,203
|
|
20230901,110200,1161450120,3435,3440,3440,3435,471
|
|
20230901,110100,1159832205,3440,3440,3440,3440,4
|
|
20230901,110000,1159818445,3435,3435,3435,3435,304
|
|
20230901,105900,1158774205,3440,3445,3450,3440,2998
|
|
20230901,105800,1148454990,3445,3450,3450,3445,222
|
|
20230901,105700,1147689240,3450,3445,3450,3445,57
|
|
20230901,105600,1147492625,3445,3440,3445,3440,153
|
|
20230901,105500,1146965675,3440,3440,3440,3440,0
|
|
20230901,105400,1146965675,3440,3440,3440,3440,721
|
|
20230901,105300,1144485435,3440,3435,3440,3435,233
|
|
20230901,105200,1143685030,3450,3430,3455,3430,204
|
|
20230901,105100,1142981255,3435,3455,3455,3435,12798
|
|
20230901,105000,1098862515,3455,3455,3455,3455,232
|
|
20230901,104900,1098060955,3455,3450,3455,3450,857
|
|
20230901,104800,1095101770,3455,3455,3455,3450,683
|
|
20230901,104700,1092743425,3455,3450,3455,3450,1949
|
|
20230901,104600,1086016200,3450,3450,3450,3450,1991
|
|
20230901,104500,1079147250,3450,3455,3455,3450,739
|
|
20230901,104400,1076596925,3455,3455,3455,3455,247
|
|
20230901,104300,1075743540,3455,3445,3465,3445,14284
|
|
20230901,104200,1026392025,3435,3425,3435,3425,25724
|
|
20230901,104100,938128660,3425,3425,3430,3425,2396
|
|
20230901,104000,929922135,3430,3435,3435,3430,488
|
|
20230901,103900,928245880,3430,3430,3430,3430,4732
|
|
20230901,103800,912015120,3430,3420,3430,3420,413
|
|
20230901,103700,910600655,3420,3420,3430,3420,3730
|
|
20230901,103600,897840705,3425,3425,3425,3420,1396
|
|
20230901,103500,893064045,3425,3420,3425,3420,3664
|
|
20230901,103400,880527870,3425,3425,3425,3420,2869
|
|
20230901,103300,870703160,3430,3435,3435,3430,9637
|
|
20230901,103200,837648245,3435,3440,3440,3435,3861
|
|
20230901,103100,824385685,3440,3440,3440,3440,572
|
|
20230901,103000,822418005,3440,3440,3440,3440,36
|
|
20230901,102900,822294165,3440,3440,3440,3440,603
|
|
20230901,102800,820219845,3440,3440,3440,3435,5014
|
|
20230901,102700,802985485,3440,3445,3445,3440,3323
|
|
20230901,102600,791553030,3445,3445,3445,3445,20
|
|
20230901,102500,791484130,3440,3440,3440,3440,600
|
|
20230901,102400,789420130,3440,3445,3445,3440,1554
|
|
20230901,102300,784074345,3445,3450,3450,3440,48
|
|
20230901,102200,783909010,3450,3450,3450,3450,0
|
|
20230901,102100,783909010,3450,3440,3450,3440,1852
|
|
20230901,102000,777537630,3440,3440,3440,3440,0
|
|
20230901,101900,777537630,3440,3435,3440,3435,2289
|
|
20230901,101800,769664390,3440,3440,3440,3440,787
|
|
20230901,101700,766957110,3440,3440,3440,3440,0
|
|
20230901,101600,766957110,3440,3445,3445,3440,1016
|
|
20230901,101500,763461990,3445,3440,3445,3440,130
|
|
20230901,101400,763014290,3445,3445,3445,3445,286
|
|
20230901,101300,762029020,3450,3450,3450,3450,100
|
|
20230901,101200,761684020,3445,3445,3445,3440,6130
|
|
20230901,101100,740575710,3445,3445,3445,3445,1505
|
|
20230901,101000,735390985,3445,3445,3450,3445,3090
|
|
20230901,100900,724745825,3455,3445,3455,3445,50
|
|
20230901,100800,724573435,3445,3455,3455,3445,108
|
|
20230901,100700,724201325,3450,3450,3450,3450,500
|
|
20230901,100600,722476325,3450,3450,3450,3450,345
|
|
20230901,100500,721286075,3450,3450,3450,3450,190
|
|
20230901,100400,720630575,3450,3450,3450,3450,242
|
|
20230901,100300,719795675,3455,3450,3455,3450,180
|
|
20230901,100200,719174395,3450,3445,3450,3445,1775
|
|
20230901,100100,713054470,3455,3455,3455,3455,2
|
|
20230901,100000,713047560,3455,3455,3455,3455,60
|
|
20230901,095900,712840260,3455,3445,3455,3445,2513
|
|
20230901,095800,704182955,3450,3460,3460,3450,27
|
|
20230901,095700,704089790,3445,3450,3460,3445,636
|
|
20230901,095600,701898575,3455,3455,3455,3455,86
|
|
20230901,095500,701601445,3455,3455,3455,3455,105
|
|
20230901,095400,701238670,3455,3455,3455,3445,1027
|
|
20230901,095300,697690485,3455,3455,3455,3455,669
|
|
20230901,095200,695379090,3450,3455,3455,3450,210
|
|
20230901,095100,694654010,3455,3455,3455,3455,510
|
|
20230901,095000,692891960,3455,3455,3455,3455,305
|
|
20230901,094900,691838185,3440,3440,3440,3440,1318
|
|
20230901,094800,687304265,3440,3435,3440,3435,2768
|
|
20230901,094700,677796035,3435,3440,3440,3435,3186
|
|
20230901,094600,666847970,3455,3445,3455,3435,5593
|
|
20230901,094500,647601445,3455,3445,3455,3445,43
|
|
20230901,094400,647453180,3445,3455,3455,3440,1032
|
|
20230901,094300,643887735,3455,3440,3455,3440,2027
|
|
20230901,094200,636914600,3440,3440,3455,3440,98
|
|
20230901,094100,636577465,3455,3455,3455,3450,223
|
|
20230901,094000,635808010,3440,3440,3440,3440,1800
|
|
20230901,093900,629616010,3455,3445,3455,3440,3376
|
|
20230901,093800,618002540,3445,3455,3455,3445,189
|
|
20230901,093700,617350170,3455,3445,3460,3445,687
|
|
20230901,093600,614982945,3445,3440,3445,3435,861
|
|
20230901,093500,612021430,3440,3440,3440,3435,866
|
|
20230901,093400,609044590,3440,3440,3440,3435,9823
|
|
20230901,093300,575267525,3445,3470,3470,3445,20159
|
|
20230901,093200,505593940,3470,3480,3485,3470,5652
|
|
20230901,093100,485927105,3480,3480,3480,3480,156
|
|
20230901,093000,485384225,3470,3470,3470,3470,205
|
|
20230901,092900,484672875,3470,3475,3475,3470,1531
|
|
20230901,092800,479360015,3475,3475,3475,3475,2
|
|
20230901,092700,479353065,3470,3475,3480,3470,2046
|
|
20230901,092600,472249420,3480,3485,3485,3480,1411
|
|
20230901,092500,467337115,3495,3490,3495,3490,321
|
|
20230901,092400,466215320,3490,3490,3495,3480,481
|
|
20230901,092300,464535475,3480,3470,3480,3470,7477
|
|
20230901,092200,438522085,3470,3460,3475,3460,1870
|
|
20230901,092100,432039185,3465,3470,3475,3465,2193
|
|
20230901,092000,424430620,3465,3450,3465,3450,7154
|
|
20230901,091900,399681470,3450,3455,3455,3450,1065
|
|
20230901,091800,396006070,3455,3450,3455,3450,5568
|
|
20230901,091700,376793630,3445,3450,3450,3445,1861
|
|
20230901,091600,370379910,3450,3450,3450,3450,1137
|
|
20230901,091500,366457260,3445,3455,3455,3445,2893
|
|
20230901,091400,356472030,3455,3445,3455,3445,1109
|
|
20230901,091300,352645875,3445,3445,3450,3440,5730
|
|
20230901,091200,332905955,3445,3460,3460,3430,14443
|
|
20230901,091100,283107295,3465,3485,3485,3460,6722
|
|
20230901,091000,259760020,3485,3465,3485,3460,2758
|
|
20230901,090900,250187255,3465,3470,3470,3460,972
|
|
20230901,090800,246821445,3460,3460,3460,3455,6661
|
|
20230901,090700,223797615,3460,3475,3475,3460,17643
|
|
20230901,090600,162675610,3490,3470,3495,3465,3072
|
|
20230901,090500,152005275,3470,3480,3500,3460,8389
|
|
20230901,090400,122898195,3480,3480,3500,3480,708
|
|
20230901,090300,120425185,3475,3485,3485,3460,5532
|
|
20230901,090200,101213785,3470,3485,3485,3460,13795
|
|
20230901,090100,53348300,3490,3485,3510,3475,2817
|
|
20230901,090000,43528355,3490,3535,3535,3490,12356
|