651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194800,1728777650,8490,8490,8490,8490,2192
|
|
20230901,194700,1728777650,8490,8490,8490,8490,0
|
|
20230901,194600,1728777650,8490,8490,8490,8490,0
|
|
20230901,194500,1728777650,8490,8490,8490,8490,0
|
|
20230901,194400,1728777650,8490,8490,8490,8490,0
|
|
20230901,194300,1728777650,8490,8490,8490,8490,0
|
|
20230901,194200,1728777650,8490,8490,8490,8490,0
|
|
20230901,194100,1728777650,8490,8490,8490,8490,0
|
|
20230901,194000,1728777650,8490,8490,8490,8490,0
|
|
20230901,193900,1728777650,8490,8490,8490,8490,0
|
|
20230901,193800,1728777650,8490,8490,8490,8490,0
|
|
20230901,193700,1728777650,8490,8490,8490,8490,0
|
|
20230901,193600,1728777650,8490,8490,8490,8490,0
|
|
20230901,193500,1728777650,8490,8490,8490,8490,0
|
|
20230901,193400,1728777650,8490,8490,8490,8490,0
|
|
20230901,193300,1728777650,8490,8490,8490,8490,0
|
|
20230901,193200,1728777650,8490,8490,8490,8490,0
|
|
20230901,193100,1728777650,8490,8490,8490,8490,0
|
|
20230901,193000,1728777650,8490,8490,8490,8490,0
|
|
20230901,192900,1728777650,8490,8490,8490,8490,0
|
|
20230901,192800,1728777650,8490,8490,8490,8490,0
|
|
20230901,192700,1728777650,8490,8490,8490,8490,0
|
|
20230901,192600,1728777650,8490,8490,8490,8490,0
|
|
20230901,192500,1728777650,8490,8490,8490,8490,0
|
|
20230901,192400,1728777650,8490,8490,8490,8490,0
|
|
20230901,192300,1728777650,8490,8490,8490,8490,0
|
|
20230901,192200,1728777650,8490,8490,8490,8490,0
|
|
20230901,192100,1728777650,8490,8490,8490,8490,0
|
|
20230901,192000,1728777650,8490,8490,8490,8490,0
|
|
20230901,191900,1728777650,8490,8490,8490,8490,0
|
|
20230901,191800,1728777650,8490,8490,8490,8490,2192
|
|
20230901,191700,1728777650,8490,8490,8490,8490,0
|
|
20230901,191600,1728777650,8490,8490,8490,8490,0
|
|
20230901,191500,1728777650,8490,8490,8490,8490,0
|
|
20230901,191400,1728777650,8490,8490,8490,8490,0
|
|
20230901,191300,1728777650,8490,8490,8490,8490,0
|
|
20230901,191200,1728777650,8490,8490,8490,8490,0
|
|
20230901,191100,1728777650,8490,8490,8490,8490,0
|
|
20230901,191000,1728777650,8490,8490,8490,8490,0
|
|
20230901,190900,1728777650,8490,8490,8490,8490,0
|
|
20230901,190800,1728777650,8490,8490,8490,8490,0
|
|
20230901,190700,1728777650,8490,8490,8490,8490,0
|
|
20230901,190600,1728777650,8490,8490,8490,8490,0
|
|
20230901,190500,1728777650,8490,8490,8490,8490,0
|
|
20230901,190400,1728777650,8490,8490,8490,8490,0
|
|
20230901,190300,1728777650,8490,8490,8490,8490,0
|
|
20230901,190200,1728777650,8490,8490,8490,8490,0
|
|
20230901,190100,1728777650,8490,8490,8490,8490,0
|
|
20230901,190000,1728777650,8490,8490,8490,8490,0
|
|
20230901,185900,1728777650,8490,8490,8490,8490,0
|
|
20230901,185800,1728777650,8490,8490,8490,8490,0
|
|
20230901,185700,1728777650,8490,8490,8490,8490,0
|
|
20230901,185600,1728777650,8490,8490,8490,8490,0
|
|
20230901,185500,1728777650,8490,8490,8490,8490,0
|
|
20230901,185400,1728777650,8490,8490,8490,8490,0
|
|
20230901,185300,1728777650,8490,8490,8490,8490,0
|
|
20230901,185200,1728777650,8490,8490,8490,8490,0
|
|
20230901,185100,1728777650,8490,8490,8490,8490,0
|
|
20230901,185000,1728777650,8490,8490,8490,8490,0
|
|
20230901,184900,1728777650,8490,8490,8490,8490,0
|
|
20230901,184800,1728777650,8490,8490,8490,8490,2192
|
|
20230901,184700,1728777650,8490,8490,8490,8490,0
|
|
20230901,184600,1728777650,8490,8490,8490,8490,0
|
|
20230901,184500,1728777650,8490,8490,8490,8490,0
|
|
20230901,184400,1728777650,8490,8490,8490,8490,0
|
|
20230901,184300,1728777650,8490,8490,8490,8490,0
|
|
20230901,184200,1728777650,8490,8490,8490,8490,0
|
|
20230901,184100,1728777650,8490,8490,8490,8490,0
|
|
20230901,184000,1728777650,8490,8490,8490,8490,0
|
|
20230901,183900,1728777650,8490,8490,8490,8490,0
|
|
20230901,183800,1728777650,8490,8490,8490,8490,0
|
|
20230901,183700,1728777650,8490,8490,8490,8490,0
|
|
20230901,183600,1728777650,8490,8490,8490,8490,0
|
|
20230901,183500,1728777650,8490,8490,8490,8490,0
|
|
20230901,183400,1728777650,8490,8490,8490,8490,0
|
|
20230901,183300,1728777650,8490,8490,8490,8490,0
|
|
20230901,183200,1728777650,8490,8490,8490,8490,0
|
|
20230901,183100,1728777650,8490,8490,8490,8490,0
|
|
20230901,183000,1728777650,8490,8490,8490,8490,0
|
|
20230901,182900,1728777650,8490,8490,8490,8490,0
|
|
20230901,182800,1728777650,8490,8490,8490,8490,0
|
|
20230901,182700,1728777650,8490,8490,8490,8490,0
|
|
20230901,182600,1728777650,8490,8490,8490,8490,0
|
|
20230901,182500,1728777650,8490,8490,8490,8490,0
|
|
20230901,182400,1728777650,8490,8490,8490,8490,0
|
|
20230901,182300,1728777650,8490,8490,8490,8490,0
|
|
20230901,182200,1728777650,8490,8490,8490,8490,0
|
|
20230901,182100,1728777650,8490,8490,8490,8490,0
|
|
20230901,182000,1728777650,8490,8490,8490,8490,0
|
|
20230901,181900,1728777650,8490,8490,8490,8490,0
|
|
20230901,181800,1728777650,8490,8490,8490,8490,2192
|
|
20230901,181700,1728777650,8490,8490,8490,8490,0
|
|
20230901,181600,1728777650,8490,8490,8490,8490,0
|
|
20230901,181500,1728777650,8490,8490,8490,8490,0
|
|
20230901,181400,1728777650,8490,8490,8490,8490,0
|
|
20230901,181300,1728777650,8490,8490,8490,8490,0
|
|
20230901,181200,1728777650,8490,8490,8490,8490,0
|
|
20230901,181100,1728777650,8490,8490,8490,8490,0
|
|
20230901,181000,1728777650,8490,8490,8490,8490,0
|
|
20230901,180900,1728777650,8490,8490,8490,8490,0
|
|
20230901,180800,1728777650,8490,8490,8490,8490,0
|
|
20230901,180700,1728777650,8490,8490,8490,8490,0
|
|
20230901,180600,1728777650,8490,8490,8490,8490,0
|
|
20230901,180500,1728777650,8490,8490,8490,8490,0
|
|
20230901,180400,1728777650,8490,8490,8490,8490,0
|
|
20230901,180300,1728777650,8490,8490,8490,8490,0
|
|
20230901,180200,1728777650,8490,8490,8490,8490,0
|
|
20230901,180100,1728777650,8490,8490,8490,8490,0
|
|
20230901,180000,1728777650,8490,8490,8490,8490,0
|
|
20230901,175900,1728777650,8490,8490,8490,8490,0
|
|
20230901,175800,1728777650,8490,8490,8490,8490,0
|
|
20230901,175700,1728777650,8490,8490,8490,8490,0
|
|
20230901,175600,1728777650,8490,8490,8490,8490,0
|
|
20230901,175500,1728777650,8490,8490,8490,8490,0
|
|
20230901,175400,1728777650,8490,8490,8490,8490,0
|
|
20230901,175300,1728777650,8490,8490,8490,8490,0
|
|
20230901,175200,1728777650,8490,8490,8490,8490,0
|
|
20230901,175100,1728777650,8490,8490,8490,8490,0
|
|
20230901,175000,1728777650,8490,8490,8490,8490,0
|
|
20230901,174900,1728777650,8490,8490,8490,8490,0
|
|
20230901,174800,1728777650,8490,8490,8490,8490,2192
|
|
20230901,174700,1728777650,8490,8490,8490,8490,0
|
|
20230901,174600,1728777650,8490,8490,8490,8490,0
|
|
20230901,174500,1728777650,8490,8490,8490,8490,0
|
|
20230901,174400,1728777650,8490,8490,8490,8490,0
|
|
20230901,174300,1728777650,8490,8490,8490,8490,0
|
|
20230901,174200,1728777650,8490,8490,8490,8490,0
|
|
20230901,174100,1728777650,8490,8490,8490,8490,0
|
|
20230901,174000,1728777650,8490,8490,8490,8490,0
|
|
20230901,173900,1728777650,8490,8490,8490,8490,0
|
|
20230901,173800,1728777650,8490,8490,8490,8490,0
|
|
20230901,173700,1728777650,8490,8490,8490,8490,0
|
|
20230901,173600,1728777650,8490,8490,8490,8490,0
|
|
20230901,173500,1728777650,8490,8490,8490,8490,0
|
|
20230901,173400,1728777650,8490,8490,8490,8490,0
|
|
20230901,173300,1728777650,8490,8490,8490,8490,0
|
|
20230901,173200,1728777650,8490,8490,8490,8490,0
|
|
20230901,173100,1728777650,8490,8490,8490,8490,0
|
|
20230901,173000,1728777650,8490,8490,8490,8490,0
|
|
20230901,172900,1728777650,8490,8490,8490,8490,0
|
|
20230901,172800,1728777650,8490,8490,8490,8490,0
|
|
20230901,172700,1728777650,8490,8490,8490,8490,0
|
|
20230901,172600,1728777650,8490,8490,8490,8490,0
|
|
20230901,172500,1728777650,8490,8490,8490,8490,0
|
|
20230901,172400,1728777650,8490,8490,8490,8490,0
|
|
20230901,172300,1728777650,8490,8490,8490,8490,0
|
|
20230901,172200,1728777650,8490,8490,8490,8490,0
|
|
20230901,172100,1728777650,8490,8490,8490,8490,0
|
|
20230901,172000,1728777650,8490,8490,8490,8490,0
|
|
20230901,171900,1728777650,8490,8490,8490,8490,0
|
|
20230901,171800,1728777650,8490,8490,8490,8490,2192
|
|
20230901,171700,1728777650,8490,8490,8490,8490,0
|
|
20230901,171600,1728777650,8490,8490,8490,8490,0
|
|
20230901,171500,1728777650,8490,8490,8490,8490,0
|
|
20230901,171400,1728777650,8490,8490,8490,8490,0
|
|
20230901,171300,1728777650,8490,8490,8490,8490,0
|
|
20230901,171200,1728777650,8490,8490,8490,8490,0
|
|
20230901,171100,1728777650,8490,8490,8490,8490,0
|
|
20230901,171000,1728777650,8490,8490,8490,8490,0
|
|
20230901,170900,1728777650,8490,8490,8490,8490,0
|
|
20230901,170800,1728777650,8490,8490,8490,8490,0
|
|
20230901,170700,1728777650,8490,8490,8490,8490,0
|
|
20230901,170600,1728777650,8490,8490,8490,8490,0
|
|
20230901,170500,1728777650,8490,8490,8490,8490,0
|
|
20230901,170400,1728777650,8490,8490,8490,8490,0
|
|
20230901,170300,1728777650,8490,8490,8490,8490,0
|
|
20230901,170200,1728777650,8490,8490,8490,8490,0
|
|
20230901,170100,1728777650,8490,8490,8490,8490,0
|
|
20230901,170000,1728777650,8490,8490,8490,8490,0
|
|
20230901,165900,1728777650,8490,8490,8490,8490,0
|
|
20230901,165800,1728777650,8490,8490,8490,8490,0
|
|
20230901,165700,1728777650,8490,8490,8490,8490,0
|
|
20230901,165600,1728777650,8490,8490,8490,8490,0
|
|
20230901,165500,1728777650,8490,8490,8490,8490,0
|
|
20230901,165400,1728777650,8490,8490,8490,8490,0
|
|
20230901,165300,1728777650,8490,8490,8490,8490,0
|
|
20230901,165200,1728777650,8490,8490,8490,8490,0
|
|
20230901,165100,1728777650,8490,8490,8490,8490,0
|
|
20230901,165000,1728777650,8490,8490,8490,8490,0
|
|
20230901,164900,1728777650,8490,8490,8490,8490,0
|
|
20230901,164800,1728777650,8490,8490,8490,8490,2192
|
|
20230901,164700,1728777650,8490,8490,8490,8490,0
|
|
20230901,164600,1728777650,8490,8490,8490,8490,0
|
|
20230901,164500,1728777650,8490,8490,8490,8490,0
|
|
20230901,164400,1728777650,8490,8490,8490,8490,0
|
|
20230901,164300,1728777650,8490,8490,8490,8490,0
|
|
20230901,164200,1728777650,8490,8490,8490,8490,0
|
|
20230901,164100,1728777650,8490,8490,8490,8490,0
|
|
20230901,164000,1728777650,8490,8490,8490,8490,0
|
|
20230901,163900,1728777650,8490,8490,8490,8490,0
|
|
20230901,163800,1728777650,8490,8490,8490,8490,0
|
|
20230901,163700,1728777650,8490,8490,8490,8490,0
|
|
20230901,163600,1728777650,8490,8490,8490,8490,0
|
|
20230901,163500,1728777650,8490,8490,8490,8490,0
|
|
20230901,163400,1728777650,8490,8490,8490,8490,0
|
|
20230901,163300,1728777650,8490,8490,8490,8490,0
|
|
20230901,163200,1728777650,8490,8490,8490,8490,0
|
|
20230901,163100,1728777650,8490,8490,8490,8490,0
|
|
20230901,163000,1728777650,8490,8490,8490,8490,0
|
|
20230901,162900,1728777650,8490,8490,8490,8490,0
|
|
20230901,162800,1728777650,8490,8490,8490,8490,0
|
|
20230901,162700,1728777650,8490,8490,8490,8490,0
|
|
20230901,162600,1728777650,8490,8490,8490,8490,0
|
|
20230901,162500,1728777650,8490,8490,8490,8490,0
|
|
20230901,162400,1728777650,8490,8490,8490,8490,0
|
|
20230901,162300,1728777650,8490,8490,8490,8490,0
|
|
20230901,162200,1728777650,8490,8490,8490,8490,0
|
|
20230901,162100,1728777650,8490,8490,8490,8490,0
|
|
20230901,162000,1728777650,8490,8490,8490,8490,0
|
|
20230901,161900,1728777650,8490,8490,8490,8490,0
|
|
20230901,161800,1728777650,8490,8490,8490,8490,2192
|
|
20230901,161700,1728777650,8490,8490,8490,8490,0
|
|
20230901,161600,1728777650,8490,8490,8490,8490,0
|
|
20230901,161500,1728777650,8490,8490,8490,8490,0
|
|
20230901,161400,1728777650,8490,8490,8490,8490,0
|
|
20230901,161300,1728777650,8490,8490,8490,8490,0
|
|
20230901,161200,1728777650,8490,8490,8490,8490,0
|
|
20230901,161100,1728777650,8490,8490,8490,8490,0
|
|
20230901,161000,1728777650,8490,8490,8490,8490,0
|
|
20230901,160900,1728777650,8490,8490,8490,8490,0
|
|
20230901,160800,1728777650,8490,8490,8490,8490,0
|
|
20230901,160700,1728777650,8490,8490,8490,8490,0
|
|
20230901,160600,1728777650,8490,8490,8490,8490,0
|
|
20230901,160500,1728777650,8490,8490,8490,8490,0
|
|
20230901,160400,1728777650,8490,8490,8490,8490,0
|
|
20230901,160300,1728777650,8490,8490,8490,8490,0
|
|
20230901,160200,1728777650,8490,8490,8490,8490,0
|
|
20230901,160100,1728777650,8490,8490,8490,8490,0
|
|
20230901,160000,1728777650,8490,8490,8490,8490,0
|
|
20230901,155900,1728777650,8490,8490,8490,8490,0
|
|
20230901,155800,1728777650,8490,8490,8490,8490,0
|
|
20230901,155700,1728777650,8490,8490,8490,8490,0
|
|
20230901,155600,1728777650,8490,8490,8490,8490,0
|
|
20230901,155500,1728777650,8490,8490,8490,8490,0
|
|
20230901,155400,1728777650,8490,8490,8490,8490,0
|
|
20230901,155300,1728777650,8490,8490,8490,8490,0
|
|
20230901,155200,1728777650,8490,8490,8490,8490,0
|
|
20230901,155100,1728777650,8490,8490,8490,8490,0
|
|
20230901,155000,1728777650,8490,8490,8490,8490,0
|
|
20230901,154900,1728777650,8490,8490,8490,8490,0
|
|
20230901,154800,1728777650,8490,8490,8490,8490,2192
|
|
20230901,154700,1728777650,8490,8490,8490,8490,0
|
|
20230901,154600,1728777650,8490,8490,8490,8490,0
|
|
20230901,154500,1728777650,8490,8490,8490,8490,0
|
|
20230901,154400,1728777650,8490,8490,8490,8490,0
|
|
20230901,154300,1728777650,8490,8490,8490,8490,0
|
|
20230901,154200,1728777650,8490,8490,8490,8490,0
|
|
20230901,154100,1728777650,8490,8490,8490,8490,0
|
|
20230901,154000,1728777650,8490,8490,8490,8490,0
|
|
20230901,153900,1728777650,8490,8490,8490,8490,0
|
|
20230901,153800,1728777650,8490,8490,8490,8490,0
|
|
20230901,153700,1728777650,8490,8490,8490,8490,0
|
|
20230901,153600,1728777650,8490,8490,8490,8490,0
|
|
20230901,153500,1728777650,8490,8490,8490,8490,0
|
|
20230901,153400,1728777650,8490,8490,8490,8490,0
|
|
20230901,153300,1728777650,8490,8490,8490,8490,0
|
|
20230901,153200,1728777650,8490,8490,8490,8490,0
|
|
20230901,153100,1728777650,8490,8490,8490,8490,0
|
|
20230901,153000,1728777650,8490,8490,8490,8490,2192
|
|
20230901,152900,1710167570,8520,8520,8520,8520,0
|
|
20230901,152800,1710167570,8520,8520,8520,8520,0
|
|
20230901,152700,1710167570,8520,8520,8520,8520,0
|
|
20230901,152600,1710167570,8520,8520,8520,8520,0
|
|
20230901,152500,1710167570,8520,8520,8520,8520,0
|
|
20230901,152400,1710167570,8520,8520,8520,8520,0
|
|
20230901,152300,1710167570,8520,8520,8520,8520,0
|
|
20230901,152200,1710167570,8520,8520,8520,8520,0
|
|
20230901,152100,1710167570,8520,8520,8520,8520,0
|
|
20230901,152000,1710167570,8520,8520,8520,8520,0
|
|
20230901,151900,1710167570,8520,8510,8520,8510,246
|
|
20230901,151800,1708072310,8520,8520,8520,8520,30
|
|
20230901,151700,1707816710,8520,8520,8520,8520,167
|
|
20230901,151600,1706393870,8520,8520,8520,8520,1
|
|
20230901,151500,1706385350,8490,8490,8490,8490,2
|
|
20230901,151400,1706368370,8530,8500,8530,8490,1605
|
|
20230901,151300,1692702430,8480,8500,8500,8480,2367
|
|
20230901,151200,1672618100,8500,8500,8500,8500,2
|
|
20230901,151100,1672601100,8510,8510,8510,8510,0
|
|
20230901,151000,1672601100,8510,8500,8510,8500,354
|
|
20230901,150900,1669590720,8500,8500,8500,8500,686
|
|
20230901,150800,1663759720,8500,8490,8500,8490,92
|
|
20230901,150700,1662978310,8490,8500,8500,8490,272
|
|
20230901,150600,1660668220,8500,8500,8500,8500,10
|
|
20230901,150500,1660583220,8490,8500,8500,8490,678
|
|
20230901,150400,1654821910,8500,8510,8510,8500,227
|
|
20230901,150300,1652892390,8500,8510,8510,8500,507
|
|
20230901,150200,1648582480,8520,8520,8520,8520,138
|
|
20230901,150100,1647406720,8510,8520,8520,8510,621
|
|
20230901,150000,1642119800,8520,8530,8530,8520,552
|
|
20230901,145900,1637416330,8530,8540,8540,8530,97
|
|
20230901,145800,1636588690,8530,8530,8530,8530,1005
|
|
20230901,145700,1628016040,8530,8530,8530,8530,0
|
|
20230901,145600,1628016040,8530,8530,8530,8530,5
|
|
20230901,145500,1627973390,8530,8530,8530,8520,1103
|
|
20230901,145400,1618574950,8530,8530,8540,8530,1550
|
|
20230901,145300,1605353440,8540,8540,8540,8540,0
|
|
20230901,145200,1605353440,8540,8550,8550,8540,19
|
|
20230901,145100,1605191100,8530,8530,8530,8520,770
|
|
20230901,145000,1598623040,8530,8530,8530,8530,5
|
|
20230901,144900,1598580390,8530,8540,8540,8530,294
|
|
20230901,144800,1596069970,8550,8540,8550,8540,152
|
|
20230901,144700,1594770430,8540,8540,8540,8540,165
|
|
20230901,144600,1593361330,8540,8540,8540,8540,0
|
|
20230901,144500,1593361330,8540,8540,8540,8540,0
|
|
20230901,144400,1593361330,8540,8540,8540,8540,3
|
|
20230901,144300,1593335710,8550,8560,8560,8550,33
|
|
20230901,144200,1593053550,8560,8560,8560,8550,266
|
|
20230901,144100,1590776910,8570,8570,8580,8560,892
|
|
20230901,144000,1583139150,8590,8580,8590,8560,600
|
|
20230901,143900,1577995690,8590,8570,8590,8570,839
|
|
20230901,143800,1570795370,8570,8600,8600,8570,239
|
|
20230901,143700,1568743210,8600,8590,8600,8590,1427
|
|
20230901,143600,1556477650,8590,8590,8600,8590,479
|
|
20230901,143500,1552363020,8600,8580,8600,8580,550
|
|
20230901,143400,1547639500,8580,8600,8600,8580,226
|
|
20230901,143300,1545699710,8600,8560,8600,8560,10327
|
|
20230901,143200,1456988440,8560,8560,8560,8550,275
|
|
20230901,143100,1454636460,8570,8560,8570,8560,1366
|
|
20230901,143000,1442937970,8560,8550,8560,8550,18
|
|
20230901,142900,1442783910,8560,8560,8560,8550,814
|
|
20230901,142800,1435820890,8560,8550,8560,8550,504
|
|
20230901,142700,1431506920,8560,8550,8570,8550,1249
|
|
20230901,142600,1420817570,8550,8520,8550,8520,1406
|
|
20230901,142500,1408829900,8520,8530,8530,8520,459
|
|
20230901,142400,1404918360,8530,8530,8530,8530,176
|
|
20230901,142300,1403417080,8530,8530,8530,8530,17
|
|
20230901,142200,1403272070,8530,8520,8530,8520,479
|
|
20230901,142100,1399189290,8520,8530,8530,8520,68
|
|
20230901,142000,1398609880,8520,8520,8520,8520,959
|
|
20230901,141900,1390439200,8520,8530,8530,8520,11
|
|
20230901,141800,1390345470,8540,8540,8540,8530,2653
|
|
20230901,141700,1367714140,8540,8560,8560,8540,411
|
|
20230901,141600,1364202560,8560,8530,8560,8530,634
|
|
20230901,141500,1358792980,8520,8520,8530,8520,788
|
|
20230901,141400,1352079160,8530,8520,8530,8520,201
|
|
20230901,141300,1350366630,8520,8530,8530,8520,460
|
|
20230901,141200,1346443940,8540,8540,8540,8530,90
|
|
20230901,141100,1345675930,8540,8540,8540,8540,36
|
|
20230901,141000,1345368490,8540,8550,8550,8540,787
|
|
20230901,140900,1338644890,8560,8550,8560,8550,146
|
|
20230901,140800,1337396570,8540,8550,8550,8540,10
|
|
20230901,140700,1337311160,8540,8550,8550,8540,29
|
|
20230901,140600,1337063490,8550,8550,8560,8550,218
|
|
20230901,140500,1335199580,8550,8550,8550,8550,75
|
|
20230901,140400,1334558330,8550,8560,8560,8550,532
|
|
20230901,140300,1330004730,8560,8570,8570,8560,930
|
|
20230901,140200,1322039270,8580,8580,8580,8570,163
|
|
20230901,140100,1320640880,8580,8580,8580,8580,982
|
|
20230901,140000,1312215320,8580,8570,8580,8570,1418
|
|
20230901,135900,1300062610,8560,8560,8560,8560,70
|
|
20230901,135800,1299463410,8560,8560,8560,8560,134
|
|
20230901,135700,1298316370,8560,8560,8560,8560,52
|
|
20230901,135600,1297871250,8570,8570,8570,8570,599
|
|
20230901,135500,1292737820,8570,8550,8570,8540,1803
|
|
20230901,135400,1277299840,8550,8560,8570,8550,1191
|
|
20230901,135300,1267112210,8560,8540,8560,8540,1261
|
|
20230901,135200,1256322390,8540,8540,8540,8540,126
|
|
20230901,135100,1255246350,8540,8540,8560,8540,1097
|
|
20230901,135000,1245877490,8540,8550,8550,8540,282
|
|
20230901,134900,1243467090,8550,8550,8550,8540,176
|
|
20230901,134800,1241962530,8550,8540,8550,8540,232
|
|
20230901,134700,1239980930,8540,8550,8550,8540,319
|
|
20230901,134600,1237253490,8550,8550,8560,8550,688
|
|
20230901,134500,1231371070,8550,8560,8560,8550,641
|
|
20230901,134400,1225886450,8550,8550,8550,8550,32
|
|
20230901,134300,1225612850,8560,8530,8560,8530,2868
|
|
20230901,134200,1201105120,8530,8530,8530,8530,301
|
|
20230901,134100,1198537590,8540,8530,8540,8530,541
|
|
20230901,134000,1193922450,8530,8530,8530,8530,10
|
|
20230901,133900,1193837150,8530,8530,8530,8530,66
|
|
20230901,133800,1193274170,8530,8530,8530,8530,504
|
|
20230901,133700,1188975050,8530,8520,8530,8520,79
|
|
20230901,133600,1188301190,8530,8500,8530,8500,562
|
|
20230901,133500,1183514470,8500,8500,8500,8500,24
|
|
20230901,133400,1183310470,8500,8500,8500,8500,0
|
|
20230901,133300,1183310470,8500,8500,8500,8500,30
|
|
20230901,133200,1183055470,8520,8510,8520,8510,127
|
|
20230901,133100,1181973440,8520,8520,8520,8520,0
|
|
20230901,133000,1181973440,8520,8520,8520,8520,39
|
|
20230901,132900,1181641160,8500,8500,8500,8500,0
|
|
20230901,132800,1181641160,8500,8490,8500,8490,684
|
|
20230901,132700,1175832800,8500,8500,8500,8500,50
|
|
20230901,132600,1175407800,8500,8500,8500,8500,0
|
|
20230901,132500,1175407800,8500,8500,8500,8500,532
|
|
20230901,132400,1170885800,8490,8490,8490,8490,0
|
|
20230901,132300,1170885800,8490,8520,8520,8490,3317
|
|
20230901,132200,1142711010,8520,8510,8520,8510,467
|
|
20230901,132100,1138735580,8510,8510,8510,8510,55
|
|
20230901,132000,1138267530,8500,8490,8500,8490,892
|
|
20230901,131900,1130685550,8500,8500,8500,8500,0
|
|
20230901,131800,1130685550,8500,8490,8500,8490,662
|
|
20230901,131700,1125060110,8500,8500,8500,8490,803
|
|
20230901,131600,1118238090,8500,8500,8500,8500,0
|
|
20230901,131500,1118238090,8500,8500,8500,8500,400
|
|
20230901,131400,1114838090,8500,8500,8500,8500,20
|
|
20230901,131300,1114668090,8500,8510,8510,8500,61
|
|
20230901,131200,1114149530,8510,8510,8510,8510,45
|
|
20230901,131100,1113766580,8510,8500,8510,8500,92
|
|
20230901,131000,1112983800,8500,8500,8500,8500,20
|
|
20230901,130900,1112813800,8500,8500,8500,8500,22
|
|
20230901,130800,1112626800,8500,8520,8520,8500,74
|
|
20230901,130700,1111996680,8520,8510,8520,8500,417
|
|
20230901,130600,1108445760,8520,8520,8520,8510,1929
|
|
20230901,130500,1092028090,8520,8520,8520,8520,1
|
|
20230901,130400,1092019570,8520,8530,8530,8520,192
|
|
20230901,130300,1090383720,8530,8540,8540,8530,91
|
|
20230901,130200,1089607320,8540,8530,8540,8530,181
|
|
20230901,130100,1088062780,8530,8540,8540,8530,367
|
|
20230901,130000,1084928730,8540,8540,8560,8540,2601
|
|
20230901,125900,1062697510,8540,8510,8540,8510,2992
|
|
20230901,125800,1037196060,8500,8500,8520,8500,1327
|
|
20230901,125700,1025907030,8500,8510,8510,8500,597
|
|
20230901,125600,1020832420,8510,8510,8510,8510,356
|
|
20230901,125500,1017802860,8510,8500,8510,8500,1001
|
|
20230901,125400,1009294350,8520,8510,8520,8510,101
|
|
20230901,125300,1008434830,8510,8520,8520,8510,422
|
|
20230901,125200,1004839490,8520,8510,8520,8500,3345
|
|
20230901,125100,976365910,8510,8480,8510,8480,4558
|
|
20230901,125000,937631520,8470,8470,8470,8470,166
|
|
20230901,124900,936225500,8470,8470,8470,8470,70
|
|
20230901,124800,935632600,8470,8470,8470,8470,2
|
|
20230901,124700,935615660,8470,8460,8470,8460,777
|
|
20230901,124600,929034860,8460,8460,8460,8460,586
|
|
20230901,124500,924077300,8460,8460,8460,8460,2386
|
|
20230901,124400,903891740,8460,8450,8460,8450,1121
|
|
20230901,124300,894418500,8450,8450,8450,8450,160
|
|
20230901,124200,893066500,8450,8450,8450,8450,1
|
|
20230901,124100,893058050,8440,8440,8440,8440,138
|
|
20230901,124000,891893330,8430,8430,8430,8430,2
|
|
20230901,123900,891876470,8440,8430,8440,8430,2
|
|
20230901,123800,891859600,8430,8430,8430,8430,59
|
|
20230901,123700,891362230,8430,8430,8430,8430,0
|
|
20230901,123600,891362230,8430,8430,8430,8430,167
|
|
20230901,123500,889954420,8430,8430,8430,8430,10
|
|
20230901,123400,889870120,8430,8430,8430,8430,322
|
|
20230901,123300,887155660,8430,8430,8430,8430,139
|
|
20230901,123200,885983890,8420,8420,8420,8420,0
|
|
20230901,123100,885983890,8420,8420,8420,8420,54
|
|
20230901,123000,885529210,8420,8420,8420,8420,2
|
|
20230901,122900,885512370,8410,8410,8410,8410,0
|
|
20230901,122800,885512370,8410,8410,8410,8410,774
|
|
20230901,122700,879003030,8410,8410,8410,8410,0
|
|
20230901,122600,879003030,8410,8440,8440,8410,1668
|
|
20230901,122500,864967150,8450,8450,8450,8450,0
|
|
20230901,122400,864967150,8450,8450,8450,8450,0
|
|
20230901,122300,864967150,8450,8470,8470,8450,128
|
|
20230901,122200,863885530,8460,8460,8460,8460,0
|
|
20230901,122100,863885530,8460,8460,8460,8460,57
|
|
20230901,122000,863403310,8460,8460,8460,8460,26
|
|
20230901,121900,863183350,8470,8470,8470,8470,138
|
|
20230901,121800,862014490,8460,8460,8460,8460,38
|
|
20230901,121700,861693010,8460,8460,8460,8460,3
|
|
20230901,121600,861667630,8460,8460,8460,8460,71
|
|
20230901,121500,861066970,8460,8460,8460,8460,2
|
|
20230901,121400,861050050,8460,8450,8460,8450,163
|
|
20230901,121300,859672690,8440,8440,8440,8440,0
|
|
20230901,121200,859672690,8440,8440,8440,8440,66
|
|
20230901,121100,859115650,8440,8440,8440,8440,67
|
|
20230901,121000,858550170,8430,8430,8430,8430,25
|
|
20230901,120900,858339420,8430,8430,8430,8430,0
|
|
20230901,120800,858339420,8430,8430,8430,8430,100
|
|
20230901,120700,857496420,8430,8430,8430,8430,20
|
|
20230901,120600,857327820,8430,8430,8430,8430,0
|
|
20230901,120500,857327820,8430,8430,8430,8430,11
|
|
20230901,120400,857235090,8430,8430,8430,8430,830
|
|
20230901,120300,850238190,8440,8440,8440,8440,0
|
|
20230901,120200,850238190,8440,8440,8440,8440,40
|
|
20230901,120100,849900590,8440,8440,8440,8440,60
|
|
20230901,120000,849394190,8440,8440,8440,8440,163
|
|
20230901,115900,848018470,8440,8440,8440,8440,65
|
|
20230901,115800,847469870,8440,8440,8440,8440,0
|
|
20230901,115700,847469870,8440,8440,8440,8440,0
|
|
20230901,115600,847469870,8440,8440,8440,8440,0
|
|
20230901,115500,847469870,8440,8440,8450,8440,158
|
|
20230901,115400,846134970,8440,8440,8440,8440,83
|
|
20230901,115300,845434450,8440,8440,8440,8440,62
|
|
20230901,115200,844911170,8450,8450,8450,8450,0
|
|
20230901,115100,844911170,8450,8440,8450,8440,349
|
|
20230901,115000,841965560,8440,8450,8450,8440,369
|
|
20230901,114900,838850100,8450,8450,8450,8450,371
|
|
20230901,114800,835715150,8460,8460,8460,8450,20
|
|
20230901,114700,835546020,8450,8450,8450,8450,106
|
|
20230901,114600,834650320,8450,8460,8460,8450,862
|
|
20230901,114500,827360940,8470,8470,8470,8470,79
|
|
20230901,114400,826691810,8470,8470,8470,8470,0
|
|
20230901,114300,826691810,8470,8470,8470,8470,103
|
|
20230901,114200,825819400,8470,8470,8470,8470,149
|
|
20230901,114100,824557370,8470,8470,8470,8470,200
|
|
20230901,114000,822863370,8470,8470,8470,8470,10
|
|
20230901,113900,822778670,8470,8470,8470,8470,0
|
|
20230901,113800,822778670,8470,8470,8470,8470,3
|
|
20230901,113700,822753260,8470,8470,8470,8470,7
|
|
20230901,113600,822693970,8470,8460,8470,8460,139
|
|
20230901,113500,821516650,8470,8470,8470,8470,0
|
|
20230901,113400,821516650,8470,8470,8470,8470,0
|
|
20230901,113300,821516650,8470,8470,8470,8470,0
|
|
20230901,113200,821516650,8470,8470,8470,8470,8
|
|
20230901,113100,821448890,8470,8470,8470,8470,297
|
|
20230901,113000,818933300,8480,8480,8480,8480,34
|
|
20230901,112900,818644980,8480,8480,8480,8480,14
|
|
20230901,112800,818526260,8480,8480,8480,8480,15
|
|
20230901,112700,818399060,8450,8470,8470,8450,1010
|
|
20230901,112600,809857650,8490,8490,8490,8490,10
|
|
20230901,112500,809772750,8490,8490,8490,8490,100
|
|
20230901,112400,808923750,8490,8470,8490,8470,149
|
|
20230901,112300,807658940,8470,8470,8470,8470,0
|
|
20230901,112200,807658940,8470,8470,8470,8470,0
|
|
20230901,112100,807658940,8470,8490,8490,8460,2038
|
|
20230901,112000,790410300,8490,8490,8490,8490,156
|
|
20230901,111900,789085860,8490,8490,8490,8480,167
|
|
20230901,111800,787668040,8490,8500,8500,8490,50
|
|
20230901,111700,787243240,8490,8490,8490,8490,284
|
|
20230901,111600,784832080,8500,8480,8500,8460,572
|
|
20230901,111500,779975680,8500,8480,8500,8460,477
|
|
20230901,111400,775931910,8460,8490,8490,8460,950
|
|
20230901,111300,767882920,8500,8500,8500,8500,302
|
|
20230901,111200,765315920,8490,8500,8500,8490,768
|
|
20230901,111100,758791920,8510,8510,8510,8510,139
|
|
20230901,111000,757609030,8510,8510,8510,8500,357
|
|
20230901,110900,754572170,8510,8510,8510,8510,0
|
|
20230901,110800,754572170,8510,8500,8510,8500,11
|
|
20230901,110700,754478660,8510,8510,8510,8510,9
|
|
20230901,110600,754402070,8510,8510,8510,8510,468
|
|
20230901,110500,750419390,8500,8500,8500,8480,1036
|
|
20230901,110400,741624680,8500,8490,8500,8490,1327
|
|
20230901,110300,730348160,8490,8480,8490,8480,183
|
|
20230901,110200,728796220,8490,8490,8490,8490,75
|
|
20230901,110100,728159470,8490,8480,8490,8480,159
|
|
20230901,110000,726811140,8460,8470,8470,8460,110
|
|
20230901,105900,725880460,8470,8470,8470,8470,20
|
|
20230901,105800,725711060,8470,8480,8480,8470,640
|
|
20230901,105700,720289590,8490,8490,8490,8490,14
|
|
20230901,105600,720170730,8490,8490,8490,8490,4
|
|
20230901,105500,720136770,8480,8480,8480,8480,135
|
|
20230901,105400,718991970,8480,8480,8480,8480,95
|
|
20230901,105300,718186370,8480,8470,8480,8470,200
|
|
20230901,105200,716491360,8480,8500,8500,8480,120
|
|
20230901,105100,715473220,8500,8470,8500,8470,29
|
|
20230901,105000,715227260,8470,8500,8500,8470,1678
|
|
20230901,104900,700975970,8510,8500,8510,8500,317
|
|
20230901,104800,698281420,8500,8500,8500,8490,1057
|
|
20230901,104700,689301920,8500,8500,8500,8500,758
|
|
20230901,104600,682858920,8500,8500,8500,8490,1201
|
|
20230901,104500,672652350,8500,8500,8500,8490,660
|
|
20230901,104400,667042370,8500,8490,8500,8490,62
|
|
20230901,104300,666515440,8490,8500,8500,8490,427
|
|
20230901,104200,662887950,8500,8490,8500,8490,519
|
|
20230901,104100,658481000,8490,8480,8490,8480,920
|
|
20230901,104000,650672630,8470,8470,8470,8470,346
|
|
20230901,103900,647742010,8470,8460,8470,8460,1445
|
|
20230901,103800,635509260,8460,8460,8460,8460,157
|
|
20230901,103700,634181040,8460,8460,8460,8460,130
|
|
20230901,103600,633081240,8460,8450,8460,8450,315
|
|
20230901,103500,630419440,8460,8460,8460,8460,321
|
|
20230901,103400,627703780,8460,8460,8460,8460,345
|
|
20230901,103300,624785080,8460,8450,8470,8450,1545
|
|
20230901,103200,611712600,8450,8450,8450,8450,100
|
|
20230901,103100,610867600,8450,8450,8450,8450,102
|
|
20230901,103000,610005700,8460,8440,8460,8440,435
|
|
20230901,102900,606331540,8430,8430,8430,8430,1058
|
|
20230901,102800,597412600,8430,8430,8430,8430,0
|
|
20230901,102700,597412600,8430,8440,8440,8430,1286
|
|
20230901,102600,586571580,8430,8430,8430,8430,75
|
|
20230901,102500,585939330,8430,8430,8430,8430,148
|
|
20230901,102400,584691690,8420,8420,8420,8420,168
|
|
20230901,102300,583277130,8420,8420,8420,8420,1
|
|
20230901,102200,583268710,8410,8410,8410,8410,271
|
|
20230901,102100,580989600,8400,8410,8410,8400,5
|
|
20230901,102000,580947580,8400,8400,8400,8400,3
|
|
20230901,101900,580922380,8400,8410,8410,8400,170
|
|
20230901,101800,579492980,8410,8410,8410,8410,138
|
|
20230901,101700,578332400,8400,8400,8400,8400,115
|
|
20230901,101600,577366400,8400,8400,8400,8400,762
|
|
20230901,101500,570965600,8400,8400,8400,8400,168
|
|
20230901,101400,569554400,8400,8410,8410,8400,1140
|
|
20230901,101300,559968640,8410,8390,8410,8390,34
|
|
20230901,101200,559683360,8390,8390,8390,8390,0
|
|
20230901,101100,559683360,8390,8390,8400,8390,457
|
|
20230901,101000,555848910,8390,8390,8390,8390,292
|
|
20230901,100900,553399030,8400,8400,8400,8400,145
|
|
20230901,100800,552181030,8410,8410,8410,8410,616
|
|
20230901,100700,547000470,8420,8420,8420,8420,0
|
|
20230901,100600,547000470,8420,8420,8420,8420,529
|
|
20230901,100500,542546290,8420,8420,8420,8420,180
|
|
20230901,100400,541030690,8430,8440,8440,8430,1228
|
|
20230901,100300,530667570,8440,8440,8440,8440,142
|
|
20230901,100200,529469090,8440,8450,8450,8440,627
|
|
20230901,100100,524175980,8450,8450,8450,8450,746
|
|
20230901,100000,517872280,8450,8450,8450,8450,50
|
|
20230901,095900,517449780,8460,8470,8470,8460,216
|
|
20230901,095800,515621770,8460,8480,8480,8460,365
|
|
20230901,095700,512532520,8480,8510,8510,8480,2366
|
|
20230901,095600,492428960,8510,8430,8510,8430,5198
|
|
20230901,095500,448413950,8430,8400,8430,8400,3514
|
|
20230901,095400,418825030,8400,8400,8400,8400,230
|
|
20230901,095300,416893030,8410,8420,8420,8410,237
|
|
20230901,095200,414899490,8420,8380,8420,8380,1607
|
|
20230901,095100,401402440,8370,8360,8370,8360,5341
|
|
20230901,095000,356720730,8350,8360,8360,8350,103
|
|
20230901,094900,355860000,8370,8370,8370,8370,164
|
|
20230901,094800,354487320,8360,8360,8360,8360,209
|
|
20230901,094700,352740080,8360,8370,8370,8360,238
|
|
20230901,094600,350749020,8360,8360,8370,8360,226
|
|
20230901,094500,348859440,8360,8360,8370,8360,87
|
|
20230901,094400,348132070,8360,8360,8360,8360,30
|
|
20230901,094300,347881270,8360,8360,8360,8360,20
|
|
20230901,094200,347714070,8360,8360,8360,8360,0
|
|
20230901,094100,347714070,8360,8390,8410,8360,2014
|
|
20230901,094000,330864120,8380,8380,8400,8380,3878
|
|
20230901,093900,298323400,8390,8390,8390,8390,348
|
|
20230901,093800,295403680,8390,8380,8390,8380,323
|
|
20230901,093700,292696840,8380,8380,8380,8380,150
|
|
20230901,093600,291439840,8380,8370,8380,8370,203
|
|
20230901,093500,289740720,8370,8370,8370,8370,668
|
|
20230901,093400,284149560,8390,8390,8390,8380,611
|
|
20230901,093300,279023780,8400,8400,8400,8400,134
|
|
20230901,093200,277898180,8400,8440,8460,8390,4331
|
|
20230901,093100,241472740,8450,8380,8450,8380,5426
|
|
20230901,093000,195822660,8370,8370,8370,8370,132
|
|
20230901,092900,194717820,8370,8370,8370,8370,138
|
|
20230901,092800,193562760,8370,8370,8370,8370,90
|
|
20230901,092700,192809460,8370,8370,8370,8370,52
|
|
20230901,092600,192374220,8370,8370,8380,8370,211
|
|
20230901,092500,190607950,8370,8320,8370,8320,1100
|
|
20230901,092400,181422750,8320,8340,8340,8320,1251
|
|
20230901,092300,171008300,8350,8360,8360,8350,1904
|
|
20230901,092200,155107650,8360,8360,8360,8360,167
|
|
20230901,092100,153711530,8360,8340,8360,8340,410
|
|
20230901,092000,150291890,8340,8320,8340,8250,5935
|
|
20230901,091900,101018360,8320,8320,8320,8320,3
|
|
20230901,091800,100993400,8310,8310,8310,8310,170
|
|
20230901,091700,99580700,8320,8320,8320,8320,5
|
|
20230901,091600,99539100,8320,8310,8320,8290,671
|
|
20230901,091500,93970540,8320,8290,8320,8290,1532
|
|
20230901,091400,81250260,8260,8260,8260,8260,10
|
|
20230901,091300,81167660,8260,8260,8260,8260,20
|
|
20230901,091200,81002460,8260,8280,8280,8260,660
|
|
20230901,091100,75537760,8240,8240,8250,8240,95
|
|
20230901,091000,74754590,8240,8250,8250,8240,51
|
|
20230901,090900,74334250,8250,8290,8290,8250,2593
|
|
20230901,090800,52934390,8290,8320,8340,8290,1686
|
|
20230901,090700,38930270,8320,8260,8320,8250,797
|
|
20230901,090600,32344310,8260,8270,8270,8260,69
|
|
20230901,090500,31773970,8270,8290,8290,8270,376
|
|
20230901,090400,28663380,8300,8310,8310,8300,102
|
|
20230901,090300,27816180,8320,8320,8320,8320,0
|
|
20230901,090200,27816180,8320,8290,8320,8280,2600
|
|
20230901,090100,6191260,8360,8360,8360,8360,0
|
|
20230901,090000,6191260,8360,8360,8360,8300,741
|