659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195600,896645750,8120,8120,8120,8120,1265
|
|
20230901,195500,896645750,8120,8120,8120,8120,0
|
|
20230901,195400,896645750,8120,8120,8120,8120,0
|
|
20230901,195300,896645750,8120,8120,8120,8120,0
|
|
20230901,195200,896645750,8120,8120,8120,8120,0
|
|
20230901,195100,896645750,8120,8120,8120,8120,0
|
|
20230901,195000,896645750,8120,8120,8120,8120,0
|
|
20230901,194900,896645750,8120,8120,8120,8120,0
|
|
20230901,194800,896645750,8120,8120,8120,8120,0
|
|
20230901,194700,896645750,8120,8120,8120,8120,0
|
|
20230901,194600,896645750,8120,8120,8120,8120,0
|
|
20230901,194500,896645750,8120,8120,8120,8120,0
|
|
20230901,194400,896645750,8120,8120,8120,8120,0
|
|
20230901,194300,896645750,8120,8120,8120,8120,0
|
|
20230901,194200,896645750,8120,8120,8120,8120,0
|
|
20230901,194100,896645750,8120,8120,8120,8120,0
|
|
20230901,194000,896645750,8120,8120,8120,8120,0
|
|
20230901,193900,896645750,8120,8120,8120,8120,0
|
|
20230901,193800,896645750,8120,8120,8120,8120,0
|
|
20230901,193700,896645750,8120,8120,8120,8120,0
|
|
20230901,193600,896645750,8120,8120,8120,8120,0
|
|
20230901,193500,896645750,8120,8120,8120,8120,0
|
|
20230901,193400,896645750,8120,8120,8120,8120,0
|
|
20230901,193300,896645750,8120,8120,8120,8120,0
|
|
20230901,193200,896645750,8120,8120,8120,8120,0
|
|
20230901,193100,896645750,8120,8120,8120,8120,0
|
|
20230901,193000,896645750,8120,8120,8120,8120,0
|
|
20230901,192900,896645750,8120,8120,8120,8120,0
|
|
20230901,192800,896645750,8120,8120,8120,8120,0
|
|
20230901,192700,896645750,8120,8120,8120,8120,0
|
|
20230901,192600,896645750,8120,8120,8120,8120,1265
|
|
20230901,192500,896645750,8120,8120,8120,8120,0
|
|
20230901,192400,896645750,8120,8120,8120,8120,0
|
|
20230901,192300,896645750,8120,8120,8120,8120,0
|
|
20230901,192200,896645750,8120,8120,8120,8120,0
|
|
20230901,192100,896645750,8120,8120,8120,8120,0
|
|
20230901,192000,896645750,8120,8120,8120,8120,0
|
|
20230901,191900,896645750,8120,8120,8120,8120,0
|
|
20230901,191800,896645750,8120,8120,8120,8120,0
|
|
20230901,191700,896645750,8120,8120,8120,8120,0
|
|
20230901,191600,896645750,8120,8120,8120,8120,0
|
|
20230901,191500,896645750,8120,8120,8120,8120,0
|
|
20230901,191400,896645750,8120,8120,8120,8120,0
|
|
20230901,191300,896645750,8120,8120,8120,8120,0
|
|
20230901,191200,896645750,8120,8120,8120,8120,0
|
|
20230901,191100,896645750,8120,8120,8120,8120,0
|
|
20230901,191000,896645750,8120,8120,8120,8120,0
|
|
20230901,190900,896645750,8120,8120,8120,8120,0
|
|
20230901,190800,896645750,8120,8120,8120,8120,0
|
|
20230901,190700,896645750,8120,8120,8120,8120,0
|
|
20230901,190600,896645750,8120,8120,8120,8120,0
|
|
20230901,190500,896645750,8120,8120,8120,8120,0
|
|
20230901,190400,896645750,8120,8120,8120,8120,0
|
|
20230901,190300,896645750,8120,8120,8120,8120,0
|
|
20230901,190200,896645750,8120,8120,8120,8120,0
|
|
20230901,190100,896645750,8120,8120,8120,8120,0
|
|
20230901,190000,896645750,8120,8120,8120,8120,0
|
|
20230901,185900,896645750,8120,8120,8120,8120,0
|
|
20230901,185800,896645750,8120,8120,8120,8120,0
|
|
20230901,185700,896645750,8120,8120,8120,8120,0
|
|
20230901,185600,896645750,8120,8120,8120,8120,1265
|
|
20230901,185500,896645750,8120,8120,8120,8120,0
|
|
20230901,185400,896645750,8120,8120,8120,8120,0
|
|
20230901,185300,896645750,8120,8120,8120,8120,0
|
|
20230901,185200,896645750,8120,8120,8120,8120,0
|
|
20230901,185100,896645750,8120,8120,8120,8120,0
|
|
20230901,185000,896645750,8120,8120,8120,8120,0
|
|
20230901,184900,896645750,8120,8120,8120,8120,0
|
|
20230901,184800,896645750,8120,8120,8120,8120,0
|
|
20230901,184700,896645750,8120,8120,8120,8120,0
|
|
20230901,184600,896645750,8120,8120,8120,8120,0
|
|
20230901,184500,896645750,8120,8120,8120,8120,0
|
|
20230901,184400,896645750,8120,8120,8120,8120,0
|
|
20230901,184300,896645750,8120,8120,8120,8120,0
|
|
20230901,184200,896645750,8120,8120,8120,8120,0
|
|
20230901,184100,896645750,8120,8120,8120,8120,0
|
|
20230901,184000,896645750,8120,8120,8120,8120,0
|
|
20230901,183900,896645750,8120,8120,8120,8120,0
|
|
20230901,183800,896645750,8120,8120,8120,8120,0
|
|
20230901,183700,896645750,8120,8120,8120,8120,0
|
|
20230901,183600,896645750,8120,8120,8120,8120,0
|
|
20230901,183500,896645750,8120,8120,8120,8120,0
|
|
20230901,183400,896645750,8120,8120,8120,8120,0
|
|
20230901,183300,896645750,8120,8120,8120,8120,0
|
|
20230901,183200,896645750,8120,8120,8120,8120,0
|
|
20230901,183100,896645750,8120,8120,8120,8120,0
|
|
20230901,183000,896645750,8120,8120,8120,8120,0
|
|
20230901,182900,896645750,8120,8120,8120,8120,0
|
|
20230901,182800,896645750,8120,8120,8120,8120,0
|
|
20230901,182700,896645750,8120,8120,8120,8120,0
|
|
20230901,182600,896645750,8120,8120,8120,8120,1265
|
|
20230901,182500,896645750,8120,8120,8120,8120,0
|
|
20230901,182400,896645750,8120,8120,8120,8120,0
|
|
20230901,182300,896645750,8120,8120,8120,8120,0
|
|
20230901,182200,896645750,8120,8120,8120,8120,0
|
|
20230901,182100,896645750,8120,8120,8120,8120,0
|
|
20230901,182000,896645750,8120,8120,8120,8120,0
|
|
20230901,181900,896645750,8120,8120,8120,8120,0
|
|
20230901,181800,896645750,8120,8120,8120,8120,0
|
|
20230901,181700,896645750,8120,8120,8120,8120,0
|
|
20230901,181600,896645750,8120,8120,8120,8120,0
|
|
20230901,181500,896645750,8120,8120,8120,8120,0
|
|
20230901,181400,896645750,8120,8120,8120,8120,0
|
|
20230901,181300,896645750,8120,8120,8120,8120,0
|
|
20230901,181200,896645750,8120,8120,8120,8120,0
|
|
20230901,181100,896645750,8120,8120,8120,8120,0
|
|
20230901,181000,896645750,8120,8120,8120,8120,0
|
|
20230901,180900,896645750,8120,8120,8120,8120,0
|
|
20230901,180800,896645750,8120,8120,8120,8120,0
|
|
20230901,180700,896645750,8120,8120,8120,8120,0
|
|
20230901,180600,896645750,8120,8120,8120,8120,0
|
|
20230901,180500,896645750,8120,8120,8120,8120,0
|
|
20230901,180400,896645750,8120,8120,8120,8120,0
|
|
20230901,180300,896645750,8120,8120,8120,8120,0
|
|
20230901,180200,896645750,8120,8120,8120,8120,0
|
|
20230901,180100,896645750,8120,8120,8120,8120,0
|
|
20230901,180000,896645750,8120,8120,8120,8120,0
|
|
20230901,175900,896645750,8120,8120,8120,8120,0
|
|
20230901,175800,896645750,8120,8120,8120,8120,0
|
|
20230901,175700,896645750,8120,8120,8120,8120,0
|
|
20230901,175600,896645750,8120,8120,8120,8120,1265
|
|
20230901,175500,896645750,8120,8120,8120,8120,0
|
|
20230901,175400,896645750,8120,8120,8120,8120,0
|
|
20230901,175300,896645750,8120,8120,8120,8120,0
|
|
20230901,175200,896645750,8120,8120,8120,8120,0
|
|
20230901,175100,896645750,8120,8120,8120,8120,0
|
|
20230901,175000,896645750,8120,8120,8120,8120,0
|
|
20230901,174900,896645750,8120,8120,8120,8120,0
|
|
20230901,174800,896645750,8120,8120,8120,8120,0
|
|
20230901,174700,896645750,8120,8120,8120,8120,0
|
|
20230901,174600,896645750,8120,8120,8120,8120,0
|
|
20230901,174500,896645750,8120,8120,8120,8120,0
|
|
20230901,174400,896645750,8120,8120,8120,8120,0
|
|
20230901,174300,896645750,8120,8120,8120,8120,0
|
|
20230901,174200,896645750,8120,8120,8120,8120,0
|
|
20230901,174100,896645750,8120,8120,8120,8120,0
|
|
20230901,174000,896645750,8120,8120,8120,8120,0
|
|
20230901,173900,896645750,8120,8120,8120,8120,0
|
|
20230901,173800,896645750,8120,8120,8120,8120,0
|
|
20230901,173700,896645750,8120,8120,8120,8120,0
|
|
20230901,173600,896645750,8120,8120,8120,8120,0
|
|
20230901,173500,896645750,8120,8120,8120,8120,0
|
|
20230901,173400,896645750,8120,8120,8120,8120,0
|
|
20230901,173300,896645750,8120,8120,8120,8120,0
|
|
20230901,173200,896645750,8120,8120,8120,8120,0
|
|
20230901,173100,896645750,8120,8120,8120,8120,0
|
|
20230901,173000,896645750,8120,8120,8120,8120,0
|
|
20230901,172900,896645750,8120,8120,8120,8120,0
|
|
20230901,172800,896645750,8120,8120,8120,8120,0
|
|
20230901,172700,896645750,8120,8120,8120,8120,0
|
|
20230901,172600,896645750,8120,8120,8120,8120,1265
|
|
20230901,172500,896645750,8120,8120,8120,8120,0
|
|
20230901,172400,896645750,8120,8120,8120,8120,0
|
|
20230901,172300,896645750,8120,8120,8120,8120,0
|
|
20230901,172200,896645750,8120,8120,8120,8120,0
|
|
20230901,172100,896645750,8120,8120,8120,8120,0
|
|
20230901,172000,896645750,8120,8120,8120,8120,0
|
|
20230901,171900,896645750,8120,8120,8120,8120,0
|
|
20230901,171800,896645750,8120,8120,8120,8120,0
|
|
20230901,171700,896645750,8120,8120,8120,8120,0
|
|
20230901,171600,896645750,8120,8120,8120,8120,0
|
|
20230901,171500,896645750,8120,8120,8120,8120,0
|
|
20230901,171400,896645750,8120,8120,8120,8120,0
|
|
20230901,171300,896645750,8120,8120,8120,8120,0
|
|
20230901,171200,896645750,8120,8120,8120,8120,0
|
|
20230901,171100,896645750,8120,8120,8120,8120,0
|
|
20230901,171000,896645750,8120,8120,8120,8120,0
|
|
20230901,170900,896645750,8120,8120,8120,8120,0
|
|
20230901,170800,896645750,8120,8120,8120,8120,0
|
|
20230901,170700,896645750,8120,8120,8120,8120,0
|
|
20230901,170600,896645750,8120,8120,8120,8120,0
|
|
20230901,170500,896645750,8120,8120,8120,8120,0
|
|
20230901,170400,896645750,8120,8120,8120,8120,0
|
|
20230901,170300,896645750,8120,8120,8120,8120,0
|
|
20230901,170200,896645750,8120,8120,8120,8120,0
|
|
20230901,170100,896645750,8120,8120,8120,8120,0
|
|
20230901,170000,896645750,8120,8120,8120,8120,0
|
|
20230901,165900,896645750,8120,8120,8120,8120,0
|
|
20230901,165800,896645750,8120,8120,8120,8120,0
|
|
20230901,165700,896645750,8120,8120,8120,8120,0
|
|
20230901,165600,896645750,8120,8120,8120,8120,1265
|
|
20230901,165500,896645750,8120,8120,8120,8120,0
|
|
20230901,165400,896645750,8120,8120,8120,8120,0
|
|
20230901,165300,896645750,8120,8120,8120,8120,0
|
|
20230901,165200,896645750,8120,8120,8120,8120,0
|
|
20230901,165100,896645750,8120,8120,8120,8120,0
|
|
20230901,165000,896645750,8120,8120,8120,8120,0
|
|
20230901,164900,896645750,8120,8120,8120,8120,0
|
|
20230901,164800,896645750,8120,8120,8120,8120,0
|
|
20230901,164700,896645750,8120,8120,8120,8120,0
|
|
20230901,164600,896645750,8120,8120,8120,8120,0
|
|
20230901,164500,896645750,8120,8120,8120,8120,0
|
|
20230901,164400,896645750,8120,8120,8120,8120,0
|
|
20230901,164300,896645750,8120,8120,8120,8120,0
|
|
20230901,164200,896645750,8120,8120,8120,8120,0
|
|
20230901,164100,896645750,8120,8120,8120,8120,0
|
|
20230901,164000,896645750,8120,8120,8120,8120,0
|
|
20230901,163900,896645750,8120,8120,8120,8120,0
|
|
20230901,163800,896645750,8120,8120,8120,8120,0
|
|
20230901,163700,896645750,8120,8120,8120,8120,0
|
|
20230901,163600,896645750,8120,8120,8120,8120,0
|
|
20230901,163500,896645750,8120,8120,8120,8120,0
|
|
20230901,163400,896645750,8120,8120,8120,8120,0
|
|
20230901,163300,896645750,8120,8120,8120,8120,0
|
|
20230901,163200,896645750,8120,8120,8120,8120,0
|
|
20230901,163100,896645750,8120,8120,8120,8120,0
|
|
20230901,163000,896645750,8120,8120,8120,8120,0
|
|
20230901,162900,896645750,8120,8120,8120,8120,0
|
|
20230901,162800,896645750,8120,8120,8120,8120,0
|
|
20230901,162700,896645750,8120,8120,8120,8120,0
|
|
20230901,162600,896645750,8120,8120,8120,8120,1265
|
|
20230901,162500,896645750,8120,8120,8120,8120,0
|
|
20230901,162400,896645750,8120,8120,8120,8120,0
|
|
20230901,162300,896645750,8120,8120,8120,8120,0
|
|
20230901,162200,896645750,8120,8120,8120,8120,0
|
|
20230901,162100,896645750,8120,8120,8120,8120,0
|
|
20230901,162000,896645750,8120,8120,8120,8120,0
|
|
20230901,161900,896645750,8120,8120,8120,8120,0
|
|
20230901,161800,896645750,8120,8120,8120,8120,0
|
|
20230901,161700,896645750,8120,8120,8120,8120,0
|
|
20230901,161600,896645750,8120,8120,8120,8120,0
|
|
20230901,161500,896645750,8120,8120,8120,8120,0
|
|
20230901,161400,896645750,8120,8120,8120,8120,0
|
|
20230901,161300,896645750,8120,8120,8120,8120,0
|
|
20230901,161200,896645750,8120,8120,8120,8120,0
|
|
20230901,161100,896645750,8120,8120,8120,8120,0
|
|
20230901,161000,896645750,8120,8120,8120,8120,0
|
|
20230901,160900,896645750,8120,8120,8120,8120,0
|
|
20230901,160800,896645750,8120,8120,8120,8120,0
|
|
20230901,160700,896645750,8120,8120,8120,8120,0
|
|
20230901,160600,896645750,8120,8120,8120,8120,0
|
|
20230901,160500,896645750,8120,8120,8120,8120,0
|
|
20230901,160400,896645750,8120,8120,8120,8120,0
|
|
20230901,160300,896645750,8120,8120,8120,8120,0
|
|
20230901,160200,896645750,8120,8120,8120,8120,0
|
|
20230901,160100,896645750,8120,8120,8120,8120,0
|
|
20230901,160000,896645750,8120,8120,8120,8120,0
|
|
20230901,155900,896645750,8120,8120,8120,8120,0
|
|
20230901,155800,896645750,8120,8120,8120,8120,0
|
|
20230901,155700,896645750,8120,8120,8120,8120,0
|
|
20230901,155600,896645750,8120,8120,8120,8120,1265
|
|
20230901,155500,896645750,8120,8120,8120,8120,0
|
|
20230901,155400,896645750,8120,8120,8120,8120,0
|
|
20230901,155300,896645750,8120,8120,8120,8120,0
|
|
20230901,155200,896645750,8120,8120,8120,8120,0
|
|
20230901,155100,896645750,8120,8120,8120,8120,0
|
|
20230901,155000,896645750,8120,8120,8120,8120,0
|
|
20230901,154900,896645750,8120,8120,8120,8120,0
|
|
20230901,154800,896645750,8120,8120,8120,8120,0
|
|
20230901,154700,896645750,8120,8120,8120,8120,0
|
|
20230901,154600,896645750,8120,8120,8120,8120,0
|
|
20230901,154500,896645750,8120,8120,8120,8120,0
|
|
20230901,154400,896645750,8120,8120,8120,8120,0
|
|
20230901,154300,896645750,8120,8120,8120,8120,0
|
|
20230901,154200,896645750,8120,8120,8120,8120,0
|
|
20230901,154100,896645750,8120,8120,8120,8120,0
|
|
20230901,154000,896645750,8120,8120,8120,8120,0
|
|
20230901,153900,896645750,8120,8120,8120,8120,0
|
|
20230901,153800,896645750,8120,8120,8120,8120,0
|
|
20230901,153700,896645750,8120,8120,8120,8120,0
|
|
20230901,153600,896645750,8120,8120,8120,8120,0
|
|
20230901,153500,896645750,8120,8120,8120,8120,0
|
|
20230901,153400,896645750,8120,8120,8120,8120,0
|
|
20230901,153300,896645750,8120,8120,8120,8120,0
|
|
20230901,153200,896645750,8120,8120,8120,8120,0
|
|
20230901,153100,896645750,8120,8120,8120,8120,0
|
|
20230901,153000,896645750,8120,8120,8120,8120,1265
|
|
20230901,152900,886373950,8110,8110,8110,8110,0
|
|
20230901,152800,886373950,8110,8110,8110,8110,0
|
|
20230901,152700,886373950,8110,8110,8110,8110,0
|
|
20230901,152600,886373950,8110,8110,8110,8110,0
|
|
20230901,152500,886373950,8110,8110,8110,8110,0
|
|
20230901,152400,886373950,8110,8110,8110,8110,0
|
|
20230901,152300,886373950,8110,8110,8110,8110,0
|
|
20230901,152200,886373950,8110,8110,8110,8110,0
|
|
20230901,152100,886373950,8110,8110,8110,8110,0
|
|
20230901,152000,886373950,8110,8110,8110,8110,0
|
|
20230901,151900,886373950,8110,8030,8110,8030,93
|
|
20230901,151800,885626570,8030,8030,8130,8010,3269
|
|
20230901,151700,859311130,8030,8030,8030,8030,1
|
|
20230901,151600,859303100,8030,8030,8030,8010,135
|
|
20230901,151500,858219430,8030,8030,8030,8030,100
|
|
20230901,151400,857416430,8020,8020,8020,8020,56
|
|
20230901,151300,856967310,8010,8010,8010,8010,0
|
|
20230901,151200,856967310,8010,8010,8010,8010,0
|
|
20230901,151100,856967310,8010,8010,8010,8010,129
|
|
20230901,151000,855934020,8010,8010,8010,8010,0
|
|
20230901,150900,855934020,8010,8010,8010,8010,28
|
|
20230901,150800,855709740,8000,8000,8000,8000,0
|
|
20230901,150700,855709740,8000,8020,8020,8000,829
|
|
20230901,150600,849077060,8020,8010,8020,8010,120
|
|
20230901,150500,848115660,8010,8020,8020,8010,34
|
|
20230901,150400,847843270,8020,8020,8020,8020,0
|
|
20230901,150300,847843270,8020,8020,8020,8010,31
|
|
20230901,150200,847594940,8010,8010,8010,8010,28
|
|
20230901,150100,847370660,8010,8010,8010,8010,0
|
|
20230901,150000,847370660,8010,8010,8030,8010,44
|
|
20230901,145900,847018020,8020,8020,8020,8020,0
|
|
20230901,145800,847018020,8020,8010,8020,8010,174
|
|
20230901,145700,845622830,8010,8010,8010,8010,1
|
|
20230901,145600,845614820,8020,8020,8020,8020,97
|
|
20230901,145500,844836880,8030,8010,8030,8010,42
|
|
20230901,145400,844500200,8030,8030,8030,8030,1
|
|
20230901,145300,844492170,8000,8000,8000,8000,282
|
|
20230901,145200,842236170,8000,7990,8000,7990,697
|
|
20230901,145100,836660780,8000,8000,8000,7990,64
|
|
20230901,145000,836149070,8000,8000,8000,8000,7
|
|
20230901,144900,836093070,8000,7990,8000,7990,42
|
|
20230901,144800,835757170,7990,8000,8000,7990,58
|
|
20230901,144700,835293390,8000,8000,8000,8000,102
|
|
20230901,144600,834477390,8000,7990,8000,7990,20
|
|
20230901,144500,834317580,8000,8010,8010,8000,329
|
|
20230901,144400,831682350,8010,8010,8010,8010,1
|
|
20230901,144300,831674340,7980,7970,7980,7950,7782
|
|
20230901,144200,769773490,7980,7980,7980,7980,28
|
|
20230901,144100,769550050,7970,7970,7970,7970,29
|
|
20230901,144000,769318920,7970,7970,7970,7970,105
|
|
20230901,143900,768482070,7960,7970,7970,7960,271
|
|
20230901,143800,766323200,7970,7970,7970,7970,31
|
|
20230901,143700,766076130,7970,7970,7970,7970,29
|
|
20230901,143600,765845000,7960,7980,7980,7960,4
|
|
20230901,143500,765813140,7970,7950,7970,7950,3541
|
|
20230901,143400,737660800,7950,7950,7950,7950,105
|
|
20230901,143300,736826050,7950,7960,7960,7950,2710
|
|
20230901,143200,715270190,7960,7980,7980,7960,234
|
|
20230901,143100,713404450,7970,7970,7970,7970,452
|
|
20230901,143000,709802010,7980,7980,7980,7980,39
|
|
20230901,142900,709490790,7970,7980,7980,7970,37
|
|
20230901,142800,709195870,7960,8000,8000,7960,6933
|
|
20230901,142700,653863770,8010,8010,8010,8010,0
|
|
20230901,142600,653863770,8010,8010,8010,8010,57
|
|
20230901,142500,653407200,8010,8010,8010,8010,0
|
|
20230901,142400,653407200,8010,8010,8010,8010,500
|
|
20230901,142300,649402200,7990,8000,8000,7990,39
|
|
20230901,142200,649090310,7990,8000,8000,7990,1031
|
|
20230901,142100,640849720,8010,8000,8010,8000,424
|
|
20230901,142000,637457430,8000,8000,8000,8000,670
|
|
20230901,141900,632097430,8010,8010,8010,8010,29
|
|
20230901,141800,631865140,8010,8010,8010,8010,836
|
|
20230901,141700,625168780,8030,8030,8030,8030,7
|
|
20230901,141600,625112570,8020,8030,8030,8020,39
|
|
20230901,141500,624799680,8020,8020,8020,8020,1
|
|
20230901,141400,624791660,8020,8020,8020,8020,36
|
|
20230901,141300,624502940,8020,8010,8020,8010,4
|
|
20230901,141200,624470890,8010,8020,8020,8010,29
|
|
20230901,141100,624238320,8020,8010,8020,8010,154
|
|
20230901,141000,623004490,8010,8010,8010,8010,25
|
|
20230901,140900,622804240,8010,8020,8020,8010,48
|
|
20230901,140800,622419480,8020,8020,8020,8020,0
|
|
20230901,140700,622419480,8020,8020,8020,8020,29
|
|
20230901,140600,622186900,8030,8020,8030,8020,28
|
|
20230901,140500,621962330,8020,8020,8020,8020,11
|
|
20230901,140400,621874110,8020,8020,8020,8020,39
|
|
20230901,140300,621561330,8020,8020,8020,8020,0
|
|
20230901,140200,621561330,8020,8020,8020,8020,31
|
|
20230901,140100,621312710,8020,8020,8020,8020,0
|
|
20230901,140000,621312710,8020,8020,8020,8020,30
|
|
20230901,135900,621072110,8030,8030,8030,8020,18
|
|
20230901,135800,620927730,8020,8020,8020,8020,29
|
|
20230901,135700,620695150,8020,8020,8020,8020,28
|
|
20230901,135600,620470590,8010,8010,8010,8010,0
|
|
20230901,135500,620470590,8010,8010,8010,8010,67
|
|
20230901,135400,619933920,8000,8010,8010,8000,23
|
|
20230901,135300,619749730,8010,8010,8010,8000,99
|
|
20230901,135200,618957190,8020,8020,8020,8020,0
|
|
20230901,135100,618957190,8020,8020,8020,8020,168
|
|
20230901,135000,617609830,8020,8020,8020,8020,28
|
|
20230901,134900,617385270,8020,8020,8020,8020,0
|
|
20230901,134800,617385270,8020,8020,8020,8020,29
|
|
20230901,134700,617152690,8020,8020,8020,8020,1
|
|
20230901,134600,617144670,8020,8020,8020,8020,28
|
|
20230901,134500,616920110,8020,8020,8020,8020,1
|
|
20230901,134400,616912090,8020,8020,8020,8020,29
|
|
20230901,134300,616679510,8020,8020,8020,8020,28
|
|
20230901,134200,616454950,8020,8020,8020,8020,1
|
|
20230901,134100,616446930,8010,8010,8010,8010,0
|
|
20230901,134000,616446930,8010,8010,8010,8010,30
|
|
20230901,133900,616206630,8020,8020,8020,8020,28
|
|
20230901,133800,615982070,8010,8010,8010,8010,17
|
|
20230901,133700,615845900,8010,8010,8010,8010,221
|
|
20230901,133600,614075690,8010,8010,8010,8010,17
|
|
20230901,133500,613939520,8010,8010,8010,8010,12
|
|
20230901,133400,613843400,8010,8010,8010,8000,192
|
|
20230901,133300,612307060,8010,8010,8010,8010,17
|
|
20230901,133200,612170890,8010,8010,8010,8010,0
|
|
20230901,133100,612170890,8010,8010,8010,8010,66
|
|
20230901,133000,611642230,8020,8010,8020,8010,88
|
|
20230901,132900,610937070,8020,8020,8020,8020,0
|
|
20230901,132800,610937070,8020,8020,8020,8010,1167
|
|
20230901,132700,601588630,8030,8020,8030,8020,46
|
|
20230901,132600,601219430,8020,8020,8020,8020,54
|
|
20230901,132500,600786350,8030,8030,8030,8030,31
|
|
20230901,132400,600537420,8020,8030,8030,8020,428
|
|
20230901,132300,597104580,8030,8030,8030,8030,0
|
|
20230901,132200,597104580,8030,8030,8030,8030,29
|
|
20230901,132100,596871710,8040,8040,8040,8040,1
|
|
20230901,132000,596863670,8030,8030,8030,8030,142
|
|
20230901,131900,595723410,8030,8030,8030,8030,118
|
|
20230901,131800,594775870,8030,8030,8030,8030,29
|
|
20230901,131700,594543000,8030,8030,8030,8030,0
|
|
20230901,131600,594543000,8030,8030,8030,8030,29
|
|
20230901,131500,594310130,8030,8020,8030,8020,63
|
|
20230901,131400,593804580,8030,8030,8030,8030,24
|
|
20230901,131300,593611860,8030,8030,8030,8030,232
|
|
20230901,131200,591748900,8030,8040,8040,8030,328
|
|
20230901,131100,589113780,8040,8040,8040,8040,29
|
|
20230901,131000,588880620,8040,8040,8040,8040,1
|
|
20230901,130900,588872580,8040,8030,8040,8030,29
|
|
20230901,130800,588639430,8030,8030,8030,8030,0
|
|
20230901,130700,588639430,8030,8030,8030,8030,29
|
|
20230901,130600,588406560,8040,8040,8040,8040,54
|
|
20230901,130500,587972400,8040,8040,8040,8040,1
|
|
20230901,130400,587964360,8040,8040,8040,8030,33
|
|
20230901,130300,587699070,8030,8030,8030,8030,0
|
|
20230901,130200,587699070,8030,8030,8030,8030,3
|
|
20230901,130100,587674980,8040,8040,8040,8040,28
|
|
20230901,130000,587449860,8040,8040,8040,8040,0
|
|
20230901,125900,587449860,8040,8030,8040,8030,31
|
|
20230901,125800,587200640,8030,8030,8030,8030,0
|
|
20230901,125700,587200640,8030,8030,8030,8030,24
|
|
20230901,125600,587007920,8020,8030,8030,8020,100
|
|
20230901,125500,586205650,8040,8040,8040,8040,29
|
|
20230901,125400,585972490,8040,8030,8040,8030,13
|
|
20230901,125300,585868090,8030,8030,8030,8030,14
|
|
20230901,125200,585755670,8040,8040,8040,8040,30
|
|
20230901,125100,585514470,8040,8040,8040,8040,0
|
|
20230901,125000,585514470,8040,8040,8040,8040,58
|
|
20230901,124900,585048150,8050,8050,8050,8050,0
|
|
20230901,124800,585048150,8050,8050,8050,8050,100
|
|
20230901,124700,584243150,8050,8050,8050,8020,150
|
|
20230901,124600,583038330,8050,8040,8050,8040,17
|
|
20230901,124500,582901640,8050,8050,8050,8050,0
|
|
20230901,124400,582901640,8050,8050,8050,8050,1
|
|
20230901,124300,582893590,8040,8040,8040,8040,28
|
|
20230901,124200,582668470,8040,8040,8040,8040,23
|
|
20230901,124100,582483550,8040,8040,8040,8040,6
|
|
20230901,124000,582435310,8040,8040,8040,8040,28
|
|
20230901,123900,582210190,8030,8030,8030,8030,125
|
|
20230901,123800,581206440,8030,8030,8030,8030,344
|
|
20230901,123700,578444120,8020,8020,8020,8020,0
|
|
20230901,123600,578444120,8020,8020,8020,8020,1
|
|
20230901,123500,578436100,8020,8050,8050,8020,61
|
|
20230901,123400,577946270,8010,8010,8010,8010,0
|
|
20230901,123300,577946270,8010,8010,8010,8010,550
|
|
20230901,123200,573540770,8010,8010,8010,8010,734
|
|
20230901,123100,567661430,8000,8010,8010,8000,88
|
|
20230901,123000,566957110,8010,8010,8010,8010,5
|
|
20230901,122900,566917060,8010,8010,8010,8010,50
|
|
20230901,122800,566516560,8010,8010,8010,8010,100
|
|
20230901,122700,565715560,8000,8040,8040,8000,854
|
|
20230901,122600,558869030,8040,8040,8040,8040,21
|
|
20230901,122500,558700190,8050,8050,8050,8040,221
|
|
20230901,122400,556921260,8040,8040,8040,8030,144
|
|
20230901,122300,555764730,8050,8050,8050,8050,188
|
|
20230901,122200,554251330,8040,8040,8040,8040,29
|
|
20230901,122100,554018170,8040,8040,8040,8040,28
|
|
20230901,122000,553793050,8030,8040,8050,8030,560
|
|
20230901,121900,549288240,8050,8040,8050,8040,31
|
|
20230901,121800,549038980,8040,8040,8040,8040,2
|
|
20230901,121700,549022900,8040,8030,8040,8030,98
|
|
20230901,121600,548235680,8040,8040,8040,8040,0
|
|
20230901,121500,548235680,8040,8040,8040,8040,170
|
|
20230901,121400,546868880,8030,8030,8030,8030,0
|
|
20230901,121300,546868880,8030,8020,8030,8020,63
|
|
20230901,121200,546363550,8020,8030,8030,8020,51
|
|
20230901,121100,545954240,8030,8030,8030,8030,0
|
|
20230901,121000,545954240,8030,8010,8030,8010,62
|
|
20230901,120900,545456870,8010,8010,8010,8010,72
|
|
20230901,120800,544880150,8020,8010,8020,8010,42
|
|
20230901,120700,544543440,8010,8010,8010,8010,120
|
|
20230901,120600,543582240,8010,8010,8010,8010,81
|
|
20230901,120500,542933430,8020,8010,8020,8010,503
|
|
20230901,120400,538903940,8010,8010,8010,8000,25
|
|
20230901,120300,538703920,8000,8000,8000,8000,37
|
|
20230901,120200,538407920,8010,7990,8010,7990,132
|
|
20230901,120100,537353220,7990,8010,8010,7990,32
|
|
20230901,120000,537097210,8000,8000,8000,8000,7
|
|
20230901,115900,537041210,8010,8000,8010,8000,133
|
|
20230901,115800,535976920,8000,8000,8010,7990,369
|
|
20230901,115700,533027360,8000,8000,8000,8000,0
|
|
20230901,115600,533027360,8000,8010,8010,8000,728
|
|
20230901,115500,527202880,8010,8010,8010,8010,40
|
|
20230901,115400,526882480,8010,8010,8010,8010,0
|
|
20230901,115300,526882480,8010,8010,8010,8010,0
|
|
20230901,115200,526882480,8010,8000,8010,8000,33
|
|
20230901,115100,526618190,8000,8010,8020,8000,2542
|
|
20230901,115000,506269040,8020,8020,8020,8020,4
|
|
20230901,114900,506236960,8020,8020,8020,8020,29
|
|
20230901,114800,506004380,8020,8020,8020,8020,2
|
|
20230901,114700,505988340,8020,8020,8020,8020,466
|
|
20230901,114600,502251020,8030,8030,8030,8030,47
|
|
20230901,114500,501873610,8030,8030,8030,8030,454
|
|
20230901,114400,498227990,8030,8030,8030,8030,61
|
|
20230901,114300,497738160,8040,8040,8040,8040,9
|
|
20230901,114200,497665800,8040,8040,8040,8040,57
|
|
20230901,114100,497207520,8030,8030,8030,8030,0
|
|
20230901,114000,497207520,8030,8030,8030,8020,1335
|
|
20230901,113900,486493440,8030,8030,8030,8030,0
|
|
20230901,113800,486493440,8030,8030,8030,8030,39
|
|
20230901,113700,486180270,8020,8030,8030,8020,94
|
|
20230901,113600,485426100,8020,8020,8020,8020,597
|
|
20230901,113500,480638160,8030,8030,8030,8030,28
|
|
20230901,113400,480413320,8030,8020,8030,8020,472
|
|
20230901,113300,476627870,8020,8020,8020,8010,150
|
|
20230901,113200,475425110,8030,8030,8030,8030,0
|
|
20230901,113100,475425110,8030,8020,8030,8020,185
|
|
20230901,113000,473941130,8020,8010,8020,8010,887
|
|
20230901,112900,466831170,8010,8010,8010,8010,218
|
|
20230901,112800,465084990,8020,8010,8020,8010,58
|
|
20230901,112700,464620130,8020,8020,8020,8020,1
|
|
20230901,112600,464612110,8020,8020,8020,8020,29
|
|
20230901,112500,464379530,8020,8030,8030,8020,32
|
|
20230901,112400,464122870,8030,8030,8030,8030,48
|
|
20230901,112300,463737430,8030,8020,8030,8020,110
|
|
20230901,112200,462854890,8020,8000,8030,8000,643
|
|
20230901,112100,457709760,8010,8010,8010,8010,52
|
|
20230901,112000,457293240,8010,8010,8010,8010,69
|
|
20230901,111900,456740550,8010,8010,8010,8010,31
|
|
20230901,111800,456492240,8010,8010,8010,8010,445
|
|
20230901,111700,452927790,8020,8030,8030,8020,29
|
|
20230901,111600,452695200,8010,8010,8010,8010,250
|
|
20230901,111500,450692700,8010,8010,8010,8010,288
|
|
20230901,111400,448385820,8010,8020,8020,8010,608
|
|
20230901,111300,443510240,8000,8000,8000,8000,0
|
|
20230901,111200,443510240,8000,8020,8020,8000,30
|
|
20230901,111100,443270220,7990,8000,8020,7990,4609
|
|
20230901,111000,406407480,8000,8040,8040,8000,10187
|
|
20230901,110900,324662030,8040,8040,8040,8040,29
|
|
20230901,110800,324428870,8040,8040,8040,8040,20
|
|
20230901,110700,324268070,8040,8040,8050,8040,583
|
|
20230901,110600,319580130,8050,8050,8050,8050,0
|
|
20230901,110500,319580130,8050,8050,8050,8050,33
|
|
20230901,110400,319314480,8050,8050,8050,8050,16
|
|
20230901,110300,319185680,8050,8040,8050,8040,329
|
|
20230901,110200,316540180,8050,8050,8050,8050,30
|
|
20230901,110100,316298680,8040,8040,8040,8040,4
|
|
20230901,110000,316266520,8040,8040,8050,8040,860
|
|
20230901,105900,309350230,8040,8040,8040,8040,92
|
|
20230901,105800,308610550,8050,8050,8050,8050,58
|
|
20230901,105700,308143650,8050,8050,8050,8050,46
|
|
20230901,105600,307773350,8050,8040,8050,8040,201
|
|
20230901,105500,306156570,8050,8050,8050,8050,88
|
|
20230901,105400,305448170,8050,8050,8050,8050,1
|
|
20230901,105300,305440120,8050,8050,8050,8050,36
|
|
20230901,105200,305150320,8040,8060,8060,8040,301
|
|
20230901,105100,302727470,8060,8050,8060,8050,70
|
|
20230901,105000,302163680,8050,8050,8050,8040,72
|
|
20230901,104900,301584290,8040,8050,8050,8040,1620
|
|
20230901,104800,288557370,8050,8050,8060,8050,150
|
|
20230901,104700,287349590,8050,8050,8050,8050,50
|
|
20230901,104600,286947090,8060,8060,8060,8060,29
|
|
20230901,104500,286713350,8050,8050,8050,8050,210
|
|
20230901,104400,285022850,8060,8060,8060,8060,38
|
|
20230901,104300,284716570,8060,8060,8060,8060,1
|
|
20230901,104200,284708510,8060,8050,8060,8050,470
|
|
20230901,104100,280924720,8050,8050,8050,8040,218
|
|
20230901,104000,279171360,8050,8050,8050,8050,400
|
|
20230901,103900,275951360,8050,8050,8050,8050,29
|
|
20230901,103800,275717910,8040,8040,8040,8040,0
|
|
20230901,103700,275717910,8040,8050,8050,8040,86
|
|
20230901,103600,275026170,8050,8050,8050,8050,32
|
|
20230901,103500,274768570,8050,8050,8050,8050,33
|
|
20230901,103400,274502920,8050,8050,8050,8040,122
|
|
20230901,103300,273521720,8050,8050,8050,8050,145
|
|
20230901,103200,272354470,8050,8050,8050,8050,34
|
|
20230901,103100,272080770,8050,8050,8050,8050,5
|
|
20230901,103000,272040520,8050,8050,8050,8040,87
|
|
20230901,102900,271340740,8050,8050,8050,8050,133
|
|
20230901,102800,270270090,8050,8050,8050,8050,28
|
|
20230901,102700,270044690,8050,8050,8050,8050,29
|
|
20230901,102600,269811240,8050,8060,8060,8050,2
|
|
20230901,102500,269795130,8050,8050,8050,8050,66
|
|
20230901,102400,269263830,8040,8040,8040,8040,170
|
|
20230901,102300,267897030,8040,8040,8040,8030,483
|
|
20230901,102200,264013950,8050,8040,8050,8040,140
|
|
20230901,102100,262887010,8040,8040,8050,8030,337
|
|
20230901,102000,260180240,8040,8040,8040,8040,72
|
|
20230901,101900,259601360,8040,8040,8050,8040,981
|
|
20230901,101800,251713760,8040,8040,8040,8040,62
|
|
20230901,101700,251215280,8040,8040,8040,8040,135
|
|
20230901,101600,250129880,8040,8030,8040,8030,241
|
|
20230901,101500,248194240,8040,8040,8050,8040,495
|
|
20230901,101400,244213940,8050,8050,8050,8050,230
|
|
20230901,101300,242362440,8060,8050,8070,8050,249
|
|
20230901,101200,240357400,8050,8050,8050,8040,1001
|
|
20230901,101100,232304100,8050,8050,8050,8050,174
|
|
20230901,101000,230903400,8030,8040,8040,8030,1042
|
|
20230901,100900,222535720,8040,8040,8040,8040,485
|
|
20230901,100800,218636320,8040,8050,8050,8040,44
|
|
20230901,100700,218282550,8040,8040,8040,8040,215
|
|
20230901,100600,216553950,8040,8050,8050,8040,26
|
|
20230901,100500,216344900,8050,8040,8050,8040,191
|
|
20230901,100400,214808410,8040,8060,8060,8040,1587
|
|
20230901,100300,202046140,8050,8050,8050,8050,1
|
|
20230901,100200,202038090,8050,8060,8060,8050,79
|
|
20230901,100100,201401850,8050,8050,8050,8050,498
|
|
20230901,100000,197392950,8060,8060,8070,8060,116
|
|
20230901,095900,196457850,8070,8070,8070,8070,30
|
|
20230901,095800,196215750,8070,8050,8070,8050,45
|
|
20230901,095700,195853480,8050,8050,8050,8050,524
|
|
20230901,095600,191635280,8050,8050,8050,8040,150
|
|
20230901,095500,190428160,8070,8070,8070,8070,7
|
|
20230901,095400,190371670,8040,8090,8090,8040,4492
|
|
20230901,095300,154183300,8090,8100,8100,8090,418
|
|
20230901,095200,150801670,8100,8100,8100,8100,50
|
|
20230901,095100,150396670,8080,8080,8080,8080,296
|
|
20230901,095000,148004990,8080,8080,8080,8080,79
|
|
20230901,094900,147366670,8080,8090,8100,8080,304
|
|
20230901,094800,144908350,8090,8090,8090,8090,23
|
|
20230901,094700,144722280,8080,8080,8080,8080,330
|
|
20230901,094600,142055880,8080,8080,8080,8080,195
|
|
20230901,094500,140480280,8080,8090,8090,8080,133
|
|
20230901,094400,139405360,8080,8090,8090,8080,200
|
|
20230901,094300,137789130,8100,8100,8100,8100,29
|
|
20230901,094200,137554230,8090,8090,8100,8090,200
|
|
20230901,094100,135935230,8090,8090,8090,8090,73
|
|
20230901,094000,135344660,8100,8100,8100,8100,53
|
|
20230901,093900,134915360,8100,8100,8100,8100,155
|
|
20230901,093800,133659860,8070,8080,8080,8070,971
|
|
20230901,093700,125819420,8070,8080,8080,8070,289
|
|
20230901,093600,123484690,8080,8080,8100,8080,405
|
|
20230901,093500,120212270,8080,8080,8080,8080,126
|
|
20230901,093400,119194190,8080,8080,8100,8080,378
|
|
20230901,093300,116135350,8080,8100,8100,8080,1535
|
|
20230901,093200,103715460,8100,8100,8110,8100,792
|
|
20230901,093100,97300060,8110,8120,8120,8090,186
|
|
20230901,093000,95793180,8120,8110,8120,8110,160
|
|
20230901,092900,94495000,8110,8090,8110,8090,906
|
|
20230901,092800,87165340,8090,8090,8090,8090,70
|
|
20230901,092700,86599040,8100,8120,8120,8060,4484
|
|
20230901,092600,50329720,8110,8110,8110,8110,100
|
|
20230901,092500,49518720,8120,8120,8120,8120,171
|
|
20230901,092400,48130200,8110,8120,8120,8110,501
|
|
20230901,092300,44067080,8120,8140,8140,8120,275
|
|
20230901,092200,41832030,8120,8120,8120,8120,222
|
|
20230901,092100,40029390,8120,8120,8120,8120,263
|
|
20230901,092000,37893830,8120,8140,8140,8120,41
|
|
20230901,091900,37560890,8140,8120,8140,8120,7
|
|
20230901,091800,37503970,8110,8140,8140,8110,1365
|
|
20230901,091700,26431590,8150,8120,8150,8120,277
|
|
20230901,091600,24182040,8120,8130,8130,8120,292
|
|
20230901,091500,21810970,8130,8130,8130,8130,224
|
|
20230901,091400,19989850,8130,8140,8140,8130,528
|
|
20230901,091300,15693410,8150,8170,8170,8150,177
|
|
20230901,091200,14250230,8170,8170,8170,8170,12
|
|
20230901,091100,14152190,8150,8140,8150,8140,13
|
|
20230901,091000,14046250,8150,8180,8200,8150,249
|
|
20230901,090900,12014950,8140,8160,8160,8140,302
|
|
20230901,090800,9554070,8180,8180,8180,8180,4
|
|
20230901,090700,9521350,8180,8150,8180,8130,473
|
|
20230901,090600,5675050,8200,8190,8200,8150,95
|
|
20230901,090500,4899770,8200,8220,8220,8200,14
|
|
20230901,090400,4784740,8190,8160,8190,8160,87
|
|
20230901,090300,4072550,8160,8160,8160,8160,0
|
|
20230901,090200,4072550,8160,8200,8200,8160,49
|
|
20230901,090100,3672510,8200,8200,8200,8200,0
|
|
20230901,090000,3672510,8200,8230,8230,8200,254
|