577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183400,2602421600,8290,8290,8290,8290,3083
|
|
20230901,183300,2602421600,8290,8290,8290,8290,0
|
|
20230901,183200,2602421600,8290,8290,8290,8290,0
|
|
20230901,183100,2602421600,8290,8290,8290,8290,0
|
|
20230901,183000,2602421600,8290,8290,8290,8290,0
|
|
20230901,182900,2602421600,8290,8290,8290,8290,0
|
|
20230901,182800,2602421600,8290,8290,8290,8290,0
|
|
20230901,182700,2602421600,8290,8290,8290,8290,0
|
|
20230901,182600,2602421600,8290,8290,8290,8290,0
|
|
20230901,182500,2602421600,8290,8290,8290,8290,0
|
|
20230901,182400,2602421600,8290,8290,8290,8290,0
|
|
20230901,182300,2602421600,8290,8290,8290,8290,0
|
|
20230901,182200,2602421600,8290,8290,8290,8290,0
|
|
20230901,182100,2602421600,8290,8290,8290,8290,0
|
|
20230901,182000,2602421600,8290,8290,8290,8290,0
|
|
20230901,181900,2602421600,8290,8290,8290,8290,0
|
|
20230901,181800,2602421600,8290,8290,8290,8290,0
|
|
20230901,181700,2602421600,8290,8290,8290,8290,0
|
|
20230901,181600,2602421600,8290,8290,8290,8290,0
|
|
20230901,181500,2602421600,8290,8290,8290,8290,0
|
|
20230901,181400,2602421600,8290,8290,8290,8290,0
|
|
20230901,181300,2602421600,8290,8290,8290,8290,0
|
|
20230901,181200,2602421600,8290,8290,8290,8290,0
|
|
20230901,181100,2602421600,8290,8290,8290,8290,0
|
|
20230901,181000,2602421600,8290,8290,8290,8290,0
|
|
20230901,180900,2602421600,8290,8290,8290,8290,0
|
|
20230901,180800,2602421600,8290,8290,8290,8290,0
|
|
20230901,180700,2602421600,8290,8290,8290,8290,0
|
|
20230901,180600,2602421600,8290,8290,8290,8290,0
|
|
20230901,180500,2602421600,8290,8290,8290,8290,0
|
|
20230901,180400,2602421600,8290,8290,8290,8290,3083
|
|
20230901,180300,2602421600,8290,8290,8290,8290,0
|
|
20230901,180200,2602421600,8290,8290,8290,8290,0
|
|
20230901,180100,2602421600,8290,8290,8290,8290,0
|
|
20230901,180000,2602421600,8290,8290,8290,8290,0
|
|
20230901,175900,2602421600,8290,8290,8290,8290,0
|
|
20230901,175800,2602421600,8290,8290,8290,8290,0
|
|
20230901,175700,2602421600,8290,8290,8290,8290,0
|
|
20230901,175600,2602421600,8290,8290,8290,8290,0
|
|
20230901,175500,2602421600,8290,8290,8290,8290,0
|
|
20230901,175400,2602421600,8290,8290,8290,8290,0
|
|
20230901,175300,2602421600,8290,8290,8290,8290,0
|
|
20230901,175200,2602421600,8290,8290,8290,8290,0
|
|
20230901,175100,2602421600,8290,8290,8290,8290,0
|
|
20230901,175000,2602421600,8290,8290,8290,8290,0
|
|
20230901,174900,2602421600,8290,8290,8290,8290,0
|
|
20230901,174800,2602421600,8290,8290,8290,8290,0
|
|
20230901,174700,2602421600,8290,8290,8290,8290,0
|
|
20230901,174600,2602421600,8290,8290,8290,8290,0
|
|
20230901,174500,2602421600,8290,8290,8290,8290,0
|
|
20230901,174400,2602421600,8290,8290,8290,8290,0
|
|
20230901,174300,2602421600,8290,8290,8290,8290,0
|
|
20230901,174200,2602421600,8290,8290,8290,8290,0
|
|
20230901,174100,2602421600,8290,8290,8290,8290,0
|
|
20230901,174000,2602421600,8290,8290,8290,8290,0
|
|
20230901,173900,2602421600,8290,8290,8290,8290,0
|
|
20230901,173800,2602421600,8290,8290,8290,8290,0
|
|
20230901,173700,2602421600,8290,8290,8290,8290,0
|
|
20230901,173600,2602421600,8290,8290,8290,8290,0
|
|
20230901,173500,2602421600,8290,8290,8290,8290,0
|
|
20230901,173400,2602421600,8290,8290,8290,8290,3083
|
|
20230901,173300,2602421600,8290,8290,8290,8290,0
|
|
20230901,173200,2602421600,8290,8290,8290,8290,0
|
|
20230901,173100,2602421600,8290,8290,8290,8290,0
|
|
20230901,173000,2602421600,8290,8290,8290,8290,0
|
|
20230901,172900,2602421600,8290,8290,8290,8290,0
|
|
20230901,172800,2602421600,8290,8290,8290,8290,0
|
|
20230901,172700,2602421600,8290,8290,8290,8290,0
|
|
20230901,172600,2602421600,8290,8290,8290,8290,0
|
|
20230901,172500,2602421600,8290,8290,8290,8290,0
|
|
20230901,172400,2602421600,8290,8290,8290,8290,0
|
|
20230901,172300,2602421600,8290,8290,8290,8290,0
|
|
20230901,172200,2602421600,8290,8290,8290,8290,0
|
|
20230901,172100,2602421600,8290,8290,8290,8290,0
|
|
20230901,172000,2602421600,8290,8290,8290,8290,0
|
|
20230901,171900,2602421600,8290,8290,8290,8290,0
|
|
20230901,171800,2602421600,8290,8290,8290,8290,0
|
|
20230901,171700,2602421600,8290,8290,8290,8290,0
|
|
20230901,171600,2602421600,8290,8290,8290,8290,0
|
|
20230901,171500,2602421600,8290,8290,8290,8290,0
|
|
20230901,171400,2602421600,8290,8290,8290,8290,0
|
|
20230901,171300,2602421600,8290,8290,8290,8290,0
|
|
20230901,171200,2602421600,8290,8290,8290,8290,0
|
|
20230901,171100,2602421600,8290,8290,8290,8290,0
|
|
20230901,171000,2602421600,8290,8290,8290,8290,0
|
|
20230901,170900,2602421600,8290,8290,8290,8290,0
|
|
20230901,170800,2602421600,8290,8290,8290,8290,0
|
|
20230901,170700,2602421600,8290,8290,8290,8290,0
|
|
20230901,170600,2602421600,8290,8290,8290,8290,0
|
|
20230901,170500,2602421600,8290,8290,8290,8290,0
|
|
20230901,170400,2602421600,8290,8290,8290,8290,3083
|
|
20230901,170300,2602421600,8290,8290,8290,8290,0
|
|
20230901,170200,2602421600,8290,8290,8290,8290,0
|
|
20230901,170100,2602421600,8290,8290,8290,8290,0
|
|
20230901,170000,2602421600,8290,8290,8290,8290,0
|
|
20230901,165900,2602421600,8290,8290,8290,8290,0
|
|
20230901,165800,2602421600,8290,8290,8290,8290,0
|
|
20230901,165700,2602421600,8290,8290,8290,8290,0
|
|
20230901,165600,2602421600,8290,8290,8290,8290,0
|
|
20230901,165500,2602421600,8290,8290,8290,8290,0
|
|
20230901,165400,2602421600,8290,8290,8290,8290,0
|
|
20230901,165300,2602421600,8290,8290,8290,8290,0
|
|
20230901,165200,2602421600,8290,8290,8290,8290,0
|
|
20230901,165100,2602421600,8290,8290,8290,8290,0
|
|
20230901,165000,2602421600,8290,8290,8290,8290,0
|
|
20230901,164900,2602421600,8290,8290,8290,8290,0
|
|
20230901,164800,2602421600,8290,8290,8290,8290,0
|
|
20230901,164700,2602421600,8290,8290,8290,8290,0
|
|
20230901,164600,2602421600,8290,8290,8290,8290,0
|
|
20230901,164500,2602421600,8290,8290,8290,8290,0
|
|
20230901,164400,2602421600,8290,8290,8290,8290,0
|
|
20230901,164300,2602421600,8290,8290,8290,8290,0
|
|
20230901,164200,2602421600,8290,8290,8290,8290,0
|
|
20230901,164100,2602421600,8290,8290,8290,8290,0
|
|
20230901,164000,2602421600,8290,8290,8290,8290,0
|
|
20230901,163900,2602421600,8290,8290,8290,8290,0
|
|
20230901,163800,2602421600,8290,8290,8290,8290,0
|
|
20230901,163700,2602421600,8290,8290,8290,8290,0
|
|
20230901,163600,2602421600,8290,8290,8290,8290,0
|
|
20230901,163500,2602421600,8290,8290,8290,8290,0
|
|
20230901,163400,2602421600,8290,8290,8290,8290,3083
|
|
20230901,163300,2602421600,8290,8290,8290,8290,0
|
|
20230901,163200,2602421600,8290,8290,8290,8290,0
|
|
20230901,163100,2602421600,8290,8290,8290,8290,0
|
|
20230901,163000,2602421600,8290,8290,8290,8290,0
|
|
20230901,162900,2602421600,8290,8290,8290,8290,0
|
|
20230901,162800,2602421600,8290,8290,8290,8290,0
|
|
20230901,162700,2602421600,8290,8290,8290,8290,0
|
|
20230901,162600,2602421600,8290,8290,8290,8290,0
|
|
20230901,162500,2602421600,8290,8290,8290,8290,0
|
|
20230901,162400,2602421600,8290,8290,8290,8290,0
|
|
20230901,162300,2602421600,8290,8290,8290,8290,0
|
|
20230901,162200,2602421600,8290,8290,8290,8290,0
|
|
20230901,162100,2602421600,8290,8290,8290,8290,0
|
|
20230901,162000,2602421600,8290,8290,8290,8290,0
|
|
20230901,161900,2602421600,8290,8290,8290,8290,0
|
|
20230901,161800,2602421600,8290,8290,8290,8290,0
|
|
20230901,161700,2602421600,8290,8290,8290,8290,0
|
|
20230901,161600,2602421600,8290,8290,8290,8290,0
|
|
20230901,161500,2602421600,8290,8290,8290,8290,0
|
|
20230901,161400,2602421600,8290,8290,8290,8290,0
|
|
20230901,161300,2602421600,8290,8290,8290,8290,0
|
|
20230901,161200,2602421600,8290,8290,8290,8290,0
|
|
20230901,161100,2602421600,8290,8290,8290,8290,0
|
|
20230901,161000,2602421600,8290,8290,8290,8290,0
|
|
20230901,160900,2602421600,8290,8290,8290,8290,0
|
|
20230901,160800,2602421600,8290,8290,8290,8290,0
|
|
20230901,160700,2602421600,8290,8290,8290,8290,0
|
|
20230901,160600,2602421600,8290,8290,8290,8290,0
|
|
20230901,160500,2602421600,8290,8290,8290,8290,0
|
|
20230901,160400,2602421600,8290,8290,8290,8290,3083
|
|
20230901,160300,2602421600,8290,8290,8290,8290,0
|
|
20230901,160200,2602421600,8290,8290,8290,8290,0
|
|
20230901,160100,2602421600,8290,8290,8290,8290,0
|
|
20230901,160000,2602421600,8290,8290,8290,8290,0
|
|
20230901,155900,2602421600,8290,8290,8290,8290,0
|
|
20230901,155800,2602421600,8290,8290,8290,8290,0
|
|
20230901,155700,2602421600,8290,8290,8290,8290,0
|
|
20230901,155600,2602421600,8290,8290,8290,8290,0
|
|
20230901,155500,2602421600,8290,8290,8290,8290,0
|
|
20230901,155400,2602421600,8290,8290,8290,8290,0
|
|
20230901,155300,2602421600,8290,8290,8290,8290,0
|
|
20230901,155200,2602421600,8290,8290,8290,8290,0
|
|
20230901,155100,2602421600,8290,8290,8290,8290,0
|
|
20230901,155000,2602421600,8290,8290,8290,8290,0
|
|
20230901,154900,2602421600,8290,8290,8290,8290,0
|
|
20230901,154800,2602421600,8290,8290,8290,8290,0
|
|
20230901,154700,2602421600,8290,8290,8290,8290,0
|
|
20230901,154600,2602421600,8290,8290,8290,8290,0
|
|
20230901,154500,2602421600,8290,8290,8290,8290,0
|
|
20230901,154400,2602421600,8290,8290,8290,8290,0
|
|
20230901,154300,2602421600,8290,8290,8290,8290,0
|
|
20230901,154200,2602421600,8290,8290,8290,8290,0
|
|
20230901,154100,2602421600,8290,8290,8290,8290,0
|
|
20230901,154000,2602421600,8290,8290,8290,8290,0
|
|
20230901,153900,2602421600,8290,8290,8290,8290,0
|
|
20230901,153800,2602421600,8290,8290,8290,8290,0
|
|
20230901,153700,2602421600,8290,8290,8290,8290,0
|
|
20230901,153600,2602421600,8290,8290,8290,8290,0
|
|
20230901,153500,2602421600,8290,8290,8290,8290,0
|
|
20230901,153400,2602421600,8290,8290,8290,8290,3083
|
|
20230901,153300,2602421600,8290,8290,8290,8290,0
|
|
20230901,153200,2602421600,8290,8290,8290,8290,0
|
|
20230901,153100,2602421600,8290,8290,8290,8290,0
|
|
20230901,153000,2602421600,8290,8290,8290,8290,3083
|
|
20230901,152900,2576863530,8300,8300,8300,8300,0
|
|
20230901,152800,2576863530,8300,8300,8300,8300,0
|
|
20230901,152700,2576863530,8300,8300,8300,8300,0
|
|
20230901,152600,2576863530,8300,8300,8300,8300,0
|
|
20230901,152500,2576863530,8300,8300,8300,8300,0
|
|
20230901,152400,2576863530,8300,8300,8300,8300,0
|
|
20230901,152300,2576863530,8300,8300,8300,8300,0
|
|
20230901,152200,2576863530,8300,8300,8300,8300,0
|
|
20230901,152100,2576863530,8300,8300,8300,8300,0
|
|
20230901,152000,2576863530,8300,8300,8300,8300,0
|
|
20230901,151900,2576863530,8300,8320,8320,8300,82
|
|
20230901,151800,2576181490,8320,8300,8320,8300,188
|
|
20230901,151700,2574621070,8300,8300,8300,8300,274
|
|
20230901,151600,2572346870,8290,8290,8300,8290,34
|
|
20230901,151500,2572064990,8290,8300,8300,8290,249
|
|
20230901,151400,2570000760,8300,8300,8300,8290,1944
|
|
20230901,151300,2553876040,8310,8310,8310,8310,843
|
|
20230901,151200,2546870710,8310,8310,8320,8310,11
|
|
20230901,151100,2546779290,8310,8310,8320,8310,377
|
|
20230901,151000,2543642700,8310,8310,8310,8310,524
|
|
20230901,150900,2539288260,8310,8320,8320,8310,509
|
|
20230901,150800,2535053600,8320,8330,8330,8320,140
|
|
20230901,150700,2533888400,8330,8330,8330,8330,3
|
|
20230901,150600,2533863410,8320,8330,8330,8320,1200
|
|
20230901,150500,2523876910,8330,8350,8350,8330,716
|
|
20230901,150400,2517911340,8340,8350,8350,8340,103
|
|
20230901,150300,2517052290,8340,8340,8340,8340,100
|
|
20230901,150200,2516218290,8340,8330,8340,8330,6
|
|
20230901,150100,2516168300,8330,8330,8340,8330,157
|
|
20230901,150000,2514860210,8330,8330,8330,8330,37
|
|
20230901,145900,2514552000,8350,8340,8350,8340,20
|
|
20230901,145800,2514385050,8330,8350,8350,8330,210
|
|
20230901,145700,2512635550,8350,8350,8350,8350,1
|
|
20230901,145600,2512627200,8360,8360,8360,8350,43
|
|
20230901,145500,2512267740,8340,8350,8350,8340,663
|
|
20230901,145400,2506731710,8350,8330,8350,8330,20
|
|
20230901,145300,2506565090,8320,8340,8340,8320,237
|
|
20230901,145200,2504590550,8340,8330,8340,8330,552
|
|
20230901,145100,2499990040,8330,8330,8330,8320,519
|
|
20230901,145000,2495666780,8330,8330,8330,8330,104
|
|
20230901,144900,2494800460,8330,8320,8330,8320,137
|
|
20230901,144800,2493659620,8320,8320,8320,8320,17
|
|
20230901,144700,2493518180,8320,8320,8320,8320,1
|
|
20230901,144600,2493509860,8330,8330,8330,8330,6
|
|
20230901,144500,2493459880,8330,8330,8330,8330,0
|
|
20230901,144400,2493459880,8330,8330,8330,8330,0
|
|
20230901,144300,2493459880,8330,8330,8330,8330,1
|
|
20230901,144200,2493451550,8310,8330,8330,8310,1566
|
|
20230901,144100,2480433350,8330,8330,8330,8330,100
|
|
20230901,144000,2479600350,8330,8320,8330,8320,71
|
|
20230901,143900,2479009610,8330,8330,8330,8330,10
|
|
20230901,143800,2478926310,8330,8320,8330,8320,101
|
|
20230901,143700,2478085980,8330,8330,8330,8330,454
|
|
20230901,143600,2474304160,8340,8330,8340,8330,2
|
|
20230901,143500,2474287490,8340,8340,8340,8340,23
|
|
20230901,143400,2474095670,8340,8340,8340,8340,22
|
|
20230901,143300,2473912190,8340,8330,8340,8330,3
|
|
20230901,143200,2473887190,8340,8340,8340,8340,1
|
|
20230901,143100,2473878850,8330,8340,8340,8330,71
|
|
20230901,143000,2473287240,8340,8340,8340,8340,0
|
|
20230901,142900,2473287240,8340,8340,8340,8340,0
|
|
20230901,142800,2473287240,8340,8320,8340,8320,32
|
|
20230901,142700,2473020980,8340,8340,8340,8340,0
|
|
20230901,142600,2473020980,8340,8340,8340,8340,0
|
|
20230901,142500,2473020980,8340,8330,8340,8330,31
|
|
20230901,142400,2472762540,8340,8340,8340,8340,2
|
|
20230901,142300,2472745860,8340,8340,8340,8340,0
|
|
20230901,142200,2472745860,8340,8340,8340,8340,1
|
|
20230901,142100,2472737520,8310,8340,8340,8310,700
|
|
20230901,142000,2466913330,8340,8320,8340,8320,240
|
|
20230901,141900,2464914380,8330,8320,8330,8320,101
|
|
20230901,141800,2464074050,8320,8330,8330,8320,27
|
|
20230901,141700,2463849400,8320,8320,8320,8320,1
|
|
20230901,141600,2463841080,8330,8320,8330,8320,460
|
|
20230901,141500,2460013870,8330,8320,8330,8320,11
|
|
20230901,141400,2459922340,8330,8330,8350,8330,9
|
|
20230901,141300,2459847340,8350,8350,8350,8350,0
|
|
20230901,141200,2459847340,8350,8340,8350,8340,343
|
|
20230901,141100,2456986710,8350,8350,8350,8350,1
|
|
20230901,141000,2456978360,8360,8360,8360,8360,0
|
|
20230901,140900,2456978360,8360,8360,8360,8360,80
|
|
20230901,140800,2456309560,8360,8360,8360,8360,9
|
|
20230901,140700,2456234320,8360,8340,8360,8340,10
|
|
20230901,140600,2456150900,8370,8370,8370,8370,0
|
|
20230901,140500,2456150900,8370,8360,8370,8360,501
|
|
20230901,140400,2451959580,8360,8360,8360,8360,500
|
|
20230901,140300,2447779580,8360,8360,8360,8360,19
|
|
20230901,140200,2447620740,8360,8360,8360,8360,6
|
|
20230901,140100,2447570580,8370,8360,8370,8360,204
|
|
20230901,140000,2445863130,8360,8340,8360,8340,102
|
|
20230901,135900,2445010610,8360,8360,8360,8360,0
|
|
20230901,135800,2445010610,8360,8330,8360,8320,101
|
|
20230901,135700,2444170190,8360,8360,8360,8360,0
|
|
20230901,135600,2444170190,8360,8360,8360,8360,18
|
|
20230901,135500,2444019710,8360,8360,8360,8310,1380
|
|
20230901,135400,2432523310,8350,8360,8360,8350,879
|
|
20230901,135300,2425177430,8370,8360,8370,8360,1755
|
|
20230901,135200,2410505620,8370,8380,8380,8370,1558
|
|
20230901,135100,2397464160,8380,8380,8380,8380,101
|
|
20230901,135000,2396617780,8370,8370,8370,8370,100
|
|
20230901,134900,2395780780,8370,8370,8380,8370,238
|
|
20230901,134800,2393786910,8370,8380,8380,8370,86
|
|
20230901,134700,2393066770,8380,8370,8380,8370,27
|
|
20230901,134600,2392840770,8370,8350,8370,8350,473
|
|
20230901,134500,2388885520,8350,8360,8360,8350,50
|
|
20230901,134400,2388467620,8360,8360,8360,8360,136
|
|
20230901,134300,2387330660,8360,8360,8360,8340,57
|
|
20230901,134200,2386854240,8340,8360,8360,8340,61
|
|
20230901,134100,2386345480,8340,8350,8350,8340,192
|
|
20230901,134000,2384742830,8350,8340,8350,8340,3144
|
|
20230901,133900,2358490530,8350,8340,8350,8340,3
|
|
20230901,133800,2358465500,8330,8340,8340,8330,5
|
|
20230901,133700,2358423840,8340,8340,8340,8340,130
|
|
20230901,133600,2357339640,8340,8330,8340,8330,10
|
|
20230901,133500,2357256330,8330,8330,8330,8330,80
|
|
20230901,133400,2356589930,8330,8330,8330,8330,0
|
|
20230901,133300,2356589930,8330,8330,8330,8330,230
|
|
20230901,133200,2354674030,8320,8320,8320,8320,0
|
|
20230901,133100,2354674030,8320,8320,8320,8320,0
|
|
20230901,133000,2354674030,8320,8320,8320,8320,0
|
|
20230901,132900,2354674030,8320,8320,8320,8320,60
|
|
20230901,132800,2354174830,8320,8320,8320,8310,105
|
|
20230901,132700,2353301730,8320,8320,8320,8320,0
|
|
20230901,132600,2353301730,8320,8320,8320,8320,103
|
|
20230901,132500,2352444770,8310,8310,8310,8310,0
|
|
20230901,132400,2352444770,8310,8310,8310,8310,100
|
|
20230901,132300,2351613770,8310,8310,8310,8310,0
|
|
20230901,132200,2351613770,8310,8310,8310,8310,6
|
|
20230901,132100,2351563910,8320,8320,8320,8320,0
|
|
20230901,132000,2351563910,8320,8320,8320,8320,18
|
|
20230901,131900,2351414150,8310,8310,8310,8310,30
|
|
20230901,131800,2351164850,8300,8310,8320,8300,11
|
|
20230901,131700,2351073520,8300,8300,8300,8300,0
|
|
20230901,131600,2351073520,8300,8300,8300,8300,458
|
|
20230901,131500,2347272120,8290,8290,8290,8290,0
|
|
20230901,131400,2347272120,8290,8300,8300,8290,142
|
|
20230901,131300,2346094520,8300,8300,8300,8300,0
|
|
20230901,131200,2346094520,8300,8310,8310,8300,2637
|
|
20230901,131100,2324201460,8330,8330,8330,8330,13
|
|
20230901,131000,2324093170,8330,8330,8340,8330,269
|
|
20230901,130900,2321852380,8340,8350,8350,8320,1158
|
|
20230901,130800,2312217770,8330,8350,8350,8330,301
|
|
20230901,130700,2309710340,8350,8330,8350,8330,33
|
|
20230901,130600,2309435350,8340,8340,8340,8330,151
|
|
20230901,130500,2308176400,8340,8340,8340,8340,79
|
|
20230901,130400,2307517540,8340,8340,8340,8340,10
|
|
20230901,130300,2307434140,8350,8330,8350,8330,21
|
|
20230901,130200,2307259190,8330,8340,8350,8330,126
|
|
20230901,130100,2306207320,8330,8330,8330,8330,7
|
|
20230901,130000,2306149010,8340,8340,8340,8340,1
|
|
20230901,125900,2306140670,8330,8330,8330,8330,50
|
|
20230901,125800,2305724170,8340,8340,8340,8340,1
|
|
20230901,125700,2305715830,8340,8340,8350,8340,30
|
|
20230901,125600,2305465620,8340,8340,8340,8340,24
|
|
20230901,125500,2305265460,8320,8320,8320,8320,0
|
|
20230901,125400,2305265460,8320,8320,8320,8320,0
|
|
20230901,125300,2305265460,8320,8320,8320,8320,0
|
|
20230901,125200,2305265460,8320,8330,8330,8320,109
|
|
20230901,125100,2304357730,8330,8330,8330,8330,1
|
|
20230901,125000,2304349400,8330,8330,8330,8330,0
|
|
20230901,124900,2304349400,8330,8330,8330,8330,0
|
|
20230901,124800,2304349400,8330,8330,8330,8330,0
|
|
20230901,124700,2304349400,8330,8340,8350,8330,136
|
|
20230901,124600,2303214910,8340,8340,8340,8340,1
|
|
20230901,124500,2303206570,8320,8320,8320,8320,0
|
|
20230901,124400,2303206570,8320,8320,8320,8320,40
|
|
20230901,124300,2302873770,8330,8330,8330,8330,10
|
|
20230901,124200,2302790470,8330,8330,8330,8330,20
|
|
20230901,124100,2302623870,8330,8330,8330,8330,199
|
|
20230901,124000,2300966200,8330,8320,8330,8320,145
|
|
20230901,123900,2299759790,8330,8330,8330,8330,0
|
|
20230901,123800,2299759790,8330,8330,8330,8330,1
|
|
20230901,123700,2299751460,8330,8330,8330,8330,1
|
|
20230901,123600,2299743130,8350,8350,8350,8350,0
|
|
20230901,123500,2299743130,8350,8350,8350,8350,1
|
|
20230901,123400,2299734780,8320,8340,8340,8320,15
|
|
20230901,123300,2299609960,8320,8340,8340,8320,61
|
|
20230901,123200,2299101870,8330,8330,8330,8330,0
|
|
20230901,123100,2299101870,8330,8330,8330,8330,31
|
|
20230901,123000,2298843640,8330,8330,8330,8330,0
|
|
20230901,122900,2298843640,8330,8330,8330,8330,1
|
|
20230901,122800,2298835310,8320,8330,8330,8320,180
|
|
20230901,122700,2297337700,8340,8340,8340,8340,3
|
|
20230901,122600,2297312680,8340,8330,8340,8330,10
|
|
20230901,122500,2297229370,8330,8330,8330,8330,11
|
|
20230901,122400,2297137740,8330,8330,8330,8330,0
|
|
20230901,122300,2297137740,8330,8330,8330,8330,0
|
|
20230901,122200,2297137740,8330,8330,8330,8330,0
|
|
20230901,122100,2297137740,8330,8330,8330,8330,93
|
|
20230901,122000,2296363050,8330,8330,8330,8330,131
|
|
20230901,121900,2295271820,8330,8330,8330,8330,99
|
|
20230901,121800,2294447150,8330,8330,8330,8330,7
|
|
20230901,121700,2294388840,8330,8320,8330,8320,13
|
|
20230901,121600,2294280650,8330,8320,8330,8320,11
|
|
20230901,121500,2294189120,8330,8330,8330,8330,0
|
|
20230901,121400,2294189120,8330,8330,8330,8330,1
|
|
20230901,121300,2294180790,8310,8310,8310,8310,10
|
|
20230901,121200,2294097690,8310,8310,8310,8310,0
|
|
20230901,121100,2294097690,8310,8310,8310,8310,0
|
|
20230901,121000,2294097690,8310,8320,8320,8310,353
|
|
20230901,120900,2291164110,8320,8320,8320,8320,1
|
|
20230901,120800,2291155790,8320,8320,8320,8320,0
|
|
20230901,120700,2291155790,8320,8320,8320,8320,0
|
|
20230901,120600,2291155790,8320,8320,8320,8320,9
|
|
20230901,120500,2291080910,8310,8310,8310,8310,14
|
|
20230901,120400,2290964570,8350,8350,8350,8350,0
|
|
20230901,120300,2290964570,8350,8350,8350,8350,0
|
|
20230901,120200,2290964570,8350,8350,8350,8350,0
|
|
20230901,120100,2290964570,8350,8350,8350,8350,3
|
|
20230901,120000,2290939520,8340,8310,8340,8310,1434
|
|
20230901,115900,2278980500,8340,8340,8340,8340,2
|
|
20230901,115800,2278963820,8340,8350,8350,8310,70
|
|
20230901,115700,2278382020,8330,8330,8350,8330,19
|
|
20230901,115600,2278223730,8330,8310,8330,8310,126
|
|
20230901,115500,2277175290,8320,8310,8320,8310,16
|
|
20230901,115400,2277042320,8320,8330,8330,8320,52
|
|
20230901,115300,2276609660,8310,8310,8310,8310,82
|
|
20230901,115200,2275928240,8300,8310,8310,8300,18
|
|
20230901,115100,2275778830,8310,8310,8310,8310,492
|
|
20230901,115000,2271690310,8310,8330,8330,8310,661
|
|
20230901,114900,2266194180,8310,8320,8330,8310,139
|
|
20230901,114800,2265037850,8310,8330,8330,8310,1134
|
|
20230901,114700,2255600330,8330,8330,8330,8330,18
|
|
20230901,114600,2255450390,8330,8330,8330,8330,17
|
|
20230901,114500,2255308780,8350,8340,8350,8330,102
|
|
20230901,114400,2254459070,8330,8340,8340,8330,71
|
|
20230901,114300,2253867510,8330,8340,8340,8330,317
|
|
20230901,114200,2251223900,8330,8330,8330,8330,18
|
|
20230901,114100,2251073960,8340,8330,8340,8330,18
|
|
20230901,114000,2250924010,8330,8330,8330,8330,116
|
|
20230901,113900,2249957730,8330,8330,8330,8330,18
|
|
20230901,113800,2249807790,8330,8340,8340,8330,18
|
|
20230901,113700,2249657840,8330,8330,8330,8330,18
|
|
20230901,113600,2249507900,8340,8330,8340,8330,22
|
|
20230901,113500,2249324590,8340,8340,8340,8340,1
|
|
20230901,113400,2249316250,8330,8330,8330,8330,18
|
|
20230901,113300,2249166310,8330,8330,8330,8330,57
|
|
20230901,113200,2248691500,8330,8330,8330,8330,17
|
|
20230901,113100,2248549890,8330,8330,8330,8330,22
|
|
20230901,113000,2248366630,8340,8340,8340,8330,474
|
|
20230901,112900,2244413540,8320,8330,8330,8320,871
|
|
20230901,112800,2237158450,8330,8340,8340,8330,24
|
|
20230901,112700,2236958480,8330,8330,8330,8330,17
|
|
20230901,112600,2236816870,8340,8330,8340,8330,20
|
|
20230901,112500,2236650250,8330,8330,8330,8330,851
|
|
20230901,112400,2229561420,8330,8340,8340,8330,19
|
|
20230901,112300,2229403130,8330,8330,8330,8330,28
|
|
20230901,112200,2229169890,8340,8330,8340,8330,18
|
|
20230901,112100,2229019940,8340,8330,8340,8330,19
|
|
20230901,112000,2228861660,8340,8340,8340,8340,3
|
|
20230901,111900,2228836640,8340,8360,8360,8340,3
|
|
20230901,111800,2228811600,8340,8360,8360,8330,79
|
|
20230901,111700,2228152900,8330,8360,8360,8330,1539
|
|
20230901,111600,2215325850,8350,8350,8350,8340,591
|
|
20230901,111500,2210393950,8340,8350,8350,8340,19
|
|
20230901,111400,2210235480,8330,8330,8330,8320,211
|
|
20230901,111300,2208478020,8330,8330,8350,8320,564
|
|
20230901,111200,2203779980,8330,8320,8330,8320,69
|
|
20230901,111100,2203205390,8320,8340,8340,8320,1254
|
|
20230901,111000,2192757430,8340,8360,8360,8340,479
|
|
20230901,110900,2188756960,8370,8380,8380,8370,2
|
|
20230901,110800,2188740210,8380,8360,8380,8360,18
|
|
20230901,110700,2188589710,8380,8350,8380,8350,67
|
|
20230901,110600,2188030200,8370,8370,8370,8370,167
|
|
20230901,110500,2186632410,8370,8380,8380,8370,19
|
|
20230901,110400,2186473360,8370,8370,8370,8370,358
|
|
20230901,110300,2183476900,8370,8370,8370,8360,766
|
|
20230901,110200,2177068460,8370,8370,8380,8370,647
|
|
20230901,110100,2171652840,8380,8370,8380,8370,144
|
|
20230901,110000,2170447550,8370,8380,8380,8370,45
|
|
20230901,105900,2170070620,8380,8380,8380,8370,86
|
|
20230901,105800,2169350120,8380,8370,8380,8370,18
|
|
20230901,105700,2169199450,8370,8360,8370,8360,926
|
|
20230901,105600,2161449000,8370,8370,8370,8370,1
|
|
20230901,105500,2161440630,8360,8370,8370,8360,19
|
|
20230901,105400,2161281780,8360,8370,8370,8360,21
|
|
20230901,105300,2161106180,8370,8370,8380,8370,1295
|
|
20230901,105200,2150267020,8380,8380,8380,8380,171
|
|
20230901,105100,2148834040,8390,8390,8390,8380,374
|
|
20230901,105000,2145699600,8390,8400,8400,8390,139
|
|
20230901,104900,2144533250,8400,8420,8420,8400,280
|
|
20230901,104800,2142178570,8420,8410,8420,8410,205
|
|
20230901,104700,2140454410,8410,8410,8420,8410,509
|
|
20230901,104600,2136173500,8410,8420,8420,8390,416
|
|
20230901,104500,2132677920,8390,8400,8420,8390,1217
|
|
20230901,104400,2122444130,8390,8390,8390,8390,17
|
|
20230901,104300,2122301500,8400,8400,8410,8400,180
|
|
20230901,104200,2120789490,8400,8370,8410,8370,39
|
|
20230901,104100,2120462390,8400,8380,8410,8380,1903
|
|
20230901,104000,2104475020,8370,8380,8380,8370,22
|
|
20230901,103900,2104290830,8370,8370,8370,8370,118
|
|
20230901,103800,2103303170,8370,8370,8370,8360,1409
|
|
20230901,103700,2091514640,8370,8360,8370,8360,2
|
|
20230901,103600,2091497910,8360,8350,8370,8350,2101
|
|
20230901,103500,2073933500,8350,8360,8370,8350,946
|
|
20230901,103400,2066030940,8360,8360,8370,8360,49
|
|
20230901,103300,2065621240,8360,8350,8370,8350,92
|
|
20230901,103200,2064852280,8370,8370,8370,8370,29
|
|
20230901,103100,2064609550,8350,8370,8370,8350,20
|
|
20230901,103000,2064442530,8350,8360,8360,8350,447
|
|
20230901,102900,2060706330,8370,8370,8370,8360,1276
|
|
20230901,102800,2050028720,8370,8360,8370,8360,103
|
|
20230901,102700,2049166780,8360,8400,8400,8360,446
|
|
20230901,102600,2045430500,8390,8400,8400,8390,232
|
|
20230901,102500,2043483820,8400,8410,8410,8390,266
|
|
20230901,102400,2041249390,8410,8400,8410,8400,344
|
|
20230901,102300,2038357980,8400,8370,8400,8370,976
|
|
20230901,102200,2030168020,8370,8370,8370,8360,263
|
|
20230901,102100,2027967210,8370,8360,8370,8360,235
|
|
20230901,102000,2026002510,8370,8360,8370,8360,104
|
|
20230901,101900,2025132970,8360,8370,8370,8350,459
|
|
20230901,101800,2021296290,8360,8360,8370,8360,107
|
|
20230901,101700,2020401740,8360,8360,8360,8360,416
|
|
20230901,101600,2016923980,8360,8370,8380,8360,583
|
|
20230901,101500,2012044400,8370,8400,8400,8360,273
|
|
20230901,101400,2009761420,8400,8400,8400,8360,564
|
|
20230901,101300,2005024700,8400,8360,8400,8360,842
|
|
20230901,101200,1997958270,8380,8320,8380,8320,1154
|
|
20230901,101100,1988327960,8330,8340,8340,8330,414
|
|
20230901,101000,1984877560,8340,8350,8350,8340,179
|
|
20230901,100900,1983384050,8350,8360,8370,8350,39
|
|
20230901,100800,1983058230,8350,8340,8350,8340,76
|
|
20230901,100700,1982423830,8350,8320,8350,8320,313
|
|
20230901,100600,1979813500,8320,8330,8330,8320,239
|
|
20230901,100500,1977824610,8320,8320,8340,8320,1550
|
|
20230901,100400,1964928380,8320,8320,8340,8310,576
|
|
20230901,100300,1960141010,8340,8320,8340,8320,327
|
|
20230901,100200,1957414170,8340,8340,8340,8320,1018
|
|
20230901,100100,1948943210,8330,8350,8350,8320,2123
|
|
20230901,100000,1931263560,8330,8340,8340,8330,1942
|
|
20230901,095900,1915077570,8340,8360,8360,8330,4716
|
|
20230901,095800,1875726790,8360,8360,8370,8350,494
|
|
20230901,095700,1871599930,8360,8370,8380,8350,907
|
|
20230901,095600,1864017260,8370,8370,8370,8360,655
|
|
20230901,095500,1858538520,8370,8390,8390,8370,228
|
|
20230901,095400,1856630120,8400,8370,8400,8370,643
|
|
20230901,095300,1851244720,8370,8370,8370,8370,548
|
|
20230901,095200,1846657960,8370,8380,8390,8370,1417
|
|
20230901,095100,1834791450,8400,8400,8400,8380,78
|
|
20230901,095000,1834136650,8370,8360,8370,8360,240
|
|
20230901,094900,1832129850,8410,8360,8410,8350,3499
|
|
20230901,094800,1802778110,8350,8340,8390,8340,371
|
|
20230901,094700,1799680240,8390,8340,8390,8340,1531
|
|
20230901,094600,1786909150,8350,8370,8370,8340,1164
|
|
20230901,094500,1777190310,8380,8390,8390,8370,2783
|
|
20230901,094400,1753862470,8390,8410,8410,8390,614
|
|
20230901,094300,1748705210,8400,8420,8420,8390,937
|
|
20230901,094200,1740836240,8420,8400,8420,8390,522
|
|
20230901,094100,1736448980,8390,8390,8430,8390,3075
|
|
20230901,094000,1710632540,8390,8410,8440,8380,5035
|
|
20230901,093900,1668340730,8400,8470,8490,8310,11055
|
|
20230901,093800,1575347050,8490,8510,8510,8470,4985
|
|
20230901,093700,1533011250,8520,8530,8530,8510,1585
|
|
20230901,093600,1519503770,8520,8530,8530,8490,3966
|
|
20230901,093500,1485763580,8530,8540,8560,8510,7061
|
|
20230901,093400,1425431570,8530,8520,8530,8500,8892
|
|
20230901,093300,1349710660,8520,8550,8550,8520,4696
|
|
20230901,093200,1309650820,8550,8500,8550,8490,4122
|
|
20230901,093100,1274508560,8500,8500,8510,8490,5056
|
|
20230901,093000,1231538750,8500,8510,8550,8490,4113
|
|
20230901,092900,1196532840,8510,8570,8570,8460,17246
|
|
20230901,092800,1049478210,8570,8480,8580,8460,23238
|
|
20230901,092700,851163210,8470,8510,8540,8460,17475
|
|
20230901,092600,702613570,8510,8380,8510,8380,20474
|
|
20230901,092500,529483350,8390,8410,8440,8380,7141
|
|
20230901,092400,469328960,8440,8350,8440,8350,12193
|
|
20230901,092300,366932240,8370,8360,8370,8340,5366
|
|
20230901,092200,322071700,8360,8340,8370,8330,3183
|
|
20230901,092100,295453970,8360,8310,8360,8310,3413
|
|
20230901,092000,266994520,8300,8280,8300,8280,3116
|
|
20230901,091900,241138720,8280,8270,8290,8270,585
|
|
20230901,091800,236293020,8280,8290,8290,8280,26
|
|
20230901,091700,236077580,8300,8290,8300,8290,2030
|
|
20230901,091600,219231190,8260,8270,8290,8260,1283
|
|
20230901,091500,208620230,8270,8300,8300,8270,314
|
|
20230901,091400,206020470,8300,8250,8310,8250,3701
|
|
20230901,091300,175357820,8260,8280,8280,8260,1113
|
|
20230901,091200,166161470,8290,8290,8300,8280,92
|
|
20230901,091100,165398490,8300,8280,8300,8270,2108
|
|
20230901,091000,147912950,8280,8360,8360,8280,3737
|
|
20230901,090900,116817160,8330,8220,8380,8220,9785
|
|
20230901,090800,35322430,8210,8180,8210,8180,2597
|
|
20230901,090700,14042960,8180,8180,8180,8180,27
|
|
20230901,090600,13822100,8170,8170,8180,8170,283
|
|
20230901,090500,11509800,8160,8150,8160,8150,362
|
|
20230901,090400,8559380,8130,8130,8130,8130,4
|
|
20230901,090300,8526860,8130,8130,8130,8130,25
|
|
20230901,090200,8323610,8140,8120,8140,8110,975
|
|
20230901,090100,407500,8150,8150,8150,8150,0
|
|
20230901,090000,407500,8150,8150,8150,8150,50
|