595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185200,8234829869,1805,1805,1805,1805,46604
|
|
20230901,185100,8234829869,1805,1805,1805,1805,0
|
|
20230901,185000,8234829869,1805,1805,1805,1805,0
|
|
20230901,184900,8234829869,1805,1805,1805,1805,0
|
|
20230901,184800,8234829869,1805,1805,1805,1805,0
|
|
20230901,184700,8234829869,1805,1805,1805,1805,0
|
|
20230901,184600,8234829869,1805,1805,1805,1805,0
|
|
20230901,184500,8234829869,1805,1805,1805,1805,0
|
|
20230901,184400,8234829869,1805,1805,1805,1805,0
|
|
20230901,184300,8234829869,1805,1805,1805,1805,0
|
|
20230901,184200,8234829869,1805,1805,1805,1805,0
|
|
20230901,184100,8234829869,1805,1805,1805,1805,0
|
|
20230901,184000,8234829869,1805,1805,1805,1805,0
|
|
20230901,183900,8234829869,1805,1805,1805,1805,0
|
|
20230901,183800,8234829869,1805,1805,1805,1805,0
|
|
20230901,183700,8234829869,1805,1805,1805,1805,0
|
|
20230901,183600,8234829869,1805,1805,1805,1805,0
|
|
20230901,183500,8234829869,1805,1805,1805,1805,0
|
|
20230901,183400,8234829869,1805,1805,1805,1805,0
|
|
20230901,183300,8234829869,1805,1805,1805,1805,0
|
|
20230901,183200,8234829869,1805,1805,1805,1805,0
|
|
20230901,183100,8234829869,1805,1805,1805,1805,0
|
|
20230901,183000,8234829869,1805,1805,1805,1805,0
|
|
20230901,182900,8234829869,1805,1805,1805,1805,0
|
|
20230901,182800,8234829869,1805,1805,1805,1805,0
|
|
20230901,182700,8234829869,1805,1805,1805,1805,0
|
|
20230901,182600,8234829869,1805,1805,1805,1805,0
|
|
20230901,182500,8234829869,1805,1805,1805,1805,0
|
|
20230901,182400,8234829869,1805,1805,1805,1805,0
|
|
20230901,182300,8234829869,1805,1805,1805,1805,0
|
|
20230901,182200,8234829869,1805,1805,1805,1805,46604
|
|
20230901,182100,8234829869,1805,1805,1805,1805,0
|
|
20230901,182000,8234829869,1805,1805,1805,1805,0
|
|
20230901,181900,8234829869,1805,1805,1805,1805,0
|
|
20230901,181800,8234829869,1805,1805,1805,1805,0
|
|
20230901,181700,8234829869,1805,1805,1805,1805,0
|
|
20230901,181600,8234829869,1805,1805,1805,1805,0
|
|
20230901,181500,8234829869,1805,1805,1805,1805,0
|
|
20230901,181400,8234829869,1805,1805,1805,1805,0
|
|
20230901,181300,8234829869,1805,1805,1805,1805,0
|
|
20230901,181200,8234829869,1805,1805,1805,1805,0
|
|
20230901,181100,8234829869,1805,1805,1805,1805,0
|
|
20230901,181000,8234829869,1805,1805,1805,1805,0
|
|
20230901,180900,8234829869,1805,1805,1805,1805,0
|
|
20230901,180800,8234829869,1805,1805,1805,1805,0
|
|
20230901,180700,8234829869,1805,1805,1805,1805,0
|
|
20230901,180600,8234829869,1805,1805,1805,1805,0
|
|
20230901,180500,8234829869,1805,1805,1805,1805,0
|
|
20230901,180400,8234829869,1805,1805,1805,1805,0
|
|
20230901,180300,8234829869,1805,1805,1805,1805,0
|
|
20230901,180200,8234829869,1805,1805,1805,1805,0
|
|
20230901,180100,8234829869,1805,1805,1805,1805,0
|
|
20230901,180000,8234829869,1805,1805,1805,1805,0
|
|
20230901,175900,8234829869,1805,1805,1805,1805,0
|
|
20230901,175800,8234829869,1805,1805,1805,1805,0
|
|
20230901,175700,8234829869,1805,1805,1805,1805,0
|
|
20230901,175600,8234829869,1805,1805,1805,1805,0
|
|
20230901,175500,8234829869,1805,1805,1805,1805,0
|
|
20230901,175400,8234829869,1805,1805,1805,1805,0
|
|
20230901,175300,8234829869,1805,1805,1805,1805,0
|
|
20230901,175200,8234829869,1805,1805,1805,1805,46604
|
|
20230901,175100,8234829869,1805,1805,1805,1805,0
|
|
20230901,175000,8234829869,1805,1805,1805,1805,0
|
|
20230901,174900,8234829869,1805,1805,1805,1805,0
|
|
20230901,174800,8234829869,1805,1805,1805,1805,0
|
|
20230901,174700,8234829869,1805,1805,1805,1805,0
|
|
20230901,174600,8234829869,1805,1805,1805,1805,0
|
|
20230901,174500,8234829869,1805,1805,1805,1805,0
|
|
20230901,174400,8234829869,1805,1805,1805,1805,0
|
|
20230901,174300,8234829869,1805,1805,1805,1805,0
|
|
20230901,174200,8234829869,1805,1805,1805,1805,0
|
|
20230901,174100,8234829869,1805,1805,1805,1805,0
|
|
20230901,174000,8234829869,1805,1805,1805,1805,0
|
|
20230901,173900,8234829869,1805,1805,1805,1805,0
|
|
20230901,173800,8234829869,1805,1805,1805,1805,0
|
|
20230901,173700,8234829869,1805,1805,1805,1805,0
|
|
20230901,173600,8234829869,1805,1805,1805,1805,0
|
|
20230901,173500,8234829869,1805,1805,1805,1805,0
|
|
20230901,173400,8234829869,1805,1805,1805,1805,0
|
|
20230901,173300,8234829869,1805,1805,1805,1805,0
|
|
20230901,173200,8234829869,1805,1805,1805,1805,0
|
|
20230901,173100,8234829869,1805,1805,1805,1805,0
|
|
20230901,173000,8234829869,1805,1805,1805,1805,0
|
|
20230901,172900,8234829869,1805,1805,1805,1805,0
|
|
20230901,172800,8234829869,1805,1805,1805,1805,0
|
|
20230901,172700,8234829869,1805,1805,1805,1805,0
|
|
20230901,172600,8234829869,1805,1805,1805,1805,0
|
|
20230901,172500,8234829869,1805,1805,1805,1805,0
|
|
20230901,172400,8234829869,1805,1805,1805,1805,0
|
|
20230901,172300,8234829869,1805,1805,1805,1805,0
|
|
20230901,172200,8234829869,1805,1805,1805,1805,46604
|
|
20230901,172100,8234829869,1805,1805,1805,1805,0
|
|
20230901,172000,8234829869,1805,1805,1805,1805,0
|
|
20230901,171900,8234829869,1805,1805,1805,1805,0
|
|
20230901,171800,8234829869,1805,1805,1805,1805,0
|
|
20230901,171700,8234829869,1805,1805,1805,1805,0
|
|
20230901,171600,8234829869,1805,1805,1805,1805,0
|
|
20230901,171500,8234829869,1805,1805,1805,1805,0
|
|
20230901,171400,8234829869,1805,1805,1805,1805,0
|
|
20230901,171300,8234829869,1805,1805,1805,1805,0
|
|
20230901,171200,8234829869,1805,1805,1805,1805,0
|
|
20230901,171100,8234829869,1805,1805,1805,1805,0
|
|
20230901,171000,8234829869,1805,1805,1805,1805,0
|
|
20230901,170900,8234829869,1805,1805,1805,1805,0
|
|
20230901,170800,8234829869,1805,1805,1805,1805,0
|
|
20230901,170700,8234829869,1805,1805,1805,1805,0
|
|
20230901,170600,8234829869,1805,1805,1805,1805,0
|
|
20230901,170500,8234829869,1805,1805,1805,1805,0
|
|
20230901,170400,8234829869,1805,1805,1805,1805,0
|
|
20230901,170300,8234829869,1805,1805,1805,1805,0
|
|
20230901,170200,8234829869,1805,1805,1805,1805,0
|
|
20230901,170100,8234829869,1805,1805,1805,1805,0
|
|
20230901,170000,8234829869,1805,1805,1805,1805,0
|
|
20230901,165900,8234829869,1805,1805,1805,1805,0
|
|
20230901,165800,8234829869,1805,1805,1805,1805,0
|
|
20230901,165700,8234829869,1805,1805,1805,1805,0
|
|
20230901,165600,8234829869,1805,1805,1805,1805,0
|
|
20230901,165500,8234829869,1805,1805,1805,1805,0
|
|
20230901,165400,8234829869,1805,1805,1805,1805,0
|
|
20230901,165300,8234829869,1805,1805,1805,1805,0
|
|
20230901,165200,8234829869,1805,1805,1805,1805,46604
|
|
20230901,165100,8234829869,1805,1805,1805,1805,0
|
|
20230901,165000,8234829869,1805,1805,1805,1805,0
|
|
20230901,164900,8234829869,1805,1805,1805,1805,0
|
|
20230901,164800,8234829869,1805,1805,1805,1805,0
|
|
20230901,164700,8234829869,1805,1805,1805,1805,0
|
|
20230901,164600,8234829869,1805,1805,1805,1805,0
|
|
20230901,164500,8234829869,1805,1805,1805,1805,0
|
|
20230901,164400,8234829869,1805,1805,1805,1805,0
|
|
20230901,164300,8234829869,1805,1805,1805,1805,0
|
|
20230901,164200,8234829869,1805,1805,1805,1805,0
|
|
20230901,164100,8234829869,1805,1805,1805,1805,0
|
|
20230901,164000,8234829869,1805,1805,1805,1805,0
|
|
20230901,163900,8234829869,1805,1805,1805,1805,0
|
|
20230901,163800,8234829869,1805,1805,1805,1805,0
|
|
20230901,163700,8234829869,1805,1805,1805,1805,0
|
|
20230901,163600,8234829869,1805,1805,1805,1805,0
|
|
20230901,163500,8234829869,1805,1805,1805,1805,0
|
|
20230901,163400,8234829869,1805,1805,1805,1805,0
|
|
20230901,163300,8234829869,1805,1805,1805,1805,0
|
|
20230901,163200,8234829869,1805,1805,1805,1805,0
|
|
20230901,163100,8234829869,1805,1805,1805,1805,0
|
|
20230901,163000,8234829869,1805,1805,1805,1805,0
|
|
20230901,162900,8234829869,1805,1805,1805,1805,0
|
|
20230901,162800,8234829869,1805,1805,1805,1805,0
|
|
20230901,162700,8234829869,1805,1805,1805,1805,0
|
|
20230901,162600,8234829869,1805,1805,1805,1805,0
|
|
20230901,162500,8234829869,1805,1805,1805,1805,0
|
|
20230901,162400,8234829869,1805,1805,1805,1805,0
|
|
20230901,162300,8234829869,1805,1805,1805,1805,0
|
|
20230901,162200,8234829869,1805,1805,1805,1805,46604
|
|
20230901,162100,8234829869,1805,1805,1805,1805,0
|
|
20230901,162000,8234829869,1805,1805,1805,1805,0
|
|
20230901,161900,8234829869,1805,1805,1805,1805,0
|
|
20230901,161800,8234829869,1805,1805,1805,1805,0
|
|
20230901,161700,8234829869,1805,1805,1805,1805,0
|
|
20230901,161600,8234829869,1805,1805,1805,1805,0
|
|
20230901,161500,8234829869,1805,1805,1805,1805,0
|
|
20230901,161400,8234829869,1805,1805,1805,1805,0
|
|
20230901,161300,8234829869,1805,1805,1805,1805,0
|
|
20230901,161200,8234829869,1805,1805,1805,1805,0
|
|
20230901,161100,8234829869,1805,1805,1805,1805,0
|
|
20230901,161000,8234829869,1805,1805,1805,1805,0
|
|
20230901,160900,8234829869,1805,1805,1805,1805,0
|
|
20230901,160800,8234829869,1805,1805,1805,1805,0
|
|
20230901,160700,8234829869,1805,1805,1805,1805,0
|
|
20230901,160600,8234829869,1805,1805,1805,1805,0
|
|
20230901,160500,8234829869,1805,1805,1805,1805,0
|
|
20230901,160400,8234829869,1805,1805,1805,1805,0
|
|
20230901,160300,8234829869,1805,1805,1805,1805,0
|
|
20230901,160200,8234829869,1805,1805,1805,1805,0
|
|
20230901,160100,8234829869,1805,1805,1805,1805,0
|
|
20230901,160000,8234829869,1805,1805,1805,1805,0
|
|
20230901,155900,8234829869,1805,1805,1805,1805,0
|
|
20230901,155800,8234829869,1805,1805,1805,1805,0
|
|
20230901,155700,8234829869,1805,1805,1805,1805,0
|
|
20230901,155600,8234829869,1805,1805,1805,1805,0
|
|
20230901,155500,8234829869,1805,1805,1805,1805,0
|
|
20230901,155400,8234829869,1805,1805,1805,1805,0
|
|
20230901,155300,8234829869,1805,1805,1805,1805,0
|
|
20230901,155200,8234829869,1805,1805,1805,1805,46604
|
|
20230901,155100,8234829869,1805,1805,1805,1805,0
|
|
20230901,155000,8234829869,1805,1805,1805,1805,0
|
|
20230901,154900,8234829869,1805,1805,1805,1805,0
|
|
20230901,154800,8234829869,1805,1805,1805,1805,0
|
|
20230901,154700,8234829869,1805,1805,1805,1805,0
|
|
20230901,154600,8234829869,1805,1805,1805,1805,0
|
|
20230901,154500,8234829869,1805,1805,1805,1805,0
|
|
20230901,154400,8234829869,1805,1805,1805,1805,0
|
|
20230901,154300,8234829869,1805,1805,1805,1805,0
|
|
20230901,154200,8234829869,1805,1805,1805,1805,0
|
|
20230901,154100,8234829869,1805,1805,1805,1805,0
|
|
20230901,154000,8234829869,1805,1805,1805,1805,0
|
|
20230901,153900,8234829869,1805,1805,1805,1805,0
|
|
20230901,153800,8234829869,1805,1805,1805,1805,0
|
|
20230901,153700,8234829869,1805,1805,1805,1805,0
|
|
20230901,153600,8234829869,1805,1805,1805,1805,0
|
|
20230901,153500,8234829869,1805,1805,1805,1805,0
|
|
20230901,153400,8234829869,1805,1805,1805,1805,0
|
|
20230901,153300,8234829869,1805,1805,1805,1805,0
|
|
20230901,153200,8234829869,1805,1805,1805,1805,0
|
|
20230901,153100,8234829869,1805,1805,1805,1805,0
|
|
20230901,153000,8234829869,1805,1805,1805,1805,46604
|
|
20230901,152900,8150709649,1801,1801,1801,1801,0
|
|
20230901,152800,8150709649,1801,1801,1801,1801,0
|
|
20230901,152700,8150709649,1801,1801,1801,1801,0
|
|
20230901,152600,8150709649,1801,1801,1801,1801,0
|
|
20230901,152500,8150709649,1801,1801,1801,1801,0
|
|
20230901,152400,8150709649,1801,1801,1801,1801,0
|
|
20230901,152300,8150709649,1801,1801,1801,1801,0
|
|
20230901,152200,8150709649,1801,1801,1801,1801,0
|
|
20230901,152100,8150709649,1801,1801,1801,1801,0
|
|
20230901,152000,8150709649,1801,1801,1801,1801,0
|
|
20230901,151900,8150709649,1801,1789,1804,1789,13645
|
|
20230901,151800,8126147146,1798,1803,1804,1786,12371
|
|
20230901,151700,8103879525,1803,1809,1809,1784,4536
|
|
20230901,151600,8095697686,1809,1761,1809,1759,39896
|
|
20230901,151500,8024398795,1761,1762,1762,1760,3599
|
|
20230901,151400,8018062866,1761,1762,1765,1759,1019
|
|
20230901,151300,8016267481,1761,1775,1775,1761,3690
|
|
20230901,151200,8009731498,1774,1770,1774,1769,2206
|
|
20230901,151100,8005823707,1770,1769,1770,1761,4811
|
|
20230901,151000,7997313342,1769,1747,1770,1747,17496
|
|
20230901,150900,7966497874,1746,1743,1746,1738,7873
|
|
20230901,150800,7952778063,1742,1739,1743,1737,8024
|
|
20230901,150700,7938822596,1739,1736,1747,1736,5352
|
|
20230901,150600,7929494103,1739,1736,1744,1735,8363
|
|
20230901,150500,7914978446,1735,1733,1746,1733,4942
|
|
20230901,150400,7906404364,1732,1767,1767,1730,19306
|
|
20230901,150300,7872770836,1767,1770,1772,1760,15290
|
|
20230901,150200,7845774695,1770,1770,1773,1768,2869
|
|
20230901,150100,7840696973,1770,1774,1775,1770,4693
|
|
20230901,150000,7832382078,1774,1779,1779,1774,1701
|
|
20230901,145900,7829361960,1782,1786,1786,1773,2970
|
|
20230901,145800,7824064701,1788,1791,1791,1784,3969
|
|
20230901,145700,7816959852,1782,1771,1793,1771,12269
|
|
20230901,145600,7795097676,1775,1777,1777,1773,4412
|
|
20230901,145500,7787272480,1777,1777,1784,1775,6299
|
|
20230901,145400,7776065483,1777,1788,1788,1777,3608
|
|
20230901,145300,7769636235,1784,1786,1794,1784,3680
|
|
20230901,145200,7763062388,1794,1780,1795,1780,8644
|
|
20230901,145100,7747585373,1778,1774,1782,1774,1680
|
|
20230901,145000,7744596937,1776,1774,1776,1772,269
|
|
20230901,144900,7744120062,1771,1776,1776,1771,1486
|
|
20230901,144800,7741482408,1776,1774,1776,1774,1277
|
|
20230901,144700,7739215590,1774,1767,1775,1766,4278
|
|
20230901,144600,7731648751,1766,1768,1772,1766,973
|
|
20230901,144500,7729926097,1773,1772,1775,1765,1229
|
|
20230901,144400,7727753122,1775,1772,1775,1772,717
|
|
20230901,144300,7726482547,1772,1772,1772,1772,577
|
|
20230901,144200,7725460103,1765,1772,1781,1765,2122
|
|
20230901,144100,7721709358,1782,1770,1784,1762,8475
|
|
20230901,144000,7706768233,1772,1763,1772,1761,4431
|
|
20230901,143900,7698959966,1762,1771,1771,1762,2324
|
|
20230901,143800,7694859401,1771,1771,1772,1770,2465
|
|
20230901,143700,7690493096,1772,1767,1773,1761,2122
|
|
20230901,143600,7686750488,1761,1787,1798,1760,19900
|
|
20230901,143500,7651274231,1789,1780,1789,1780,4924
|
|
20230901,143400,7642482619,1780,1773,1786,1773,13793
|
|
20230901,143300,7617935709,1775,1764,1775,1763,8206
|
|
20230901,143200,7603454071,1762,1762,1764,1761,2603
|
|
20230901,143100,7598867696,1761,1761,1764,1760,5737
|
|
20230901,143000,7588763894,1764,1760,1764,1760,8617
|
|
20230901,142900,7573596771,1764,1756,1765,1756,405
|
|
20230901,142800,7572885228,1754,1761,1766,1753,6545
|
|
20230901,142700,7561392502,1760,1757,1760,1753,10235
|
|
20230901,142600,7543426374,1758,1766,1766,1758,5537
|
|
20230901,142500,7533668583,1766,1769,1769,1765,5292
|
|
20230901,142400,7524321204,1768,1774,1774,1766,2915
|
|
20230901,142300,7519168660,1774,1755,1775,1755,25073
|
|
20230901,142200,7474807267,1754,1771,1771,1741,19885
|
|
20230901,142100,7440000439,1770,1770,1794,1745,32287
|
|
20230901,142000,7383278607,1771,1805,1805,1771,22264
|
|
20230901,141900,7343445728,1806,1799,1807,1799,2895
|
|
20230901,141800,7338222165,1795,1797,1805,1795,11592
|
|
20230901,141700,7317387087,1797,1801,1808,1797,10715
|
|
20230901,141600,7298085117,1801,1795,1810,1794,6336
|
|
20230901,141500,7286691982,1794,1808,1811,1793,13941
|
|
20230901,141400,7261626048,1808,1810,1820,1796,30306
|
|
20230901,141300,7206721690,1809,1809,1810,1806,14431
|
|
20230901,141200,7180611701,1809,1788,1810,1785,19050
|
|
20230901,141100,7146331450,1787,1814,1816,1787,25533
|
|
20230901,141000,7100248758,1814,1822,1830,1814,8705
|
|
20230901,140900,7084425710,1819,1830,1832,1810,25188
|
|
20230901,140800,7038606471,1830,1825,1835,1820,10008
|
|
20230901,140700,7020298284,1825,1849,1849,1800,30773
|
|
20230901,140600,6964217927,1849,1864,1874,1846,30673
|
|
20230901,140500,6907235980,1875,1855,1886,1851,52532
|
|
20230901,140400,6808918015,1858,1875,1896,1839,149032
|
|
20230901,140300,6529794986,1875,1849,1877,1834,120272
|
|
20230901,140200,6306357792,1849,1813,1850,1809,88074
|
|
20230901,140100,6145010953,1813,1809,1815,1796,18802
|
|
20230901,140000,6111049436,1800,1785,1820,1785,67679
|
|
20230901,135900,5989056870,1785,1791,1793,1785,13016
|
|
20230901,135800,5965803653,1785,1787,1794,1774,23640
|
|
20230901,135700,5923570770,1787,1775,1790,1772,11115
|
|
20230901,135600,5903763596,1771,1784,1785,1770,7244
|
|
20230901,135500,5890901650,1784,1789,1789,1775,3237
|
|
20230901,135400,5885147946,1790,1772,1791,1771,13415
|
|
20230901,135300,5861225857,1772,1784,1798,1771,12869
|
|
20230901,135200,5838245734,1789,1769,1789,1769,21599
|
|
20230901,135100,5799836443,1769,1770,1784,1756,21147
|
|
20230901,135000,5762495019,1760,1775,1790,1756,20597
|
|
20230901,134900,5726053578,1786,1781,1800,1773,40469
|
|
20230901,134800,5653600560,1780,1771,1784,1763,15621
|
|
20230901,134700,5625894695,1772,1764,1784,1758,25581
|
|
20230901,134600,5580413593,1762,1754,1779,1746,15710
|
|
20230901,134500,5552814478,1756,1782,1787,1752,22458
|
|
20230901,134400,5513017580,1781,1799,1800,1762,63961
|
|
20230901,134300,5398728710,1789,1750,1800,1745,61913
|
|
20230901,134200,5289049108,1745,1729,1749,1722,18967
|
|
20230901,134100,5256008354,1727,1725,1728,1716,22576
|
|
20230901,134000,5217106787,1725,1728,1733,1724,9087
|
|
20230901,133900,5201406021,1728,1732,1734,1720,2054
|
|
20230901,133800,5197859763,1732,1724,1737,1715,10547
|
|
20230901,133700,5179689720,1724,1706,1724,1706,4422
|
|
20230901,133600,5172108979,1705,1710,1714,1695,5821
|
|
20230901,133500,5162189616,1710,1691,1710,1682,19449
|
|
20230901,133400,5129169899,1691,1723,1733,1683,24605
|
|
20230901,133300,5087135323,1733,1678,1745,1678,48378
|
|
20230901,133200,5003624996,1678,1676,1678,1672,4501
|
|
20230901,133100,4996085595,1676,1676,1680,1670,2728
|
|
20230901,133000,4991510215,1676,1680,1680,1668,3165
|
|
20230901,132900,4986221565,1680,1678,1685,1661,12152
|
|
20230901,132800,4965949894,1678,1673,1678,1660,7868
|
|
20230901,132700,4952852686,1672,1681,1681,1672,3409
|
|
20230901,132600,4947127958,1681,1683,1688,1680,2785
|
|
20230901,132500,4942436806,1683,1694,1694,1683,28785
|
|
20230901,132400,4893844460,1694,1700,1701,1690,3613
|
|
20230901,132300,4887705018,1700,1701,1705,1690,1831
|
|
20230901,132200,4884595291,1705,1709,1713,1701,1525
|
|
20230901,132100,4881986668,1713,1700,1713,1699,5925
|
|
20230901,132000,4871876520,1700,1687,1700,1684,8565
|
|
20230901,131900,4857380594,1684,1688,1689,1683,1554
|
|
20230901,131800,4854761831,1689,1689,1690,1682,2481
|
|
20230901,131700,4850577426,1690,1683,1690,1680,4105
|
|
20230901,131600,4843667220,1680,1672,1680,1672,2333
|
|
20230901,131500,4839752222,1670,1670,1671,1661,6605
|
|
20230901,131400,4828743811,1661,1659,1673,1659,13622
|
|
20230901,131300,4806072893,1659,1661,1669,1659,6008
|
|
20230901,131200,4796066500,1663,1665,1665,1652,6362
|
|
20230901,131100,4785517354,1665,1669,1669,1656,10861
|
|
20230901,131000,4767497572,1669,1651,1672,1651,5386
|
|
20230901,130900,4758554689,1651,1672,1688,1650,40357
|
|
20230901,130800,4691411359,1669,1698,1699,1665,25563
|
|
20230901,130700,4648379584,1699,1704,1704,1698,6277
|
|
20230901,130600,4637712540,1703,1715,1719,1698,33293
|
|
20230901,130500,4580927614,1719,1728,1732,1712,5873
|
|
20230901,130400,4570833329,1732,1718,1743,1705,39210
|
|
20230901,130300,4503497343,1718,1734,1734,1717,7598
|
|
20230901,130200,4490428772,1734,1717,1735,1717,5685
|
|
20230901,130100,4480640108,1717,1736,1739,1717,7556
|
|
20230901,130000,4467579535,1736,1716,1742,1709,31259
|
|
20230901,125900,4413778047,1715,1744,1746,1715,26933
|
|
20230901,125800,4367332075,1744,1732,1755,1732,7951
|
|
20230901,125700,4353527576,1732,1748,1756,1730,30628
|
|
20230901,125600,4300253881,1756,1771,1780,1743,27970
|
|
20230901,125500,4251104164,1770,1760,1799,1754,57713
|
|
20230901,125400,4148493843,1760,1723,1766,1714,46451
|
|
20230901,125300,4067635505,1714,1741,1741,1700,53282
|
|
20230901,125200,3976074910,1741,1747,1792,1739,34623
|
|
20230901,125100,3915439119,1747,1773,1800,1747,52024
|
|
20230901,125000,3823405372,1772,1805,1805,1772,47488
|
|
20230901,124900,3738464557,1800,1778,1812,1778,35554
|
|
20230901,124800,3674454387,1792,1792,1800,1773,35333
|
|
20230901,124700,3611345128,1792,1823,1823,1787,50377
|
|
20230901,124600,3520431427,1816,1771,1831,1767,102490
|
|
20230901,124500,3335623926,1770,1766,1788,1764,24916
|
|
20230901,124400,3291393368,1766,1780,1788,1766,39896
|
|
20230901,124300,3220574489,1780,1788,1804,1774,48851
|
|
20230901,124200,3133114240,1783,1785,1808,1774,92589
|
|
20230901,124100,2967161389,1790,1805,1805,1731,149940
|
|
20230901,124000,2702387552,1805,1827,1834,1780,138270
|
|
20230901,123900,2451677585,1814,1814,1814,1814,0
|
|
20230901,123800,2451677585,1814,1743,1814,1742,143581
|
|
20230901,123700,2196183746,1743,1708,1749,1705,90324
|
|
20230901,123600,2039926614,1716,1687,1740,1687,151915
|
|
20230901,123500,1779865377,1690,1689,1694,1672,22708
|
|
20230901,123400,1741519779,1689,1670,1689,1664,15727
|
|
20230901,123300,1715219021,1670,1681,1695,1666,22449
|
|
20230901,123200,1677374484,1695,1673,1695,1661,51789
|
|
20230901,123100,1590620176,1654,1633,1681,1625,41204
|
|
20230901,123000,1522430190,1625,1621,1634,1613,9743
|
|
20230901,122900,1506624321,1622,1614,1622,1614,4137
|
|
20230901,122800,1499937882,1615,1618,1622,1612,4066
|
|
20230901,122700,1493366348,1616,1626,1627,1612,6600
|
|
20230901,122600,1482695877,1630,1635,1636,1619,7079
|
|
20230901,122500,1471209590,1628,1625,1636,1624,4743
|
|
20230901,122400,1463488036,1624,1626,1627,1620,438
|
|
20230901,122300,1462775988,1625,1619,1625,1618,781
|
|
20230901,122200,1461510808,1618,1624,1627,1617,6457
|
|
20230901,122100,1451057194,1624,1629,1633,1624,4101
|
|
20230901,122000,1444387074,1631,1624,1631,1622,6166
|
|
20230901,121900,1434374716,1632,1621,1638,1621,1740
|
|
20230901,121800,1431538594,1620,1617,1629,1612,6334
|
|
20230901,121700,1421286321,1615,1619,1630,1613,14704
|
|
20230901,121600,1397520624,1620,1620,1651,1615,11977
|
|
20230901,121500,1377937362,1615,1644,1644,1603,29490
|
|
20230901,121400,1330198767,1637,1650,1650,1637,14172
|
|
20230901,121300,1306911937,1644,1643,1652,1634,23311
|
|
20230901,121200,1268653920,1640,1652,1662,1637,41088
|
|
20230901,121100,1200953838,1651,1679,1693,1642,62859
|
|
20230901,121000,1096278664,1698,1704,1717,1665,118003
|
|
20230901,120900,896019028,1706,1636,1726,1635,130682
|
|
20230901,120800,674951901,1641,1669,1672,1619,47225
|
|
20230901,120700,597366183,1667,1650,1675,1649,37745
|
|
20230901,120600,534848807,1645,1645,1645,1645,0
|
|
20230901,120500,534848807,1645,1626,1645,1619,23820
|
|
20230901,120400,495843663,1626,1621,1626,1619,2268
|
|
20230901,120300,492159672,1627,1620,1627,1619,3736
|
|
20230901,120200,486101106,1619,1610,1621,1610,4477
|
|
20230901,120100,478849691,1610,1610,1621,1610,6922
|
|
20230901,120000,467666235,1609,1600,1609,1600,3750
|
|
20230901,115900,461658488,1600,1597,1600,1596,444
|
|
20230901,115800,460949529,1597,1597,1597,1597,59
|
|
20230901,115700,460855306,1597,1597,1597,1596,539
|
|
20230901,115600,459995031,1597,1597,1599,1596,297
|
|
20230901,115500,459520729,1599,1600,1600,1599,1708
|
|
20230901,115400,456788229,1613,1613,1613,1613,1
|
|
20230901,115300,456786616,1600,1605,1608,1600,4786
|
|
20230901,115200,449124231,1609,1604,1610,1603,2202
|
|
20230901,115100,445586174,1605,1609,1627,1604,20740
|
|
20230901,115000,412075732,1604,1617,1627,1602,8075
|
|
20230901,114900,399071957,1627,1577,1635,1577,30783
|
|
20230901,114800,349869620,1573,1573,1573,1573,219
|
|
20230901,114700,349525133,1568,1569,1569,1568,119
|
|
20230901,114600,349338464,1569,1569,1569,1569,2
|
|
20230901,114500,349335326,1568,1573,1573,1567,1073
|
|
20230901,114400,347653325,1575,1572,1575,1572,100
|
|
20230901,114300,347495945,1570,1568,1570,1568,890
|
|
20230901,114200,346099083,1568,1568,1568,1568,0
|
|
20230901,114100,346099083,1568,1570,1570,1568,112
|
|
20230901,114000,345923385,1570,1566,1570,1566,1052
|
|
20230901,113900,344272633,1566,1570,1570,1566,586
|
|
20230901,113800,343353266,1570,1570,1570,1570,100
|
|
20230901,113700,343196266,1570,1570,1570,1570,1
|
|
20230901,113600,343194696,1565,1565,1565,1565,4
|
|
20230901,113500,343188436,1565,1565,1565,1565,1
|
|
20230901,113400,343186871,1564,1564,1575,1564,350
|
|
20230901,113300,342639360,1563,1567,1567,1563,1853
|
|
20230901,113200,339740441,1577,1577,1577,1577,11
|
|
20230901,113100,339723094,1566,1566,1566,1566,432
|
|
20230901,113000,339046582,1566,1574,1578,1566,662
|
|
20230901,112900,338006871,1578,1579,1579,1573,737
|
|
20230901,112800,336846009,1578,1585,1585,1577,4071
|
|
20230901,112700,330412876,1585,1577,1586,1577,5400
|
|
20230901,112600,321878439,1577,1577,1583,1577,3020
|
|
20230901,112500,317112398,1577,1562,1583,1562,12397
|
|
20230901,112400,297591349,1562,1557,1562,1557,1742
|
|
20230901,112300,294874746,1557,1554,1558,1554,1592
|
|
20230901,112200,292396121,1554,1547,1556,1547,5304
|
|
20230901,112100,284156301,1546,1541,1546,1541,411
|
|
20230901,112000,283521160,1545,1545,1545,1545,10
|
|
20230901,111900,283505710,1545,1541,1545,1541,1400
|
|
20230901,111800,281344331,1541,1544,1545,1541,208
|
|
20230901,111700,281023744,1544,1541,1544,1541,649
|
|
20230901,111600,280023601,1542,1545,1545,1542,2713
|
|
20230901,111500,275840147,1545,1541,1545,1541,2999
|
|
20230901,111400,271208641,1542,1535,1542,1535,1000
|
|
20230901,111300,269668606,1535,1535,1535,1535,0
|
|
20230901,111200,269668606,1535,1535,1535,1535,0
|
|
20230901,111100,269668606,1535,1535,1535,1535,1
|
|
20230901,111000,269667071,1527,1527,1527,1527,0
|
|
20230901,110900,269667071,1527,1527,1527,1527,80
|
|
20230901,110800,269544911,1523,1527,1527,1523,16
|
|
20230901,110700,269520513,1527,1527,1527,1527,320
|
|
20230901,110600,269031873,1527,1537,1537,1527,103
|
|
20230901,110500,268873592,1537,1538,1538,1537,9
|
|
20230901,110400,268859754,1538,1538,1538,1527,121
|
|
20230901,110300,268673667,1540,1534,1540,1534,2500
|
|
20230901,110200,264825697,1535,1525,1535,1525,500
|
|
20230901,110100,264060571,1521,1528,1532,1521,334
|
|
20230901,110000,263550561,1527,1537,1539,1527,3278
|
|
20230901,105900,258511366,1538,1537,1538,1537,356
|
|
20230901,105800,257964011,1539,1535,1539,1535,4000
|
|
20230901,105700,251809785,1537,1541,1541,1537,190
|
|
20230901,105600,251517195,1541,1529,1541,1529,9262
|
|
20230901,105500,237330572,1530,1530,1530,1530,0
|
|
20230901,105400,237330572,1530,1530,1530,1530,2
|
|
20230901,105300,237327512,1530,1530,1530,1530,0
|
|
20230901,105200,237327512,1530,1530,1530,1530,601
|
|
20230901,105100,236407982,1530,1530,1530,1530,80
|
|
20230901,105000,236285582,1533,1533,1535,1533,1830
|
|
20230901,104900,233477904,1530,1518,1530,1518,9645
|
|
20230901,104800,218772616,1508,1518,1518,1508,125
|
|
20230901,104700,218583140,1517,1519,1519,1517,17
|
|
20230901,104600,218557335,1519,1521,1521,1519,731
|
|
20230901,104500,217445493,1521,1521,1521,1521,0
|
|
20230901,104400,217445493,1521,1525,1528,1521,309
|
|
20230901,104300,216974820,1528,1513,1528,1513,1293
|
|
20230901,104200,215005223,1511,1507,1511,1507,113
|
|
20230901,104100,214834695,1506,1505,1506,1505,2089
|
|
20230901,104000,211689471,1505,1504,1505,1504,547
|
|
20230901,103900,210866528,1505,1505,1505,1505,0
|
|
20230901,103800,210866528,1505,1505,1505,1505,2
|
|
20230901,103700,210863518,1506,1506,1506,1506,0
|
|
20230901,103600,210863518,1506,1506,1506,1506,1
|
|
20230901,103500,210862012,1497,1502,1502,1497,9373
|
|
20230901,103400,196815369,1503,1502,1503,1502,317
|
|
20230901,103300,196339215,1508,1503,1508,1501,501
|
|
20230901,103200,195587075,1501,1502,1502,1501,243
|
|
20230901,103100,195222319,1503,1503,1504,1502,475
|
|
20230901,103000,194508674,1506,1510,1510,1504,728
|
|
20230901,102900,193413658,1510,1507,1510,1507,48
|
|
20230901,102800,193341316,1506,1505,1506,1501,1267
|
|
20230901,102700,191434031,1505,1505,1505,1505,5
|
|
20230901,102600,191426506,1501,1501,1501,1501,53
|
|
20230901,102500,191346953,1505,1504,1505,1504,4329
|
|
20230901,102400,184835770,1504,1503,1504,1500,7543
|
|
20230901,102300,173500754,1504,1504,1504,1504,0
|
|
20230901,102200,173500754,1504,1503,1504,1503,950
|
|
20230901,102100,172072305,1503,1503,1503,1503,0
|
|
20230901,102000,172072305,1503,1504,1504,1503,104
|
|
20230901,101900,171915992,1500,1496,1500,1495,2635
|
|
20230901,101800,167969644,1496,1496,1496,1495,798
|
|
20230901,101700,166776610,1496,1496,1496,1491,81
|
|
20230901,101600,166655439,1497,1497,1497,1497,3
|
|
20230901,101500,166650948,1497,1495,1497,1490,401
|
|
20230901,101400,166052729,1495,1495,1495,1495,9
|
|
20230901,101300,166039274,1495,1495,1495,1495,0
|
|
20230901,101200,166039274,1495,1495,1495,1495,50
|
|
20230901,101100,165964524,1495,1495,1495,1495,1
|
|
20230901,101000,165963029,1496,1497,1497,1496,384
|
|
20230901,100900,165388415,1497,1496,1497,1496,3078
|
|
20230901,100800,160783426,1496,1497,1497,1496,390
|
|
20230901,100700,160199610,1497,1500,1500,1497,506
|
|
20230901,100600,159441606,1504,1504,1504,1504,24
|
|
20230901,100500,159405510,1504,1497,1504,1497,54
|
|
20230901,100400,159324665,1496,1489,1496,1489,462
|
|
20230901,100300,158636160,1488,1488,1488,1488,322
|
|
20230901,100200,158157024,1488,1487,1488,1487,23
|
|
20230901,100100,158122808,1486,1486,1486,1486,0
|
|
20230901,100000,158122808,1486,1488,1488,1486,1159
|
|
20230901,095900,156398721,1488,1492,1492,1488,2605
|
|
20230901,095800,152517966,1490,1491,1491,1490,2
|
|
20230901,095700,152514985,1489,1489,1489,1489,1000
|
|
20230901,095600,151025985,1489,1490,1490,1489,2691
|
|
20230901,095500,147018426,1490,1490,1490,1490,5123
|
|
20230901,095400,139385156,1489,1490,1490,1489,3808
|
|
20230901,095300,133711585,1490,1491,1491,1490,1579
|
|
20230901,095200,131358423,1492,1497,1497,1492,771
|
|
20230901,095100,130205771,1497,1497,1497,1497,2
|
|
20230901,095000,130202777,1497,1497,1497,1497,0
|
|
20230901,094900,130202777,1497,1497,1497,1497,0
|
|
20230901,094800,130202777,1497,1498,1498,1497,2
|
|
20230901,094700,130199782,1491,1498,1498,1491,6922
|
|
20230901,094600,119869352,1499,1499,1499,1499,0
|
|
20230901,094500,119869352,1499,1492,1499,1492,121
|
|
20230901,094400,119688442,1498,1492,1498,1492,50
|
|
20230901,094300,119613722,1497,1497,1497,1497,106
|
|
20230901,094200,119455040,1496,1495,1496,1495,291
|
|
20230901,094100,119019806,1495,1496,1496,1493,10
|
|
20230901,094000,119004858,1497,1498,1498,1497,50
|
|
20230901,093900,118929965,1499,1498,1499,1498,202
|
|
20230901,093800,118627348,1500,1500,1500,1500,1
|
|
20230901,093700,118625848,1501,1500,1501,1500,1001
|
|
20230901,093600,117124347,1493,1493,1493,1493,220
|
|
20230901,093500,116795887,1493,1493,1493,1493,107
|
|
20230901,093400,116636136,1491,1493,1493,1491,244
|
|
20230901,093300,116272225,1495,1495,1504,1495,588
|
|
20230901,093200,115391280,1495,1499,1499,1495,46
|
|
20230901,093100,115322330,1500,1493,1500,1493,687
|
|
20230901,093000,114294840,1493,1495,1495,1493,317
|
|
20230901,092900,113820955,1495,1495,1495,1495,82
|
|
20230901,092800,113698365,1495,1497,1497,1495,322
|
|
20230901,092700,113216454,1497,1497,1512,1497,444
|
|
20230901,092600,112549451,1496,1496,1496,1496,5
|
|
20230901,092500,112541971,1497,1501,1501,1497,4321
|
|
20230901,092400,106061075,1501,1501,1501,1501,804
|
|
20230901,092300,104854271,1502,1503,1503,1502,441
|
|
20230901,092200,104191696,1504,1503,1504,1503,13
|
|
20230901,092100,104172156,1501,1508,1508,1501,1138
|
|
20230901,092000,102462233,1511,1512,1512,1508,65
|
|
20230901,091900,102364206,1513,1499,1513,1499,5904
|
|
20230901,091800,93501738,1490,1490,1490,1490,1000
|
|
20230901,091700,92011738,1489,1489,1489,1489,48
|
|
20230901,091600,91940266,1489,1500,1500,1489,125
|
|
20230901,091500,91752830,1487,1501,1501,1487,4570
|
|
20230901,091400,84904930,1501,1501,1504,1500,4598
|
|
20230901,091300,78007432,1501,1504,1505,1500,3506
|
|
20230901,091200,72740854,1504,1505,1505,1504,2355
|
|
20230901,091100,69197008,1506,1508,1516,1505,1261
|
|
20230901,091000,67297119,1505,1510,1510,1505,4162
|
|
20230901,090900,61030402,1510,1511,1511,1510,341
|
|
20230901,090800,60515161,1511,1512,1512,1511,2940
|
|
20230901,090700,56071644,1526,1527,1527,1517,6049
|
|
20230901,090600,46843503,1529,1500,1529,1500,4507
|
|
20230901,090500,40064843,1501,1482,1501,1481,4811
|
|
20230901,090400,32917145,1481,1496,1496,1481,9406
|
|
20230901,090300,18910289,1500,1510,1510,1495,4361
|
|
20230901,090200,12373992,1510,1501,1511,1501,307
|
|
20230901,090100,11912300,1501,1500,1501,1496,535
|
|
20230901,090000,11110605,1500,1496,1500,1496,7424
|