618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191500,14908253080,9830,9830,9830,9830,60858
|
|
20230901,191400,14908253080,9830,9830,9830,9830,0
|
|
20230901,191300,14908253080,9830,9830,9830,9830,0
|
|
20230901,191200,14908253080,9830,9830,9830,9830,0
|
|
20230901,191100,14908253080,9830,9830,9830,9830,0
|
|
20230901,191000,14908253080,9830,9830,9830,9830,0
|
|
20230901,190900,14908253080,9830,9830,9830,9830,0
|
|
20230901,190800,14908253080,9830,9830,9830,9830,0
|
|
20230901,190700,14908253080,9830,9830,9830,9830,0
|
|
20230901,190600,14908253080,9830,9830,9830,9830,0
|
|
20230901,190500,14908253080,9830,9830,9830,9830,0
|
|
20230901,190400,14908253080,9830,9830,9830,9830,0
|
|
20230901,190300,14908253080,9830,9830,9830,9830,0
|
|
20230901,190200,14908253080,9830,9830,9830,9830,0
|
|
20230901,190100,14908253080,9830,9830,9830,9830,0
|
|
20230901,190000,14908253080,9830,9830,9830,9830,0
|
|
20230901,185900,14908253080,9830,9830,9830,9830,0
|
|
20230901,185800,14908253080,9830,9830,9830,9830,0
|
|
20230901,185700,14908253080,9830,9830,9830,9830,0
|
|
20230901,185600,14908253080,9830,9830,9830,9830,0
|
|
20230901,185500,14908253080,9830,9830,9830,9830,0
|
|
20230901,185400,14908253080,9830,9830,9830,9830,0
|
|
20230901,185300,14908253080,9830,9830,9830,9830,0
|
|
20230901,185200,14908253080,9830,9830,9830,9830,0
|
|
20230901,185100,14908253080,9830,9830,9830,9830,0
|
|
20230901,185000,14908253080,9830,9830,9830,9830,0
|
|
20230901,184900,14908253080,9830,9830,9830,9830,0
|
|
20230901,184800,14908253080,9830,9830,9830,9830,0
|
|
20230901,184700,14908253080,9830,9830,9830,9830,0
|
|
20230901,184600,14908253080,9830,9830,9830,9830,0
|
|
20230901,184500,14908253080,9830,9830,9830,9830,60858
|
|
20230901,184400,14908253080,9830,9830,9830,9830,0
|
|
20230901,184300,14908253080,9830,9830,9830,9830,0
|
|
20230901,184200,14908253080,9830,9830,9830,9830,0
|
|
20230901,184100,14908253080,9830,9830,9830,9830,0
|
|
20230901,184000,14908253080,9830,9830,9830,9830,0
|
|
20230901,183900,14908253080,9830,9830,9830,9830,0
|
|
20230901,183800,14908253080,9830,9830,9830,9830,0
|
|
20230901,183700,14908253080,9830,9830,9830,9830,0
|
|
20230901,183600,14908253080,9830,9830,9830,9830,0
|
|
20230901,183500,14908253080,9830,9830,9830,9830,0
|
|
20230901,183400,14908253080,9830,9830,9830,9830,0
|
|
20230901,183300,14908253080,9830,9830,9830,9830,0
|
|
20230901,183200,14908253080,9830,9830,9830,9830,0
|
|
20230901,183100,14908253080,9830,9830,9830,9830,0
|
|
20230901,183000,14908253080,9830,9830,9830,9830,0
|
|
20230901,182900,14908253080,9830,9830,9830,9830,0
|
|
20230901,182800,14908253080,9830,9830,9830,9830,0
|
|
20230901,182700,14908253080,9830,9830,9830,9830,0
|
|
20230901,182600,14908253080,9830,9830,9830,9830,0
|
|
20230901,182500,14908253080,9830,9830,9830,9830,0
|
|
20230901,182400,14908253080,9830,9830,9830,9830,0
|
|
20230901,182300,14908253080,9830,9830,9830,9830,0
|
|
20230901,182200,14908253080,9830,9830,9830,9830,0
|
|
20230901,182100,14908253080,9830,9830,9830,9830,0
|
|
20230901,182000,14908253080,9830,9830,9830,9830,0
|
|
20230901,181900,14908253080,9830,9830,9830,9830,0
|
|
20230901,181800,14908253080,9830,9830,9830,9830,0
|
|
20230901,181700,14908253080,9830,9830,9830,9830,0
|
|
20230901,181600,14908253080,9830,9830,9830,9830,0
|
|
20230901,181500,14908253080,9830,9830,9830,9830,60858
|
|
20230901,181400,14908253080,9830,9830,9830,9830,0
|
|
20230901,181300,14908253080,9830,9830,9830,9830,0
|
|
20230901,181200,14908253080,9830,9830,9830,9830,0
|
|
20230901,181100,14908253080,9830,9830,9830,9830,0
|
|
20230901,181000,14908253080,9830,9830,9830,9830,0
|
|
20230901,180900,14908253080,9830,9830,9830,9830,0
|
|
20230901,180800,14908253080,9830,9830,9830,9830,0
|
|
20230901,180700,14908253080,9830,9830,9830,9830,0
|
|
20230901,180600,14908253080,9830,9830,9830,9830,0
|
|
20230901,180500,14908253080,9830,9830,9830,9830,0
|
|
20230901,180400,14908253080,9830,9830,9830,9830,0
|
|
20230901,180300,14908253080,9830,9830,9830,9830,0
|
|
20230901,180200,14908253080,9830,9830,9830,9830,0
|
|
20230901,180100,14908253080,9830,9830,9830,9830,0
|
|
20230901,180000,14908253080,9830,9830,9830,9830,0
|
|
20230901,175900,14908253080,9830,9830,9830,9830,0
|
|
20230901,175800,14908253080,9830,9830,9830,9830,0
|
|
20230901,175700,14908253080,9830,9830,9830,9830,0
|
|
20230901,175600,14908253080,9830,9830,9830,9830,0
|
|
20230901,175500,14908253080,9830,9830,9830,9830,0
|
|
20230901,175400,14908253080,9830,9830,9830,9830,0
|
|
20230901,175300,14908253080,9830,9830,9830,9830,0
|
|
20230901,175200,14908253080,9830,9830,9830,9830,0
|
|
20230901,175100,14908253080,9830,9830,9830,9830,0
|
|
20230901,175000,14908253080,9830,9830,9830,9830,0
|
|
20230901,174900,14908253080,9830,9830,9830,9830,0
|
|
20230901,174800,14908253080,9830,9830,9830,9830,0
|
|
20230901,174700,14908253080,9830,9830,9830,9830,0
|
|
20230901,174600,14908253080,9830,9830,9830,9830,0
|
|
20230901,174500,14908253080,9830,9830,9830,9830,60858
|
|
20230901,174400,14908253080,9830,9830,9830,9830,0
|
|
20230901,174300,14908253080,9830,9830,9830,9830,0
|
|
20230901,174200,14908253080,9830,9830,9830,9830,0
|
|
20230901,174100,14908253080,9830,9830,9830,9830,0
|
|
20230901,174000,14908253080,9830,9830,9830,9830,0
|
|
20230901,173900,14908253080,9830,9830,9830,9830,0
|
|
20230901,173800,14908253080,9830,9830,9830,9830,0
|
|
20230901,173700,14908253080,9830,9830,9830,9830,0
|
|
20230901,173600,14908253080,9830,9830,9830,9830,0
|
|
20230901,173500,14908253080,9830,9830,9830,9830,0
|
|
20230901,173400,14908253080,9830,9830,9830,9830,0
|
|
20230901,173300,14908253080,9830,9830,9830,9830,0
|
|
20230901,173200,14908253080,9830,9830,9830,9830,0
|
|
20230901,173100,14908253080,9830,9830,9830,9830,0
|
|
20230901,173000,14908253080,9830,9830,9830,9830,0
|
|
20230901,172900,14908253080,9830,9830,9830,9830,0
|
|
20230901,172800,14908253080,9830,9830,9830,9830,0
|
|
20230901,172700,14908253080,9830,9830,9830,9830,0
|
|
20230901,172600,14908253080,9830,9830,9830,9830,0
|
|
20230901,172500,14908253080,9830,9830,9830,9830,0
|
|
20230901,172400,14908253080,9830,9830,9830,9830,0
|
|
20230901,172300,14908253080,9830,9830,9830,9830,0
|
|
20230901,172200,14908253080,9830,9830,9830,9830,0
|
|
20230901,172100,14908253080,9830,9830,9830,9830,0
|
|
20230901,172000,14908253080,9830,9830,9830,9830,0
|
|
20230901,171900,14908253080,9830,9830,9830,9830,0
|
|
20230901,171800,14908253080,9830,9830,9830,9830,0
|
|
20230901,171700,14908253080,9830,9830,9830,9830,0
|
|
20230901,171600,14908253080,9830,9830,9830,9830,0
|
|
20230901,171500,14908253080,9830,9830,9830,9830,60858
|
|
20230901,171400,14908253080,9830,9830,9830,9830,0
|
|
20230901,171300,14908253080,9830,9830,9830,9830,0
|
|
20230901,171200,14908253080,9830,9830,9830,9830,0
|
|
20230901,171100,14908253080,9830,9830,9830,9830,0
|
|
20230901,171000,14908253080,9830,9830,9830,9830,0
|
|
20230901,170900,14908253080,9830,9830,9830,9830,0
|
|
20230901,170800,14908253080,9830,9830,9830,9830,0
|
|
20230901,170700,14908253080,9830,9830,9830,9830,0
|
|
20230901,170600,14908253080,9830,9830,9830,9830,0
|
|
20230901,170500,14908253080,9830,9830,9830,9830,0
|
|
20230901,170400,14908253080,9830,9830,9830,9830,0
|
|
20230901,170300,14908253080,9830,9830,9830,9830,0
|
|
20230901,170200,14908253080,9830,9830,9830,9830,0
|
|
20230901,170100,14908253080,9830,9830,9830,9830,0
|
|
20230901,170000,14908253080,9830,9830,9830,9830,0
|
|
20230901,165900,14908253080,9830,9830,9830,9830,0
|
|
20230901,165800,14908253080,9830,9830,9830,9830,0
|
|
20230901,165700,14908253080,9830,9830,9830,9830,0
|
|
20230901,165600,14908253080,9830,9830,9830,9830,0
|
|
20230901,165500,14908253080,9830,9830,9830,9830,0
|
|
20230901,165400,14908253080,9830,9830,9830,9830,0
|
|
20230901,165300,14908253080,9830,9830,9830,9830,0
|
|
20230901,165200,14908253080,9830,9830,9830,9830,0
|
|
20230901,165100,14908253080,9830,9830,9830,9830,0
|
|
20230901,165000,14908253080,9830,9830,9830,9830,0
|
|
20230901,164900,14908253080,9830,9830,9830,9830,0
|
|
20230901,164800,14908253080,9830,9830,9830,9830,0
|
|
20230901,164700,14908253080,9830,9830,9830,9830,0
|
|
20230901,164600,14908253080,9830,9830,9830,9830,0
|
|
20230901,164500,14908253080,9830,9830,9830,9830,60858
|
|
20230901,164400,14908253080,9830,9830,9830,9830,0
|
|
20230901,164300,14908253080,9830,9830,9830,9830,0
|
|
20230901,164200,14908253080,9830,9830,9830,9830,0
|
|
20230901,164100,14908253080,9830,9830,9830,9830,0
|
|
20230901,164000,14908253080,9830,9830,9830,9830,0
|
|
20230901,163900,14908253080,9830,9830,9830,9830,0
|
|
20230901,163800,14908253080,9830,9830,9830,9830,0
|
|
20230901,163700,14908253080,9830,9830,9830,9830,0
|
|
20230901,163600,14908253080,9830,9830,9830,9830,0
|
|
20230901,163500,14908253080,9830,9830,9830,9830,0
|
|
20230901,163400,14908253080,9830,9830,9830,9830,0
|
|
20230901,163300,14908253080,9830,9830,9830,9830,0
|
|
20230901,163200,14908253080,9830,9830,9830,9830,0
|
|
20230901,163100,14908253080,9830,9830,9830,9830,0
|
|
20230901,163000,14908253080,9830,9830,9830,9830,0
|
|
20230901,162900,14908253080,9830,9830,9830,9830,0
|
|
20230901,162800,14908253080,9830,9830,9830,9830,0
|
|
20230901,162700,14908253080,9830,9830,9830,9830,0
|
|
20230901,162600,14908253080,9830,9830,9830,9830,0
|
|
20230901,162500,14908253080,9830,9830,9830,9830,0
|
|
20230901,162400,14908253080,9830,9830,9830,9830,0
|
|
20230901,162300,14908253080,9830,9830,9830,9830,0
|
|
20230901,162200,14908253080,9830,9830,9830,9830,0
|
|
20230901,162100,14908253080,9830,9830,9830,9830,0
|
|
20230901,162000,14908253080,9830,9830,9830,9830,0
|
|
20230901,161900,14908253080,9830,9830,9830,9830,0
|
|
20230901,161800,14908253080,9830,9830,9830,9830,0
|
|
20230901,161700,14908253080,9830,9830,9830,9830,0
|
|
20230901,161600,14908253080,9830,9830,9830,9830,0
|
|
20230901,161500,14908253080,9830,9830,9830,9830,60858
|
|
20230901,161400,14908253080,9830,9830,9830,9830,0
|
|
20230901,161300,14908253080,9830,9830,9830,9830,0
|
|
20230901,161200,14908253080,9830,9830,9830,9830,0
|
|
20230901,161100,14908253080,9830,9830,9830,9830,0
|
|
20230901,161000,14908253080,9830,9830,9830,9830,0
|
|
20230901,160900,14908253080,9830,9830,9830,9830,0
|
|
20230901,160800,14908253080,9830,9830,9830,9830,0
|
|
20230901,160700,14908253080,9830,9830,9830,9830,0
|
|
20230901,160600,14908253080,9830,9830,9830,9830,0
|
|
20230901,160500,14908253080,9830,9830,9830,9830,0
|
|
20230901,160400,14908253080,9830,9830,9830,9830,0
|
|
20230901,160300,14908253080,9830,9830,9830,9830,0
|
|
20230901,160200,14908253080,9830,9830,9830,9830,0
|
|
20230901,160100,14908253080,9830,9830,9830,9830,0
|
|
20230901,160000,14908253080,9830,9830,9830,9830,0
|
|
20230901,155900,14908253080,9830,9830,9830,9830,0
|
|
20230901,155800,14908253080,9830,9830,9830,9830,0
|
|
20230901,155700,14908253080,9830,9830,9830,9830,0
|
|
20230901,155600,14908253080,9830,9830,9830,9830,0
|
|
20230901,155500,14908253080,9830,9830,9830,9830,0
|
|
20230901,155400,14908253080,9830,9830,9830,9830,0
|
|
20230901,155300,14908253080,9830,9830,9830,9830,0
|
|
20230901,155200,14908253080,9830,9830,9830,9830,0
|
|
20230901,155100,14908253080,9830,9830,9830,9830,0
|
|
20230901,155000,14908253080,9830,9830,9830,9830,0
|
|
20230901,154900,14908253080,9830,9830,9830,9830,0
|
|
20230901,154800,14908253080,9830,9830,9830,9830,0
|
|
20230901,154700,14908253080,9830,9830,9830,9830,0
|
|
20230901,154600,14908253080,9830,9830,9830,9830,0
|
|
20230901,154500,14908253080,9830,9830,9830,9830,60858
|
|
20230901,154400,14908253080,9830,9830,9830,9830,0
|
|
20230901,154300,14908253080,9830,9830,9830,9830,0
|
|
20230901,154200,14908253080,9830,9830,9830,9830,0
|
|
20230901,154100,14908253080,9830,9830,9830,9830,0
|
|
20230901,154000,14908253080,9830,9830,9830,9830,0
|
|
20230901,153900,14908253080,9830,9830,9830,9830,0
|
|
20230901,153800,14908253080,9830,9830,9830,9830,0
|
|
20230901,153700,14908253080,9830,9830,9830,9830,0
|
|
20230901,153600,14908253080,9830,9830,9830,9830,0
|
|
20230901,153500,14908253080,9830,9830,9830,9830,0
|
|
20230901,153400,14908253080,9830,9830,9830,9830,0
|
|
20230901,153300,14908253080,9830,9830,9830,9830,0
|
|
20230901,153200,14908253080,9830,9830,9830,9830,0
|
|
20230901,153100,14908253080,9830,9830,9830,9830,0
|
|
20230901,153000,14908253080,9830,9830,9830,9830,60858
|
|
20230901,152900,14310018940,9770,9770,9770,9770,0
|
|
20230901,152800,14310018940,9770,9770,9770,9770,0
|
|
20230901,152700,14310018940,9770,9770,9770,9770,0
|
|
20230901,152600,14310018940,9770,9770,9770,9770,0
|
|
20230901,152500,14310018940,9770,9770,9770,9770,0
|
|
20230901,152400,14310018940,9770,9770,9770,9770,0
|
|
20230901,152300,14310018940,9770,9770,9770,9770,0
|
|
20230901,152200,14310018940,9770,9770,9770,9770,0
|
|
20230901,152100,14310018940,9770,9770,9770,9770,0
|
|
20230901,152000,14310018940,9770,9770,9770,9770,0
|
|
20230901,151900,14310018940,9770,9590,9790,9560,22290
|
|
20230901,151800,14093560240,9600,9770,9770,9550,19814
|
|
20230901,151700,13902487850,9700,9750,9840,9700,26313
|
|
20230901,151600,13644796690,9750,9730,9770,9700,28441
|
|
20230901,151500,13367693230,9740,9820,9820,9680,29331
|
|
20230901,151400,13081898370,9810,9780,9870,9760,37708
|
|
20230901,151300,12711460060,9780,9680,9880,9650,58457
|
|
20230901,151200,12137069580,9680,9740,9870,9600,76933
|
|
20230901,151100,11384454540,9740,9600,9750,9580,53229
|
|
20230901,151000,10869535380,9590,9540,9650,9540,23544
|
|
20230901,150900,10643579920,9540,9560,9600,9530,14967
|
|
20230901,150800,10500216280,9560,9590,9650,9560,13812
|
|
20230901,150700,10367563680,9590,9510,9650,9500,28131
|
|
20230901,150600,10097342320,9510,9450,9570,9420,27656
|
|
20230901,150500,9834559020,9450,9530,9560,9450,36130
|
|
20230901,150400,9490997940,9520,9530,9680,9500,66012
|
|
20230901,150300,8858201920,9530,9500,9530,9500,40570
|
|
20230901,150200,8472607890,9500,9500,9500,9500,0
|
|
20230901,150100,8472607890,9500,9390,9500,9390,79958
|
|
20230901,150000,7715169570,9390,9370,9390,9370,5465
|
|
20230901,145900,7663873650,9390,9360,9390,9360,2825
|
|
20230901,145800,7637393780,9360,9360,9370,9360,5726
|
|
20230901,145700,7583788590,9360,9360,9360,9330,3752
|
|
20230901,145600,7548714070,9370,9360,9380,9360,3603
|
|
20230901,145500,7514978380,9360,9370,9370,9350,4060
|
|
20230901,145400,7476956650,9370,9410,9430,9370,11776
|
|
20230901,145300,7366123100,9400,9370,9410,9360,14144
|
|
20230901,145200,7233244900,9370,9370,9390,9370,3673
|
|
20230901,145100,7198773980,9390,9360,9390,9350,6047
|
|
20230901,145000,7142130240,9360,9370,9390,9360,6783
|
|
20230901,144900,7078558010,9380,9400,9410,9370,12248
|
|
20230901,144800,6963528780,9400,9350,9420,9350,37408
|
|
20230901,144700,6612494090,9350,9280,9350,9280,16051
|
|
20230901,144600,6462768350,9290,9270,9310,9260,4285
|
|
20230901,144500,6422988480,9280,9280,9280,9230,7951
|
|
20230901,144400,6349262770,9280,9270,9280,9240,3205
|
|
20230901,144300,6319554190,9250,9270,9320,9250,18720
|
|
20230901,144200,6145533050,9270,9250,9270,9250,1511
|
|
20230901,144100,6131547670,9250,9230,9260,9220,7300
|
|
20230901,144000,6064148540,9230,9230,9240,9230,3047
|
|
20230901,143900,6036000170,9230,9280,9280,9230,3540
|
|
20230901,143800,6003275660,9290,9240,9300,9240,23451
|
|
20230901,143700,5785555940,9240,9230,9240,9220,7290
|
|
20230901,143600,5718225510,9240,9240,9240,9230,1514
|
|
20230901,143500,5704236400,9240,9210,9250,9210,2341
|
|
20230901,143400,5682629860,9210,9200,9210,9200,2233
|
|
20230901,143300,5662083360,9200,9180,9220,9180,2627
|
|
20230901,143200,5637912510,9180,9160,9190,9160,3338
|
|
20230901,143100,5607298960,9140,9190,9200,9100,5889
|
|
20230901,143000,5553422960,9190,9210,9210,9190,3332
|
|
20230901,142900,5522772140,9210,9220,9230,9210,872
|
|
20230901,142800,5514732140,9210,9190,9210,9190,2336
|
|
20230901,142700,5493234630,9190,9230,9230,9190,2904
|
|
20230901,142600,5466501620,9230,9270,9270,9230,7860
|
|
20230901,142500,5393805770,9260,9270,9290,9260,8869
|
|
20230901,142400,5311548990,9270,9230,9270,9220,13724
|
|
20230901,142300,5184667260,9240,9240,9240,9220,4793
|
|
20230901,142200,5140404140,9240,9200,9250,9200,5699
|
|
20230901,142100,5087852170,9200,9200,9210,9200,5562
|
|
20230901,142000,5036659760,9200,9190,9200,9180,2624
|
|
20230901,141900,5012529470,9190,9190,9200,9170,1397
|
|
20230901,141800,4999696680,9200,9180,9200,9170,3382
|
|
20230901,141700,4968633680,9190,9190,9200,9170,6794
|
|
20230901,141600,4906243600,9190,9200,9200,9190,1173
|
|
20230901,141500,4895452500,9210,9200,9210,9200,3229
|
|
20230901,141400,4865740070,9210,9190,9240,9190,18717
|
|
20230901,141300,4693276450,9200,9190,9240,9190,13867
|
|
20230901,141200,4565674240,9190,9160,9190,9160,5124
|
|
20230901,141100,4518672700,9160,9150,9160,9150,3598
|
|
20230901,141000,4485731190,9150,9120,9150,9120,3398
|
|
20230901,140900,4454656320,9120,9140,9140,9100,4131
|
|
20230901,140800,4416985980,9130,9140,9150,9130,4859
|
|
20230901,140700,4372574830,9130,9140,9150,9130,967
|
|
20230901,140600,4363734450,9140,9130,9150,9130,7377
|
|
20230901,140500,4296350330,9130,9100,9130,9100,12511
|
|
20230901,140400,4182285900,9100,9070,9100,9070,4632
|
|
20230901,140300,4140217010,9070,9080,9080,9070,2500
|
|
20230901,140200,4117531930,9090,9090,9090,9080,853
|
|
20230901,140100,4109779240,9090,9100,9100,9070,2597
|
|
20230901,140000,4086188930,9090,9090,9120,9090,19798
|
|
20230901,135900,3906031380,9090,9090,9100,9090,2880
|
|
20230901,135800,3879838800,9100,9050,9100,9050,11033
|
|
20230901,135700,3779670900,9040,9040,9050,9040,1260
|
|
20230901,135600,3768280400,9040,9040,9040,9040,531
|
|
20230901,135500,3763480160,9050,9040,9050,9040,631
|
|
20230901,135400,3757770730,9040,9000,9040,9000,2488
|
|
20230901,135300,3735316630,9010,9020,9020,9000,1550
|
|
20230901,135200,3721345950,9010,8980,9010,8980,811
|
|
20230901,135100,3714051160,8980,8980,8980,8980,32
|
|
20230901,135000,3713763800,8980,9000,9000,8980,783
|
|
20230901,134900,3706723620,9000,8990,9000,8990,511
|
|
20230901,134800,3702125520,9000,8990,9000,8990,147
|
|
20230901,134700,3700803960,9000,9010,9010,9000,154
|
|
20230901,134600,3699417550,9010,9010,9010,9010,337
|
|
20230901,134500,3696381180,9020,8990,9020,8970,7696
|
|
20230901,134400,3627144200,9000,8990,9000,8990,134
|
|
20230901,134300,3625939100,9000,9000,9010,8990,604
|
|
20230901,134200,3620503210,9010,9010,9010,9010,44
|
|
20230901,134100,3620106770,9020,9010,9020,9010,328
|
|
20230901,134000,3617151280,9010,9010,9010,9000,547
|
|
20230901,133900,3612224080,9010,9000,9010,9000,258
|
|
20230901,133800,3609899980,9000,9000,9000,9000,200
|
|
20230901,133700,3608099980,9000,9000,9000,8990,249
|
|
20230901,133600,3605860130,9000,8990,9000,8990,164
|
|
20230901,133500,3604384660,9000,9000,9000,9000,27
|
|
20230901,133400,3604141660,9000,9000,9000,9000,0
|
|
20230901,133300,3604141660,9000,9000,9000,9000,15
|
|
20230901,133200,3604006660,9000,9010,9010,8990,310
|
|
20230901,133100,3601217580,9010,8990,9010,8990,72
|
|
20230901,133000,3600569660,9010,9010,9010,9010,52
|
|
20230901,132900,3600101140,9000,9000,9000,9000,100
|
|
20230901,132800,3599201140,9000,9000,9000,8990,535
|
|
20230901,132700,3594386440,9010,9010,9010,9000,205
|
|
20230901,132600,3592539690,9010,9010,9010,9010,102
|
|
20230901,132500,3591620670,9010,9020,9020,9010,448
|
|
20230901,132400,3587580310,9010,9020,9020,9010,120
|
|
20230901,132300,3586499060,9020,9010,9020,9010,425
|
|
20230901,132200,3582668810,9010,9030,9030,9010,2201
|
|
20230901,132100,3562826650,9040,9030,9040,9030,311
|
|
20230901,132000,3560015320,9030,9040,9040,9030,147
|
|
20230901,131900,3558687410,9030,9030,9030,9030,131
|
|
20230901,131800,3557504480,9030,9030,9030,9030,518
|
|
20230901,131700,3552826940,9030,9040,9040,9030,128
|
|
20230901,131600,3551670920,9040,9060,9060,9040,1210
|
|
20230901,131500,3540721670,9070,9030,9070,9030,3517
|
|
20230901,131400,3508894800,9030,9030,9030,9030,90
|
|
20230901,131300,3508082100,9020,9020,9040,9010,3613
|
|
20230901,131200,3475473490,9020,9030,9040,9010,1403
|
|
20230901,131100,3462817950,9010,9030,9030,9010,3586
|
|
20230901,131000,3430462870,9030,9030,9040,9030,1609
|
|
20230901,130900,3415932330,9030,9030,9030,9030,670
|
|
20230901,130800,3409882230,9030,9000,9030,9000,3746
|
|
20230901,130700,3376136380,9000,8990,9000,8980,848
|
|
20230901,130600,3368509870,8990,8990,8990,8990,196
|
|
20230901,130500,3366747830,9000,9000,9000,9000,200
|
|
20230901,130400,3364947830,8990,8970,8990,8970,1803
|
|
20230901,130300,3348741240,8970,8980,8980,8970,60
|
|
20230901,130200,3348203030,8960,8980,8980,8960,1328
|
|
20230901,130100,3336287190,8980,8980,8980,8980,228
|
|
20230901,130000,3334239750,8980,8970,8990,8970,82
|
|
20230901,125900,3333503220,8970,8970,8970,8970,34
|
|
20230901,125800,3333198240,8990,8990,8990,8980,352
|
|
20230901,125700,3330035060,8990,8980,8990,8980,1170
|
|
20230901,125600,3319519460,8980,8980,8980,8980,364
|
|
20230901,125500,3316250740,8980,8990,8990,8980,436
|
|
20230901,125400,3312332930,8980,8960,8980,8960,612
|
|
20230901,125300,3306842640,8960,8960,8960,8960,37
|
|
20230901,125200,3306511120,8960,8960,8960,8950,263
|
|
20230901,125100,3304154740,8960,8940,8960,8940,86
|
|
20230901,125000,3303385180,8960,8940,8960,8940,702
|
|
20230901,124900,3297109280,8940,8940,8940,8940,78
|
|
20230901,124800,3296411960,8940,8940,8940,8940,65
|
|
20230901,124700,3295830860,8940,8940,8940,8940,30
|
|
20230901,124600,3295562660,8940,8940,8940,8940,125
|
|
20230901,124500,3294445160,8940,8940,8940,8940,714
|
|
20230901,124400,3288062000,8940,8940,8940,8920,1312
|
|
20230901,124300,3276358410,8940,8930,8940,8930,953
|
|
20230901,124200,3267848110,8930,8960,8960,8900,9710
|
|
20230901,124100,3181337220,8960,8950,8960,8950,142
|
|
20230901,124000,3180065900,8950,8950,8950,8950,76
|
|
20230901,123900,3179385700,8960,8960,8960,8960,2
|
|
20230901,123800,3179367780,8960,8960,8960,8950,408
|
|
20230901,123700,3175715140,8960,8960,8960,8960,159
|
|
20230901,123600,3174290500,8960,8970,8970,8960,102
|
|
20230901,123500,3173376570,8970,8960,8970,8960,46
|
|
20230901,123400,3172964400,8960,8960,8960,8950,380
|
|
20230901,123300,3169562030,8960,8960,8960,8960,1
|
|
20230901,123200,3169553070,8960,8960,8960,8950,311
|
|
20230901,123100,3166769510,8960,8960,8960,8960,419
|
|
20230901,123000,3163015270,8960,8970,8970,8960,121
|
|
20230901,122900,3161930880,8970,8950,8970,8950,436
|
|
20230901,122800,3158025300,8950,8940,8950,8940,963
|
|
20230901,122700,3149410510,8940,8930,8940,8930,116
|
|
20230901,122600,3148374620,8930,8930,8930,8930,72
|
|
20230901,122500,3147731660,8930,8930,8930,8930,360
|
|
20230901,122400,3144516860,8930,8930,8930,8930,0
|
|
20230901,122300,3144516860,8930,8920,8930,8920,348
|
|
20230901,122200,3141409620,8920,8930,8930,8920,2404
|
|
20230901,122100,3119943100,8930,8920,8930,8920,27
|
|
20230901,122000,3119702250,8920,8930,8930,8920,220
|
|
20230901,121900,3117739750,8930,8920,8930,8920,103
|
|
20230901,121800,3116820970,8920,8930,8930,8920,588
|
|
20230901,121700,3111571330,8920,8920,8920,8920,256
|
|
20230901,121600,3109287810,8920,8930,8930,8920,11
|
|
20230901,121500,3109189680,8920,8920,8920,8920,116
|
|
20230901,121400,3108154960,8920,8920,8920,8920,0
|
|
20230901,121300,3108154960,8920,8930,8930,8920,456
|
|
20230901,121200,3104084960,8930,8940,8940,8930,188
|
|
20230901,121100,3102406110,8930,8930,8940,8930,186
|
|
20230901,121000,3100745120,8940,8940,8940,8940,10
|
|
20230901,120900,3100655720,8940,8930,8940,8930,21
|
|
20230901,120800,3100468180,8930,8930,8930,8930,269
|
|
20230901,120700,3098066010,8940,8950,8950,8940,756
|
|
20230901,120600,3091307360,8960,8960,8960,8960,32
|
|
20230901,120500,3091020640,8960,8950,8960,8950,8
|
|
20230901,120400,3090949020,8940,8950,8950,8940,115
|
|
20230901,120300,3089920630,8950,8950,8950,8950,197
|
|
20230901,120200,3088157480,8950,8950,8950,8950,53
|
|
20230901,120100,3087683130,8960,8960,8960,8960,100
|
|
20230901,120000,3086787130,8950,8950,8950,8950,101
|
|
20230901,115900,3085883180,8960,8950,8960,8950,12
|
|
20230901,115800,3085775760,8950,8940,8950,8940,373
|
|
20230901,115700,3082439010,8930,8930,8930,8930,58
|
|
20230901,115600,3081921070,8930,8940,8940,8930,613
|
|
20230901,115500,3076442030,8940,8940,8950,8940,485
|
|
20230901,115400,3072105020,8940,8940,8940,8940,15
|
|
20230901,115300,3071970920,8940,8960,8960,8940,444
|
|
20230901,115200,3067997900,8960,8950,8960,8950,404
|
|
20230901,115100,3064380100,8940,8950,8950,8940,64
|
|
20230901,115000,3063807900,8940,8910,8940,8900,1890
|
|
20230901,114900,3046966320,8920,8920,8920,8920,651
|
|
20230901,114800,3041159400,8930,8910,8930,8910,959
|
|
20230901,114700,3032611190,8910,8920,8930,8910,3310
|
|
20230901,114600,3003106250,8930,8950,8950,8930,2944
|
|
20230901,114500,2976770510,8960,8970,8970,8960,589
|
|
20230901,114400,2971492920,8960,8960,8970,8960,119
|
|
20230901,114300,2970426640,8960,8960,8960,8960,250
|
|
20230901,114200,2968186640,8970,8970,8970,8970,10
|
|
20230901,114100,2968096940,8970,8980,8980,8970,258
|
|
20230901,114000,2965782630,8980,9010,9010,8980,1923
|
|
20230901,113900,2948480400,9010,9010,9010,9010,582
|
|
20230901,113800,2943236580,9010,9020,9020,9010,158
|
|
20230901,113700,2941811790,9020,9010,9020,9010,1636
|
|
20230901,113600,2927060190,9020,9020,9020,9010,78
|
|
20230901,113500,2926357210,9020,9010,9020,9010,187
|
|
20230901,113400,2924672330,9020,9010,9020,9010,370
|
|
20230901,113300,2921338020,9000,9010,9010,9000,65
|
|
20230901,113200,2920753010,9000,9000,9010,9000,119
|
|
20230901,113100,2919682000,9000,9000,9000,9000,30
|
|
20230901,113000,2919412000,9000,9010,9010,9000,2112
|
|
20230901,112900,2900402820,9010,9020,9020,9000,682
|
|
20230901,112800,2894258980,9010,9020,9030,9010,224
|
|
20230901,112700,2892239490,9020,9010,9020,9000,592
|
|
20230901,112600,2886905890,9010,9010,9010,9010,176
|
|
20230901,112500,2885320130,9000,9000,9010,9000,236
|
|
20230901,112400,2883195950,8990,8990,8990,8990,75
|
|
20230901,112300,2882521700,8980,8970,8990,8970,1799
|
|
20230901,112200,2866368160,8970,8970,8980,8970,82
|
|
20230901,112100,2865632610,8970,8970,8970,8960,1146
|
|
20230901,112000,2855354150,8980,9010,9010,8970,2549
|
|
20230901,111900,2832438930,9010,9030,9030,9010,755
|
|
20230901,111800,2825635080,9030,9020,9030,9020,729
|
|
20230901,111700,2819059430,9020,9000,9020,9000,3422
|
|
20230901,111600,2788221740,9000,9010,9010,8990,1623
|
|
20230901,111500,2773614550,9010,9000,9010,9000,685
|
|
20230901,111400,2767447100,9000,9020,9020,8990,5020
|
|
20230901,111300,2722234440,9020,9010,9040,9010,932
|
|
20230901,111200,2713831360,9010,9020,9030,9010,250
|
|
20230901,111100,2711578560,9040,9020,9040,9000,5109
|
|
20230901,111000,2665578650,9020,9030,9030,9020,668
|
|
20230901,110900,2659553280,9030,9030,9030,9020,255
|
|
20230901,110800,2657252820,9030,9040,9040,9030,101
|
|
20230901,110700,2656340530,9040,9010,9050,9000,3546
|
|
20230901,110600,2624383640,9020,9030,9030,9020,1058
|
|
20230901,110500,2614840380,9030,9040,9040,9030,540
|
|
20230901,110400,2609963780,9040,9040,9040,9040,13
|
|
20230901,110300,2609846260,9050,9030,9050,9030,907
|
|
20230901,110200,2601652450,9050,9040,9050,9020,497
|
|
20230901,110100,2597167660,9040,9030,9040,9010,2206
|
|
20230901,110000,2577266530,9050,9070,9080,9040,3289
|
|
20230901,105900,2547447720,9070,9020,9070,9010,1980
|
|
20230901,105800,2529562210,9030,9020,9030,9010,1740
|
|
20230901,105700,2513868940,9020,9010,9020,9010,1083
|
|
20230901,105600,2504105410,9020,9030,9030,9020,1356
|
|
20230901,105500,2491874040,9040,9050,9060,9020,2152
|
|
20230901,105400,2472420370,9050,9050,9050,9030,3178
|
|
20230901,105300,2443683880,9050,9070,9070,9040,2264
|
|
20230901,105200,2423189680,9070,9030,9080,9030,4063
|
|
20230901,105100,2386414770,9020,9020,9030,9010,1365
|
|
20230901,105000,2374098760,9030,9020,9030,9020,871
|
|
20230901,104900,2366240440,9020,9020,9020,9020,434
|
|
20230901,104800,2362325760,9020,9020,9020,9010,773
|
|
20230901,104700,2355353610,9020,8990,9020,8980,4583
|
|
20230901,104600,2314103630,8990,9020,9020,8990,1889
|
|
20230901,104500,2297091920,9020,8990,9020,8980,3146
|
|
20230901,104400,2268801300,8990,8980,9000,8980,2741
|
|
20230901,104300,2244151780,8980,9000,9000,8970,1573
|
|
20230901,104200,2230034200,9000,8990,9000,8970,1432
|
|
20230901,104100,2217158340,8990,9020,9020,8970,3385
|
|
20230901,104000,2186714910,9020,9080,9080,9000,5900
|
|
20230901,103900,2133470090,9080,9100,9100,9060,4563
|
|
20230901,103800,2092042080,9090,9080,9110,9070,6230
|
|
20230901,103700,2035377920,9070,9080,9110,9070,9501
|
|
20230901,103600,1948976570,9080,9080,9080,9060,3975
|
|
20230901,103500,1912926020,9080,9050,9080,9050,10177
|
|
20230901,103400,1820656430,9040,9040,9050,9020,3761
|
|
20230901,103300,1786661290,9040,9020,9040,8990,8670
|
|
20230901,103200,1708500690,9020,8990,9020,8990,8031
|
|
20230901,103100,1636240550,8990,8920,9000,8920,38842
|
|
20230901,103000,1288439130,8920,8920,8930,8910,2307
|
|
20230901,102900,1267858190,8920,8920,8920,8910,229
|
|
20230901,102800,1265815520,8920,8910,8920,8910,1261
|
|
20230901,102700,1254575060,8910,8910,8910,8900,1396
|
|
20230901,102600,1242137000,8910,8900,8910,8890,627
|
|
20230901,102500,1236557490,8890,8910,8910,8890,431
|
|
20230901,102400,1232725480,8910,8900,8910,8900,2404
|
|
20230901,102300,1211325340,8900,8900,8900,8880,152
|
|
20230901,102200,1209973920,8880,8900,8900,8880,184
|
|
20230901,102100,1208337700,8900,8890,8900,8890,228
|
|
20230901,102000,1206310170,8890,8890,8890,8890,527
|
|
20230901,101900,1201625140,8890,8890,8900,8880,1253
|
|
20230901,101800,1190483840,8890,8900,8900,8890,1028
|
|
20230901,101700,1181337730,8900,8930,8940,8890,3463
|
|
20230901,101600,1150431430,8940,8900,8940,8900,7047
|
|
20230901,101500,1087602640,8900,8860,8900,8850,3890
|
|
20230901,101400,1053053450,8860,8870,8870,8850,280
|
|
20230901,101300,1050571460,8870,8880,8890,8870,272
|
|
20230901,101200,1048156380,8880,8870,8900,8870,2231
|
|
20230901,101100,1028327060,8860,8840,8860,8840,2361
|
|
20230901,101000,1007444540,8840,8820,8840,8820,1044
|
|
20230901,100900,998227470,8820,8810,8820,8810,317
|
|
20230901,100800,995433380,8810,8810,8810,8810,350
|
|
20230901,100700,992349880,8820,8830,8850,8820,10
|
|
20230901,100600,992261600,8830,8830,8870,8830,1355
|
|
20230901,100500,980277140,8830,8810,8840,8810,1043
|
|
20230901,100400,971073460,8820,8840,8850,8820,178
|
|
20230901,100300,969502550,8840,8840,8860,8830,1644
|
|
20230901,100200,954955660,8830,8850,8860,8830,393
|
|
20230901,100100,951479990,8850,8870,8870,8850,438
|
|
20230901,100000,947601770,8860,8870,8870,8860,41
|
|
20230901,095900,947238500,8870,8850,8870,8840,556
|
|
20230901,095800,942318000,8850,8850,8870,8850,740
|
|
20230901,095700,935768980,8860,8880,8880,8860,171
|
|
20230901,095600,934252770,8880,8880,8890,8880,2446
|
|
20230901,095500,912508660,8880,8850,8890,8850,4799
|
|
20230901,095400,869876080,8850,8840,8850,8840,1820
|
|
20230901,095300,853779940,8840,8840,8840,8840,351
|
|
20230901,095200,850677100,8840,8830,8840,8830,177
|
|
20230901,095100,849114110,8830,8810,8830,8810,783
|
|
20230901,095000,842211260,8840,8820,8840,8810,1034
|
|
20230901,094900,833095250,8830,8830,8830,8830,421
|
|
20230901,094800,829377820,8840,8840,8850,8840,301
|
|
20230901,094700,826715510,8840,8830,8840,8830,374
|
|
20230901,094600,823412710,8830,8840,8840,8830,825
|
|
20230901,094500,816122090,8840,8850,8860,8840,679
|
|
20230901,094400,810112820,8860,8840,8860,8840,997
|
|
20230901,094300,801293370,8840,8820,8840,8790,5182
|
|
20230901,094200,755665840,8820,8820,8820,8810,1136
|
|
20230901,094100,745655890,8820,8830,8830,8820,254
|
|
20230901,094000,743413720,8830,8820,8850,8820,1965
|
|
20230901,093900,726068970,8820,8810,8830,8810,687
|
|
20230901,093800,720015600,8790,8790,8800,8770,2894
|
|
20230901,093700,694595960,8800,8800,8800,8790,423
|
|
20230901,093600,690873670,8800,8810,8810,8790,581
|
|
20230901,093500,685759470,8810,8820,8820,8810,474
|
|
20230901,093400,681582470,8820,8870,8880,8820,6475
|
|
20230901,093300,624250110,8870,8870,8920,8870,10850
|
|
20230901,093200,527915920,8870,8870,8870,8850,2690
|
|
20230901,093100,504077890,8870,8860,8870,8850,3018
|
|
20230901,093000,477320710,8860,8860,8870,8840,5356
|
|
20230901,092900,429897480,8860,8810,8870,8810,3920
|
|
20230901,092800,395233650,8800,8810,8840,8800,3928
|
|
20230901,092700,360595980,8830,8760,8830,8760,9978
|
|
20230901,092600,272839210,8760,8770,8780,8760,1792
|
|
20230901,092500,257130140,8780,8720,8780,8720,3122
|
|
20230901,092400,229810910,8720,8730,8750,8720,2142
|
|
20230901,092300,211126440,8730,8730,8760,8730,1347
|
|
20230901,092200,199359070,8730,8730,8740,8720,787
|
|
20230901,092100,192488620,8740,8760,8780,8730,1371
|
|
20230901,092000,180504500,8760,8660,8760,8660,4795
|
|
20230901,091900,138707820,8650,8670,8680,8650,844
|
|
20230901,091800,131405000,8650,8700,8700,8650,720
|
|
20230901,091700,125160470,8690,8610,8690,8610,1810
|
|
20230901,091600,109531960,8610,8600,8610,8590,2149
|
|
20230901,091500,91050330,8600,8630,8630,8600,232
|
|
20230901,091400,89054980,8630,8630,8630,8600,610
|
|
20230901,091300,83801470,8630,8630,8630,8630,428
|
|
20230901,091200,80107830,8630,8640,8640,8620,528
|
|
20230901,091100,75551950,8620,8560,8620,8560,1546
|
|
20230901,091000,62286430,8560,8550,8560,8540,167
|
|
20230901,090900,60858710,8540,8560,8560,8530,1919
|
|
20230901,090800,44470840,8570,8520,8580,8520,1066
|
|
20230901,090700,35362470,8520,8540,8540,8520,322
|
|
20230901,090600,32615310,8530,8570,8570,8530,825
|
|
20230901,090500,25557560,8570,8580,8580,8570,11
|
|
20230901,090400,25463280,8580,8590,8590,8560,638
|
|
20230901,090300,19997520,8590,8600,8610,8590,658
|
|
20230901,090200,14334580,8610,8630,8630,8610,345
|
|
20230901,090100,11361600,8640,8640,8640,8640,0
|
|
20230901,090000,11361600,8640,8640,8640,8640,1307
|