597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185400,1988029860,8260,8260,8260,8260,5849
|
|
20230901,185300,1988029860,8260,8260,8260,8260,0
|
|
20230901,185200,1988029860,8260,8260,8260,8260,0
|
|
20230901,185100,1988029860,8260,8260,8260,8260,0
|
|
20230901,185000,1988029860,8260,8260,8260,8260,0
|
|
20230901,184900,1988029860,8260,8260,8260,8260,0
|
|
20230901,184800,1988029860,8260,8260,8260,8260,0
|
|
20230901,184700,1988029860,8260,8260,8260,8260,0
|
|
20230901,184600,1988029860,8260,8260,8260,8260,0
|
|
20230901,184500,1988029860,8260,8260,8260,8260,0
|
|
20230901,184400,1988029860,8260,8260,8260,8260,0
|
|
20230901,184300,1988029860,8260,8260,8260,8260,0
|
|
20230901,184200,1988029860,8260,8260,8260,8260,0
|
|
20230901,184100,1988029860,8260,8260,8260,8260,0
|
|
20230901,184000,1988029860,8260,8260,8260,8260,0
|
|
20230901,183900,1988029860,8260,8260,8260,8260,0
|
|
20230901,183800,1988029860,8260,8260,8260,8260,0
|
|
20230901,183700,1988029860,8260,8260,8260,8260,0
|
|
20230901,183600,1988029860,8260,8260,8260,8260,0
|
|
20230901,183500,1988029860,8260,8260,8260,8260,0
|
|
20230901,183400,1988029860,8260,8260,8260,8260,0
|
|
20230901,183300,1988029860,8260,8260,8260,8260,0
|
|
20230901,183200,1988029860,8260,8260,8260,8260,0
|
|
20230901,183100,1988029860,8260,8260,8260,8260,0
|
|
20230901,183000,1988029860,8260,8260,8260,8260,0
|
|
20230901,182900,1988029860,8260,8260,8260,8260,0
|
|
20230901,182800,1988029860,8260,8260,8260,8260,0
|
|
20230901,182700,1988029860,8260,8260,8260,8260,0
|
|
20230901,182600,1988029860,8260,8260,8260,8260,0
|
|
20230901,182500,1988029860,8260,8260,8260,8260,0
|
|
20230901,182400,1988029860,8260,8260,8260,8260,5849
|
|
20230901,182300,1988029860,8260,8260,8260,8260,0
|
|
20230901,182200,1988029860,8260,8260,8260,8260,0
|
|
20230901,182100,1988029860,8260,8260,8260,8260,0
|
|
20230901,182000,1988029860,8260,8260,8260,8260,0
|
|
20230901,181900,1988029860,8260,8260,8260,8260,0
|
|
20230901,181800,1988029860,8260,8260,8260,8260,0
|
|
20230901,181700,1988029860,8260,8260,8260,8260,0
|
|
20230901,181600,1988029860,8260,8260,8260,8260,0
|
|
20230901,181500,1988029860,8260,8260,8260,8260,0
|
|
20230901,181400,1988029860,8260,8260,8260,8260,0
|
|
20230901,181300,1988029860,8260,8260,8260,8260,0
|
|
20230901,181200,1988029860,8260,8260,8260,8260,0
|
|
20230901,181100,1988029860,8260,8260,8260,8260,0
|
|
20230901,181000,1988029860,8260,8260,8260,8260,0
|
|
20230901,180900,1988029860,8260,8260,8260,8260,0
|
|
20230901,180800,1988029860,8260,8260,8260,8260,0
|
|
20230901,180700,1988029860,8260,8260,8260,8260,0
|
|
20230901,180600,1988029860,8260,8260,8260,8260,0
|
|
20230901,180500,1988029860,8260,8260,8260,8260,0
|
|
20230901,180400,1988029860,8260,8260,8260,8260,0
|
|
20230901,180300,1988029860,8260,8260,8260,8260,0
|
|
20230901,180200,1988029860,8260,8260,8260,8260,0
|
|
20230901,180100,1988029860,8260,8260,8260,8260,0
|
|
20230901,180000,1988029860,8260,8260,8260,8260,0
|
|
20230901,175900,1988029860,8260,8260,8260,8260,0
|
|
20230901,175800,1988029860,8260,8260,8260,8260,0
|
|
20230901,175700,1988029860,8260,8260,8260,8260,0
|
|
20230901,175600,1988029860,8260,8260,8260,8260,0
|
|
20230901,175500,1988029860,8260,8260,8260,8260,0
|
|
20230901,175400,1988029860,8260,8260,8260,8260,5849
|
|
20230901,175300,1988029860,8260,8260,8260,8260,0
|
|
20230901,175200,1988029860,8260,8260,8260,8260,0
|
|
20230901,175100,1988029860,8260,8260,8260,8260,0
|
|
20230901,175000,1988029860,8260,8260,8260,8260,0
|
|
20230901,174900,1988029860,8260,8260,8260,8260,0
|
|
20230901,174800,1988029860,8260,8260,8260,8260,0
|
|
20230901,174700,1988029860,8260,8260,8260,8260,0
|
|
20230901,174600,1988029860,8260,8260,8260,8260,0
|
|
20230901,174500,1988029860,8260,8260,8260,8260,0
|
|
20230901,174400,1988029860,8260,8260,8260,8260,0
|
|
20230901,174300,1988029860,8260,8260,8260,8260,0
|
|
20230901,174200,1988029860,8260,8260,8260,8260,0
|
|
20230901,174100,1988029860,8260,8260,8260,8260,0
|
|
20230901,174000,1988029860,8260,8260,8260,8260,0
|
|
20230901,173900,1988029860,8260,8260,8260,8260,0
|
|
20230901,173800,1988029860,8260,8260,8260,8260,0
|
|
20230901,173700,1988029860,8260,8260,8260,8260,0
|
|
20230901,173600,1988029860,8260,8260,8260,8260,0
|
|
20230901,173500,1988029860,8260,8260,8260,8260,0
|
|
20230901,173400,1988029860,8260,8260,8260,8260,0
|
|
20230901,173300,1988029860,8260,8260,8260,8260,0
|
|
20230901,173200,1988029860,8260,8260,8260,8260,0
|
|
20230901,173100,1988029860,8260,8260,8260,8260,0
|
|
20230901,173000,1988029860,8260,8260,8260,8260,0
|
|
20230901,172900,1988029860,8260,8260,8260,8260,0
|
|
20230901,172800,1988029860,8260,8260,8260,8260,0
|
|
20230901,172700,1988029860,8260,8260,8260,8260,0
|
|
20230901,172600,1988029860,8260,8260,8260,8260,0
|
|
20230901,172500,1988029860,8260,8260,8260,8260,0
|
|
20230901,172400,1988029860,8260,8260,8260,8260,5849
|
|
20230901,172300,1988029860,8260,8260,8260,8260,0
|
|
20230901,172200,1988029860,8260,8260,8260,8260,0
|
|
20230901,172100,1988029860,8260,8260,8260,8260,0
|
|
20230901,172000,1988029860,8260,8260,8260,8260,0
|
|
20230901,171900,1988029860,8260,8260,8260,8260,0
|
|
20230901,171800,1988029860,8260,8260,8260,8260,0
|
|
20230901,171700,1988029860,8260,8260,8260,8260,0
|
|
20230901,171600,1988029860,8260,8260,8260,8260,0
|
|
20230901,171500,1988029860,8260,8260,8260,8260,0
|
|
20230901,171400,1988029860,8260,8260,8260,8260,0
|
|
20230901,171300,1988029860,8260,8260,8260,8260,0
|
|
20230901,171200,1988029860,8260,8260,8260,8260,0
|
|
20230901,171100,1988029860,8260,8260,8260,8260,0
|
|
20230901,171000,1988029860,8260,8260,8260,8260,0
|
|
20230901,170900,1988029860,8260,8260,8260,8260,0
|
|
20230901,170800,1988029860,8260,8260,8260,8260,0
|
|
20230901,170700,1988029860,8260,8260,8260,8260,0
|
|
20230901,170600,1988029860,8260,8260,8260,8260,0
|
|
20230901,170500,1988029860,8260,8260,8260,8260,0
|
|
20230901,170400,1988029860,8260,8260,8260,8260,0
|
|
20230901,170300,1988029860,8260,8260,8260,8260,0
|
|
20230901,170200,1988029860,8260,8260,8260,8260,0
|
|
20230901,170100,1988029860,8260,8260,8260,8260,0
|
|
20230901,170000,1988029860,8260,8260,8260,8260,0
|
|
20230901,165900,1988029860,8260,8260,8260,8260,0
|
|
20230901,165800,1988029860,8260,8260,8260,8260,0
|
|
20230901,165700,1988029860,8260,8260,8260,8260,0
|
|
20230901,165600,1988029860,8260,8260,8260,8260,0
|
|
20230901,165500,1988029860,8260,8260,8260,8260,0
|
|
20230901,165400,1988029860,8260,8260,8260,8260,5849
|
|
20230901,165300,1988029860,8260,8260,8260,8260,0
|
|
20230901,165200,1988029860,8260,8260,8260,8260,0
|
|
20230901,165100,1988029860,8260,8260,8260,8260,0
|
|
20230901,165000,1988029860,8260,8260,8260,8260,0
|
|
20230901,164900,1988029860,8260,8260,8260,8260,0
|
|
20230901,164800,1988029860,8260,8260,8260,8260,0
|
|
20230901,164700,1988029860,8260,8260,8260,8260,0
|
|
20230901,164600,1988029860,8260,8260,8260,8260,0
|
|
20230901,164500,1988029860,8260,8260,8260,8260,0
|
|
20230901,164400,1988029860,8260,8260,8260,8260,0
|
|
20230901,164300,1988029860,8260,8260,8260,8260,0
|
|
20230901,164200,1988029860,8260,8260,8260,8260,0
|
|
20230901,164100,1988029860,8260,8260,8260,8260,0
|
|
20230901,164000,1988029860,8260,8260,8260,8260,0
|
|
20230901,163900,1988029860,8260,8260,8260,8260,0
|
|
20230901,163800,1988029860,8260,8260,8260,8260,0
|
|
20230901,163700,1988029860,8260,8260,8260,8260,0
|
|
20230901,163600,1988029860,8260,8260,8260,8260,0
|
|
20230901,163500,1988029860,8260,8260,8260,8260,0
|
|
20230901,163400,1988029860,8260,8260,8260,8260,0
|
|
20230901,163300,1988029860,8260,8260,8260,8260,0
|
|
20230901,163200,1988029860,8260,8260,8260,8260,0
|
|
20230901,163100,1988029860,8260,8260,8260,8260,0
|
|
20230901,163000,1988029860,8260,8260,8260,8260,0
|
|
20230901,162900,1988029860,8260,8260,8260,8260,0
|
|
20230901,162800,1988029860,8260,8260,8260,8260,0
|
|
20230901,162700,1988029860,8260,8260,8260,8260,0
|
|
20230901,162600,1988029860,8260,8260,8260,8260,0
|
|
20230901,162500,1988029860,8260,8260,8260,8260,0
|
|
20230901,162400,1988029860,8260,8260,8260,8260,5849
|
|
20230901,162300,1988029860,8260,8260,8260,8260,0
|
|
20230901,162200,1988029860,8260,8260,8260,8260,0
|
|
20230901,162100,1988029860,8260,8260,8260,8260,0
|
|
20230901,162000,1988029860,8260,8260,8260,8260,0
|
|
20230901,161900,1988029860,8260,8260,8260,8260,0
|
|
20230901,161800,1988029860,8260,8260,8260,8260,0
|
|
20230901,161700,1988029860,8260,8260,8260,8260,0
|
|
20230901,161600,1988029860,8260,8260,8260,8260,0
|
|
20230901,161500,1988029860,8260,8260,8260,8260,0
|
|
20230901,161400,1988029860,8260,8260,8260,8260,0
|
|
20230901,161300,1988029860,8260,8260,8260,8260,0
|
|
20230901,161200,1988029860,8260,8260,8260,8260,0
|
|
20230901,161100,1988029860,8260,8260,8260,8260,0
|
|
20230901,161000,1988029860,8260,8260,8260,8260,0
|
|
20230901,160900,1988029860,8260,8260,8260,8260,0
|
|
20230901,160800,1988029860,8260,8260,8260,8260,0
|
|
20230901,160700,1988029860,8260,8260,8260,8260,0
|
|
20230901,160600,1988029860,8260,8260,8260,8260,0
|
|
20230901,160500,1988029860,8260,8260,8260,8260,0
|
|
20230901,160400,1988029860,8260,8260,8260,8260,0
|
|
20230901,160300,1988029860,8260,8260,8260,8260,0
|
|
20230901,160200,1988029860,8260,8260,8260,8260,0
|
|
20230901,160100,1988029860,8260,8260,8260,8260,0
|
|
20230901,160000,1988029860,8260,8260,8260,8260,0
|
|
20230901,155900,1988029860,8260,8260,8260,8260,0
|
|
20230901,155800,1988029860,8260,8260,8260,8260,0
|
|
20230901,155700,1988029860,8260,8260,8260,8260,0
|
|
20230901,155600,1988029860,8260,8260,8260,8260,0
|
|
20230901,155500,1988029860,8260,8260,8260,8260,0
|
|
20230901,155400,1988029860,8260,8260,8260,8260,5849
|
|
20230901,155300,1988029860,8260,8260,8260,8260,0
|
|
20230901,155200,1988029860,8260,8260,8260,8260,0
|
|
20230901,155100,1988029860,8260,8260,8260,8260,0
|
|
20230901,155000,1988029860,8260,8260,8260,8260,0
|
|
20230901,154900,1988029860,8260,8260,8260,8260,0
|
|
20230901,154800,1988029860,8260,8260,8260,8260,0
|
|
20230901,154700,1988029860,8260,8260,8260,8260,0
|
|
20230901,154600,1988029860,8260,8260,8260,8260,0
|
|
20230901,154500,1988029860,8260,8260,8260,8260,0
|
|
20230901,154400,1988029860,8260,8260,8260,8260,0
|
|
20230901,154300,1988029860,8260,8260,8260,8260,0
|
|
20230901,154200,1988029860,8260,8260,8260,8260,0
|
|
20230901,154100,1988029860,8260,8260,8260,8260,0
|
|
20230901,154000,1988029860,8260,8260,8260,8260,0
|
|
20230901,153900,1988029860,8260,8260,8260,8260,0
|
|
20230901,153800,1988029860,8260,8260,8260,8260,0
|
|
20230901,153700,1988029860,8260,8260,8260,8260,0
|
|
20230901,153600,1988029860,8260,8260,8260,8260,0
|
|
20230901,153500,1988029860,8260,8260,8260,8260,0
|
|
20230901,153400,1988029860,8260,8260,8260,8260,0
|
|
20230901,153300,1988029860,8260,8260,8260,8260,0
|
|
20230901,153200,1988029860,8260,8260,8260,8260,0
|
|
20230901,153100,1988029860,8260,8260,8260,8260,0
|
|
20230901,153000,1988029860,8260,8260,8260,8260,5849
|
|
20230901,152900,1939717120,8300,8300,8300,8300,0
|
|
20230901,152800,1939717120,8300,8300,8300,8300,0
|
|
20230901,152700,1939717120,8300,8300,8300,8300,0
|
|
20230901,152600,1939717120,8300,8300,8300,8300,0
|
|
20230901,152500,1939717120,8300,8300,8300,8300,0
|
|
20230901,152400,1939717120,8300,8300,8300,8300,0
|
|
20230901,152300,1939717120,8300,8300,8300,8300,0
|
|
20230901,152200,1939717120,8300,8300,8300,8300,0
|
|
20230901,152100,1939717120,8300,8300,8300,8300,0
|
|
20230901,152000,1939717120,8300,8300,8300,8300,0
|
|
20230901,151900,1939717120,8300,8300,8300,8290,216
|
|
20230901,151800,1937925120,8300,8300,8300,8300,2436
|
|
20230901,151700,1917706320,8300,8290,8300,8280,2504
|
|
20230901,151600,1896952910,8300,8290,8300,8280,1172
|
|
20230901,151500,1887241810,8300,8290,8300,8290,1248
|
|
20230901,151400,1876895840,8290,8290,8300,8290,1297
|
|
20230901,151300,1866143680,8300,8300,8300,8300,23
|
|
20230901,151200,1865952780,8300,8300,8300,8300,180
|
|
20230901,151100,1864458780,8300,8290,8300,8290,107
|
|
20230901,151000,1863571600,8290,8300,8300,8290,1191
|
|
20230901,150900,1853698080,8300,8300,8300,8300,1000
|
|
20230901,150800,1845398080,8300,8290,8300,8290,156
|
|
20230901,150700,1844104830,8290,8300,8300,8290,53
|
|
20230901,150600,1843664960,8300,8300,8300,8300,170
|
|
20230901,150500,1842253960,8300,8290,8300,8290,176
|
|
20230901,150400,1840793910,8310,8310,8320,8310,53
|
|
20230901,150300,1840353470,8320,8300,8320,8300,2500
|
|
20230901,150200,1819573120,8290,8310,8310,8280,2856
|
|
20230901,150100,1795907650,8300,8300,8310,8300,1951
|
|
20230901,150000,1779708250,8300,8300,8310,8300,583
|
|
20230901,145900,1774869340,8290,8290,8290,8290,0
|
|
20230901,145800,1774869340,8290,8300,8300,8290,60
|
|
20230901,145700,1774371730,8290,8290,8300,8290,516
|
|
20230901,145600,1770091920,8290,8290,8290,8290,574
|
|
20230901,145500,1765333460,8290,8280,8290,8280,449
|
|
20230901,145400,1761611260,8280,8290,8290,8280,338
|
|
20230901,145300,1758811110,8290,8290,8290,8290,1
|
|
20230901,145200,1758802820,8290,8290,8290,8280,113
|
|
20230901,145100,1757866120,8290,8290,8290,8290,7
|
|
20230901,145000,1757808090,8290,8290,8290,8280,590
|
|
20230901,144900,1752922420,8290,8280,8290,8280,75
|
|
20230901,144800,1752301380,8290,8290,8290,8290,498
|
|
20230901,144700,1748172960,8290,8290,8290,8280,1070
|
|
20230901,144600,1739303330,8300,8300,8300,8290,441
|
|
20230901,144500,1735643780,8290,8290,8290,8290,3
|
|
20230901,144400,1735618910,8300,8290,8300,8290,859
|
|
20230901,144300,1728495310,8290,8300,8300,8290,1220
|
|
20230901,144200,1718369820,8300,8300,8300,8300,8
|
|
20230901,144100,1718303420,8290,8300,8300,8290,82
|
|
20230901,144000,1717623540,8300,8300,8300,8300,101
|
|
20230901,143900,1716785240,8300,8300,8300,8300,401
|
|
20230901,143800,1713456940,8300,8300,8310,8300,53
|
|
20230901,143700,1713017030,8300,8300,8300,8300,271
|
|
20230901,143600,1710767730,8300,8300,8300,8300,335
|
|
20230901,143500,1707987230,8300,8300,8300,8300,214
|
|
20230901,143400,1706211030,8300,8300,8300,8300,881
|
|
20230901,143300,1698898730,8300,8300,8310,8300,220
|
|
20230901,143200,1697071490,8300,8300,8300,8300,1706
|
|
20230901,143100,1682911690,8300,8300,8300,8290,68
|
|
20230901,143000,1682347790,8290,8290,8300,8290,166
|
|
20230901,142900,1680971000,8300,8300,8300,8300,6
|
|
20230901,142800,1680921200,8290,8280,8290,8280,652
|
|
20230901,142700,1675516280,8290,8280,8290,8280,378
|
|
20230901,142600,1672386260,8290,8290,8290,8280,249
|
|
20230901,142500,1670323360,8290,8280,8290,8280,120
|
|
20230901,142400,1669329160,8300,8300,8300,8300,5
|
|
20230901,142300,1669287660,8300,8300,8300,8300,5
|
|
20230901,142200,1669246160,8280,8300,8300,8280,72
|
|
20230901,142100,1668649900,8280,8280,8280,8280,60
|
|
20230901,142000,1668153100,8300,8300,8300,8300,11
|
|
20230901,141900,1668061800,8300,8280,8300,8280,1377
|
|
20230901,141800,1656660120,8300,8300,8300,8300,66
|
|
20230901,141700,1656112320,8300,8290,8300,8290,1136
|
|
20230901,141600,1646694680,8300,8300,8300,8290,66
|
|
20230901,141500,1646147380,8290,8300,8300,8290,537
|
|
20230901,141400,1641695600,8290,8300,8300,8290,286
|
|
20230901,141300,1639322000,8310,8290,8310,8290,126
|
|
20230901,141200,1638275080,8300,8300,8300,8300,727
|
|
20230901,141100,1632240980,8300,8300,8300,8300,120
|
|
20230901,141000,1631244980,8300,8290,8300,8290,181
|
|
20230901,140900,1629743280,8300,8300,8300,8300,67
|
|
20230901,140800,1629187180,8300,8300,8300,8300,41
|
|
20230901,140700,1628846880,8310,8300,8310,8300,111
|
|
20230901,140600,1627924990,8300,8300,8300,8300,421
|
|
20230901,140500,1624430690,8300,8300,8300,8300,60
|
|
20230901,140400,1623932690,8310,8300,8310,8300,7018
|
|
20230901,140300,1565677250,8310,8280,8310,8280,2267
|
|
20230901,140200,1546867300,8280,8280,8280,8270,567
|
|
20230901,140100,1542177250,8280,8280,8280,8270,12
|
|
20230901,140000,1542077980,8280,8280,8280,8280,7
|
|
20230901,135900,1542020020,8280,8280,8280,8280,56
|
|
20230901,135800,1541556340,8270,8270,8270,8270,100
|
|
20230901,135700,1540729340,8270,8270,8270,8270,2
|
|
20230901,135600,1540712800,8270,8270,8270,8270,1
|
|
20230901,135500,1540704530,8270,8270,8270,8270,346
|
|
20230901,135400,1537843110,8270,8280,8280,8270,3204
|
|
20230901,135300,1511339730,8280,8280,8280,8280,112
|
|
20230901,135200,1510412370,8280,8280,8280,8280,50
|
|
20230901,135100,1509998370,8280,8280,8290,8280,115
|
|
20230901,135000,1509046160,8300,8300,8300,8300,0
|
|
20230901,134900,1509046160,8300,8300,8300,8300,0
|
|
20230901,134800,1509046160,8300,8290,8300,8280,95
|
|
20230901,134700,1508258990,8290,8290,8290,8290,7
|
|
20230901,134600,1508200960,8290,8280,8290,8280,175
|
|
20230901,134500,1506751950,8280,8290,8290,8270,1375
|
|
20230901,134400,1495367020,8290,8290,8290,8290,56
|
|
20230901,134300,1494902780,8300,8300,8300,8280,444
|
|
20230901,134200,1491218400,8300,8290,8300,8290,90
|
|
20230901,134100,1490472260,8290,8290,8290,8290,16
|
|
20230901,134000,1490339620,8290,8290,8290,8290,379
|
|
20230901,133900,1487197710,8290,8300,8300,8290,1847
|
|
20230901,133800,1471879660,8300,8300,8300,8300,60
|
|
20230901,133700,1471381660,8310,8310,8310,8310,250
|
|
20230901,133600,1469304160,8310,8310,8310,8290,781
|
|
20230901,133500,1462829550,8300,8300,8300,8300,33
|
|
20230901,133400,1462555650,8300,8310,8310,8300,133
|
|
20230901,133300,1461450640,8310,8300,8310,8300,360
|
|
20230901,133200,1458462000,8300,8300,8300,8300,595
|
|
20230901,133100,1453523500,8300,8300,8300,8290,312
|
|
20230901,133000,1450934900,8290,8290,8290,8290,28
|
|
20230901,132900,1450702780,8290,8300,8300,8290,528
|
|
20230901,132800,1446325650,8300,8300,8300,8300,170
|
|
20230901,132700,1444914650,8290,8300,8300,8290,2040
|
|
20230901,132600,1428000050,8300,8300,8300,8300,13
|
|
20230901,132500,1427892150,8300,8300,8300,8300,32
|
|
20230901,132400,1427626550,8300,8300,8300,8300,71
|
|
20230901,132300,1427037250,8300,8300,8300,8300,4
|
|
20230901,132200,1427004050,8300,8300,8300,8300,1
|
|
20230901,132100,1426995750,8300,8300,8300,8300,3
|
|
20230901,132000,1426970850,8300,8300,8300,8300,2
|
|
20230901,131900,1426954250,8300,8300,8300,8300,103
|
|
20230901,131800,1426099350,8290,8290,8290,8290,0
|
|
20230901,131700,1426099350,8290,8310,8310,8290,1911
|
|
20230901,131600,1410241780,8310,8310,8310,8310,101
|
|
20230901,131500,1409402470,8320,8320,8320,8320,204
|
|
20230901,131400,1407705190,8320,8330,8330,8320,550
|
|
20230901,131300,1403124890,8330,8330,8330,8330,417
|
|
20230901,131200,1399651280,8320,8310,8320,8310,1221
|
|
20230901,131100,1389492610,8320,8320,8320,8320,203
|
|
20230901,131000,1387803650,8320,8310,8320,8310,243
|
|
20230901,130900,1385784300,8320,8300,8320,8290,1093
|
|
20230901,130800,1376712920,8310,8300,8310,8300,128
|
|
20230901,130700,1375650510,8290,8290,8290,8290,5
|
|
20230901,130600,1375609060,8300,8300,8300,8300,0
|
|
20230901,130500,1375609060,8300,8290,8300,8290,116
|
|
20230901,130400,1374646410,8290,8310,8310,8290,6328
|
|
20230901,130300,1322062870,8320,8310,8320,8310,217
|
|
20230901,130200,1320258570,8320,8320,8320,8310,2362
|
|
20230901,130100,1300607830,8310,8320,8320,8310,443
|
|
20230901,130000,1296922130,8310,8300,8310,8300,2924
|
|
20230901,125900,1272629900,8310,8290,8310,8280,2536
|
|
20230901,125800,1251582350,8280,8290,8290,8280,12
|
|
20230901,125700,1251482920,8280,8290,8290,8280,394
|
|
20230901,125600,1248216710,8290,8280,8290,8280,134
|
|
20230901,125500,1247105900,8280,8280,8280,8280,665
|
|
20230901,125400,1241599700,8270,8270,8280,8270,126
|
|
20230901,125300,1240556530,8270,8270,8280,8270,11
|
|
20230901,125200,1240465530,8270,8270,8280,8270,382
|
|
20230901,125100,1237306380,8280,8280,8280,8270,6
|
|
20230901,125000,1237256710,8270,8270,8280,8270,7
|
|
20230901,124900,1237198800,8270,8270,8290,8270,73
|
|
20230901,124800,1236595070,8300,8280,8300,8270,2229
|
|
20230901,124700,1218139610,8280,8290,8290,8280,16
|
|
20230901,124600,1218006990,8280,8280,8290,8280,357
|
|
20230901,124500,1215048070,8280,8280,8280,8280,133
|
|
20230901,124400,1213946830,8270,8270,8270,8270,39
|
|
20230901,124300,1213624300,8270,8280,8280,8270,549
|
|
20230901,124200,1209078600,8280,8280,8290,8280,55
|
|
20230901,124100,1208622700,8290,8280,8290,8280,79
|
|
20230901,124000,1207968220,8280,8270,8280,8270,317
|
|
20230901,123900,1205343490,8280,8270,8280,8270,8
|
|
20230901,123800,1205277310,8270,8270,8280,8270,7
|
|
20230901,123700,1205219400,8280,8260,8280,8260,2120
|
|
20230901,123600,1187687000,8260,8260,8270,8260,5
|
|
20230901,123500,1187645670,8270,8270,8280,8270,262
|
|
20230901,123400,1185478900,8270,8260,8270,8260,265
|
|
20230901,123300,1183288880,8260,8270,8270,8260,2843
|
|
20230901,123200,1159784130,8270,8260,8270,8260,8
|
|
20230901,123100,1159718020,8260,8260,8270,8260,560
|
|
20230901,123000,1155092400,8260,8250,8260,8250,324
|
|
20230901,122900,1152416200,8250,8250,8260,8250,25
|
|
20230901,122800,1152209910,8250,8260,8260,8250,4
|
|
20230901,122700,1152176890,8260,8260,8260,8260,0
|
|
20230901,122600,1152176890,8260,8250,8260,8250,21
|
|
20230901,122500,1152003630,8260,8260,8260,8260,835
|
|
20230901,122400,1145106530,8260,8260,8260,8260,1
|
|
20230901,122300,1145098270,8260,8250,8260,8250,1285
|
|
20230901,122200,1134497010,8240,8250,8250,8240,453
|
|
20230901,122100,1130763610,8250,8250,8250,8250,0
|
|
20230901,122000,1130763610,8250,8250,8250,8250,0
|
|
20230901,121900,1130763610,8250,8250,8250,8240,51
|
|
20230901,121800,1130342910,8250,8250,8250,8250,0
|
|
20230901,121700,1130342910,8250,8250,8250,8250,0
|
|
20230901,121600,1130342910,8250,8240,8250,8240,11
|
|
20230901,121500,1130252170,8250,8250,8250,8250,3
|
|
20230901,121400,1130227420,8250,8250,8250,8250,3
|
|
20230901,121300,1130202670,8240,8250,8250,8240,762
|
|
20230901,121200,1123923770,8250,8240,8250,8240,128
|
|
20230901,121100,1122869040,8250,8250,8250,8250,1
|
|
20230901,121000,1122860790,8250,8240,8250,8240,31
|
|
20230901,120900,1122605340,8250,8250,8250,8250,0
|
|
20230901,120800,1122605340,8250,8250,8250,8250,0
|
|
20230901,120700,1122605340,8250,8250,8250,8250,3
|
|
20230901,120600,1122580590,8250,8250,8250,8250,52
|
|
20230901,120500,1122151590,8250,8250,8250,8250,20
|
|
20230901,120400,1121986590,8250,8250,8250,8250,127
|
|
20230901,120300,1120938840,8250,8250,8250,8250,10
|
|
20230901,120200,1120856340,8250,8250,8250,8240,27
|
|
20230901,120100,1120633710,8250,8250,8250,8250,24
|
|
20230901,120000,1120435710,8250,8250,8250,8250,0
|
|
20230901,115900,1120435710,8250,8250,8250,8250,0
|
|
20230901,115800,1120435710,8250,8250,8250,8250,101
|
|
20230901,115700,1119602460,8250,8240,8250,8240,320
|
|
20230901,115600,1116965460,8250,8250,8250,8250,6
|
|
20230901,115500,1116915960,8250,8240,8250,8240,3
|
|
20230901,115400,1116891230,8250,8240,8250,8240,37
|
|
20230901,115300,1116586330,8240,8250,8250,8240,102
|
|
20230901,115200,1115745500,8240,8250,8250,8240,95
|
|
20230901,115100,1114962450,8250,8250,8250,8250,0
|
|
20230901,115000,1114962450,8250,8250,8250,8240,644
|
|
20230901,114900,1109653650,8250,8250,8250,8250,555
|
|
20230901,114800,1105074900,8260,8260,8260,8260,0
|
|
20230901,114700,1105074900,8260,8250,8260,8250,966
|
|
20230901,114600,1097105390,8250,8250,8250,8250,697
|
|
20230901,114500,1091355140,8250,8260,8260,8250,41
|
|
20230901,114400,1091016780,8260,8260,8260,8260,0
|
|
20230901,114300,1091016780,8260,8260,8260,8260,10
|
|
20230901,114200,1090934180,8260,8260,8260,8260,388
|
|
20230901,114100,1087729300,8260,8260,8260,8260,15
|
|
20230901,114000,1087605400,8260,8260,8260,8260,0
|
|
20230901,113900,1087605400,8260,8260,8260,8260,91
|
|
20230901,113800,1086853740,8270,8270,8270,8270,0
|
|
20230901,113700,1086853740,8270,8270,8270,8270,0
|
|
20230901,113600,1086853740,8270,8270,8270,8270,210
|
|
20230901,113500,1085117040,8270,8270,8270,8270,0
|
|
20230901,113400,1085117040,8270,8270,8270,8270,201
|
|
20230901,113300,1083454770,8270,8270,8270,8260,196
|
|
20230901,113200,1081833880,8270,8280,8280,8270,293
|
|
20230901,113100,1079408010,8280,8280,8280,8280,1883
|
|
20230901,113000,1063816770,8280,8280,8280,8280,1
|
|
20230901,112900,1063808490,8270,8280,8280,8270,75
|
|
20230901,112800,1063188140,8290,8270,8290,8270,28
|
|
20230901,112700,1062956560,8270,8270,8270,8270,695
|
|
20230901,112600,1057208910,8270,8260,8270,8260,23
|
|
20230901,112500,1057018710,8270,8270,8270,8270,26
|
|
20230901,112400,1056803690,8260,8240,8260,8240,7032
|
|
20230901,112300,998854090,8240,8220,8240,8220,241
|
|
20230901,112200,996868390,8240,8220,8240,8220,5786
|
|
20230901,112100,949220170,8220,8230,8230,8220,1003
|
|
20230901,112000,940975480,8230,8230,8230,8230,23
|
|
20230901,111900,940786190,8220,8230,8230,8220,155
|
|
20230901,111800,939512040,8220,8230,8230,8220,264
|
|
20230901,111700,937341840,8230,8230,8230,8230,11
|
|
20230901,111600,937251310,8230,8230,8230,8220,25
|
|
20230901,111500,937045760,8230,8230,8230,8220,93
|
|
20230901,111400,936281270,8230,8230,8230,8230,2
|
|
20230901,111300,936264810,8220,8230,8230,8220,378
|
|
20230901,111200,933157500,8230,8220,8230,8220,384
|
|
20230901,111100,930001010,8230,8230,8230,8220,122
|
|
20230901,111000,928998150,8230,8220,8230,8220,1095
|
|
20230901,110900,919996300,8230,8230,8240,8230,682
|
|
20230901,110800,914383420,8230,8230,8230,8230,2
|
|
20230901,110700,914366960,8230,8240,8240,8230,2
|
|
20230901,110600,914350490,8240,8240,8240,8220,710
|
|
20230901,110500,908514110,8240,8240,8240,8240,13
|
|
20230901,110400,908406990,8240,8240,8240,8220,103
|
|
20230901,110300,907560270,8240,8240,8240,8240,77
|
|
20230901,110200,906925790,8220,8240,8240,8220,1012
|
|
20230901,110100,898607110,8220,8240,8240,8220,1828
|
|
20230901,110000,883574390,8230,8230,8230,8230,125
|
|
20230901,105900,882545640,8240,8240,8240,8240,251
|
|
20230901,105800,880477400,8240,8230,8240,8230,726
|
|
20230901,105700,874502400,8230,8220,8230,8210,2654
|
|
20230901,105600,852686970,8220,8230,8230,8210,1072
|
|
20230901,105500,843874140,8230,8230,8230,8230,103
|
|
20230901,105400,843026450,8230,8230,8250,8220,2660
|
|
20230901,105300,821155610,8250,8250,8250,8230,254
|
|
20230901,105200,819065110,8250,8230,8250,8230,45
|
|
20230901,105100,818694720,8250,8250,8250,8250,7
|
|
20230901,105000,818636970,8250,8250,8250,8250,1
|
|
20230901,104900,818628720,8250,8250,8250,8250,62
|
|
20230901,104800,818117220,8250,8240,8250,8230,602
|
|
20230901,104700,813161690,8240,8240,8240,8240,268
|
|
20230901,104600,810953370,8250,8230,8250,8230,5167
|
|
20230901,104500,768417860,8230,8230,8230,8220,1095
|
|
20230901,104400,759406120,8230,8220,8230,8220,152
|
|
20230901,104300,758156660,8220,8210,8230,8210,356
|
|
20230901,104200,755232310,8210,8210,8210,8210,1087
|
|
20230901,104100,746308040,8210,8220,8230,8210,588
|
|
20230901,104000,741477420,8220,8220,8230,8220,263
|
|
20230901,103900,739315530,8220,8210,8220,8210,769
|
|
20230901,103800,733002030,8210,8210,8210,8200,4184
|
|
20230901,103700,698655080,8220,8220,8220,8220,3002
|
|
20230901,103600,673978640,8220,8210,8220,8210,580
|
|
20230901,103500,669216830,8210,8220,8220,8210,1382
|
|
20230901,103400,657866790,8220,8220,8220,8220,130
|
|
20230901,103300,656798190,8220,8230,8230,8220,68
|
|
20230901,103200,656238910,8220,8230,8240,8210,4539
|
|
20230901,103100,618917960,8230,8230,8230,8220,1825
|
|
20230901,103000,603908320,8240,8230,8240,8230,4
|
|
20230901,102900,603875370,8250,8250,8250,8250,11
|
|
20230901,102800,603784620,8250,8250,8250,8250,6
|
|
20230901,102700,603735120,8230,8230,8230,8230,417
|
|
20230901,102600,600303210,8230,8230,8230,8230,0
|
|
20230901,102500,600303210,8230,8230,8230,8230,0
|
|
20230901,102400,600303210,8230,8230,8230,8230,0
|
|
20230901,102300,600303210,8230,8230,8230,8230,50
|
|
20230901,102200,599891710,8230,8230,8230,8230,2
|
|
20230901,102100,599875250,8220,8220,8220,8220,259
|
|
20230901,102000,597746270,8250,8250,8250,8250,16
|
|
20230901,101900,597614270,8250,8240,8250,8240,101
|
|
20230901,101800,596781220,8230,8230,8230,8230,1
|
|
20230901,101700,596772990,8220,8220,8220,8220,2017
|
|
20230901,101600,580193250,8220,8220,8220,8210,1344
|
|
20230901,101500,569157400,8220,8220,8230,8220,756
|
|
20230901,101400,562943020,8220,8230,8230,8220,1833
|
|
20230901,101300,547875640,8220,8220,8220,8220,63
|
|
20230901,101200,547357780,8220,8220,8220,8220,225
|
|
20230901,101100,545508280,8240,8240,8240,8240,25
|
|
20230901,101000,545302280,8240,8230,8240,8220,795
|
|
20230901,100900,538765280,8230,8230,8230,8230,100
|
|
20230901,100800,537942280,8230,8240,8250,8230,450
|
|
20230901,100700,534234870,8240,8240,8250,8210,5206
|
|
20230901,100600,491414730,8240,8240,8240,8240,107
|
|
20230901,100500,490533050,8240,8240,8240,8240,476
|
|
20230901,100400,486610810,8250,8240,8250,8240,3079
|
|
20230901,100300,461227850,8250,8250,8250,8250,87
|
|
20230901,100200,460510100,8240,8240,8240,8240,22
|
|
20230901,100100,460328820,8250,8250,8250,8240,998
|
|
20230901,100000,452098500,8250,8250,8260,8250,666
|
|
20230901,095900,446602450,8250,8250,8250,8250,4
|
|
20230901,095800,446569450,8260,8260,8260,8260,4
|
|
20230901,095700,446536410,8260,8270,8270,8260,3
|
|
20230901,095600,446511610,8270,8260,8270,8260,81
|
|
20230901,095500,445842540,8260,8260,8260,8260,12
|
|
20230901,095400,445743420,8260,8260,8260,8260,10
|
|
20230901,095300,445660820,8260,8260,8260,8260,4
|
|
20230901,095200,445627780,8260,8260,8270,8250,2277
|
|
20230901,095100,426832370,8250,8260,8260,8250,1299
|
|
20230901,095000,416114660,8250,8260,8260,8250,358
|
|
20230901,094900,413159570,8260,8260,8270,8260,1033
|
|
20230901,094800,404626960,8260,8280,8280,8260,2374
|
|
20230901,094700,384998290,8280,8280,8280,8280,120
|
|
20230901,094600,384004690,8280,8280,8280,8280,284
|
|
20230901,094500,381653170,8280,8280,8280,8280,9
|
|
20230901,094400,381578650,8280,8280,8280,8280,1
|
|
20230901,094300,381570370,8280,8280,8280,8270,3911
|
|
20230901,094200,349207890,8280,8270,8280,8270,11
|
|
20230901,094100,349116910,8270,8280,8280,8270,1796
|
|
20230901,094000,334252420,8290,8290,8290,8290,1857
|
|
20230901,093900,318857890,8300,8290,8300,8290,221
|
|
20230901,093800,317025590,8290,8290,8290,8290,6
|
|
20230901,093700,316975850,8290,8280,8300,8280,1465
|
|
20230901,093600,304831970,8290,8270,8290,8270,113
|
|
20230901,093500,303896310,8280,8290,8290,8270,282
|
|
20230901,093400,301564130,8280,8290,8290,8280,97
|
|
20230901,093300,300760600,8290,8290,8290,8280,375
|
|
20230901,093200,297653030,8280,8290,8290,8270,158
|
|
20230901,093100,296345130,8290,8290,8290,8290,62
|
|
20230901,093000,295831150,8290,8260,8290,8260,713
|
|
20230901,092900,289939410,8260,8280,8290,8260,2163
|
|
20230901,092800,272060840,8270,8270,8270,8270,634
|
|
20230901,092700,266817660,8270,8290,8290,8270,112
|
|
20230901,092600,265889650,8260,8290,8310,8260,406
|
|
20230901,092500,262531010,8290,8290,8310,8260,1956
|
|
20230901,092400,246307490,8280,8260,8280,8260,545
|
|
20230901,092300,241801360,8260,8250,8260,8250,2915
|
|
20230901,092200,217748090,8250,8250,8250,8240,558
|
|
20230901,092100,213145190,8250,8260,8260,8240,1155
|
|
20230901,092000,203612270,8250,8250,8250,8250,120
|
|
20230901,091900,202622270,8240,8250,8260,8240,717
|
|
20230901,091800,196708700,8250,8240,8250,8240,808
|
|
20230901,091700,190049140,8230,8230,8230,8230,626
|
|
20230901,091600,184897160,8230,8240,8240,8230,150
|
|
20230901,091500,183662530,8240,8250,8250,8230,2069
|
|
20230901,091400,166611080,8250,8270,8270,8250,1507
|
|
20230901,091300,154166710,8270,8280,8280,8270,63
|
|
20230901,091200,153645670,8280,8290,8290,8280,79
|
|
20230901,091100,152991050,8290,8280,8290,8280,574
|
|
20230901,091000,148238280,8280,8290,8290,8280,150
|
|
20230901,090900,146994980,8280,8270,8280,8270,607
|
|
20230901,090800,141974230,8280,8270,8280,8260,743
|
|
20230901,090700,135828980,8250,8250,8260,8250,4642
|
|
20230901,090600,97531360,8250,8250,8250,8250,588
|
|
20230901,090500,92680360,8250,8250,8250,8240,1122
|
|
20230901,090400,83430910,8250,8250,8250,8250,366
|
|
20230901,090300,80411410,8250,8240,8270,8240,1370
|
|
20230901,090200,69112750,8250,8270,8270,8240,3434
|
|
20230901,090100,40775370,8270,8260,8270,8260,567
|
|
20230901,090000,36090140,8260,8260,8270,8260,4235
|