635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193200,1254265705,4620,4620,4620,4620,3499
|
|
20230901,193100,1254265705,4620,4620,4620,4620,0
|
|
20230901,193000,1254265705,4620,4620,4620,4620,0
|
|
20230901,192900,1254265705,4620,4620,4620,4620,0
|
|
20230901,192800,1254265705,4620,4620,4620,4620,0
|
|
20230901,192700,1254265705,4620,4620,4620,4620,0
|
|
20230901,192600,1254265705,4620,4620,4620,4620,0
|
|
20230901,192500,1254265705,4620,4620,4620,4620,0
|
|
20230901,192400,1254265705,4620,4620,4620,4620,0
|
|
20230901,192300,1254265705,4620,4620,4620,4620,0
|
|
20230901,192200,1254265705,4620,4620,4620,4620,0
|
|
20230901,192100,1254265705,4620,4620,4620,4620,0
|
|
20230901,192000,1254265705,4620,4620,4620,4620,0
|
|
20230901,191900,1254265705,4620,4620,4620,4620,0
|
|
20230901,191800,1254265705,4620,4620,4620,4620,0
|
|
20230901,191700,1254265705,4620,4620,4620,4620,0
|
|
20230901,191600,1254265705,4620,4620,4620,4620,0
|
|
20230901,191500,1254265705,4620,4620,4620,4620,0
|
|
20230901,191400,1254265705,4620,4620,4620,4620,0
|
|
20230901,191300,1254265705,4620,4620,4620,4620,0
|
|
20230901,191200,1254265705,4620,4620,4620,4620,0
|
|
20230901,191100,1254265705,4620,4620,4620,4620,0
|
|
20230901,191000,1254265705,4620,4620,4620,4620,0
|
|
20230901,190900,1254265705,4620,4620,4620,4620,0
|
|
20230901,190800,1254265705,4620,4620,4620,4620,0
|
|
20230901,190700,1254265705,4620,4620,4620,4620,0
|
|
20230901,190600,1254265705,4620,4620,4620,4620,0
|
|
20230901,190500,1254265705,4620,4620,4620,4620,0
|
|
20230901,190400,1254265705,4620,4620,4620,4620,0
|
|
20230901,190300,1254265705,4620,4620,4620,4620,0
|
|
20230901,190200,1254265705,4620,4620,4620,4620,3499
|
|
20230901,190100,1254265705,4620,4620,4620,4620,0
|
|
20230901,190000,1254265705,4620,4620,4620,4620,0
|
|
20230901,185900,1254265705,4620,4620,4620,4620,0
|
|
20230901,185800,1254265705,4620,4620,4620,4620,0
|
|
20230901,185700,1254265705,4620,4620,4620,4620,0
|
|
20230901,185600,1254265705,4620,4620,4620,4620,0
|
|
20230901,185500,1254265705,4620,4620,4620,4620,0
|
|
20230901,185400,1254265705,4620,4620,4620,4620,0
|
|
20230901,185300,1254265705,4620,4620,4620,4620,0
|
|
20230901,185200,1254265705,4620,4620,4620,4620,0
|
|
20230901,185100,1254265705,4620,4620,4620,4620,0
|
|
20230901,185000,1254265705,4620,4620,4620,4620,0
|
|
20230901,184900,1254265705,4620,4620,4620,4620,0
|
|
20230901,184800,1254265705,4620,4620,4620,4620,0
|
|
20230901,184700,1254265705,4620,4620,4620,4620,0
|
|
20230901,184600,1254265705,4620,4620,4620,4620,0
|
|
20230901,184500,1254265705,4620,4620,4620,4620,0
|
|
20230901,184400,1254265705,4620,4620,4620,4620,0
|
|
20230901,184300,1254265705,4620,4620,4620,4620,0
|
|
20230901,184200,1254265705,4620,4620,4620,4620,0
|
|
20230901,184100,1254265705,4620,4620,4620,4620,0
|
|
20230901,184000,1254265705,4620,4620,4620,4620,0
|
|
20230901,183900,1254265705,4620,4620,4620,4620,0
|
|
20230901,183800,1254265705,4620,4620,4620,4620,0
|
|
20230901,183700,1254265705,4620,4620,4620,4620,0
|
|
20230901,183600,1254265705,4620,4620,4620,4620,0
|
|
20230901,183500,1254265705,4620,4620,4620,4620,0
|
|
20230901,183400,1254265705,4620,4620,4620,4620,0
|
|
20230901,183300,1254265705,4620,4620,4620,4620,0
|
|
20230901,183200,1254265705,4620,4620,4620,4620,3499
|
|
20230901,183100,1254265705,4620,4620,4620,4620,0
|
|
20230901,183000,1254265705,4620,4620,4620,4620,0
|
|
20230901,182900,1254265705,4620,4620,4620,4620,0
|
|
20230901,182800,1254265705,4620,4620,4620,4620,0
|
|
20230901,182700,1254265705,4620,4620,4620,4620,0
|
|
20230901,182600,1254265705,4620,4620,4620,4620,0
|
|
20230901,182500,1254265705,4620,4620,4620,4620,0
|
|
20230901,182400,1254265705,4620,4620,4620,4620,0
|
|
20230901,182300,1254265705,4620,4620,4620,4620,0
|
|
20230901,182200,1254265705,4620,4620,4620,4620,0
|
|
20230901,182100,1254265705,4620,4620,4620,4620,0
|
|
20230901,182000,1254265705,4620,4620,4620,4620,0
|
|
20230901,181900,1254265705,4620,4620,4620,4620,0
|
|
20230901,181800,1254265705,4620,4620,4620,4620,0
|
|
20230901,181700,1254265705,4620,4620,4620,4620,0
|
|
20230901,181600,1254265705,4620,4620,4620,4620,0
|
|
20230901,181500,1254265705,4620,4620,4620,4620,0
|
|
20230901,181400,1254265705,4620,4620,4620,4620,0
|
|
20230901,181300,1254265705,4620,4620,4620,4620,0
|
|
20230901,181200,1254265705,4620,4620,4620,4620,0
|
|
20230901,181100,1254265705,4620,4620,4620,4620,0
|
|
20230901,181000,1254265705,4620,4620,4620,4620,0
|
|
20230901,180900,1254265705,4620,4620,4620,4620,0
|
|
20230901,180800,1254265705,4620,4620,4620,4620,0
|
|
20230901,180700,1254265705,4620,4620,4620,4620,0
|
|
20230901,180600,1254265705,4620,4620,4620,4620,0
|
|
20230901,180500,1254265705,4620,4620,4620,4620,0
|
|
20230901,180400,1254265705,4620,4620,4620,4620,0
|
|
20230901,180300,1254265705,4620,4620,4620,4620,0
|
|
20230901,180200,1254265705,4620,4620,4620,4620,3499
|
|
20230901,180100,1254265705,4620,4620,4620,4620,0
|
|
20230901,180000,1254265705,4620,4620,4620,4620,0
|
|
20230901,175900,1254265705,4620,4620,4620,4620,0
|
|
20230901,175800,1254265705,4620,4620,4620,4620,0
|
|
20230901,175700,1254265705,4620,4620,4620,4620,0
|
|
20230901,175600,1254265705,4620,4620,4620,4620,0
|
|
20230901,175500,1254265705,4620,4620,4620,4620,0
|
|
20230901,175400,1254265705,4620,4620,4620,4620,0
|
|
20230901,175300,1254265705,4620,4620,4620,4620,0
|
|
20230901,175200,1254265705,4620,4620,4620,4620,0
|
|
20230901,175100,1254265705,4620,4620,4620,4620,0
|
|
20230901,175000,1254265705,4620,4620,4620,4620,0
|
|
20230901,174900,1254265705,4620,4620,4620,4620,0
|
|
20230901,174800,1254265705,4620,4620,4620,4620,0
|
|
20230901,174700,1254265705,4620,4620,4620,4620,0
|
|
20230901,174600,1254265705,4620,4620,4620,4620,0
|
|
20230901,174500,1254265705,4620,4620,4620,4620,0
|
|
20230901,174400,1254265705,4620,4620,4620,4620,0
|
|
20230901,174300,1254265705,4620,4620,4620,4620,0
|
|
20230901,174200,1254265705,4620,4620,4620,4620,0
|
|
20230901,174100,1254265705,4620,4620,4620,4620,0
|
|
20230901,174000,1254265705,4620,4620,4620,4620,0
|
|
20230901,173900,1254265705,4620,4620,4620,4620,0
|
|
20230901,173800,1254265705,4620,4620,4620,4620,0
|
|
20230901,173700,1254265705,4620,4620,4620,4620,0
|
|
20230901,173600,1254265705,4620,4620,4620,4620,0
|
|
20230901,173500,1254265705,4620,4620,4620,4620,0
|
|
20230901,173400,1254265705,4620,4620,4620,4620,0
|
|
20230901,173300,1254265705,4620,4620,4620,4620,0
|
|
20230901,173200,1254265705,4620,4620,4620,4620,3499
|
|
20230901,173100,1254265705,4620,4620,4620,4620,0
|
|
20230901,173000,1254265705,4620,4620,4620,4620,0
|
|
20230901,172900,1254265705,4620,4620,4620,4620,0
|
|
20230901,172800,1254265705,4620,4620,4620,4620,0
|
|
20230901,172700,1254265705,4620,4620,4620,4620,0
|
|
20230901,172600,1254265705,4620,4620,4620,4620,0
|
|
20230901,172500,1254265705,4620,4620,4620,4620,0
|
|
20230901,172400,1254265705,4620,4620,4620,4620,0
|
|
20230901,172300,1254265705,4620,4620,4620,4620,0
|
|
20230901,172200,1254265705,4620,4620,4620,4620,0
|
|
20230901,172100,1254265705,4620,4620,4620,4620,0
|
|
20230901,172000,1254265705,4620,4620,4620,4620,0
|
|
20230901,171900,1254265705,4620,4620,4620,4620,0
|
|
20230901,171800,1254265705,4620,4620,4620,4620,0
|
|
20230901,171700,1254265705,4620,4620,4620,4620,0
|
|
20230901,171600,1254265705,4620,4620,4620,4620,0
|
|
20230901,171500,1254265705,4620,4620,4620,4620,0
|
|
20230901,171400,1254265705,4620,4620,4620,4620,0
|
|
20230901,171300,1254265705,4620,4620,4620,4620,0
|
|
20230901,171200,1254265705,4620,4620,4620,4620,0
|
|
20230901,171100,1254265705,4620,4620,4620,4620,0
|
|
20230901,171000,1254265705,4620,4620,4620,4620,0
|
|
20230901,170900,1254265705,4620,4620,4620,4620,0
|
|
20230901,170800,1254265705,4620,4620,4620,4620,0
|
|
20230901,170700,1254265705,4620,4620,4620,4620,0
|
|
20230901,170600,1254265705,4620,4620,4620,4620,0
|
|
20230901,170500,1254265705,4620,4620,4620,4620,0
|
|
20230901,170400,1254265705,4620,4620,4620,4620,0
|
|
20230901,170300,1254265705,4620,4620,4620,4620,0
|
|
20230901,170200,1254265705,4620,4620,4620,4620,3499
|
|
20230901,170100,1254265705,4620,4620,4620,4620,0
|
|
20230901,170000,1254265705,4620,4620,4620,4620,0
|
|
20230901,165900,1254265705,4620,4620,4620,4620,0
|
|
20230901,165800,1254265705,4620,4620,4620,4620,0
|
|
20230901,165700,1254265705,4620,4620,4620,4620,0
|
|
20230901,165600,1254265705,4620,4620,4620,4620,0
|
|
20230901,165500,1254265705,4620,4620,4620,4620,0
|
|
20230901,165400,1254265705,4620,4620,4620,4620,0
|
|
20230901,165300,1254265705,4620,4620,4620,4620,0
|
|
20230901,165200,1254265705,4620,4620,4620,4620,0
|
|
20230901,165100,1254265705,4620,4620,4620,4620,0
|
|
20230901,165000,1254265705,4620,4620,4620,4620,0
|
|
20230901,164900,1254265705,4620,4620,4620,4620,0
|
|
20230901,164800,1254265705,4620,4620,4620,4620,0
|
|
20230901,164700,1254265705,4620,4620,4620,4620,0
|
|
20230901,164600,1254265705,4620,4620,4620,4620,0
|
|
20230901,164500,1254265705,4620,4620,4620,4620,0
|
|
20230901,164400,1254265705,4620,4620,4620,4620,0
|
|
20230901,164300,1254265705,4620,4620,4620,4620,0
|
|
20230901,164200,1254265705,4620,4620,4620,4620,0
|
|
20230901,164100,1254265705,4620,4620,4620,4620,0
|
|
20230901,164000,1254265705,4620,4620,4620,4620,0
|
|
20230901,163900,1254265705,4620,4620,4620,4620,0
|
|
20230901,163800,1254265705,4620,4620,4620,4620,0
|
|
20230901,163700,1254265705,4620,4620,4620,4620,0
|
|
20230901,163600,1254265705,4620,4620,4620,4620,0
|
|
20230901,163500,1254265705,4620,4620,4620,4620,0
|
|
20230901,163400,1254265705,4620,4620,4620,4620,0
|
|
20230901,163300,1254265705,4620,4620,4620,4620,0
|
|
20230901,163200,1254265705,4620,4620,4620,4620,3499
|
|
20230901,163100,1254265705,4620,4620,4620,4620,0
|
|
20230901,163000,1254265705,4620,4620,4620,4620,0
|
|
20230901,162900,1254265705,4620,4620,4620,4620,0
|
|
20230901,162800,1254265705,4620,4620,4620,4620,0
|
|
20230901,162700,1254265705,4620,4620,4620,4620,0
|
|
20230901,162600,1254265705,4620,4620,4620,4620,0
|
|
20230901,162500,1254265705,4620,4620,4620,4620,0
|
|
20230901,162400,1254265705,4620,4620,4620,4620,0
|
|
20230901,162300,1254265705,4620,4620,4620,4620,0
|
|
20230901,162200,1254265705,4620,4620,4620,4620,0
|
|
20230901,162100,1254265705,4620,4620,4620,4620,0
|
|
20230901,162000,1254265705,4620,4620,4620,4620,0
|
|
20230901,161900,1254265705,4620,4620,4620,4620,0
|
|
20230901,161800,1254265705,4620,4620,4620,4620,0
|
|
20230901,161700,1254265705,4620,4620,4620,4620,0
|
|
20230901,161600,1254265705,4620,4620,4620,4620,0
|
|
20230901,161500,1254265705,4620,4620,4620,4620,0
|
|
20230901,161400,1254265705,4620,4620,4620,4620,0
|
|
20230901,161300,1254265705,4620,4620,4620,4620,0
|
|
20230901,161200,1254265705,4620,4620,4620,4620,0
|
|
20230901,161100,1254265705,4620,4620,4620,4620,0
|
|
20230901,161000,1254265705,4620,4620,4620,4620,0
|
|
20230901,160900,1254265705,4620,4620,4620,4620,0
|
|
20230901,160800,1254265705,4620,4620,4620,4620,0
|
|
20230901,160700,1254265705,4620,4620,4620,4620,0
|
|
20230901,160600,1254265705,4620,4620,4620,4620,0
|
|
20230901,160500,1254265705,4620,4620,4620,4620,0
|
|
20230901,160400,1254265705,4620,4620,4620,4620,0
|
|
20230901,160300,1254265705,4620,4620,4620,4620,0
|
|
20230901,160200,1254265705,4620,4620,4620,4620,3499
|
|
20230901,160100,1254265705,4620,4620,4620,4620,0
|
|
20230901,160000,1254265705,4620,4620,4620,4620,0
|
|
20230901,155900,1254265705,4620,4620,4620,4620,0
|
|
20230901,155800,1254265705,4620,4620,4620,4620,0
|
|
20230901,155700,1254265705,4620,4620,4620,4620,0
|
|
20230901,155600,1254265705,4620,4620,4620,4620,0
|
|
20230901,155500,1254265705,4620,4620,4620,4620,0
|
|
20230901,155400,1254265705,4620,4620,4620,4620,0
|
|
20230901,155300,1254265705,4620,4620,4620,4620,0
|
|
20230901,155200,1254265705,4620,4620,4620,4620,0
|
|
20230901,155100,1254265705,4620,4620,4620,4620,0
|
|
20230901,155000,1254265705,4620,4620,4620,4620,0
|
|
20230901,154900,1254265705,4620,4620,4620,4620,0
|
|
20230901,154800,1254265705,4620,4620,4620,4620,0
|
|
20230901,154700,1254265705,4620,4620,4620,4620,0
|
|
20230901,154600,1254265705,4620,4620,4620,4620,0
|
|
20230901,154500,1254265705,4620,4620,4620,4620,0
|
|
20230901,154400,1254265705,4620,4620,4620,4620,0
|
|
20230901,154300,1254265705,4620,4620,4620,4620,0
|
|
20230901,154200,1254265705,4620,4620,4620,4620,0
|
|
20230901,154100,1254265705,4620,4620,4620,4620,0
|
|
20230901,154000,1254265705,4620,4620,4620,4620,0
|
|
20230901,153900,1254265705,4620,4620,4620,4620,0
|
|
20230901,153800,1254265705,4620,4620,4620,4620,0
|
|
20230901,153700,1254265705,4620,4620,4620,4620,0
|
|
20230901,153600,1254265705,4620,4620,4620,4620,0
|
|
20230901,153500,1254265705,4620,4620,4620,4620,0
|
|
20230901,153400,1254265705,4620,4620,4620,4620,0
|
|
20230901,153300,1254265705,4620,4620,4620,4620,0
|
|
20230901,153200,1254265705,4620,4620,4620,4620,3499
|
|
20230901,153100,1254265705,4620,4620,4620,4620,0
|
|
20230901,153000,1254265705,4620,4620,4620,4620,3499
|
|
20230901,152900,1238100325,4620,4620,4620,4620,0
|
|
20230901,152800,1238100325,4620,4620,4620,4620,0
|
|
20230901,152700,1238100325,4620,4620,4620,4620,0
|
|
20230901,152600,1238100325,4620,4620,4620,4620,0
|
|
20230901,152500,1238100325,4620,4620,4620,4620,0
|
|
20230901,152400,1238100325,4620,4620,4620,4620,0
|
|
20230901,152300,1238100325,4620,4620,4620,4620,0
|
|
20230901,152200,1238100325,4620,4620,4620,4620,0
|
|
20230901,152100,1238100325,4620,4620,4620,4620,0
|
|
20230901,152000,1238100325,4620,4620,4620,4620,0
|
|
20230901,151900,1238100325,4620,4615,4620,4615,236
|
|
20230901,151800,1237011150,4615,4610,4620,4610,112
|
|
20230901,151700,1236494515,4620,4620,4620,4620,177
|
|
20230901,151600,1235676775,4620,4620,4620,4620,21
|
|
20230901,151500,1235579755,4605,4610,4610,4605,1066
|
|
20230901,151400,1230669795,4620,4610,4620,4610,9
|
|
20230901,151300,1230628295,4610,4610,4610,4610,4385
|
|
20230901,151200,1210413445,4610,4625,4625,4610,701
|
|
20230901,151100,1207179300,4630,4610,4630,4610,374
|
|
20230901,151000,1205450380,4610,4615,4615,4610,497
|
|
20230901,150900,1203159070,4630,4630,4630,4630,159
|
|
20230901,150800,1202422900,4630,4630,4630,4630,250
|
|
20230901,150700,1201265400,4625,4625,4625,4625,298
|
|
20230901,150600,1199887150,4615,4615,4615,4615,60
|
|
20230901,150500,1199610250,4625,4610,4630,4610,219
|
|
20230901,150400,1198598205,4610,4620,4620,4610,7125
|
|
20230901,150300,1165726420,4620,4620,4620,4620,37
|
|
20230901,150200,1165555480,4620,4620,4620,4620,300
|
|
20230901,150100,1164169480,4620,4630,4630,4620,372
|
|
20230901,150000,1162449120,4630,4630,4630,4630,20
|
|
20230901,145900,1162356520,4620,4620,4620,4620,183
|
|
20230901,145800,1161511060,4620,4620,4620,4620,72
|
|
20230901,145700,1161178420,4620,4620,4620,4620,0
|
|
20230901,145600,1161178420,4620,4615,4620,4615,192
|
|
20230901,145500,1160291860,4615,4625,4630,4615,51
|
|
20230901,145400,1160056430,4625,4625,4625,4625,0
|
|
20230901,145300,1160056430,4625,4630,4630,4625,365
|
|
20230901,145200,1158366495,4630,4630,4630,4630,15
|
|
20230901,145100,1158297045,4630,4630,4630,4630,0
|
|
20230901,145000,1158297045,4630,4625,4630,4625,250
|
|
20230901,144900,1157139550,4630,4630,4630,4630,460
|
|
20230901,144800,1155009750,4625,4615,4625,4610,752
|
|
20230901,144700,1151537590,4615,4625,4625,4615,655
|
|
20230901,144600,1148511735,4625,4625,4625,4625,0
|
|
20230901,144500,1148511735,4625,4615,4625,4615,301
|
|
20230901,144400,1147122610,4615,4615,4615,4615,50
|
|
20230901,144300,1146891860,4615,4620,4620,4615,247
|
|
20230901,144200,1145751940,4620,4625,4625,4620,14
|
|
20230901,144100,1145687200,4615,4615,4615,4615,16
|
|
20230901,144000,1145613360,4615,4615,4615,4610,477
|
|
20230901,143900,1143412030,4615,4615,4615,4615,412
|
|
20230901,143800,1141510650,4615,4620,4625,4615,1540
|
|
20230901,143700,1134398360,4625,4625,4625,4625,0
|
|
20230901,143600,1134398360,4625,4625,4625,4625,52
|
|
20230901,143500,1134157860,4620,4620,4620,4620,0
|
|
20230901,143400,1134157860,4620,4620,4620,4620,25
|
|
20230901,143300,1134042360,4625,4625,4625,4625,4
|
|
20230901,143200,1134023860,4625,4625,4625,4625,1
|
|
20230901,143100,1134019235,4620,4620,4620,4620,106
|
|
20230901,143000,1133529515,4625,4625,4625,4625,2
|
|
20230901,142900,1133520265,4615,4625,4625,4615,102
|
|
20230901,142800,1133049420,4620,4620,4620,4620,76
|
|
20230901,142700,1132698300,4615,4615,4615,4615,30
|
|
20230901,142600,1132559850,4615,4615,4615,4615,0
|
|
20230901,142500,1132559850,4615,4620,4620,4615,7
|
|
20230901,142400,1132527525,4620,4620,4620,4620,1
|
|
20230901,142300,1132522905,4615,4615,4615,4615,2096
|
|
20230901,142200,1122849865,4615,4620,4620,4615,372
|
|
20230901,142100,1121132885,4615,4615,4615,4615,103
|
|
20230901,142000,1120657540,4615,4615,4615,4615,300
|
|
20230901,141900,1119273040,4615,4620,4620,4615,1471
|
|
20230901,141800,1112484035,4620,4620,4620,4615,626
|
|
20230901,141700,1109592880,4620,4620,4620,4620,3440
|
|
20230901,141600,1093700080,4620,4620,4620,4620,0
|
|
20230901,141500,1093700080,4620,4625,4625,4620,212
|
|
20230901,141400,1092720130,4625,4625,4625,4625,155
|
|
20230901,141300,1092003255,4625,4620,4625,4620,2013
|
|
20230901,141200,1082703130,4625,4625,4625,4625,2042
|
|
20230901,141100,1073258880,4625,4630,4630,4625,2050
|
|
20230901,141000,1063768900,4640,4640,4640,4640,25
|
|
20230901,140900,1063652900,4630,4640,4640,4630,80
|
|
20230901,140800,1063282200,4630,4630,4630,4630,0
|
|
20230901,140700,1063282200,4630,4640,4640,4630,3011
|
|
20230901,140600,1049329635,4640,4640,4640,4640,206
|
|
20230901,140500,1048373795,4635,4645,4645,4635,2209
|
|
20230901,140400,1038132070,4645,4645,4645,4645,42
|
|
20230901,140300,1037936980,4645,4640,4645,4640,148
|
|
20230901,140200,1037249705,4640,4640,4640,4640,0
|
|
20230901,140100,1037249705,4640,4640,4640,4640,21
|
|
20230901,140000,1037152265,4640,4640,4640,4640,21
|
|
20230901,135900,1037054825,4645,4640,4645,4640,246
|
|
20230901,135800,1035913380,4640,4640,4640,4640,71
|
|
20230901,135700,1035583940,4640,4640,4640,4640,159
|
|
20230901,135600,1034846180,4640,4640,4640,4640,0
|
|
20230901,135500,1034846180,4640,4640,4640,4640,25
|
|
20230901,135400,1034730180,4640,4640,4640,4640,0
|
|
20230901,135300,1034730180,4640,4645,4645,4640,978
|
|
20230901,135200,1030191155,4645,4645,4645,4640,372
|
|
20230901,135100,1028463570,4645,4635,4645,4635,72
|
|
20230901,135000,1028129735,4635,4635,4635,4635,0
|
|
20230901,134900,1028129735,4635,4635,4635,4635,0
|
|
20230901,134800,1028129735,4635,4635,4635,4635,4
|
|
20230901,134700,1028111195,4635,4635,4635,4635,0
|
|
20230901,134600,1028111195,4635,4645,4645,4635,11
|
|
20230901,134500,1028060200,4635,4640,4640,4635,500
|
|
20230901,134400,1025741070,4640,4640,4640,4640,4
|
|
20230901,134300,1025722510,4640,4640,4640,4640,44
|
|
20230901,134200,1025518350,4645,4645,4645,4645,1
|
|
20230901,134100,1025513705,4645,4645,4645,4645,680
|
|
20230901,134000,1022355105,4640,4640,4640,4640,37
|
|
20230901,133900,1022183425,4640,4640,4640,4640,0
|
|
20230901,133800,1022183425,4640,4640,4640,4640,79
|
|
20230901,133700,1021816865,4635,4635,4635,4635,0
|
|
20230901,133600,1021816865,4635,4635,4635,4635,0
|
|
20230901,133500,1021816865,4635,4635,4635,4635,0
|
|
20230901,133400,1021816865,4635,4635,4635,4635,1
|
|
20230901,133300,1021812230,4635,4640,4640,4635,791
|
|
20230901,133200,1018145220,4640,4640,4640,4640,9
|
|
20230901,133100,1018103460,4640,4645,4645,4640,688
|
|
20230901,133000,1014910990,4645,4645,4645,4645,1
|
|
20230901,132900,1014906345,4645,4645,4645,4645,0
|
|
20230901,132800,1014906345,4645,4645,4645,4645,774
|
|
20230901,132700,1011311115,4650,4650,4650,4650,1
|
|
20230901,132600,1011306465,4645,4645,4645,4645,13
|
|
20230901,132500,1011246080,4655,4655,4655,4655,0
|
|
20230901,132400,1011246080,4655,4655,4655,4655,0
|
|
20230901,132300,1011246080,4655,4655,4655,4655,135
|
|
20230901,132200,1010617655,4640,4640,4640,4640,348
|
|
20230901,132100,1009002935,4655,4655,4655,4655,2
|
|
20230901,132000,1008993625,4640,4640,4640,4640,0
|
|
20230901,131900,1008993625,4640,4640,4640,4640,0
|
|
20230901,131800,1008993625,4640,4645,4645,4640,534
|
|
20230901,131700,1006513675,4655,4650,4655,4650,2
|
|
20230901,131600,1006504370,4655,4655,4655,4645,151
|
|
20230901,131500,1005801615,4650,4650,4650,4650,20
|
|
20230901,131400,1005708615,4645,4655,4655,4645,8
|
|
20230901,131300,1005671385,4655,4650,4655,4650,5
|
|
20230901,131200,1005648115,4650,4650,4650,4650,10
|
|
20230901,131100,1005601615,4655,4645,4655,4645,12
|
|
20230901,131000,1005545865,4645,4665,4670,4645,442
|
|
20230901,130900,1003489415,4675,4665,4675,4660,110
|
|
20230901,130800,1002975810,4665,4645,4665,4645,240
|
|
20230901,130700,1001858670,4645,4650,4650,4645,78
|
|
20230901,130600,1001496190,4665,4655,4665,4655,270
|
|
20230901,130500,1000237225,4660,4660,4665,4655,139
|
|
20230901,130400,999588905,4660,4660,4660,4660,118
|
|
20230901,130300,999039025,4660,4660,4660,4660,10
|
|
20230901,130200,998992425,4660,4655,4660,4655,148
|
|
20230901,130100,998302810,4660,4650,4660,4645,362
|
|
20230901,130000,996619130,4655,4650,4655,4650,18
|
|
20230901,125900,996535365,4640,4640,4640,4640,0
|
|
20230901,125800,996535365,4640,4640,4640,4640,0
|
|
20230901,125700,996535365,4640,4640,4640,4640,1151
|
|
20230901,125600,991194725,4640,4640,4640,4640,0
|
|
20230901,125500,991194725,4640,4645,4655,4640,260
|
|
20230901,125400,989986360,4645,4640,4645,4640,492
|
|
20230901,125300,987701040,4645,4645,4645,4645,395
|
|
20230901,125200,985866265,4645,4645,4645,4645,1
|
|
20230901,125100,985861620,4645,4650,4650,4645,78
|
|
20230901,125000,985498935,4660,4655,4660,4655,120
|
|
20230901,124900,984939740,4660,4660,4660,4660,2
|
|
20230901,124800,984930420,4650,4650,4650,4650,50
|
|
20230901,124700,984697920,4645,4645,4645,4645,2
|
|
20230901,124600,984688630,4650,4650,4650,4650,0
|
|
20230901,124500,984688630,4650,4650,4650,4650,0
|
|
20230901,124400,984688630,4650,4650,4650,4650,0
|
|
20230901,124300,984688630,4650,4650,4650,4650,0
|
|
20230901,124200,984688630,4650,4650,4650,4650,152
|
|
20230901,124100,983981830,4650,4650,4650,4650,59
|
|
20230901,124000,983707480,4660,4650,4660,4650,10
|
|
20230901,123900,983660950,4650,4650,4650,4650,5
|
|
20230901,123800,983637700,4660,4650,4660,4650,203
|
|
20230901,123700,982691730,4660,4650,4660,4650,46
|
|
20230901,123600,982477820,4650,4650,4650,4650,14
|
|
20230901,123500,982412720,4650,4650,4650,4650,10
|
|
20230901,123400,982366220,4650,4650,4650,4650,0
|
|
20230901,123300,982366220,4650,4650,4650,4650,0
|
|
20230901,123200,982366220,4650,4645,4650,4640,653
|
|
20230901,123100,979332480,4650,4645,4650,4645,60
|
|
20230901,123000,979053770,4650,4650,4650,4650,133
|
|
20230901,122900,978435320,4645,4650,4650,4645,97
|
|
20230901,122800,977984490,4650,4650,4650,4650,473
|
|
20230901,122700,975785040,4655,4655,4655,4655,0
|
|
20230901,122600,975785040,4655,4655,4655,4655,103
|
|
20230901,122500,975305575,4655,4655,4655,4655,500
|
|
20230901,122400,972978075,4650,4655,4655,4650,56
|
|
20230901,122300,972717645,4645,4645,4645,4645,10
|
|
20230901,122200,972671195,4655,4655,4655,4655,100
|
|
20230901,122100,972205695,4660,4660,4660,4660,0
|
|
20230901,122000,972205695,4660,4660,4660,4660,0
|
|
20230901,121900,972205695,4660,4660,4660,4660,8
|
|
20230901,121800,972168415,4660,4655,4660,4655,232
|
|
20230901,121700,971087330,4655,4655,4655,4655,0
|
|
20230901,121600,971087330,4655,4660,4660,4655,24
|
|
20230901,121500,970975555,4660,4640,4660,4640,179
|
|
20230901,121400,970142695,4640,4635,4640,4635,3
|
|
20230901,121300,970128780,4640,4640,4640,4640,3
|
|
20230901,121200,970114860,4640,4640,4640,4640,98
|
|
20230901,121100,969660140,4640,4640,4640,4640,21
|
|
20230901,121000,969562700,4640,4640,4640,4640,1
|
|
20230901,120900,969558060,4640,4640,4640,4640,5
|
|
20230901,120800,969534860,4640,4640,4640,4640,5
|
|
20230901,120700,969511660,4640,4640,4640,4640,5
|
|
20230901,120600,969488460,4640,4640,4640,4640,15
|
|
20230901,120500,969418860,4640,4640,4640,4640,11
|
|
20230901,120400,969367820,4640,4640,4640,4640,1
|
|
20230901,120300,969363180,4635,4635,4635,4635,100
|
|
20230901,120200,968899680,4635,4635,4635,4635,570
|
|
20230901,120100,966257730,4635,4635,4635,4635,5
|
|
20230901,120000,966234555,4635,4640,4640,4635,101
|
|
20230901,115900,965766415,4640,4640,4640,4640,3
|
|
20230901,115800,965752495,4635,4645,4645,4635,2919
|
|
20230901,115700,952217310,4650,4650,4650,4650,0
|
|
20230901,115600,952217310,4650,4650,4650,4650,26
|
|
20230901,115500,952096410,4650,4650,4650,4650,8
|
|
20230901,115400,952059210,4645,4645,4645,4645,53
|
|
20230901,115300,951813025,4645,4645,4650,4640,704
|
|
20230901,115200,948543440,4645,4645,4645,4645,244
|
|
20230901,115100,947410060,4645,4645,4645,4645,1
|
|
20230901,115000,947405415,4645,4645,4645,4645,15
|
|
20230901,114900,947335740,4650,4650,4650,4650,108
|
|
20230901,114800,946833540,4650,4650,4650,4650,0
|
|
20230901,114700,946833540,4650,4650,4650,4650,0
|
|
20230901,114600,946833540,4650,4650,4650,4650,0
|
|
20230901,114500,946833540,4650,4655,4655,4650,487
|
|
20230901,114400,944568645,4655,4655,4655,4655,1291
|
|
20230901,114300,938559040,4655,4655,4655,4655,19
|
|
20230901,114200,938470595,4650,4660,4660,4650,495
|
|
20230901,114100,936165990,4660,4660,4660,4660,17
|
|
20230901,114000,936086770,4660,4660,4660,4660,0
|
|
20230901,113900,936086770,4660,4660,4660,4660,0
|
|
20230901,113800,936086770,4660,4660,4660,4660,0
|
|
20230901,113700,936086770,4660,4655,4660,4655,45
|
|
20230901,113600,935877195,4660,4670,4670,4660,30
|
|
20230901,113500,935737195,4675,4675,4675,4675,71
|
|
20230901,113400,935405270,4685,4685,4685,4685,0
|
|
20230901,113300,935405270,4685,4685,4685,4685,10
|
|
20230901,113200,935358420,4690,4650,4690,4650,1012
|
|
20230901,113100,930647085,4640,4640,4640,4640,0
|
|
20230901,113000,930647085,4640,4640,4640,4640,200
|
|
20230901,112900,929719085,4640,4640,4640,4640,1
|
|
20230901,112800,929714445,4635,4640,4640,4635,4000
|
|
20230901,112700,911164955,4640,4655,4655,4640,5517
|
|
20230901,112600,885531925,4655,4660,4660,4655,542
|
|
20230901,112500,883006330,4660,4660,4660,4660,102
|
|
20230901,112400,882531010,4660,4660,4660,4660,3
|
|
20230901,112300,882517030,4665,4665,4665,4665,4
|
|
20230901,112200,882498370,4665,4665,4665,4665,500
|
|
20230901,112100,880165870,4665,4655,4665,4655,256
|
|
20230901,112000,878974175,4655,4655,4655,4655,0
|
|
20230901,111900,878974175,4655,4655,4655,4655,50
|
|
20230901,111800,878741425,4655,4670,4670,4655,3045
|
|
20230901,111700,864553560,4665,4665,4665,4665,398
|
|
20230901,111600,862696890,4680,4665,4680,4665,175
|
|
20230901,111500,861879905,4670,4665,4670,4665,21
|
|
20230901,111400,861781850,4665,4665,4665,4665,476
|
|
20230901,111300,859561310,4665,4665,4665,4665,294
|
|
20230901,111200,858189800,4670,4670,4670,4670,0
|
|
20230901,111100,858189800,4670,4670,4670,4670,1901
|
|
20230901,111000,849312130,4670,4670,4670,4670,0
|
|
20230901,110900,849312130,4670,4670,4670,4670,136
|
|
20230901,110800,848677010,4665,4670,4670,4665,514
|
|
20230901,110700,846278700,4665,4670,4670,4665,42
|
|
20230901,110600,846082570,4665,4670,4670,4665,470
|
|
20230901,110500,843888170,4670,4680,4680,4670,282
|
|
20230901,110400,842571210,4670,4670,4680,4670,740
|
|
20230901,110300,839115400,4670,4670,4670,4670,272
|
|
20230901,110200,837845160,4670,4670,4670,4665,223
|
|
20230901,110100,836804490,4670,4670,4670,4670,1373
|
|
20230901,110000,830392580,4675,4675,4675,4675,109
|
|
20230901,105900,829883005,4680,4675,4680,4675,108
|
|
20230901,105800,829378065,4675,4675,4675,4670,566
|
|
20230901,105700,826734515,4675,4685,4700,4675,3940
|
|
20230901,105600,808304760,4685,4685,4685,4685,600
|
|
20230901,105500,805493760,4685,4690,4710,4685,2783
|
|
20230901,105400,792442350,4715,4690,4715,4680,1708
|
|
20230901,105300,784443325,4685,4720,4725,4685,14753
|
|
20230901,105200,715143065,4720,4710,4730,4700,7582
|
|
20230901,105100,679365115,4700,4710,4730,4695,9215
|
|
20230901,105000,635995195,4715,4710,4730,4705,11456
|
|
20230901,104900,581963940,4725,4715,4735,4700,10866
|
|
20230901,104800,530648860,4725,4715,4725,4690,4008
|
|
20230901,104700,511736345,4690,4715,4720,4685,4409
|
|
20230901,104600,490980825,4715,4685,4715,4680,3724
|
|
20230901,104500,473471105,4685,4685,4685,4685,23
|
|
20230901,104400,473363350,4685,4665,4685,4665,524
|
|
20230901,104300,470918625,4665,4665,4665,4665,0
|
|
20230901,104200,470918625,4665,4665,4665,4665,0
|
|
20230901,104100,470918625,4665,4665,4665,4665,51
|
|
20230901,104000,470680710,4655,4655,4655,4655,8
|
|
20230901,103900,470643470,4655,4655,4655,4655,100
|
|
20230901,103800,470177970,4655,4655,4655,4655,0
|
|
20230901,103700,470177970,4655,4655,4655,4655,142
|
|
20230901,103600,469516960,4650,4655,4655,4650,2356
|
|
20230901,103500,458561435,4655,4655,4655,4655,0
|
|
20230901,103400,458561435,4655,4655,4655,4655,0
|
|
20230901,103300,458561435,4655,4650,4655,4650,2205
|
|
20230901,103200,448308160,4635,4665,4665,4635,5002
|
|
20230901,103100,425081290,4655,4650,4655,4645,142
|
|
20230901,103000,424421180,4655,4660,4660,4655,1573
|
|
20230901,102900,417098365,4660,4660,4660,4660,102
|
|
20230901,102800,416623045,4655,4655,4655,4655,6
|
|
20230901,102700,416595115,4645,4655,4655,4645,931
|
|
20230901,102600,412270565,4655,4650,4655,4650,152
|
|
20230901,102500,411563760,4650,4650,4650,4650,0
|
|
20230901,102400,411563760,4650,4655,4655,4650,170
|
|
20230901,102300,410773160,4655,4650,4655,4650,1029
|
|
20230901,102200,405988300,4650,4650,4650,4650,0
|
|
20230901,102100,405988300,4650,4650,4650,4650,0
|
|
20230901,102000,405988300,4650,4650,4650,4650,1
|
|
20230901,101900,405983650,4650,4650,4660,4650,396
|
|
20230901,101800,404142230,4650,4655,4655,4650,525
|
|
20230901,101700,401698475,4660,4660,4660,4660,0
|
|
20230901,101600,401698475,4660,4660,4660,4660,86
|
|
20230901,101500,401297715,4660,4660,4660,4660,322
|
|
20230901,101400,399797195,4665,4665,4665,4665,0
|
|
20230901,101300,399797195,4665,4665,4665,4665,14
|
|
20230901,101200,399731885,4665,4665,4665,4665,1
|
|
20230901,101100,399727220,4655,4650,4655,4650,1304
|
|
20230901,101000,393660840,4650,4650,4650,4650,700
|
|
20230901,100900,390405840,4650,4650,4650,4650,1320
|
|
20230901,100800,384267840,4655,4655,4655,4655,316
|
|
20230901,100700,382796860,4655,4665,4665,4650,3249
|
|
20230901,100600,367657065,4665,4685,4685,4665,5362
|
|
20230901,100500,342584405,4690,4690,4690,4680,1188
|
|
20230901,100400,337018885,4690,4690,4690,4690,1
|
|
20230901,100300,337014195,4690,4690,4690,4690,1899
|
|
20230901,100200,328107885,4690,4690,4690,4690,101
|
|
20230901,100100,327634195,4685,4685,4685,4685,0
|
|
20230901,100000,327634195,4685,4685,4685,4685,0
|
|
20230901,095900,327634195,4685,4685,4685,4685,151
|
|
20230901,095800,326926760,4685,4685,4685,4685,3
|
|
20230901,095700,326912705,4685,4685,4685,4685,1
|
|
20230901,095600,326908020,4685,4685,4690,4685,119
|
|
20230901,095500,326350205,4690,4690,4690,4690,179
|
|
20230901,095400,325510695,4690,4700,4700,4690,165
|
|
20230901,095300,324736795,4690,4690,4690,4690,20
|
|
20230901,095200,324642995,4690,4690,4690,4690,236
|
|
20230901,095100,323536155,4690,4705,4705,4690,3236
|
|
20230901,095000,308334180,4715,4715,4715,4715,68
|
|
20230901,094900,308013560,4715,4715,4715,4715,83
|
|
20230901,094800,307622215,4715,4710,4715,4710,167
|
|
20230901,094700,306834915,4710,4710,4720,4700,1366
|
|
20230901,094600,300401065,4710,4720,4720,4710,130
|
|
20230901,094500,299787765,4720,4710,4720,4710,2200
|
|
20230901,094400,289408765,4710,4705,4710,4700,1690
|
|
20230901,094300,281455705,4700,4700,4700,4700,2050
|
|
20230901,094200,271820705,4700,4705,4705,4700,3
|
|
20230901,094100,271806600,4705,4700,4705,4700,523
|
|
20230901,094000,269348475,4700,4700,4700,4700,468
|
|
20230901,093900,267148875,4680,4695,4695,4680,1000
|
|
20230901,093800,262466745,4700,4695,4700,4695,157
|
|
20230901,093700,261728850,4695,4695,4695,4695,1965
|
|
20230901,093600,252503175,4695,4695,4695,4695,1
|
|
20230901,093500,252498480,4670,4670,4670,4670,6
|
|
20230901,093400,252470460,4670,4670,4670,4670,9
|
|
20230901,093300,252428430,4675,4680,4680,4675,1098
|
|
20230901,093200,247289795,4685,4695,4695,4680,1458
|
|
20230901,093100,240457125,4705,4705,4705,4705,3
|
|
20230901,093000,240443010,4700,4705,4705,4700,102
|
|
20230901,092900,239963600,4705,4710,4710,4690,3118
|
|
20230901,092800,225314630,4710,4710,4710,4710,131
|
|
20230901,092700,224697620,4710,4700,4710,4700,35
|
|
20230901,092600,224532820,4700,4710,4710,4700,3114
|
|
20230901,092500,209883095,4720,4730,4730,4715,1271
|
|
20230901,092400,203884160,4730,4720,4730,4720,1297
|
|
20230901,092300,197761925,4720,4710,4720,4710,834
|
|
20230901,092200,193829550,4715,4710,4715,4710,2872
|
|
20230901,092100,180298340,4710,4695,4710,4695,502
|
|
20230901,092000,177936980,4695,4700,4700,4690,569
|
|
20230901,091900,175265470,4700,4705,4710,4700,3035
|
|
20230901,091800,160999415,4710,4705,4710,4705,1856
|
|
20230901,091700,152263545,4700,4705,4705,4700,1298
|
|
20230901,091600,146160180,4700,4700,4700,4700,1070
|
|
20230901,091500,141131180,4700,4710,4710,4700,1103
|
|
20230901,091400,135942435,4710,4710,4710,4705,2184
|
|
20230901,091300,125655800,4705,4690,4705,4690,10165
|
|
20230901,091200,77907655,4690,4690,4690,4685,400
|
|
20230901,091100,76033105,4695,4670,4700,4670,4190
|
|
20230901,091000,56354555,4670,4670,4670,4670,819
|
|
20230901,090900,52529825,4670,4675,4675,4670,459
|
|
20230901,090800,50385280,4670,4670,4670,4660,2005
|
|
20230901,090700,41022100,4670,4680,4680,4670,1329
|
|
20230901,090600,34804800,4680,4680,4685,4680,3349
|
|
20230901,090500,19124585,4685,4660,4685,4660,1404
|
|
20230901,090400,12571410,4645,4655,4665,4645,132
|
|
20230901,090300,11956280,4640,4660,4660,4640,1517
|
|
20230901,090200,4917320,4665,4640,4665,4640,53
|
|
20230901,090100,4670150,4665,4640,4665,4640,425
|
|
20230901,090000,2690090,4640,4630,4640,4630,581
|