671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,200700,8866859030,8260,8260,8260,8260,0
|
|
20230901,200600,8866859030,8260,8260,8260,8260,0
|
|
20230901,200500,8866859030,8260,8260,8260,8260,0
|
|
20230901,200400,8866859030,8260,8260,8260,8260,0
|
|
20230901,200300,8866859030,8260,8260,8260,8260,0
|
|
20230901,200200,8866859030,8260,8260,8260,8260,0
|
|
20230901,200100,8866859030,8260,8260,8260,8260,0
|
|
20230901,200000,8866859030,8260,8260,8260,8260,0
|
|
20230901,195900,8866859030,8260,8260,8260,8260,0
|
|
20230901,195800,8866859030,8260,8260,8260,8260,0
|
|
20230901,195700,8866859030,8260,8260,8260,8260,0
|
|
20230901,195600,8866859030,8260,8260,8260,8260,0
|
|
20230901,195500,8866859030,8260,8260,8260,8260,0
|
|
20230901,195400,8866859030,8260,8260,8260,8260,0
|
|
20230901,195300,8866859030,8260,8260,8260,8260,0
|
|
20230901,195200,8866859030,8260,8260,8260,8260,0
|
|
20230901,195100,8866859030,8260,8260,8260,8260,0
|
|
20230901,195000,8866859030,8260,8260,8260,8260,0
|
|
20230901,194900,8866859030,8260,8260,8260,8260,0
|
|
20230901,194800,8866859030,8260,8260,8260,8260,0
|
|
20230901,194700,8866859030,8260,8260,8260,8260,0
|
|
20230901,194600,8866859030,8260,8260,8260,8260,0
|
|
20230901,194500,8866859030,8260,8260,8260,8260,0
|
|
20230901,194400,8866859030,8260,8260,8260,8260,0
|
|
20230901,194300,8866859030,8260,8260,8260,8260,0
|
|
20230901,194200,8866859030,8260,8260,8260,8260,0
|
|
20230901,194100,8866859030,8260,8260,8260,8260,0
|
|
20230901,194000,8866859030,8260,8260,8260,8260,0
|
|
20230901,193900,8866859030,8260,8260,8260,8260,0
|
|
20230901,193800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,193700,8866859030,8260,8260,8260,8260,0
|
|
20230901,193600,8866859030,8260,8260,8260,8260,0
|
|
20230901,193500,8866859030,8260,8260,8260,8260,0
|
|
20230901,193400,8866859030,8260,8260,8260,8260,0
|
|
20230901,193300,8866859030,8260,8260,8260,8260,0
|
|
20230901,193200,8866859030,8260,8260,8260,8260,0
|
|
20230901,193100,8866859030,8260,8260,8260,8260,0
|
|
20230901,193000,8866859030,8260,8260,8260,8260,0
|
|
20230901,192900,8866859030,8260,8260,8260,8260,0
|
|
20230901,192800,8866859030,8260,8260,8260,8260,0
|
|
20230901,192700,8866859030,8260,8260,8260,8260,0
|
|
20230901,192600,8866859030,8260,8260,8260,8260,0
|
|
20230901,192500,8866859030,8260,8260,8260,8260,0
|
|
20230901,192400,8866859030,8260,8260,8260,8260,0
|
|
20230901,192300,8866859030,8260,8260,8260,8260,0
|
|
20230901,192200,8866859030,8260,8260,8260,8260,0
|
|
20230901,192100,8866859030,8260,8260,8260,8260,0
|
|
20230901,192000,8866859030,8260,8260,8260,8260,0
|
|
20230901,191900,8866859030,8260,8260,8260,8260,0
|
|
20230901,191800,8866859030,8260,8260,8260,8260,0
|
|
20230901,191700,8866859030,8260,8260,8260,8260,0
|
|
20230901,191600,8866859030,8260,8260,8260,8260,0
|
|
20230901,191500,8866859030,8260,8260,8260,8260,0
|
|
20230901,191400,8866859030,8260,8260,8260,8260,0
|
|
20230901,191300,8866859030,8260,8260,8260,8260,0
|
|
20230901,191200,8866859030,8260,8260,8260,8260,0
|
|
20230901,191100,8866859030,8260,8260,8260,8260,0
|
|
20230901,191000,8866859030,8260,8260,8260,8260,0
|
|
20230901,190900,8866859030,8260,8260,8260,8260,0
|
|
20230901,190800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,190700,8866859030,8260,8260,8260,8260,0
|
|
20230901,190600,8866859030,8260,8260,8260,8260,0
|
|
20230901,190500,8866859030,8260,8260,8260,8260,0
|
|
20230901,190400,8866859030,8260,8260,8260,8260,0
|
|
20230901,190300,8866859030,8260,8260,8260,8260,0
|
|
20230901,190200,8866859030,8260,8260,8260,8260,0
|
|
20230901,190100,8866859030,8260,8260,8260,8260,0
|
|
20230901,190000,8866859030,8260,8260,8260,8260,0
|
|
20230901,185900,8866859030,8260,8260,8260,8260,0
|
|
20230901,185800,8866859030,8260,8260,8260,8260,0
|
|
20230901,185700,8866859030,8260,8260,8260,8260,0
|
|
20230901,185600,8866859030,8260,8260,8260,8260,0
|
|
20230901,185500,8866859030,8260,8260,8260,8260,0
|
|
20230901,185400,8866859030,8260,8260,8260,8260,0
|
|
20230901,185300,8866859030,8260,8260,8260,8260,0
|
|
20230901,185200,8866859030,8260,8260,8260,8260,0
|
|
20230901,185100,8866859030,8260,8260,8260,8260,0
|
|
20230901,185000,8866859030,8260,8260,8260,8260,0
|
|
20230901,184900,8866859030,8260,8260,8260,8260,0
|
|
20230901,184800,8866859030,8260,8260,8260,8260,0
|
|
20230901,184700,8866859030,8260,8260,8260,8260,0
|
|
20230901,184600,8866859030,8260,8260,8260,8260,0
|
|
20230901,184500,8866859030,8260,8260,8260,8260,0
|
|
20230901,184400,8866859030,8260,8260,8260,8260,0
|
|
20230901,184300,8866859030,8260,8260,8260,8260,0
|
|
20230901,184200,8866859030,8260,8260,8260,8260,0
|
|
20230901,184100,8866859030,8260,8260,8260,8260,0
|
|
20230901,184000,8866859030,8260,8260,8260,8260,0
|
|
20230901,183900,8866859030,8260,8260,8260,8260,0
|
|
20230901,183800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,183700,8866859030,8260,8260,8260,8260,0
|
|
20230901,183600,8866859030,8260,8260,8260,8260,0
|
|
20230901,183500,8866859030,8260,8260,8260,8260,0
|
|
20230901,183400,8866859030,8260,8260,8260,8260,0
|
|
20230901,183300,8866859030,8260,8260,8260,8260,0
|
|
20230901,183200,8866859030,8260,8260,8260,8260,0
|
|
20230901,183100,8866859030,8260,8260,8260,8260,0
|
|
20230901,183000,8866859030,8260,8260,8260,8260,0
|
|
20230901,182900,8866859030,8260,8260,8260,8260,0
|
|
20230901,182800,8866859030,8260,8260,8260,8260,0
|
|
20230901,182700,8866859030,8260,8260,8260,8260,0
|
|
20230901,182600,8866859030,8260,8260,8260,8260,0
|
|
20230901,182500,8866859030,8260,8260,8260,8260,0
|
|
20230901,182400,8866859030,8260,8260,8260,8260,0
|
|
20230901,182300,8866859030,8260,8260,8260,8260,0
|
|
20230901,182200,8866859030,8260,8260,8260,8260,0
|
|
20230901,182100,8866859030,8260,8260,8260,8260,0
|
|
20230901,182000,8866859030,8260,8260,8260,8260,0
|
|
20230901,181900,8866859030,8260,8260,8260,8260,0
|
|
20230901,181800,8866859030,8260,8260,8260,8260,0
|
|
20230901,181700,8866859030,8260,8260,8260,8260,0
|
|
20230901,181600,8866859030,8260,8260,8260,8260,0
|
|
20230901,181500,8866859030,8260,8260,8260,8260,0
|
|
20230901,181400,8866859030,8260,8260,8260,8260,0
|
|
20230901,181300,8866859030,8260,8260,8260,8260,0
|
|
20230901,181200,8866859030,8260,8260,8260,8260,0
|
|
20230901,181100,8866859030,8260,8260,8260,8260,0
|
|
20230901,181000,8866859030,8260,8260,8260,8260,0
|
|
20230901,180900,8866859030,8260,8260,8260,8260,0
|
|
20230901,180800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,180700,8866859030,8260,8260,8260,8260,0
|
|
20230901,180600,8866859030,8260,8260,8260,8260,0
|
|
20230901,180500,8866859030,8260,8260,8260,8260,0
|
|
20230901,180400,8866859030,8260,8260,8260,8260,0
|
|
20230901,180300,8866859030,8260,8260,8260,8260,0
|
|
20230901,180200,8866859030,8260,8260,8260,8260,0
|
|
20230901,180100,8866859030,8260,8260,8260,8260,0
|
|
20230901,180000,8866859030,8260,8260,8260,8260,0
|
|
20230901,175900,8866859030,8260,8260,8260,8260,0
|
|
20230901,175800,8866859030,8260,8260,8260,8260,0
|
|
20230901,175700,8866859030,8260,8260,8260,8260,0
|
|
20230901,175600,8866859030,8260,8260,8260,8260,0
|
|
20230901,175500,8866859030,8260,8260,8260,8260,0
|
|
20230901,175400,8866859030,8260,8260,8260,8260,0
|
|
20230901,175300,8866859030,8260,8260,8260,8260,0
|
|
20230901,175200,8866859030,8260,8260,8260,8260,0
|
|
20230901,175100,8866859030,8260,8260,8260,8260,0
|
|
20230901,175000,8866859030,8260,8260,8260,8260,0
|
|
20230901,174900,8866859030,8260,8260,8260,8260,0
|
|
20230901,174800,8866859030,8260,8260,8260,8260,0
|
|
20230901,174700,8866859030,8260,8260,8260,8260,0
|
|
20230901,174600,8866859030,8260,8260,8260,8260,0
|
|
20230901,174500,8866859030,8260,8260,8260,8260,0
|
|
20230901,174400,8866859030,8260,8260,8260,8260,0
|
|
20230901,174300,8866859030,8260,8260,8260,8260,0
|
|
20230901,174200,8866859030,8260,8260,8260,8260,0
|
|
20230901,174100,8866859030,8260,8260,8260,8260,0
|
|
20230901,174000,8866859030,8260,8260,8260,8260,0
|
|
20230901,173900,8866859030,8260,8260,8260,8260,0
|
|
20230901,173800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,173700,8866859030,8260,8260,8260,8260,0
|
|
20230901,173600,8866859030,8260,8260,8260,8260,0
|
|
20230901,173500,8866859030,8260,8260,8260,8260,0
|
|
20230901,173400,8866859030,8260,8260,8260,8260,0
|
|
20230901,173300,8866859030,8260,8260,8260,8260,0
|
|
20230901,173200,8866859030,8260,8260,8260,8260,0
|
|
20230901,173100,8866859030,8260,8260,8260,8260,0
|
|
20230901,173000,8866859030,8260,8260,8260,8260,0
|
|
20230901,172900,8866859030,8260,8260,8260,8260,0
|
|
20230901,172800,8866859030,8260,8260,8260,8260,0
|
|
20230901,172700,8866859030,8260,8260,8260,8260,0
|
|
20230901,172600,8866859030,8260,8260,8260,8260,0
|
|
20230901,172500,8866859030,8260,8260,8260,8260,0
|
|
20230901,172400,8866859030,8260,8260,8260,8260,0
|
|
20230901,172300,8866859030,8260,8260,8260,8260,0
|
|
20230901,172200,8866859030,8260,8260,8260,8260,0
|
|
20230901,172100,8866859030,8260,8260,8260,8260,0
|
|
20230901,172000,8866859030,8260,8260,8260,8260,0
|
|
20230901,171900,8866859030,8260,8260,8260,8260,0
|
|
20230901,171800,8866859030,8260,8260,8260,8260,0
|
|
20230901,171700,8866859030,8260,8260,8260,8260,0
|
|
20230901,171600,8866859030,8260,8260,8260,8260,0
|
|
20230901,171500,8866859030,8260,8260,8260,8260,0
|
|
20230901,171400,8866859030,8260,8260,8260,8260,0
|
|
20230901,171300,8866859030,8260,8260,8260,8260,0
|
|
20230901,171200,8866859030,8260,8260,8260,8260,0
|
|
20230901,171100,8866859030,8260,8260,8260,8260,0
|
|
20230901,171000,8866859030,8260,8260,8260,8260,0
|
|
20230901,170900,8866859030,8260,8260,8260,8260,0
|
|
20230901,170800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,170700,8866859030,8260,8260,8260,8260,0
|
|
20230901,170600,8866859030,8260,8260,8260,8260,0
|
|
20230901,170500,8866859030,8260,8260,8260,8260,0
|
|
20230901,170400,8866859030,8260,8260,8260,8260,0
|
|
20230901,170300,8866859030,8260,8260,8260,8260,0
|
|
20230901,170200,8866859030,8260,8260,8260,8260,0
|
|
20230901,170100,8866859030,8260,8260,8260,8260,0
|
|
20230901,170000,8866859030,8260,8260,8260,8260,0
|
|
20230901,165900,8866859030,8260,8260,8260,8260,0
|
|
20230901,165800,8866859030,8260,8260,8260,8260,0
|
|
20230901,165700,8866859030,8260,8260,8260,8260,0
|
|
20230901,165600,8866859030,8260,8260,8260,8260,0
|
|
20230901,165500,8866859030,8260,8260,8260,8260,0
|
|
20230901,165400,8866859030,8260,8260,8260,8260,0
|
|
20230901,165300,8866859030,8260,8260,8260,8260,0
|
|
20230901,165200,8866859030,8260,8260,8260,8260,0
|
|
20230901,165100,8866859030,8260,8260,8260,8260,0
|
|
20230901,165000,8866859030,8260,8260,8260,8260,0
|
|
20230901,164900,8866859030,8260,8260,8260,8260,0
|
|
20230901,164800,8866859030,8260,8260,8260,8260,0
|
|
20230901,164700,8866859030,8260,8260,8260,8260,0
|
|
20230901,164600,8866859030,8260,8260,8260,8260,0
|
|
20230901,164500,8866859030,8260,8260,8260,8260,0
|
|
20230901,164400,8866859030,8260,8260,8260,8260,0
|
|
20230901,164300,8866859030,8260,8260,8260,8260,0
|
|
20230901,164200,8866859030,8260,8260,8260,8260,0
|
|
20230901,164100,8866859030,8260,8260,8260,8260,0
|
|
20230901,164000,8866859030,8260,8260,8260,8260,0
|
|
20230901,163900,8866859030,8260,8260,8260,8260,0
|
|
20230901,163800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,163700,8866859030,8260,8260,8260,8260,0
|
|
20230901,163600,8866859030,8260,8260,8260,8260,0
|
|
20230901,163500,8866859030,8260,8260,8260,8260,0
|
|
20230901,163400,8866859030,8260,8260,8260,8260,0
|
|
20230901,163300,8866859030,8260,8260,8260,8260,0
|
|
20230901,163200,8866859030,8260,8260,8260,8260,0
|
|
20230901,163100,8866859030,8260,8260,8260,8260,0
|
|
20230901,163000,8866859030,8260,8260,8260,8260,0
|
|
20230901,162900,8866859030,8260,8260,8260,8260,0
|
|
20230901,162800,8866859030,8260,8260,8260,8260,0
|
|
20230901,162700,8866859030,8260,8260,8260,8260,0
|
|
20230901,162600,8866859030,8260,8260,8260,8260,0
|
|
20230901,162500,8866859030,8260,8260,8260,8260,0
|
|
20230901,162400,8866859030,8260,8260,8260,8260,0
|
|
20230901,162300,8866859030,8260,8260,8260,8260,0
|
|
20230901,162200,8866859030,8260,8260,8260,8260,0
|
|
20230901,162100,8866859030,8260,8260,8260,8260,0
|
|
20230901,162000,8866859030,8260,8260,8260,8260,0
|
|
20230901,161900,8866859030,8260,8260,8260,8260,0
|
|
20230901,161800,8866859030,8260,8260,8260,8260,0
|
|
20230901,161700,8866859030,8260,8260,8260,8260,0
|
|
20230901,161600,8866859030,8260,8260,8260,8260,0
|
|
20230901,161500,8866859030,8260,8260,8260,8260,0
|
|
20230901,161400,8866859030,8260,8260,8260,8260,0
|
|
20230901,161300,8866859030,8260,8260,8260,8260,0
|
|
20230901,161200,8866859030,8260,8260,8260,8260,0
|
|
20230901,161100,8866859030,8260,8260,8260,8260,0
|
|
20230901,161000,8866859030,8260,8260,8260,8260,0
|
|
20230901,160900,8866859030,8260,8260,8260,8260,0
|
|
20230901,160800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,160700,8866859030,8260,8260,8260,8260,0
|
|
20230901,160600,8866859030,8260,8260,8260,8260,0
|
|
20230901,160500,8866859030,8260,8260,8260,8260,0
|
|
20230901,160400,8866859030,8260,8260,8260,8260,0
|
|
20230901,160300,8866859030,8260,8260,8260,8260,0
|
|
20230901,160200,8866859030,8260,8260,8260,8260,0
|
|
20230901,160100,8866859030,8260,8260,8260,8260,0
|
|
20230901,160000,8866859030,8260,8260,8260,8260,0
|
|
20230901,155900,8866859030,8260,8260,8260,8260,0
|
|
20230901,155800,8866859030,8260,8260,8260,8260,0
|
|
20230901,155700,8866859030,8260,8260,8260,8260,0
|
|
20230901,155600,8866859030,8260,8260,8260,8260,0
|
|
20230901,155500,8866859030,8260,8260,8260,8260,0
|
|
20230901,155400,8866859030,8260,8260,8260,8260,0
|
|
20230901,155300,8866859030,8260,8260,8260,8260,0
|
|
20230901,155200,8866859030,8260,8260,8260,8260,0
|
|
20230901,155100,8866859030,8260,8260,8260,8260,0
|
|
20230901,155000,8866859030,8260,8260,8260,8260,0
|
|
20230901,154900,8866859030,8260,8260,8260,8260,0
|
|
20230901,154800,8866859030,8260,8260,8260,8260,0
|
|
20230901,154700,8866859030,8260,8260,8260,8260,0
|
|
20230901,154600,8866859030,8260,8260,8260,8260,0
|
|
20230901,154500,8866859030,8260,8260,8260,8260,0
|
|
20230901,154400,8866859030,8260,8260,8260,8260,0
|
|
20230901,154300,8866859030,8260,8260,8260,8260,0
|
|
20230901,154200,8866859030,8260,8260,8260,8260,0
|
|
20230901,154100,8866859030,8260,8260,8260,8260,0
|
|
20230901,154000,8866859030,8260,8260,8260,8260,0
|
|
20230901,153900,8866859030,8260,8260,8260,8260,0
|
|
20230901,153800,8866859030,8260,8260,8260,8260,18014
|
|
20230901,153700,8866859030,8260,8260,8260,8260,0
|
|
20230901,153600,8866859030,8260,8260,8260,8260,0
|
|
20230901,153500,8866859030,8260,8260,8260,8260,0
|
|
20230901,153400,8866859030,8260,8260,8260,8260,0
|
|
20230901,153300,8866859030,8260,8260,8260,8260,0
|
|
20230901,153200,8866859030,8260,8260,8260,8260,0
|
|
20230901,153100,8866859030,8260,8260,8260,8260,0
|
|
20230901,153000,8866859030,8260,8260,8260,8260,18014
|
|
20230901,152900,8718063390,8290,8290,8290,8290,0
|
|
20230901,152800,8718063390,8290,8290,8290,8290,0
|
|
20230901,152700,8718063390,8290,8290,8290,8290,0
|
|
20230901,152600,8718063390,8290,8290,8290,8290,0
|
|
20230901,152500,8718063390,8290,8290,8290,8290,0
|
|
20230901,152400,8718063390,8290,8290,8290,8290,0
|
|
20230901,152300,8718063390,8290,8290,8290,8290,0
|
|
20230901,152200,8718063390,8290,8290,8290,8290,0
|
|
20230901,152100,8718063390,8290,8290,8290,8290,0
|
|
20230901,152000,8718063390,8290,8290,8290,8290,0
|
|
20230901,151900,8718063390,8290,8300,8310,8280,4529
|
|
20230901,151800,8680513660,8290,8300,8330,8290,645
|
|
20230901,151700,8675159620,8290,8340,8340,8290,5812
|
|
20230901,151600,8626888550,8330,8320,8340,8320,535
|
|
20230901,151500,8622435250,8320,8330,8330,8320,1068
|
|
20230901,151400,8613544560,8320,8320,8330,8300,1941
|
|
20230901,151300,8597423030,8300,8310,8320,8300,7928
|
|
20230901,151200,8531576090,8300,8310,8310,8300,1025
|
|
20230901,151100,8523059080,8310,8300,8310,8300,1872
|
|
20230901,151000,8507506510,8300,8300,8310,8300,1201
|
|
20230901,150900,8497536450,8300,8300,8310,8290,2192
|
|
20230901,150800,8479334910,8300,8300,8310,8300,6696
|
|
20230901,150700,8423758030,8300,8300,8310,8300,4870
|
|
20230901,150600,8383336140,8300,8300,8320,8300,1649
|
|
20230901,150500,8369637890,8310,8310,8320,8300,11945
|
|
20230901,150400,8270362640,8310,8320,8320,8310,1008
|
|
20230901,150300,8261985970,8310,8320,8320,8310,1370
|
|
20230901,150200,8250601170,8320,8310,8320,8310,2283
|
|
20230901,150100,8231628330,8310,8330,8330,8310,4016
|
|
20230901,150000,8198237040,8330,8330,8340,8320,486
|
|
20230901,145900,8194189840,8330,8310,8340,8310,1277
|
|
20230901,145800,8183558940,8310,8330,8330,8310,2973
|
|
20230901,145700,8158823760,8320,8320,8330,8320,69
|
|
20230901,145600,8158249630,8320,8330,8330,8320,128
|
|
20230901,145500,8157184140,8320,8320,8350,8320,703
|
|
20230901,145400,8151332000,8350,8330,8350,8320,1027
|
|
20230901,145300,8142777420,8330,8340,8350,8330,462
|
|
20230901,145200,8138925990,8340,8330,8340,8330,190
|
|
20230901,145100,8137342630,8330,8350,8350,8330,784
|
|
20230901,145000,8130811640,8350,8350,8350,8330,95
|
|
20230901,144900,8130020090,8330,8350,8350,8330,1247
|
|
20230901,144800,8119624680,8350,8340,8350,8330,2049
|
|
20230901,144700,8102539960,8340,8340,8340,8340,408
|
|
20230901,144600,8099137240,8340,8350,8350,8340,5575
|
|
20230901,144500,8052641590,8350,8360,8360,8350,2909
|
|
20230901,144400,8028350600,8360,8350,8360,8350,43
|
|
20230901,144300,8027991400,8350,8350,8360,8340,1186
|
|
20230901,144200,8018093620,8350,8350,8350,8340,1179
|
|
20230901,144100,8008252080,8340,8330,8360,8330,1034
|
|
20230901,144000,7999638410,8340,8360,8360,8330,2046
|
|
20230901,143900,7982586020,8340,8350,8350,8340,100
|
|
20230901,143800,7981751990,8360,8360,8360,8360,3326
|
|
20230901,143700,7953946630,8360,8360,8360,8350,88
|
|
20230901,143600,7953211800,8360,8360,8360,8350,51
|
|
20230901,143500,7952785910,8350,8350,8360,8350,216
|
|
20230901,143400,7950982290,8350,8340,8350,8330,273
|
|
20230901,143300,7948704230,8330,8330,8340,8330,548
|
|
20230901,143200,7944139380,8330,8340,8340,8330,41
|
|
20230901,143100,7943797760,8330,8350,8350,8330,23
|
|
20230901,143000,7943606080,8330,8350,8350,8330,230
|
|
20230901,142900,7941686790,8350,8350,8350,8350,21
|
|
20230901,142800,7941511440,8350,8320,8350,8320,29
|
|
20230901,142700,7941269820,8320,8320,8330,8320,333
|
|
20230901,142600,7938498160,8320,8320,8320,8320,377
|
|
20230901,142500,7935361520,8320,8320,8330,8320,1181
|
|
20230901,142400,7925533100,8320,8310,8350,8310,98
|
|
20230901,142300,7924716900,8310,8320,8320,8310,1541
|
|
20230901,142200,7911900390,8320,8320,8330,8320,3382
|
|
20230901,142100,7883752140,8320,8320,8330,8320,1718
|
|
20230901,142000,7869453560,8320,8330,8330,8320,2677
|
|
20230901,141900,7847168100,8330,8330,8340,8330,687
|
|
20230901,141800,7841444400,8330,8330,8330,8330,739
|
|
20230901,141700,7835288530,8330,8330,8340,8330,695
|
|
20230901,141600,7829499150,8330,8340,8350,8330,2377
|
|
20230901,141500,7809681330,8340,8340,8350,8340,1457
|
|
20230901,141400,7797528640,8340,8350,8360,8340,7318
|
|
20230901,141300,7736442130,8360,8350,8360,8350,930
|
|
20230901,141200,7728674980,8350,8350,8360,8350,301
|
|
20230901,141100,7726160630,8360,8370,8370,8360,1598
|
|
20230901,141000,7712797490,8370,8360,8370,8360,185
|
|
20230901,140900,7711249050,8380,8350,8380,8350,34
|
|
20230901,140800,7710964250,8350,8360,8380,8350,4926
|
|
20230901,140700,7669805460,8380,8360,8390,8360,23
|
|
20230901,140600,7669612760,8360,8370,8380,8360,3730
|
|
20230901,140500,7638416380,8370,8380,8390,8370,1610
|
|
20230901,140400,7624940040,8380,8390,8390,8380,4
|
|
20230901,140300,7624906500,8380,8380,8390,8380,318
|
|
20230901,140200,7622239080,8380,8370,8390,8370,4
|
|
20230901,140100,7622205550,8370,8400,8400,8370,3417
|
|
20230901,140000,7593577040,8400,8390,8400,8390,5
|
|
20230901,135900,7593535050,8390,8400,8400,8380,135
|
|
20230901,135800,7592403630,8380,8400,8400,8380,68
|
|
20230901,135700,7591832680,8380,8380,8400,8380,566
|
|
20230901,135600,7587086080,8380,8390,8390,8380,997
|
|
20230901,135500,7578726370,8390,8410,8410,8390,11
|
|
20230901,135400,7578633960,8410,8400,8410,8390,134
|
|
20230901,135300,7577507680,8400,8390,8400,8380,957
|
|
20230901,135200,7569470510,8380,8380,8390,8370,139
|
|
20230901,135100,7568305660,8370,8380,8380,8370,229
|
|
20230901,135000,7566388870,8380,8400,8400,8380,1117
|
|
20230901,134900,7557024750,8390,8390,8400,8390,233
|
|
20230901,134800,7555069820,8380,8390,8390,8380,211
|
|
20230901,134700,7553301570,8390,8390,8390,8380,219
|
|
20230901,134600,7551466210,8380,8390,8410,8380,3487
|
|
20230901,134500,7522218100,8410,8400,8410,8390,224
|
|
20230901,134400,7520336520,8400,8400,8410,8400,90
|
|
20230901,134300,7519580480,8390,8410,8410,8390,318
|
|
20230901,134200,7516911480,8410,8410,8410,8400,1037
|
|
20230901,134100,7508200550,8410,8420,8420,8410,164
|
|
20230901,134000,7506821050,8410,8410,8420,8390,355
|
|
20230901,133900,7503835410,8390,8390,8410,8390,1471
|
|
20230901,133800,7491481820,8390,8390,8410,8390,44
|
|
20230901,133700,7491112240,8390,8400,8410,8390,2319
|
|
20230901,133600,7471635020,8390,8400,8400,8390,32
|
|
20230901,133500,7471366430,8390,8400,8410,8390,417
|
|
20230901,133400,7467864350,8400,8440,8440,8400,2640
|
|
20230901,133300,7445645270,8420,8450,8450,8410,1327
|
|
20230901,133200,7434446130,8450,8400,8450,8400,1831
|
|
20230901,133100,7418998460,8430,8440,8440,8400,3144
|
|
20230901,133000,7392504750,8430,8400,8440,8390,1652
|
|
20230901,132900,7378613160,8390,8390,8410,8380,4538
|
|
20230901,132800,7340508100,8390,8380,8390,8370,621
|
|
20230901,132700,7335305720,8360,8370,8380,8360,223
|
|
20230901,132600,7333439390,8370,8360,8380,8350,462
|
|
20230901,132500,7329578960,8360,8360,8360,8350,330
|
|
20230901,132400,7326822330,8350,8370,8370,8350,1779
|
|
20230901,132300,7311956460,8370,8370,8370,8370,10
|
|
20230901,132200,7311872760,8370,8380,8380,8370,31
|
|
20230901,132100,7311613040,8380,8360,8390,8360,24
|
|
20230901,132000,7311411960,8370,8350,8390,8350,48
|
|
20230901,131900,7311011040,8350,8390,8390,8350,443
|
|
20230901,131800,7307306550,8390,8370,8390,8350,5331
|
|
20230901,131700,7262732750,8380,8390,8390,8380,2
|
|
20230901,131600,7262715980,8370,8390,8390,8370,306
|
|
20230901,131500,7260153360,8390,8390,8390,8370,173
|
|
20230901,131400,7258704590,8390,8380,8390,8370,40
|
|
20230901,131300,7258369300,8380,8390,8390,8380,767
|
|
20230901,131200,7251934180,8380,8370,8380,8370,1400
|
|
20230901,131100,7240213760,8370,8390,8390,8370,221
|
|
20230901,131000,7238363610,8370,8390,8390,8370,27
|
|
20230901,130900,7238137370,8370,8380,8390,8370,632
|
|
20230901,130800,7232841270,8380,8380,8390,8380,85
|
|
20230901,130700,7232128170,8380,8390,8390,8380,26
|
|
20230901,130600,7231910150,8380,8390,8390,8380,40
|
|
20230901,130500,7231574830,8390,8400,8400,8390,1599
|
|
20230901,130400,7218149100,8390,8400,8400,8390,18
|
|
20230901,130300,7217997960,8390,8390,8400,8390,10
|
|
20230901,130200,7217914010,8400,8400,8400,8390,107
|
|
20230901,130100,7217016230,8400,8390,8400,8390,209
|
|
20230901,130000,7215262630,8390,8380,8390,8370,25
|
|
20230901,125900,7215053040,8370,8370,8390,8370,1025
|
|
20230901,125800,7206472760,8390,8390,8390,8370,304
|
|
20230901,125700,7203928160,8390,8370,8390,8370,30
|
|
20230901,125600,7203677040,8370,8380,8390,8370,252
|
|
20230901,125500,7201567610,8370,8390,8390,8370,324
|
|
20230901,125400,7198855260,8380,8380,8390,8370,191
|
|
20230901,125300,7197254750,8360,8360,8370,8360,196
|
|
20230901,125200,7195614270,8360,8370,8370,8350,1812
|
|
20230901,125100,7180465770,8370,8380,8380,8350,5204
|
|
20230901,125000,7136964070,8370,8370,8400,8360,311
|
|
20230901,124900,7134360850,8370,8390,8390,8360,3615
|
|
20230901,124800,7104101510,8380,8400,8400,8380,1343
|
|
20230901,124700,7092847070,8380,8400,8400,8380,645
|
|
20230901,124600,7087441910,8390,8400,8400,8390,52
|
|
20230901,124500,7087005620,8380,8400,8400,8380,5
|
|
20230901,124400,7086963670,8380,8400,8400,8380,347
|
|
20230901,124300,7084055620,8400,8390,8400,8380,510
|
|
20230901,124200,7079781330,8400,8400,8400,8400,0
|
|
20230901,124100,7079781330,8400,8390,8400,8390,402
|
|
20230901,124000,7076408530,8390,8400,8400,8390,6
|
|
20230901,123900,7076358170,8400,8390,8400,8380,30
|
|
20230901,123800,7076106480,8390,8390,8390,8380,26
|
|
20230901,123700,7075888540,8380,8380,8400,8380,1257
|
|
20230901,123600,7065342170,8380,8390,8390,8380,515
|
|
20230901,123500,7061023710,8390,8400,8400,8390,530
|
|
20230901,123400,7056572250,8400,8400,8400,8390,54
|
|
20230901,123300,7056118670,8390,8390,8390,8390,0
|
|
20230901,123200,7056118670,8390,8390,8390,8390,312
|
|
20230901,123100,7053500990,8390,8390,8400,8390,1311
|
|
20230901,123000,7042489690,8390,8390,8400,8390,9
|
|
20230901,122900,7042414160,8390,8400,8400,8390,686
|
|
20230901,122800,7036657050,8390,8400,8400,8390,57
|
|
20230901,122700,7036178740,8400,8400,8400,8400,58
|
|
20230901,122600,7035691540,8400,8390,8400,8390,191
|
|
20230901,122500,7034089030,8400,8390,8400,8390,57
|
|
20230901,122400,7033610250,8390,8390,8400,8390,797
|
|
20230901,122300,7026923390,8390,8400,8400,8390,104
|
|
20230901,122200,7026050790,8390,8390,8390,8390,119
|
|
20230901,122100,7025052380,8400,8400,8400,8400,8
|
|
20230901,122000,7024985180,8400,8410,8410,8400,201
|
|
20230901,121900,7023296170,8410,8400,8410,8400,146
|
|
20230901,121800,7022068330,8410,8400,8420,8400,68
|
|
20230901,121700,7021496730,8400,8400,8400,8400,288
|
|
20230901,121600,7019077530,8400,8400,8400,8400,110
|
|
20230901,121500,7018153530,8400,8400,8400,8400,386
|
|
20230901,121400,7014911130,8400,8410,8420,8400,713
|
|
20230901,121300,7008916430,8410,8410,8410,8410,61
|
|
20230901,121200,7008403420,8410,8430,8430,8410,6
|
|
20230901,121100,7008352940,8410,8400,8410,8400,780
|
|
20230901,121000,7001797440,8400,8400,8400,8400,405
|
|
20230901,120900,6998395440,8400,8400,8410,8400,59
|
|
20230901,120800,6997899830,8400,8410,8410,8400,503
|
|
20230901,120700,6993674520,8410,8400,8410,8400,18
|
|
20230901,120600,6993523310,8400,8410,8410,8400,127
|
|
20230901,120500,6992456370,8410,8410,8410,8410,417
|
|
20230901,120400,6988949400,8400,8400,8400,8400,128
|
|
20230901,120300,6987874200,8400,8400,8400,8400,308
|
|
20230901,120200,6985287000,8390,8400,8400,8390,547
|
|
20230901,120100,6980697610,8400,8400,8400,8390,11
|
|
20230901,120000,6980605220,8390,8390,8400,8390,334
|
|
20230901,115900,6977802950,8390,8390,8390,8390,873
|
|
20230901,115800,6970478480,8390,8410,8410,8390,387
|
|
20230901,115700,6967231530,8390,8390,8390,8390,268
|
|
20230901,115600,6964983010,8390,8390,8390,8390,350
|
|
20230901,115500,6962046510,8410,8410,8410,8410,2
|
|
20230901,115400,6962029690,8390,8410,8410,8390,352
|
|
20230901,115300,6959076380,8410,8410,8410,8410,112
|
|
20230901,115200,6958134460,8410,8400,8410,8390,1569
|
|
20230901,115100,6944959900,8400,8420,8420,8400,293
|
|
20230901,115000,6942497750,8420,8400,8420,8400,34
|
|
20230901,114900,6942211710,8400,8410,8410,8400,630
|
|
20230901,114800,6936918430,8400,8420,8420,8400,1795
|
|
20230901,114700,6921838920,8410,8440,8440,8410,214
|
|
20230901,114600,6920039000,8440,8440,8440,8440,3
|
|
20230901,114500,6920013680,8410,8440,8440,8410,21
|
|
20230901,114400,6919836790,8450,8440,8450,8440,46
|
|
20230901,114300,6919448540,8460,8420,8460,8420,712
|
|
20230901,114200,6913433960,8420,8450,8450,8420,281
|
|
20230901,114100,6911063140,8440,8430,8440,8430,173
|
|
20230901,114000,6909604650,8430,8400,8430,8390,2923
|
|
20230901,113900,6884985700,8400,8410,8420,8400,248
|
|
20230901,113800,6882901480,8410,8410,8420,8410,373
|
|
20230901,113700,6879764210,8400,8390,8410,8390,1411
|
|
20230901,113600,6867909870,8390,8390,8400,8390,336
|
|
20230901,113500,6865090810,8400,8390,8400,8380,949
|
|
20230901,113400,6857127580,8390,8390,8390,8380,261
|
|
20230901,113300,6854940330,8380,8390,8390,8380,75
|
|
20230901,113200,6854311660,8380,8380,8390,8380,399
|
|
20230901,113100,6850968020,8380,8380,8390,8380,500
|
|
20230901,113000,6846777940,8380,8390,8390,8380,1193
|
|
20230901,112900,6836769560,8380,8390,8390,8380,596
|
|
20230901,112800,6831775050,8380,8380,8390,8380,674
|
|
20230901,112700,6826126870,8390,8390,8390,8380,236
|
|
20230901,112600,6824146930,8390,8380,8390,8370,1645
|
|
20230901,112500,6810376170,8380,8380,8380,8370,118
|
|
20230901,112400,6809388180,8380,8380,8390,8370,1222
|
|
20230901,112300,6799147840,8380,8390,8390,8380,541
|
|
20230901,112200,6794614100,8390,8390,8390,8380,942
|
|
20230901,112100,6786710740,8390,8400,8400,8390,712
|
|
20230901,112000,6780734710,8400,8390,8400,8390,434
|
|
20230901,111900,6777090140,8390,8390,8400,8390,174
|
|
20230901,111800,6775630100,8390,8400,8400,8390,130
|
|
20230901,111700,6774539120,8390,8390,8390,8390,355
|
|
20230901,111600,6771560670,8390,8390,8400,8390,1006
|
|
20230901,111500,6763115290,8380,8380,8390,8380,783
|
|
20230901,111400,6756553370,8380,8370,8380,8370,1347
|
|
20230901,111300,6745277080,8370,8370,8380,8370,983
|
|
20230901,111200,6737049220,8370,8380,8380,8370,306
|
|
20230901,111100,6734485640,8380,8380,8390,8380,89
|
|
20230901,111000,6733739810,8380,8390,8390,8380,1427
|
|
20230901,110900,6721779020,8380,8380,8390,8380,1882
|
|
20230901,110800,6706007840,8390,8390,8390,8380,1569
|
|
20230901,110700,6692852520,8390,8370,8390,8370,857
|
|
20230901,110600,6685673310,8370,8380,8380,8370,3546
|
|
20230901,110500,6655973610,8390,8380,8390,8380,358
|
|
20230901,110400,6652973520,8380,8390,8390,8380,5197
|
|
20230901,110300,6609400520,8390,8400,8400,8390,867
|
|
20230901,110200,6602125340,8400,8410,8410,8400,9817
|
|
20230901,110100,6519662380,8400,8410,8420,8400,732
|
|
20230901,110000,6513512470,8420,8420,8420,8420,103
|
|
20230901,105900,6512645210,8420,8420,8420,8410,2536
|
|
20230901,105800,6491315300,8430,8430,8430,8410,180
|
|
20230901,105700,6489799680,8420,8420,8420,8410,147
|
|
20230901,105600,6488562980,8420,8420,8420,8410,142
|
|
20230901,105500,6487367380,8420,8410,8420,8400,2385
|
|
20230901,105400,6467309390,8410,8420,8430,8410,3089
|
|
20230901,105300,6441327780,8420,8430,8440,8420,8316
|
|
20230901,105200,6371258700,8430,8440,8450,8430,797
|
|
20230901,105100,6364536550,8440,8460,8460,8430,6029
|
|
20230901,105000,6313628260,8460,8470,8470,8450,1743
|
|
20230901,104900,6298885040,8470,8460,8470,8450,1008
|
|
20230901,104800,6290359440,8460,8440,8460,8440,493
|
|
20230901,104700,6286192610,8440,8440,8440,8440,319
|
|
20230901,104600,6283500250,8440,8450,8460,8430,1414
|
|
20230901,104500,6271561750,8460,8430,8460,8430,951
|
|
20230901,104400,6263535530,8440,8430,8440,8420,3409
|
|
20230901,104300,6234797170,8440,8430,8450,8430,1636
|
|
20230901,104200,6220990780,8430,8450,8450,8430,5601
|
|
20230901,104100,6173721690,8450,8450,8460,8440,2226
|
|
20230901,104000,6154920360,8450,8450,8460,8450,819
|
|
20230901,103900,6147999350,8460,8470,8470,8450,4447
|
|
20230901,103800,6110387760,8470,8490,8490,8460,4685
|
|
20230901,103700,6070715340,8490,8510,8510,8490,4074
|
|
20230901,103600,6036073900,8510,8500,8510,8500,1455
|
|
20230901,103500,6023701090,8500,8550,8560,8500,9590
|
|
20230901,103400,5941970160,8560,8550,8600,8540,7805
|
|
20230901,103300,5875004200,8590,8600,8600,8550,7460
|
|
20230901,103200,5811047880,8590,8600,8600,8580,3327
|
|
20230901,103100,5782470410,8600,8600,8630,8580,13372
|
|
20230901,103000,5667371810,8600,8600,8620,8590,11146
|
|
20230901,102900,5571430290,8600,8590,8610,8590,10929
|
|
20230901,102800,5477464140,8600,8550,8600,8530,19497
|
|
20230901,102700,5310236320,8540,8530,8550,8530,3017
|
|
20230901,102600,5284461370,8530,8570,8570,8530,1828
|
|
20230901,102500,5268827970,8550,8560,8570,8550,5678
|
|
20230901,102400,5220218600,8540,8560,8560,8530,3060
|
|
20230901,102300,5194071040,8550,8540,8550,8530,2620
|
|
20230901,102200,5171680520,8550,8520,8550,8520,4649
|
|
20230901,102100,5132002230,8510,8500,8510,8490,1204
|
|
20230901,102000,5121768270,8510,8530,8530,8510,120
|
|
20230901,101900,5120745840,8520,8490,8520,8490,1925
|
|
20230901,101800,5104371440,8480,8500,8500,8480,3273
|
|
20230901,101700,5076583970,8490,8500,8500,8490,789
|
|
20230901,101600,5069879520,8500,8500,8500,8490,3163
|
|
20230901,101500,5043000410,8500,8500,8510,8480,2989
|
|
20230901,101400,5017606890,8500,8520,8520,8500,5114
|
|
20230901,101300,4974101010,8520,8530,8540,8510,2033
|
|
20230901,101200,4956774650,8540,8520,8540,8520,3602
|
|
20230901,101100,4926048530,8530,8510,8530,8500,2066
|
|
20230901,101000,4908448720,8510,8500,8520,8500,1287
|
|
20230901,100900,4897496360,8500,8500,8510,8500,3090
|
|
20230901,100800,4871231310,8500,8510,8520,8500,2917
|
|
20230901,100700,4846418120,8520,8520,8530,8500,5683
|
|
20230901,100600,4798057130,8520,8560,8560,8520,5541
|
|
20230901,100500,4750765010,8560,8550,8570,8540,7352
|
|
20230901,100400,4687822090,8540,8550,8560,8540,8146
|
|
20230901,100300,4618181880,8550,8560,8560,8520,4404
|
|
20230901,100200,4580516790,8560,8550,8570,8530,6715
|
|
20230901,100100,4523073680,8560,8500,8560,8500,12410
|
|
20230901,100000,4417115960,8500,8480,8500,8480,3794
|
|
20230901,095900,4384878200,8490,8510,8510,8490,16308
|
|
20230901,095800,4246337720,8510,8460,8520,8460,6468
|
|
20230901,095700,4191424110,8460,8470,8480,8460,2119
|
|
20230901,095600,4173493070,8470,8480,8480,8470,2799
|
|
20230901,095500,4149757660,8470,8450,8470,8430,4314
|
|
20230901,095400,4113290740,8450,8440,8450,8420,1203
|
|
20230901,095300,4103139130,8440,8420,8440,8420,1851
|
|
20230901,095200,4087536730,8430,8440,8440,8430,2337
|
|
20230901,095100,4067833000,8440,8430,8440,8430,1067
|
|
20230901,095000,4058836230,8430,8420,8450,8420,1494
|
|
20230901,094900,4046234120,8420,8410,8430,8410,4339
|
|
20230901,094800,4009684140,8410,8410,8420,8400,2611
|
|
20230901,094700,3987729120,8410,8410,8420,8410,282
|
|
20230901,094600,3985355250,8410,8420,8430,8400,2930
|
|
20230901,094500,3960713030,8430,8420,8430,8410,895
|
|
20230901,094400,3953178260,8410,8420,8440,8410,2440
|
|
20230901,094300,3932620640,8420,8430,8430,8420,744
|
|
20230901,094200,3926349800,8420,8430,8430,8390,1095
|
|
20230901,094100,3917139050,8420,8390,8420,8360,5960
|
|
20230901,094000,3867272750,8390,8360,8400,8360,1948
|
|
20230901,093900,3850957340,8360,8350,8360,8350,1951
|
|
20230901,093800,3834653730,8350,8350,8350,8340,3801
|
|
20230901,093700,3802942580,8360,8370,8380,8340,7658
|
|
20230901,093600,3738963530,8380,8400,8410,8380,6705
|
|
20230901,093500,3682703480,8410,8420,8430,8410,3822
|
|
20230901,093400,3650554010,8420,8420,8420,8400,3276
|
|
20230901,093300,3623015250,8410,8440,8440,8410,5319
|
|
20230901,093200,3578197190,8440,8440,8450,8430,6252
|
|
20230901,093100,3525435650,8440,8450,8450,8440,2335
|
|
20230901,093000,3505709360,8450,8450,8460,8450,3380
|
|
20230901,092900,3477134850,8450,8460,8470,8450,4401
|
|
20230901,092800,3439902980,8460,8510,8510,8460,13569
|
|
20230901,092700,3324774140,8510,8520,8520,8500,3848
|
|
20230901,092600,3292022210,8520,8510,8520,8500,5042
|
|
20230901,092500,3249139810,8510,8510,8510,8490,5151
|
|
20230901,092400,3205357280,8500,8520,8520,8500,16075
|
|
20230901,092300,3068584650,8520,8530,8550,8520,11257
|
|
20230901,092200,2972512210,8540,8580,8580,8530,24699
|
|
20230901,092100,2761366920,8570,8570,8600,8560,9088
|
|
20230901,092000,2683448800,8580,8560,8590,8560,5462
|
|
20230901,091900,2636638780,8560,8620,8640,8560,23245
|
|
20230901,091800,2437114530,8630,8600,8630,8600,17620
|
|
20230901,091700,2285488040,8600,8610,8640,8580,40632
|
|
20230901,091600,1935789710,8610,8590,8650,8580,38616
|
|
20230901,091500,1602704990,8590,8590,8620,8550,26041
|
|
20230901,091400,1378946900,8600,8540,8600,8540,26931
|
|
20230901,091300,1147904920,8540,8490,8550,8470,12177
|
|
20230901,091200,1044163520,8470,8460,8490,8450,13521
|
|
20230901,091100,929597470,8470,8440,8500,8440,3557
|
|
20230901,091000,899450840,8440,8490,8490,8430,10063
|
|
20230901,090900,814392060,8460,8530,8550,8450,10148
|
|
20230901,090800,728087680,8530,8480,8530,8470,21390
|
|
20230901,090700,546138130,8470,8480,8480,8440,8004
|
|
20230901,090600,478389440,8480,8480,8490,8400,7060
|
|
20230901,090500,418650810,8480,8380,8480,8370,11820
|
|
20230901,090400,319119860,8380,8390,8420,8370,4023
|
|
20230901,090300,285271880,8390,8350,8400,8350,4099
|
|
20230901,090200,250929610,8340,8330,8340,8300,6260
|
|
20230901,090100,198861840,8330,8320,8350,8320,4450
|
|
20230901,090000,161793770,8320,8450,8450,8320,19047
|