676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,201200,1620445335,2660,2660,2660,2660,0
|
|
20230901,201100,1620445335,2660,2660,2660,2660,0
|
|
20230901,201000,1620445335,2660,2660,2660,2660,0
|
|
20230901,200900,1620445335,2660,2660,2660,2660,0
|
|
20230901,200800,1620445335,2660,2660,2660,2660,0
|
|
20230901,200700,1620445335,2660,2660,2660,2660,0
|
|
20230901,200600,1620445335,2660,2660,2660,2660,0
|
|
20230901,200500,1620445335,2660,2660,2660,2660,0
|
|
20230901,200400,1620445335,2660,2660,2660,2660,0
|
|
20230901,200300,1620445335,2660,2660,2660,2660,0
|
|
20230901,200200,1620445335,2660,2660,2660,2660,0
|
|
20230901,200100,1620445335,2660,2660,2660,2660,0
|
|
20230901,200000,1620445335,2660,2660,2660,2660,0
|
|
20230901,195900,1620445335,2660,2660,2660,2660,0
|
|
20230901,195800,1620445335,2660,2660,2660,2660,0
|
|
20230901,195700,1620445335,2660,2660,2660,2660,0
|
|
20230901,195600,1620445335,2660,2660,2660,2660,0
|
|
20230901,195500,1620445335,2660,2660,2660,2660,0
|
|
20230901,195400,1620445335,2660,2660,2660,2660,0
|
|
20230901,195300,1620445335,2660,2660,2660,2660,0
|
|
20230901,195200,1620445335,2660,2660,2660,2660,0
|
|
20230901,195100,1620445335,2660,2660,2660,2660,0
|
|
20230901,195000,1620445335,2660,2660,2660,2660,0
|
|
20230901,194900,1620445335,2660,2660,2660,2660,0
|
|
20230901,194800,1620445335,2660,2660,2660,2660,0
|
|
20230901,194700,1620445335,2660,2660,2660,2660,0
|
|
20230901,194600,1620445335,2660,2660,2660,2660,0
|
|
20230901,194500,1620445335,2660,2660,2660,2660,0
|
|
20230901,194400,1620445335,2660,2660,2660,2660,0
|
|
20230901,194300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,194200,1620445335,2660,2660,2660,2660,0
|
|
20230901,194100,1620445335,2660,2660,2660,2660,0
|
|
20230901,194000,1620445335,2660,2660,2660,2660,0
|
|
20230901,193900,1620445335,2660,2660,2660,2660,0
|
|
20230901,193800,1620445335,2660,2660,2660,2660,0
|
|
20230901,193700,1620445335,2660,2660,2660,2660,0
|
|
20230901,193600,1620445335,2660,2660,2660,2660,0
|
|
20230901,193500,1620445335,2660,2660,2660,2660,0
|
|
20230901,193400,1620445335,2660,2660,2660,2660,0
|
|
20230901,193300,1620445335,2660,2660,2660,2660,0
|
|
20230901,193200,1620445335,2660,2660,2660,2660,0
|
|
20230901,193100,1620445335,2660,2660,2660,2660,0
|
|
20230901,193000,1620445335,2660,2660,2660,2660,0
|
|
20230901,192900,1620445335,2660,2660,2660,2660,0
|
|
20230901,192800,1620445335,2660,2660,2660,2660,0
|
|
20230901,192700,1620445335,2660,2660,2660,2660,0
|
|
20230901,192600,1620445335,2660,2660,2660,2660,0
|
|
20230901,192500,1620445335,2660,2660,2660,2660,0
|
|
20230901,192400,1620445335,2660,2660,2660,2660,0
|
|
20230901,192300,1620445335,2660,2660,2660,2660,0
|
|
20230901,192200,1620445335,2660,2660,2660,2660,0
|
|
20230901,192100,1620445335,2660,2660,2660,2660,0
|
|
20230901,192000,1620445335,2660,2660,2660,2660,0
|
|
20230901,191900,1620445335,2660,2660,2660,2660,0
|
|
20230901,191800,1620445335,2660,2660,2660,2660,0
|
|
20230901,191700,1620445335,2660,2660,2660,2660,0
|
|
20230901,191600,1620445335,2660,2660,2660,2660,0
|
|
20230901,191500,1620445335,2660,2660,2660,2660,0
|
|
20230901,191400,1620445335,2660,2660,2660,2660,0
|
|
20230901,191300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,191200,1620445335,2660,2660,2660,2660,0
|
|
20230901,191100,1620445335,2660,2660,2660,2660,0
|
|
20230901,191000,1620445335,2660,2660,2660,2660,0
|
|
20230901,190900,1620445335,2660,2660,2660,2660,0
|
|
20230901,190800,1620445335,2660,2660,2660,2660,0
|
|
20230901,190700,1620445335,2660,2660,2660,2660,0
|
|
20230901,190600,1620445335,2660,2660,2660,2660,0
|
|
20230901,190500,1620445335,2660,2660,2660,2660,0
|
|
20230901,190400,1620445335,2660,2660,2660,2660,0
|
|
20230901,190300,1620445335,2660,2660,2660,2660,0
|
|
20230901,190200,1620445335,2660,2660,2660,2660,0
|
|
20230901,190100,1620445335,2660,2660,2660,2660,0
|
|
20230901,190000,1620445335,2660,2660,2660,2660,0
|
|
20230901,185900,1620445335,2660,2660,2660,2660,0
|
|
20230901,185800,1620445335,2660,2660,2660,2660,0
|
|
20230901,185700,1620445335,2660,2660,2660,2660,0
|
|
20230901,185600,1620445335,2660,2660,2660,2660,0
|
|
20230901,185500,1620445335,2660,2660,2660,2660,0
|
|
20230901,185400,1620445335,2660,2660,2660,2660,0
|
|
20230901,185300,1620445335,2660,2660,2660,2660,0
|
|
20230901,185200,1620445335,2660,2660,2660,2660,0
|
|
20230901,185100,1620445335,2660,2660,2660,2660,0
|
|
20230901,185000,1620445335,2660,2660,2660,2660,0
|
|
20230901,184900,1620445335,2660,2660,2660,2660,0
|
|
20230901,184800,1620445335,2660,2660,2660,2660,0
|
|
20230901,184700,1620445335,2660,2660,2660,2660,0
|
|
20230901,184600,1620445335,2660,2660,2660,2660,0
|
|
20230901,184500,1620445335,2660,2660,2660,2660,0
|
|
20230901,184400,1620445335,2660,2660,2660,2660,0
|
|
20230901,184300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,184200,1620445335,2660,2660,2660,2660,0
|
|
20230901,184100,1620445335,2660,2660,2660,2660,0
|
|
20230901,184000,1620445335,2660,2660,2660,2660,0
|
|
20230901,183900,1620445335,2660,2660,2660,2660,0
|
|
20230901,183800,1620445335,2660,2660,2660,2660,0
|
|
20230901,183700,1620445335,2660,2660,2660,2660,0
|
|
20230901,183600,1620445335,2660,2660,2660,2660,0
|
|
20230901,183500,1620445335,2660,2660,2660,2660,0
|
|
20230901,183400,1620445335,2660,2660,2660,2660,0
|
|
20230901,183300,1620445335,2660,2660,2660,2660,0
|
|
20230901,183200,1620445335,2660,2660,2660,2660,0
|
|
20230901,183100,1620445335,2660,2660,2660,2660,0
|
|
20230901,183000,1620445335,2660,2660,2660,2660,0
|
|
20230901,182900,1620445335,2660,2660,2660,2660,0
|
|
20230901,182800,1620445335,2660,2660,2660,2660,0
|
|
20230901,182700,1620445335,2660,2660,2660,2660,0
|
|
20230901,182600,1620445335,2660,2660,2660,2660,0
|
|
20230901,182500,1620445335,2660,2660,2660,2660,0
|
|
20230901,182400,1620445335,2660,2660,2660,2660,0
|
|
20230901,182300,1620445335,2660,2660,2660,2660,0
|
|
20230901,182200,1620445335,2660,2660,2660,2660,0
|
|
20230901,182100,1620445335,2660,2660,2660,2660,0
|
|
20230901,182000,1620445335,2660,2660,2660,2660,0
|
|
20230901,181900,1620445335,2660,2660,2660,2660,0
|
|
20230901,181800,1620445335,2660,2660,2660,2660,0
|
|
20230901,181700,1620445335,2660,2660,2660,2660,0
|
|
20230901,181600,1620445335,2660,2660,2660,2660,0
|
|
20230901,181500,1620445335,2660,2660,2660,2660,0
|
|
20230901,181400,1620445335,2660,2660,2660,2660,0
|
|
20230901,181300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,181200,1620445335,2660,2660,2660,2660,0
|
|
20230901,181100,1620445335,2660,2660,2660,2660,0
|
|
20230901,181000,1620445335,2660,2660,2660,2660,0
|
|
20230901,180900,1620445335,2660,2660,2660,2660,0
|
|
20230901,180800,1620445335,2660,2660,2660,2660,0
|
|
20230901,180700,1620445335,2660,2660,2660,2660,0
|
|
20230901,180600,1620445335,2660,2660,2660,2660,0
|
|
20230901,180500,1620445335,2660,2660,2660,2660,0
|
|
20230901,180400,1620445335,2660,2660,2660,2660,0
|
|
20230901,180300,1620445335,2660,2660,2660,2660,0
|
|
20230901,180200,1620445335,2660,2660,2660,2660,0
|
|
20230901,180100,1620445335,2660,2660,2660,2660,0
|
|
20230901,180000,1620445335,2660,2660,2660,2660,0
|
|
20230901,175900,1620445335,2660,2660,2660,2660,0
|
|
20230901,175800,1620445335,2660,2660,2660,2660,0
|
|
20230901,175700,1620445335,2660,2660,2660,2660,0
|
|
20230901,175600,1620445335,2660,2660,2660,2660,0
|
|
20230901,175500,1620445335,2660,2660,2660,2660,0
|
|
20230901,175400,1620445335,2660,2660,2660,2660,0
|
|
20230901,175300,1620445335,2660,2660,2660,2660,0
|
|
20230901,175200,1620445335,2660,2660,2660,2660,0
|
|
20230901,175100,1620445335,2660,2660,2660,2660,0
|
|
20230901,175000,1620445335,2660,2660,2660,2660,0
|
|
20230901,174900,1620445335,2660,2660,2660,2660,0
|
|
20230901,174800,1620445335,2660,2660,2660,2660,0
|
|
20230901,174700,1620445335,2660,2660,2660,2660,0
|
|
20230901,174600,1620445335,2660,2660,2660,2660,0
|
|
20230901,174500,1620445335,2660,2660,2660,2660,0
|
|
20230901,174400,1620445335,2660,2660,2660,2660,0
|
|
20230901,174300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,174200,1620445335,2660,2660,2660,2660,0
|
|
20230901,174100,1620445335,2660,2660,2660,2660,0
|
|
20230901,174000,1620445335,2660,2660,2660,2660,0
|
|
20230901,173900,1620445335,2660,2660,2660,2660,0
|
|
20230901,173800,1620445335,2660,2660,2660,2660,0
|
|
20230901,173700,1620445335,2660,2660,2660,2660,0
|
|
20230901,173600,1620445335,2660,2660,2660,2660,0
|
|
20230901,173500,1620445335,2660,2660,2660,2660,0
|
|
20230901,173400,1620445335,2660,2660,2660,2660,0
|
|
20230901,173300,1620445335,2660,2660,2660,2660,0
|
|
20230901,173200,1620445335,2660,2660,2660,2660,0
|
|
20230901,173100,1620445335,2660,2660,2660,2660,0
|
|
20230901,173000,1620445335,2660,2660,2660,2660,0
|
|
20230901,172900,1620445335,2660,2660,2660,2660,0
|
|
20230901,172800,1620445335,2660,2660,2660,2660,0
|
|
20230901,172700,1620445335,2660,2660,2660,2660,0
|
|
20230901,172600,1620445335,2660,2660,2660,2660,0
|
|
20230901,172500,1620445335,2660,2660,2660,2660,0
|
|
20230901,172400,1620445335,2660,2660,2660,2660,0
|
|
20230901,172300,1620445335,2660,2660,2660,2660,0
|
|
20230901,172200,1620445335,2660,2660,2660,2660,0
|
|
20230901,172100,1620445335,2660,2660,2660,2660,0
|
|
20230901,172000,1620445335,2660,2660,2660,2660,0
|
|
20230901,171900,1620445335,2660,2660,2660,2660,0
|
|
20230901,171800,1620445335,2660,2660,2660,2660,0
|
|
20230901,171700,1620445335,2660,2660,2660,2660,0
|
|
20230901,171600,1620445335,2660,2660,2660,2660,0
|
|
20230901,171500,1620445335,2660,2660,2660,2660,0
|
|
20230901,171400,1620445335,2660,2660,2660,2660,0
|
|
20230901,171300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,171200,1620445335,2660,2660,2660,2660,0
|
|
20230901,171100,1620445335,2660,2660,2660,2660,0
|
|
20230901,171000,1620445335,2660,2660,2660,2660,0
|
|
20230901,170900,1620445335,2660,2660,2660,2660,0
|
|
20230901,170800,1620445335,2660,2660,2660,2660,0
|
|
20230901,170700,1620445335,2660,2660,2660,2660,0
|
|
20230901,170600,1620445335,2660,2660,2660,2660,0
|
|
20230901,170500,1620445335,2660,2660,2660,2660,0
|
|
20230901,170400,1620445335,2660,2660,2660,2660,0
|
|
20230901,170300,1620445335,2660,2660,2660,2660,0
|
|
20230901,170200,1620445335,2660,2660,2660,2660,0
|
|
20230901,170100,1620445335,2660,2660,2660,2660,0
|
|
20230901,170000,1620445335,2660,2660,2660,2660,0
|
|
20230901,165900,1620445335,2660,2660,2660,2660,0
|
|
20230901,165800,1620445335,2660,2660,2660,2660,0
|
|
20230901,165700,1620445335,2660,2660,2660,2660,0
|
|
20230901,165600,1620445335,2660,2660,2660,2660,0
|
|
20230901,165500,1620445335,2660,2660,2660,2660,0
|
|
20230901,165400,1620445335,2660,2660,2660,2660,0
|
|
20230901,165300,1620445335,2660,2660,2660,2660,0
|
|
20230901,165200,1620445335,2660,2660,2660,2660,0
|
|
20230901,165100,1620445335,2660,2660,2660,2660,0
|
|
20230901,165000,1620445335,2660,2660,2660,2660,0
|
|
20230901,164900,1620445335,2660,2660,2660,2660,0
|
|
20230901,164800,1620445335,2660,2660,2660,2660,0
|
|
20230901,164700,1620445335,2660,2660,2660,2660,0
|
|
20230901,164600,1620445335,2660,2660,2660,2660,0
|
|
20230901,164500,1620445335,2660,2660,2660,2660,0
|
|
20230901,164400,1620445335,2660,2660,2660,2660,0
|
|
20230901,164300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,164200,1620445335,2660,2660,2660,2660,0
|
|
20230901,164100,1620445335,2660,2660,2660,2660,0
|
|
20230901,164000,1620445335,2660,2660,2660,2660,0
|
|
20230901,163900,1620445335,2660,2660,2660,2660,0
|
|
20230901,163800,1620445335,2660,2660,2660,2660,0
|
|
20230901,163700,1620445335,2660,2660,2660,2660,0
|
|
20230901,163600,1620445335,2660,2660,2660,2660,0
|
|
20230901,163500,1620445335,2660,2660,2660,2660,0
|
|
20230901,163400,1620445335,2660,2660,2660,2660,0
|
|
20230901,163300,1620445335,2660,2660,2660,2660,0
|
|
20230901,163200,1620445335,2660,2660,2660,2660,0
|
|
20230901,163100,1620445335,2660,2660,2660,2660,0
|
|
20230901,163000,1620445335,2660,2660,2660,2660,0
|
|
20230901,162900,1620445335,2660,2660,2660,2660,0
|
|
20230901,162800,1620445335,2660,2660,2660,2660,0
|
|
20230901,162700,1620445335,2660,2660,2660,2660,0
|
|
20230901,162600,1620445335,2660,2660,2660,2660,0
|
|
20230901,162500,1620445335,2660,2660,2660,2660,0
|
|
20230901,162400,1620445335,2660,2660,2660,2660,0
|
|
20230901,162300,1620445335,2660,2660,2660,2660,0
|
|
20230901,162200,1620445335,2660,2660,2660,2660,0
|
|
20230901,162100,1620445335,2660,2660,2660,2660,0
|
|
20230901,162000,1620445335,2660,2660,2660,2660,0
|
|
20230901,161900,1620445335,2660,2660,2660,2660,0
|
|
20230901,161800,1620445335,2660,2660,2660,2660,0
|
|
20230901,161700,1620445335,2660,2660,2660,2660,0
|
|
20230901,161600,1620445335,2660,2660,2660,2660,0
|
|
20230901,161500,1620445335,2660,2660,2660,2660,0
|
|
20230901,161400,1620445335,2660,2660,2660,2660,0
|
|
20230901,161300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,161200,1620445335,2660,2660,2660,2660,0
|
|
20230901,161100,1620445335,2660,2660,2660,2660,0
|
|
20230901,161000,1620445335,2660,2660,2660,2660,0
|
|
20230901,160900,1620445335,2660,2660,2660,2660,0
|
|
20230901,160800,1620445335,2660,2660,2660,2660,0
|
|
20230901,160700,1620445335,2660,2660,2660,2660,0
|
|
20230901,160600,1620445335,2660,2660,2660,2660,0
|
|
20230901,160500,1620445335,2660,2660,2660,2660,0
|
|
20230901,160400,1620445335,2660,2660,2660,2660,0
|
|
20230901,160300,1620445335,2660,2660,2660,2660,0
|
|
20230901,160200,1620445335,2660,2660,2660,2660,0
|
|
20230901,160100,1620445335,2660,2660,2660,2660,0
|
|
20230901,160000,1620445335,2660,2660,2660,2660,0
|
|
20230901,155900,1620445335,2660,2660,2660,2660,0
|
|
20230901,155800,1620445335,2660,2660,2660,2660,0
|
|
20230901,155700,1620445335,2660,2660,2660,2660,0
|
|
20230901,155600,1620445335,2660,2660,2660,2660,0
|
|
20230901,155500,1620445335,2660,2660,2660,2660,0
|
|
20230901,155400,1620445335,2660,2660,2660,2660,0
|
|
20230901,155300,1620445335,2660,2660,2660,2660,0
|
|
20230901,155200,1620445335,2660,2660,2660,2660,0
|
|
20230901,155100,1620445335,2660,2660,2660,2660,0
|
|
20230901,155000,1620445335,2660,2660,2660,2660,0
|
|
20230901,154900,1620445335,2660,2660,2660,2660,0
|
|
20230901,154800,1620445335,2660,2660,2660,2660,0
|
|
20230901,154700,1620445335,2660,2660,2660,2660,0
|
|
20230901,154600,1620445335,2660,2660,2660,2660,0
|
|
20230901,154500,1620445335,2660,2660,2660,2660,0
|
|
20230901,154400,1620445335,2660,2660,2660,2660,0
|
|
20230901,154300,1620445335,2660,2660,2660,2660,19672
|
|
20230901,154200,1620445335,2660,2660,2660,2660,0
|
|
20230901,154100,1620445335,2660,2660,2660,2660,0
|
|
20230901,154000,1620445335,2660,2660,2660,2660,0
|
|
20230901,153900,1620445335,2660,2660,2660,2660,0
|
|
20230901,153800,1620445335,2660,2660,2660,2660,0
|
|
20230901,153700,1620445335,2660,2660,2660,2660,0
|
|
20230901,153600,1620445335,2660,2660,2660,2660,0
|
|
20230901,153500,1620445335,2660,2660,2660,2660,0
|
|
20230901,153400,1620445335,2660,2660,2660,2660,0
|
|
20230901,153300,1620445335,2660,2660,2660,2660,0
|
|
20230901,153200,1620445335,2660,2660,2660,2660,0
|
|
20230901,153100,1620445335,2660,2660,2660,2660,0
|
|
20230901,153000,1620445335,2660,2660,2660,2660,19672
|
|
20230901,152900,1568117815,2660,2660,2660,2660,0
|
|
20230901,152800,1568117815,2660,2660,2660,2660,0
|
|
20230901,152700,1568117815,2660,2660,2660,2660,0
|
|
20230901,152600,1568117815,2660,2660,2660,2660,0
|
|
20230901,152500,1568117815,2660,2660,2660,2660,0
|
|
20230901,152400,1568117815,2660,2660,2660,2660,0
|
|
20230901,152300,1568117815,2660,2660,2660,2660,0
|
|
20230901,152200,1568117815,2660,2660,2660,2660,0
|
|
20230901,152100,1568117815,2660,2660,2660,2660,0
|
|
20230901,152000,1568117815,2660,2660,2660,2660,0
|
|
20230901,151900,1568117815,2660,2655,2660,2655,2153
|
|
20230901,151800,1562393995,2655,2660,2660,2655,1282
|
|
20230901,151700,1558988010,2660,2660,2660,2655,669
|
|
20230901,151600,1557208970,2660,2665,2665,2655,1699
|
|
20230901,151500,1552689820,2665,2665,2665,2660,643
|
|
20230901,151400,1550977430,2665,2665,2665,2660,1115
|
|
20230901,151300,1548006030,2665,2660,2665,2660,80
|
|
20230901,151200,1547793225,2660,2660,2665,2660,14208
|
|
20230901,151100,1509951830,2660,2665,2665,2660,4015
|
|
20230901,151000,1499271820,2665,2665,2665,2665,38
|
|
20230901,150900,1499170550,2665,2660,2665,2660,4685
|
|
20230901,150800,1486707700,2660,2660,2665,2655,10253
|
|
20230901,150700,1459447120,2665,2665,2665,2660,2041
|
|
20230901,150600,1454008670,2665,2665,2665,2665,330
|
|
20230901,150500,1453129220,2660,2665,2665,2660,353
|
|
20230901,150400,1452188730,2670,2670,2670,2660,7135
|
|
20230901,150300,1433208280,2665,2665,2665,2660,1772
|
|
20230901,150200,1428486300,2660,2670,2670,2660,3255
|
|
20230901,150100,1419822540,2670,2665,2670,2665,3078
|
|
20230901,150000,1411606780,2670,2670,2670,2670,512
|
|
20230901,145900,1410239740,2670,2670,2670,2670,3233
|
|
20230901,145800,1401607630,2670,2660,2670,2660,219
|
|
20230901,145700,1401024700,2660,2670,2670,2660,2151
|
|
20230901,145600,1395289885,2670,2670,2670,2670,1323
|
|
20230901,145500,1391757475,2670,2665,2670,2665,105
|
|
20230901,145400,1391477625,2665,2665,2665,2665,1
|
|
20230901,145300,1391474960,2660,2660,2660,2660,0
|
|
20230901,145200,1391474960,2660,2660,2660,2660,6
|
|
20230901,145100,1391459000,2665,2665,2665,2665,216
|
|
20230901,145000,1390883360,2665,2665,2665,2660,224
|
|
20230901,144900,1390286405,2660,2665,2665,2660,1293
|
|
20230901,144800,1386843085,2660,2660,2660,2660,232
|
|
20230901,144700,1386225965,2665,2665,2665,2665,20
|
|
20230901,144600,1386172665,2670,2660,2670,2660,5500
|
|
20230901,144500,1371519470,2655,2660,2660,2655,234
|
|
20230901,144400,1370897055,2660,2665,2665,2660,708
|
|
20230901,144300,1369013100,2665,2660,2665,2660,875
|
|
20230901,144200,1366685575,2665,2660,2665,2660,1997
|
|
20230901,144100,1361372920,2670,2670,2670,2660,4914
|
|
20230901,144000,1348301600,2670,2670,2670,2670,1
|
|
20230901,143900,1348298930,2665,2670,2670,2665,1509
|
|
20230901,143800,1344275860,2665,2670,2670,2665,3430
|
|
20230901,143700,1335134905,2665,2665,2665,2665,80
|
|
20230901,143600,1334921705,2665,2665,2665,2665,550
|
|
20230901,143500,1333455955,2660,2660,2660,2660,0
|
|
20230901,143400,1333455955,2660,2660,2660,2660,900
|
|
20230901,143300,1331061955,2670,2670,2670,2670,5000
|
|
20230901,143200,1317711955,2655,2655,2655,2655,146
|
|
20230901,143100,1317324325,2655,2670,2670,2655,11196
|
|
20230901,143000,1287597535,2655,2660,2660,2655,320
|
|
20230901,142900,1286747685,2655,2665,2665,2655,26637
|
|
20230901,142800,1215906810,2665,2670,2670,2665,361
|
|
20230901,142700,1214944740,2670,2675,2675,2670,464
|
|
20230901,142600,1213705755,2675,2675,2675,2675,5
|
|
20230901,142500,1213692380,2675,2675,2675,2675,21
|
|
20230901,142400,1213636205,2675,2670,2675,2670,193
|
|
20230901,142300,1213120430,2670,2670,2670,2670,0
|
|
20230901,142200,1213120430,2670,2670,2670,2665,1142
|
|
20230901,142100,1210073275,2665,2665,2665,2665,1
|
|
20230901,142000,1210070610,2670,2670,2675,2670,8
|
|
20230901,141900,1210049240,2670,2665,2670,2665,1803
|
|
20230901,141800,1205244230,2665,2665,2670,2665,1486
|
|
20230901,141700,1201283665,2665,2665,2665,2665,0
|
|
20230901,141600,1201283665,2665,2670,2670,2665,4361
|
|
20230901,141500,1189660700,2670,2670,2670,2670,15
|
|
20230901,141400,1189620650,2670,2670,2670,2670,51
|
|
20230901,141300,1189484480,2665,2665,2665,2665,10
|
|
20230901,141200,1189457830,2665,2670,2670,2665,368
|
|
20230901,141100,1188476610,2670,2670,2670,2670,0
|
|
20230901,141000,1188476610,2670,2670,2670,2670,2
|
|
20230901,140900,1188471270,2665,2665,2665,2665,1228
|
|
20230901,140800,1185198650,2670,2670,2670,2670,101
|
|
20230901,140700,1184928980,2665,2670,2670,2665,7250
|
|
20230901,140600,1165571525,2675,2675,2675,2675,12
|
|
20230901,140500,1165539425,2675,2675,2675,2675,4
|
|
20230901,140400,1165528725,2675,2675,2675,2670,191
|
|
20230901,140300,1165018300,2670,2670,2670,2670,0
|
|
20230901,140200,1165018300,2670,2670,2670,2670,646
|
|
20230901,140100,1163293480,2670,2670,2670,2670,2338
|
|
20230901,140000,1157051020,2670,2670,2670,2670,0
|
|
20230901,135900,1157051020,2670,2670,2670,2670,597
|
|
20230901,135800,1155457030,2670,2670,2670,2670,57
|
|
20230901,135700,1155304840,2670,2670,2670,2670,683
|
|
20230901,135600,1153481230,2670,2670,2670,2670,1
|
|
20230901,135500,1153478560,2670,2670,2670,2670,0
|
|
20230901,135400,1153478560,2670,2670,2670,2670,1520
|
|
20230901,135300,1149420160,2675,2675,2675,2675,0
|
|
20230901,135200,1149420160,2675,2675,2675,2675,263
|
|
20230901,135100,1148716635,2675,2665,2675,2665,87
|
|
20230901,135000,1148484380,2675,2675,2675,2675,107
|
|
20230901,134900,1148198155,2665,2670,2670,2665,1684
|
|
20230901,134800,1143709280,2670,2670,2670,2670,1818
|
|
20230901,134700,1138855220,2675,2675,2675,2675,702
|
|
20230901,134600,1136977370,2675,2675,2675,2675,300
|
|
20230901,134500,1136174870,2675,2675,2675,2675,1
|
|
20230901,134400,1136172195,2670,2670,2670,2670,0
|
|
20230901,134300,1136172195,2670,2670,2670,2670,1000
|
|
20230901,134200,1133502195,2670,2670,2670,2670,0
|
|
20230901,134100,1133502195,2670,2675,2675,2670,26
|
|
20230901,134000,1133432650,2675,2675,2675,2675,0
|
|
20230901,133900,1133432650,2675,2670,2675,2670,284
|
|
20230901,133800,1132673870,2675,2675,2675,2675,0
|
|
20230901,133700,1132673870,2675,2675,2675,2675,198
|
|
20230901,133600,1132144220,2680,2680,2680,2680,901
|
|
20230901,133500,1129729540,2680,2675,2680,2675,17
|
|
20230901,133400,1129684060,2675,2675,2675,2670,1054
|
|
20230901,133300,1126869610,2675,2675,2675,2675,1956
|
|
20230901,133200,1121637310,2675,2675,2675,2675,500
|
|
20230901,133100,1120299810,2675,2675,2675,2675,1227
|
|
20230901,133000,1117017585,2675,2675,2675,2675,769
|
|
20230901,132900,1114960510,2670,2670,2670,2670,0
|
|
20230901,132800,1114960510,2670,2670,2670,2670,54
|
|
20230901,132700,1114816330,2670,2670,2670,2670,1001
|
|
20230901,132600,1112143660,2670,2675,2675,2670,397
|
|
20230901,132500,1111083665,2670,2670,2670,2670,1190
|
|
20230901,132400,1107906365,2670,2670,2670,2670,574
|
|
20230901,132300,1106373785,2665,2665,2665,2665,0
|
|
20230901,132200,1106373785,2665,2670,2670,2665,340
|
|
20230901,132100,1105466165,2670,2670,2670,2670,30
|
|
20230901,132000,1105386065,2670,2675,2675,2670,1961
|
|
20230901,131900,1100150190,2675,2675,2675,2675,0
|
|
20230901,131800,1100150190,2675,2675,2675,2675,11
|
|
20230901,131700,1100120765,2675,2675,2675,2675,32
|
|
20230901,131600,1100035165,2675,2675,2675,2675,5
|
|
20230901,131500,1100021790,2670,2670,2670,2670,2
|
|
20230901,131400,1100016450,2670,2675,2675,2670,594
|
|
20230901,131300,1098430375,2675,2675,2675,2675,0
|
|
20230901,131200,1098430375,2675,2665,2675,2665,194
|
|
20230901,131100,1097912955,2665,2665,2665,2665,500
|
|
20230901,131000,1096580455,2665,2670,2670,2665,1216
|
|
20230901,130900,1093337480,2670,2670,2670,2665,710
|
|
20230901,130800,1091444780,2670,2670,2670,2670,100
|
|
20230901,130700,1091177780,2670,2670,2670,2670,150
|
|
20230901,130600,1090777280,2675,2670,2675,2670,5
|
|
20230901,130500,1090763910,2670,2670,2670,2670,0
|
|
20230901,130400,1090763910,2670,2670,2670,2670,379
|
|
20230901,130300,1089751980,2670,2670,2670,2670,0
|
|
20230901,130200,1089751980,2670,2665,2670,2665,6006
|
|
20230901,130100,1073745960,2670,2670,2670,2670,216
|
|
20230901,130000,1073169240,2675,2675,2675,2675,11
|
|
20230901,125900,1073139815,2675,2675,2675,2670,30
|
|
20230901,125800,1073059660,2670,2670,2670,2670,0
|
|
20230901,125700,1073059660,2670,2670,2670,2670,75
|
|
20230901,125600,1072859410,2670,2670,2670,2670,187
|
|
20230901,125500,1072360120,2670,2670,2670,2670,40
|
|
20230901,125400,1072253320,2680,2680,2680,2680,15
|
|
20230901,125300,1072213120,2680,2665,2680,2665,4281
|
|
20230901,125200,1060797915,2670,2665,2670,2665,2656
|
|
20230901,125100,1053708990,2670,2670,2670,2670,1044
|
|
20230901,125000,1050921510,2670,2670,2670,2670,1507
|
|
20230901,124900,1046897820,2670,2670,2670,2670,1519
|
|
20230901,124800,1042842090,2670,2665,2670,2665,13
|
|
20230901,124700,1042807430,2670,2670,2670,2670,0
|
|
20230901,124600,1042807430,2670,2670,2670,2670,600
|
|
20230901,124500,1041205430,2670,2670,2670,2670,43
|
|
20230901,124400,1041090620,2670,2665,2670,2665,352
|
|
20230901,124300,1040151040,2665,2665,2665,2665,0
|
|
20230901,124200,1040151040,2665,2665,2665,2665,0
|
|
20230901,124100,1040151040,2665,2665,2665,2665,71
|
|
20230901,124000,1039961825,2665,2670,2670,2665,88
|
|
20230901,123900,1039727265,2670,2670,2670,2670,0
|
|
20230901,123800,1039727265,2670,2670,2670,2670,0
|
|
20230901,123700,1039727265,2670,2670,2670,2670,12
|
|
20230901,123600,1039695225,2665,2665,2665,2665,0
|
|
20230901,123500,1039695225,2665,2665,2665,2665,0
|
|
20230901,123400,1039695225,2665,2665,2665,2665,0
|
|
20230901,123300,1039695225,2665,2665,2665,2665,19
|
|
20230901,123200,1039644590,2665,2665,2665,2665,300
|
|
20230901,123100,1038845090,2660,2660,2660,2660,100
|
|
20230901,123000,1038579090,2660,2665,2665,2660,52
|
|
20230901,122900,1038440760,2665,2665,2665,2665,19
|
|
20230901,122800,1038390125,2665,2665,2665,2665,591
|
|
20230901,122700,1036815110,2665,2665,2665,2665,3410
|
|
20230901,122600,1027727460,2665,2665,2665,2665,10
|
|
20230901,122500,1027700810,2665,2660,2665,2660,514
|
|
20230901,122400,1026331005,2665,2665,2665,2660,2529
|
|
20230901,122300,1019599270,2665,2665,2665,2665,113
|
|
20230901,122200,1019298125,2670,2670,2670,2670,0
|
|
20230901,122100,1019298125,2670,2670,2670,2670,0
|
|
20230901,122000,1019298125,2670,2670,2670,2670,5
|
|
20230901,121900,1019284775,2670,2665,2670,2665,358
|
|
20230901,121800,1018330690,2670,2665,2670,2665,550
|
|
20230901,121700,1016862440,2665,2665,2665,2665,2
|
|
20230901,121600,1016857110,2665,2665,2665,2665,110
|
|
20230901,121500,1016563960,2670,2670,2670,2670,1
|
|
20230901,121400,1016561290,2675,2665,2675,2665,3
|
|
20230901,121300,1016553275,2660,2665,2665,2660,16064
|
|
20230901,121200,973820120,2665,2675,2675,2665,4121
|
|
20230901,121100,962835125,2675,2685,2685,2675,1286
|
|
20230901,121000,959387645,2670,2670,2670,2670,0
|
|
20230901,120900,959387645,2670,2670,2670,2670,457
|
|
20230901,120800,958167455,2670,2670,2670,2665,1045
|
|
20230901,120700,955379805,2660,2660,2660,2660,0
|
|
20230901,120600,955379805,2660,2660,2660,2660,0
|
|
20230901,120500,955379805,2660,2670,2670,2660,551
|
|
20230901,120400,953911550,2670,2680,2680,2670,500
|
|
20230901,120300,952576460,2670,2670,2670,2670,0
|
|
20230901,120200,952576460,2670,2670,2670,2670,2
|
|
20230901,120100,952571120,2670,2670,2670,2670,66
|
|
20230901,120000,952394900,2670,2685,2685,2670,134
|
|
20230901,115900,952035620,2670,2670,2670,2670,69
|
|
20230901,115800,951851390,2670,2670,2670,2670,1094
|
|
20230901,115700,948930410,2665,2665,2665,2665,100
|
|
20230901,115600,948663910,2665,2665,2665,2665,1000
|
|
20230901,115500,945998910,2660,2660,2660,2660,0
|
|
20230901,115400,945998910,2660,2660,2660,2660,0
|
|
20230901,115300,945998910,2660,2660,2660,2660,1
|
|
20230901,115200,945996250,2660,2670,2670,2660,5603
|
|
20230901,115100,931074710,2670,2670,2670,2670,300
|
|
20230901,115000,930273710,2665,2665,2665,2665,0
|
|
20230901,114900,930273710,2665,2665,2665,2665,110
|
|
20230901,114800,929980560,2665,2665,2665,2665,0
|
|
20230901,114700,929980560,2665,2665,2665,2665,375
|
|
20230901,114600,928981185,2665,2665,2665,2665,0
|
|
20230901,114500,928981185,2665,2670,2670,2665,85
|
|
20230901,114400,928754490,2665,2670,2670,2665,2000
|
|
20230901,114300,923423390,2670,2670,2670,2670,2
|
|
20230901,114200,923418050,2670,2675,2675,2665,6030
|
|
20230901,114100,907331685,2675,2680,2680,2675,1089
|
|
20230901,114000,904413185,2680,2680,2680,2680,89
|
|
20230901,113900,904174665,2680,2680,2680,2680,205
|
|
20230901,113800,903625265,2670,2670,2670,2670,0
|
|
20230901,113700,903625265,2670,2670,2670,2670,0
|
|
20230901,113600,903625265,2670,2670,2670,2670,33
|
|
20230901,113500,903537155,2680,2680,2680,2680,0
|
|
20230901,113400,903537155,2680,2680,2680,2680,10
|
|
20230901,113300,903510355,2680,2670,2680,2670,74
|
|
20230901,113200,903312765,2670,2670,2670,2670,463
|
|
20230901,113100,902076555,2670,2670,2670,2670,0
|
|
20230901,113000,902076555,2670,2670,2670,2670,91
|
|
20230901,112900,901833585,2670,2670,2670,2670,9
|
|
20230901,112800,901809555,2665,2665,2665,2665,114
|
|
20230901,112700,901505745,2665,2665,2665,2665,5
|
|
20230901,112600,901492420,2665,2670,2670,2665,1986
|
|
20230901,112500,896199710,2670,2670,2670,2670,1
|
|
20230901,112400,896197040,2665,2665,2665,2665,0
|
|
20230901,112300,896197040,2665,2665,2665,2665,797
|
|
20230901,112200,894073035,2665,2665,2665,2665,253
|
|
20230901,112100,893398790,2670,2670,2670,2670,0
|
|
20230901,112000,893398790,2670,2670,2670,2670,20
|
|
20230901,111900,893345390,2670,2660,2670,2660,2413
|
|
20230901,111800,886908375,2660,2660,2660,2660,1480
|
|
20230901,111700,882971575,2660,2665,2665,2660,3609
|
|
20230901,111600,873355090,2665,2670,2670,2665,4241
|
|
20230901,111500,862036010,2670,2675,2675,2670,1573
|
|
20230901,111400,857835395,2680,2680,2680,2680,1
|
|
20230901,111300,857832715,2685,2675,2685,2675,1285
|
|
20230901,111200,854394340,2675,2680,2685,2675,3854
|
|
20230901,111100,844065600,2680,2680,2680,2680,2174
|
|
20230901,111000,838239280,2680,2680,2680,2680,448
|
|
20230901,110900,837038640,2685,2685,2685,2685,9
|
|
20230901,110800,837014475,2680,2675,2680,2675,1611
|
|
20230901,110700,832698495,2675,2675,2675,2675,101
|
|
20230901,110600,832428320,2675,2675,2675,2675,201
|
|
20230901,110500,831890645,2675,2675,2675,2675,600
|
|
20230901,110400,830285645,2675,2675,2675,2675,300
|
|
20230901,110300,829483145,2675,2675,2680,2675,337
|
|
20230901,110200,828581645,2675,2675,2675,2675,900
|
|
20230901,110100,826174145,2675,2680,2680,2675,800
|
|
20230901,110000,824034140,2675,2680,2685,2675,5472
|
|
20230901,105900,809388375,2680,2685,2685,2680,1136
|
|
20230901,105800,806343720,2680,2680,2680,2680,500
|
|
20230901,105700,805003720,2680,2680,2680,2680,1809
|
|
20230901,105600,800155600,2680,2675,2680,2675,323
|
|
20230901,105500,799291510,2675,2675,2680,2675,912
|
|
20230901,105400,796851900,2675,2675,2675,2675,959
|
|
20230901,105300,794286575,2675,2680,2680,2675,118
|
|
20230901,105200,793970835,2680,2680,2680,2680,37
|
|
20230901,105100,793871675,2675,2675,2675,2675,300
|
|
20230901,105000,793069175,2675,2680,2680,2675,3171
|
|
20230901,104900,784571395,2680,2680,2680,2680,113
|
|
20230901,104800,784268555,2685,2685,2685,2685,55
|
|
20230901,104700,784120880,2685,2685,2685,2685,5
|
|
20230901,104600,784107455,2680,2680,2680,2680,0
|
|
20230901,104500,784107455,2680,2680,2680,2675,2988
|
|
20230901,104400,776109115,2685,2685,2685,2685,7
|
|
20230901,104300,776090320,2685,2685,2685,2685,517
|
|
20230901,104200,774702175,2675,2675,2675,2675,0
|
|
20230901,104100,774702175,2675,2675,2675,2675,7017
|
|
20230901,104000,755931700,2675,2680,2680,2675,474
|
|
20230901,103900,754661385,2680,2685,2685,2680,2661
|
|
20230901,103800,747519905,2680,2675,2680,2675,1738
|
|
20230901,103700,742865115,2680,2680,2680,2680,572
|
|
20230901,103600,741332155,2680,2680,2680,2680,114
|
|
20230901,103500,741026635,2680,2680,2680,2680,471
|
|
20230901,103400,739764355,2680,2680,2680,2680,308
|
|
20230901,103300,738938915,2675,2680,2680,2675,401
|
|
20230901,103200,737864240,2680,2675,2680,2675,1306
|
|
20230901,103100,734370215,2675,2680,2680,2675,172
|
|
20230901,103000,733909615,2675,2675,2675,2675,320
|
|
20230901,102900,733053615,2665,2665,2665,2665,810
|
|
20230901,102800,730894965,2660,2665,2665,2660,45
|
|
20230901,102700,730775260,2655,2660,2660,2655,1926
|
|
20230901,102600,725659230,2655,2665,2665,2655,15352
|
|
20230901,102500,684802790,2665,2675,2675,2665,8450
|
|
20230901,102400,662254280,2675,2675,2675,2675,3304
|
|
20230901,102300,653416080,2675,2675,2680,2675,2305
|
|
20230901,102200,647250130,2675,2675,2675,2675,127
|
|
20230901,102100,646910405,2680,2690,2690,2680,802
|
|
20230901,102000,644759900,2685,2690,2690,2685,65
|
|
20230901,101900,644585350,2690,2690,2690,2685,67
|
|
20230901,101800,644405240,2690,2690,2690,2685,2852
|
|
20230901,101700,636735865,2690,2690,2690,2685,121
|
|
20230901,101600,636410805,2690,2685,2690,2680,592
|
|
20230901,101500,634821815,2685,2685,2685,2680,242
|
|
20230901,101400,634172545,2685,2680,2685,2680,852
|
|
20230901,101300,631889090,2680,2680,2680,2680,11
|
|
20230901,101200,631859610,2680,2670,2680,2670,1646
|
|
20230901,101100,627464740,2670,2670,2670,2670,224
|
|
20230901,101000,626866660,2670,2670,2670,2670,5125
|
|
20230901,100900,613182910,2670,2675,2675,2670,2371
|
|
20230901,100800,606844430,2675,2680,2680,2675,60
|
|
20230901,100700,606683650,2680,2675,2680,2675,1392
|
|
20230901,100600,602959925,2675,2675,2675,2675,3901
|
|
20230901,100500,592524750,2675,2680,2680,2675,191
|
|
20230901,100400,592013820,2680,2680,2680,2680,2214
|
|
20230901,100300,586080300,2690,2680,2690,2675,2442
|
|
20230901,100200,579537025,2680,2685,2685,2680,5555
|
|
20230901,100100,564649620,2680,2680,2680,2680,5
|
|
20230901,100000,564636220,2680,2685,2685,2680,1032
|
|
20230901,095900,561865355,2685,2695,2695,2685,2376
|
|
20230901,095800,555485720,2695,2685,2695,2685,123
|
|
20230901,095700,555155235,2685,2685,2685,2685,330
|
|
20230901,095600,554269185,2685,2685,2685,2685,150
|
|
20230901,095500,553866435,2680,2680,2680,2680,0
|
|
20230901,095400,553866435,2680,2690,2695,2680,3204
|
|
20230901,095300,545269485,2695,2690,2695,2690,426
|
|
20230901,095200,544123470,2690,2685,2690,2685,633
|
|
20230901,095100,542423365,2685,2685,2685,2685,459
|
|
20230901,095000,541190950,2685,2685,2685,2685,5
|
|
20230901,094900,541177525,2680,2680,2685,2680,1291
|
|
20230901,094800,537717445,2680,2680,2680,2675,584
|
|
20230901,094700,536152350,2680,2680,2680,2675,3508
|
|
20230901,094600,526762305,2675,2680,2680,2675,227
|
|
20230901,094500,526153960,2680,2685,2685,2680,5377
|
|
20230901,094400,511736280,2700,2690,2700,2685,3060
|
|
20230901,094300,503515940,2700,2695,2700,2695,14
|
|
20230901,094200,503478145,2700,2700,2700,2695,1143
|
|
20230901,094100,500392345,2700,2700,2700,2700,19
|
|
20230901,094000,500341045,2700,2695,2700,2690,2281
|
|
20230901,093900,494203295,2700,2695,2710,2695,146
|
|
20230901,093800,493808960,2695,2695,2695,2695,458
|
|
20230901,093700,492574650,2695,2700,2715,2695,2123
|
|
20230901,093600,486823355,2700,2700,2700,2700,109
|
|
20230901,093500,486529055,2700,2705,2710,2700,1205
|
|
20230901,093400,483264800,2705,2705,2705,2705,134
|
|
20230901,093300,482902330,2685,2685,2700,2685,144
|
|
20230901,093200,482514190,2680,2680,2680,2675,1075
|
|
20230901,093100,479635750,2675,2680,2680,2675,6829
|
|
20230901,093000,461360175,2680,2685,2685,2680,2100
|
|
20230901,092900,455730945,2680,2705,2705,2680,7330
|
|
20230901,092800,435943290,2705,2705,2710,2690,2304
|
|
20230901,092700,429705850,2690,2695,2695,2690,2899
|
|
20230901,092600,421907030,2705,2705,2705,2695,2584
|
|
20230901,092500,414930205,2710,2715,2715,2705,1121
|
|
20230901,092400,411892975,2720,2715,2720,2715,3635
|
|
20230901,092300,402023650,2715,2715,2715,2715,0
|
|
20230901,092200,402023650,2715,2690,2715,2690,1395
|
|
20230901,092100,398265260,2690,2675,2690,2675,8782
|
|
20230901,092000,374738425,2680,2680,2680,2680,2097
|
|
20230901,091900,369118465,2685,2680,2685,2680,13652
|
|
20230901,091800,332473390,2685,2700,2700,2680,5688
|
|
20230901,091700,317205485,2695,2695,2700,2695,715
|
|
20230901,091600,315278450,2695,2695,2700,2695,85
|
|
20230901,091500,315049225,2700,2700,2700,2695,1047
|
|
20230901,091400,312222825,2700,2685,2700,2685,3068
|
|
20230901,091300,303964025,2700,2680,2700,2680,2878
|
|
20230901,091200,296232770,2680,2675,2680,2670,7572
|
|
20230901,091100,276010330,2670,2655,2670,2650,7485
|
|
20230901,091000,256140345,2655,2655,2655,2650,4654
|
|
20230901,090900,243788585,2670,2660,2670,2650,13760
|
|
20230901,090800,207268210,2660,2660,2660,2650,11412
|
|
20230901,090700,176953545,2665,2670,2670,2660,15124
|
|
20230901,090600,136674525,2670,2670,2680,2670,9337
|
|
20230901,090500,111721895,2670,2665,2685,2665,5651
|
|
20230901,090400,96650150,2670,2670,2685,2665,11287
|
|
20230901,090300,66515635,2670,2695,2695,2665,9662
|
|
20230901,090200,40614470,2715,2715,2715,2695,491
|
|
20230901,090100,39287395,2715,2705,2720,2695,1686
|
|
20230901,090000,34732590,2705,2720,2725,2705,12722
|