588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184500,5074337530,7390,7390,7390,7390,7787
|
|
20230901,184400,5074337530,7390,7390,7390,7390,0
|
|
20230901,184300,5074337530,7390,7390,7390,7390,0
|
|
20230901,184200,5074337530,7390,7390,7390,7390,0
|
|
20230901,184100,5074337530,7390,7390,7390,7390,0
|
|
20230901,184000,5074337530,7390,7390,7390,7390,0
|
|
20230901,183900,5074337530,7390,7390,7390,7390,0
|
|
20230901,183800,5074337530,7390,7390,7390,7390,0
|
|
20230901,183700,5074337530,7390,7390,7390,7390,0
|
|
20230901,183600,5074337530,7390,7390,7390,7390,0
|
|
20230901,183500,5074337530,7390,7390,7390,7390,0
|
|
20230901,183400,5074337530,7390,7390,7390,7390,0
|
|
20230901,183300,5074337530,7390,7390,7390,7390,0
|
|
20230901,183200,5074337530,7390,7390,7390,7390,0
|
|
20230901,183100,5074337530,7390,7390,7390,7390,0
|
|
20230901,183000,5074337530,7390,7390,7390,7390,0
|
|
20230901,182900,5074337530,7390,7390,7390,7390,0
|
|
20230901,182800,5074337530,7390,7390,7390,7390,0
|
|
20230901,182700,5074337530,7390,7390,7390,7390,0
|
|
20230901,182600,5074337530,7390,7390,7390,7390,0
|
|
20230901,182500,5074337530,7390,7390,7390,7390,0
|
|
20230901,182400,5074337530,7390,7390,7390,7390,0
|
|
20230901,182300,5074337530,7390,7390,7390,7390,0
|
|
20230901,182200,5074337530,7390,7390,7390,7390,0
|
|
20230901,182100,5074337530,7390,7390,7390,7390,0
|
|
20230901,182000,5074337530,7390,7390,7390,7390,0
|
|
20230901,181900,5074337530,7390,7390,7390,7390,0
|
|
20230901,181800,5074337530,7390,7390,7390,7390,0
|
|
20230901,181700,5074337530,7390,7390,7390,7390,0
|
|
20230901,181600,5074337530,7390,7390,7390,7390,0
|
|
20230901,181500,5074337530,7390,7390,7390,7390,7787
|
|
20230901,181400,5074337530,7390,7390,7390,7390,0
|
|
20230901,181300,5074337530,7390,7390,7390,7390,0
|
|
20230901,181200,5074337530,7390,7390,7390,7390,0
|
|
20230901,181100,5074337530,7390,7390,7390,7390,0
|
|
20230901,181000,5074337530,7390,7390,7390,7390,0
|
|
20230901,180900,5074337530,7390,7390,7390,7390,0
|
|
20230901,180800,5074337530,7390,7390,7390,7390,0
|
|
20230901,180700,5074337530,7390,7390,7390,7390,0
|
|
20230901,180600,5074337530,7390,7390,7390,7390,0
|
|
20230901,180500,5074337530,7390,7390,7390,7390,0
|
|
20230901,180400,5074337530,7390,7390,7390,7390,0
|
|
20230901,180300,5074337530,7390,7390,7390,7390,0
|
|
20230901,180200,5074337530,7390,7390,7390,7390,0
|
|
20230901,180100,5074337530,7390,7390,7390,7390,0
|
|
20230901,180000,5074337530,7390,7390,7390,7390,0
|
|
20230901,175900,5074337530,7390,7390,7390,7390,0
|
|
20230901,175800,5074337530,7390,7390,7390,7390,0
|
|
20230901,175700,5074337530,7390,7390,7390,7390,0
|
|
20230901,175600,5074337530,7390,7390,7390,7390,0
|
|
20230901,175500,5074337530,7390,7390,7390,7390,0
|
|
20230901,175400,5074337530,7390,7390,7390,7390,0
|
|
20230901,175300,5074337530,7390,7390,7390,7390,0
|
|
20230901,175200,5074337530,7390,7390,7390,7390,0
|
|
20230901,175100,5074337530,7390,7390,7390,7390,0
|
|
20230901,175000,5074337530,7390,7390,7390,7390,0
|
|
20230901,174900,5074337530,7390,7390,7390,7390,0
|
|
20230901,174800,5074337530,7390,7390,7390,7390,0
|
|
20230901,174700,5074337530,7390,7390,7390,7390,0
|
|
20230901,174600,5074337530,7390,7390,7390,7390,0
|
|
20230901,174500,5074337530,7390,7390,7390,7390,7787
|
|
20230901,174400,5074337530,7390,7390,7390,7390,0
|
|
20230901,174300,5074337530,7390,7390,7390,7390,0
|
|
20230901,174200,5074337530,7390,7390,7390,7390,0
|
|
20230901,174100,5074337530,7390,7390,7390,7390,0
|
|
20230901,174000,5074337530,7390,7390,7390,7390,0
|
|
20230901,173900,5074337530,7390,7390,7390,7390,0
|
|
20230901,173800,5074337530,7390,7390,7390,7390,0
|
|
20230901,173700,5074337530,7390,7390,7390,7390,0
|
|
20230901,173600,5074337530,7390,7390,7390,7390,0
|
|
20230901,173500,5074337530,7390,7390,7390,7390,0
|
|
20230901,173400,5074337530,7390,7390,7390,7390,0
|
|
20230901,173300,5074337530,7390,7390,7390,7390,0
|
|
20230901,173200,5074337530,7390,7390,7390,7390,0
|
|
20230901,173100,5074337530,7390,7390,7390,7390,0
|
|
20230901,173000,5074337530,7390,7390,7390,7390,0
|
|
20230901,172900,5074337530,7390,7390,7390,7390,0
|
|
20230901,172800,5074337530,7390,7390,7390,7390,0
|
|
20230901,172700,5074337530,7390,7390,7390,7390,0
|
|
20230901,172600,5074337530,7390,7390,7390,7390,0
|
|
20230901,172500,5074337530,7390,7390,7390,7390,0
|
|
20230901,172400,5074337530,7390,7390,7390,7390,0
|
|
20230901,172300,5074337530,7390,7390,7390,7390,0
|
|
20230901,172200,5074337530,7390,7390,7390,7390,0
|
|
20230901,172100,5074337530,7390,7390,7390,7390,0
|
|
20230901,172000,5074337530,7390,7390,7390,7390,0
|
|
20230901,171900,5074337530,7390,7390,7390,7390,0
|
|
20230901,171800,5074337530,7390,7390,7390,7390,0
|
|
20230901,171700,5074337530,7390,7390,7390,7390,0
|
|
20230901,171600,5074337530,7390,7390,7390,7390,0
|
|
20230901,171500,5074337530,7390,7390,7390,7390,7787
|
|
20230901,171400,5074337530,7390,7390,7390,7390,0
|
|
20230901,171300,5074337530,7390,7390,7390,7390,0
|
|
20230901,171200,5074337530,7390,7390,7390,7390,0
|
|
20230901,171100,5074337530,7390,7390,7390,7390,0
|
|
20230901,171000,5074337530,7390,7390,7390,7390,0
|
|
20230901,170900,5074337530,7390,7390,7390,7390,0
|
|
20230901,170800,5074337530,7390,7390,7390,7390,0
|
|
20230901,170700,5074337530,7390,7390,7390,7390,0
|
|
20230901,170600,5074337530,7390,7390,7390,7390,0
|
|
20230901,170500,5074337530,7390,7390,7390,7390,0
|
|
20230901,170400,5074337530,7390,7390,7390,7390,0
|
|
20230901,170300,5074337530,7390,7390,7390,7390,0
|
|
20230901,170200,5074337530,7390,7390,7390,7390,0
|
|
20230901,170100,5074337530,7390,7390,7390,7390,0
|
|
20230901,170000,5074337530,7390,7390,7390,7390,0
|
|
20230901,165900,5074337530,7390,7390,7390,7390,0
|
|
20230901,165800,5074337530,7390,7390,7390,7390,0
|
|
20230901,165700,5074337530,7390,7390,7390,7390,0
|
|
20230901,165600,5074337530,7390,7390,7390,7390,0
|
|
20230901,165500,5074337530,7390,7390,7390,7390,0
|
|
20230901,165400,5074337530,7390,7390,7390,7390,0
|
|
20230901,165300,5074337530,7390,7390,7390,7390,0
|
|
20230901,165200,5074337530,7390,7390,7390,7390,0
|
|
20230901,165100,5074337530,7390,7390,7390,7390,0
|
|
20230901,165000,5074337530,7390,7390,7390,7390,0
|
|
20230901,164900,5074337530,7390,7390,7390,7390,0
|
|
20230901,164800,5074337530,7390,7390,7390,7390,0
|
|
20230901,164700,5074337530,7390,7390,7390,7390,0
|
|
20230901,164600,5074337530,7390,7390,7390,7390,0
|
|
20230901,164500,5074337530,7390,7390,7390,7390,7787
|
|
20230901,164400,5074337530,7390,7390,7390,7390,0
|
|
20230901,164300,5074337530,7390,7390,7390,7390,0
|
|
20230901,164200,5074337530,7390,7390,7390,7390,0
|
|
20230901,164100,5074337530,7390,7390,7390,7390,0
|
|
20230901,164000,5074337530,7390,7390,7390,7390,0
|
|
20230901,163900,5074337530,7390,7390,7390,7390,0
|
|
20230901,163800,5074337530,7390,7390,7390,7390,0
|
|
20230901,163700,5074337530,7390,7390,7390,7390,0
|
|
20230901,163600,5074337530,7390,7390,7390,7390,0
|
|
20230901,163500,5074337530,7390,7390,7390,7390,0
|
|
20230901,163400,5074337530,7390,7390,7390,7390,0
|
|
20230901,163300,5074337530,7390,7390,7390,7390,0
|
|
20230901,163200,5074337530,7390,7390,7390,7390,0
|
|
20230901,163100,5074337530,7390,7390,7390,7390,0
|
|
20230901,163000,5074337530,7390,7390,7390,7390,0
|
|
20230901,162900,5074337530,7390,7390,7390,7390,0
|
|
20230901,162800,5074337530,7390,7390,7390,7390,0
|
|
20230901,162700,5074337530,7390,7390,7390,7390,0
|
|
20230901,162600,5074337530,7390,7390,7390,7390,0
|
|
20230901,162500,5074337530,7390,7390,7390,7390,0
|
|
20230901,162400,5074337530,7390,7390,7390,7390,0
|
|
20230901,162300,5074337530,7390,7390,7390,7390,0
|
|
20230901,162200,5074337530,7390,7390,7390,7390,0
|
|
20230901,162100,5074337530,7390,7390,7390,7390,0
|
|
20230901,162000,5074337530,7390,7390,7390,7390,0
|
|
20230901,161900,5074337530,7390,7390,7390,7390,0
|
|
20230901,161800,5074337530,7390,7390,7390,7390,0
|
|
20230901,161700,5074337530,7390,7390,7390,7390,0
|
|
20230901,161600,5074337530,7390,7390,7390,7390,0
|
|
20230901,161500,5074337530,7390,7390,7390,7390,7787
|
|
20230901,161400,5074337530,7390,7390,7390,7390,0
|
|
20230901,161300,5074337530,7390,7390,7390,7390,0
|
|
20230901,161200,5074337530,7390,7390,7390,7390,0
|
|
20230901,161100,5074337530,7390,7390,7390,7390,0
|
|
20230901,161000,5074337530,7390,7390,7390,7390,0
|
|
20230901,160900,5074337530,7390,7390,7390,7390,0
|
|
20230901,160800,5074337530,7390,7390,7390,7390,0
|
|
20230901,160700,5074337530,7390,7390,7390,7390,0
|
|
20230901,160600,5074337530,7390,7390,7390,7390,0
|
|
20230901,160500,5074337530,7390,7390,7390,7390,0
|
|
20230901,160400,5074337530,7390,7390,7390,7390,0
|
|
20230901,160300,5074337530,7390,7390,7390,7390,0
|
|
20230901,160200,5074337530,7390,7390,7390,7390,0
|
|
20230901,160100,5074337530,7390,7390,7390,7390,0
|
|
20230901,160000,5074337530,7390,7390,7390,7390,0
|
|
20230901,155900,5074337530,7390,7390,7390,7390,0
|
|
20230901,155800,5074337530,7390,7390,7390,7390,0
|
|
20230901,155700,5074337530,7390,7390,7390,7390,0
|
|
20230901,155600,5074337530,7390,7390,7390,7390,0
|
|
20230901,155500,5074337530,7390,7390,7390,7390,0
|
|
20230901,155400,5074337530,7390,7390,7390,7390,0
|
|
20230901,155300,5074337530,7390,7390,7390,7390,0
|
|
20230901,155200,5074337530,7390,7390,7390,7390,0
|
|
20230901,155100,5074337530,7390,7390,7390,7390,0
|
|
20230901,155000,5074337530,7390,7390,7390,7390,0
|
|
20230901,154900,5074337530,7390,7390,7390,7390,0
|
|
20230901,154800,5074337530,7390,7390,7390,7390,0
|
|
20230901,154700,5074337530,7390,7390,7390,7390,0
|
|
20230901,154600,5074337530,7390,7390,7390,7390,0
|
|
20230901,154500,5074337530,7390,7390,7390,7390,7787
|
|
20230901,154400,5074337530,7390,7390,7390,7390,0
|
|
20230901,154300,5074337530,7390,7390,7390,7390,0
|
|
20230901,154200,5074337530,7390,7390,7390,7390,0
|
|
20230901,154100,5074337530,7390,7390,7390,7390,0
|
|
20230901,154000,5074337530,7390,7390,7390,7390,0
|
|
20230901,153900,5074337530,7390,7390,7390,7390,0
|
|
20230901,153800,5074337530,7390,7390,7390,7390,0
|
|
20230901,153700,5074337530,7390,7390,7390,7390,0
|
|
20230901,153600,5074337530,7390,7390,7390,7390,0
|
|
20230901,153500,5074337530,7390,7390,7390,7390,0
|
|
20230901,153400,5074337530,7390,7390,7390,7390,0
|
|
20230901,153300,5074337530,7390,7390,7390,7390,0
|
|
20230901,153200,5074337530,7390,7390,7390,7390,0
|
|
20230901,153100,5074337530,7390,7390,7390,7390,0
|
|
20230901,153000,5074337530,7390,7390,7390,7390,7787
|
|
20230901,152900,5016791600,7390,7390,7390,7390,0
|
|
20230901,152800,5016791600,7390,7390,7390,7390,0
|
|
20230901,152700,5016791600,7390,7390,7390,7390,0
|
|
20230901,152600,5016791600,7390,7390,7390,7390,0
|
|
20230901,152500,5016791600,7390,7390,7390,7390,0
|
|
20230901,152400,5016791600,7390,7390,7390,7390,0
|
|
20230901,152300,5016791600,7390,7390,7390,7390,0
|
|
20230901,152200,5016791600,7390,7390,7390,7390,0
|
|
20230901,152100,5016791600,7390,7390,7390,7390,0
|
|
20230901,152000,5016791600,7390,7390,7390,7390,0
|
|
20230901,151900,5016791600,7390,7390,7390,7380,1397
|
|
20230901,151800,5006467780,7390,7390,7390,7380,381
|
|
20230901,151700,5003653750,7380,7380,7390,7380,1527
|
|
20230901,151600,4992384440,7390,7390,7390,7380,232
|
|
20230901,151500,4990670670,7390,7380,7390,7380,509
|
|
20230901,151400,4986914210,7380,7380,7380,7370,1515
|
|
20230901,151300,4975737090,7390,7380,7390,7380,2283
|
|
20230901,151200,4958887540,7380,7380,7380,7370,690
|
|
20230901,151100,4953795540,7380,7380,7380,7370,1586
|
|
20230901,151000,4942091410,7380,7370,7380,7370,1779
|
|
20230901,150900,4928977150,7370,7380,7380,7370,312
|
|
20230901,150800,4926674600,7380,7380,7390,7380,1571
|
|
20230901,150700,4915079940,7390,7380,7390,7380,2755
|
|
20230901,150600,4894744870,7390,7390,7390,7390,110
|
|
20230901,150500,4893931970,7390,7390,7390,7380,574
|
|
20230901,150400,4889690310,7390,7380,7390,7380,1037
|
|
20230901,150300,4882037240,7380,7380,7380,7380,532
|
|
20230901,150200,4878111080,7380,7380,7380,7380,229
|
|
20230901,150100,4876421060,7380,7380,7380,7380,2024
|
|
20230901,150000,4861483940,7380,7380,7380,7370,562
|
|
20230901,145900,4857336440,7380,7380,7380,7370,304
|
|
20230901,145800,4855093920,7380,7390,7390,7370,967
|
|
20230901,145700,4847958350,7390,7390,7390,7390,326
|
|
20230901,145600,4845549210,7390,7380,7390,7380,797
|
|
20230901,145500,4839667340,7380,7380,7380,7380,133
|
|
20230901,145400,4838685800,7370,7370,7380,7360,1809
|
|
20230901,145300,4825353510,7370,7370,7370,7370,1066
|
|
20230901,145200,4817497090,7370,7370,7370,7360,148
|
|
20230901,145100,4816407420,7370,7390,7390,7360,16024
|
|
20230901,145000,4698290000,7390,7390,7390,7380,1768
|
|
20230901,144900,4685224610,7390,7390,7390,7380,487
|
|
20230901,144800,4681629790,7390,7380,7390,7380,779
|
|
20230901,144700,4675880700,7380,7390,7390,7380,379
|
|
20230901,144600,4673080220,7380,7400,7400,7380,3082
|
|
20230901,144500,4650296990,7400,7400,7400,7390,1647
|
|
20230901,144400,4638109350,7400,7400,7400,7400,2
|
|
20230901,144300,4638094550,7400,7390,7400,7390,950
|
|
20230901,144200,4631073140,7380,7380,7380,7380,1577
|
|
20230901,144100,4619434880,7370,7370,7380,7370,523
|
|
20230901,144000,4615580350,7370,7370,7380,7360,3124
|
|
20230901,143900,4592565650,7370,7370,7370,7360,1420
|
|
20230901,143800,4582101840,7370,7370,7370,7360,660
|
|
20230901,143700,4577242640,7370,7370,7370,7360,1543
|
|
20230901,143600,4565870750,7370,7380,7380,7360,6261
|
|
20230901,143500,4519726010,7380,7380,7380,7370,453
|
|
20230901,143400,4516385870,7380,7380,7390,7380,1344
|
|
20230901,143300,4506467140,7370,7380,7380,7370,2545
|
|
20230901,143200,4487686150,7380,7380,7390,7380,682
|
|
20230901,143100,4482652970,7380,7380,7380,7380,830
|
|
20230901,143000,4476527570,7380,7380,7390,7380,2881
|
|
20230901,142900,4455260280,7390,7390,7390,7380,447
|
|
20230901,142800,4451957950,7390,7380,7400,7380,8067
|
|
20230901,142700,4392316410,7390,7390,7390,7380,410
|
|
20230901,142600,4389287510,7390,7390,7390,7390,330
|
|
20230901,142500,4386848810,7390,7380,7390,7380,1530
|
|
20230901,142400,4375556890,7380,7380,7380,7370,865
|
|
20230901,142300,4369173210,7380,7380,7380,7380,155
|
|
20230901,142200,4368029310,7380,7380,7380,7380,4513
|
|
20230901,142100,4334723370,7380,7380,7380,7370,443
|
|
20230901,142000,4331454580,7380,7380,7390,7380,3296
|
|
20230901,141900,4307123230,7390,7390,7390,7380,625
|
|
20230901,141800,4302505480,7390,7380,7390,7380,1715
|
|
20230901,141700,4289848730,7380,7370,7380,7370,461
|
|
20230901,141600,4286449810,7380,7380,7380,7380,365
|
|
20230901,141500,4283756110,7380,7390,7390,7370,1210
|
|
20230901,141400,4274827730,7380,7380,7390,7380,4467
|
|
20230901,141300,4241858000,7380,7380,7380,7370,2281
|
|
20230901,141200,4225043630,7380,7380,7380,7370,263
|
|
20230901,141100,4223102700,7380,7380,7390,7370,7299
|
|
20230901,141000,4169231930,7380,7390,7390,7380,895
|
|
20230901,140900,4162621880,7390,7400,7400,7380,4527
|
|
20230901,140800,4129167650,7400,7410,7410,7390,2705
|
|
20230901,140700,4109157060,7410,7410,7410,7410,112
|
|
20230901,140600,4108327140,7410,7410,7410,7400,935
|
|
20230901,140500,4101400030,7420,7410,7420,7410,789
|
|
20230901,140400,4095553530,7410,7400,7410,7400,1123
|
|
20230901,140300,4087243320,7400,7400,7400,7390,150
|
|
20230901,140200,4086134390,7400,7400,7400,7390,1473
|
|
20230901,140100,4075238220,7400,7400,7400,7400,204
|
|
20230901,140000,4073728620,7400,7400,7400,7390,440
|
|
20230901,135900,4070473400,7400,7400,7400,7400,225
|
|
20230901,135800,4068808400,7400,7410,7420,7390,15059
|
|
20230901,135700,3957368020,7410,7410,7410,7400,2517
|
|
20230901,135600,3938726360,7410,7400,7410,7400,2418
|
|
20230901,135500,3920826510,7390,7400,7400,7390,1706
|
|
20230901,135400,3908216350,7400,7400,7410,7390,3538
|
|
20230901,135300,3882035430,7410,7410,7410,7410,645
|
|
20230901,135200,3877255980,7410,7410,7410,7410,150
|
|
20230901,135100,3876144480,7410,7400,7410,7400,1032
|
|
20230901,135000,3868506650,7400,7400,7400,7400,1086
|
|
20230901,134900,3860470250,7400,7400,7400,7400,1089
|
|
20230901,134800,3852411650,7400,7400,7400,7390,29
|
|
20230901,134700,3852197080,7400,7400,7400,7390,228
|
|
20230901,134600,3850510530,7400,7400,7400,7400,504
|
|
20230901,134500,3846780930,7390,7400,7400,7390,3232
|
|
20230901,134400,3822896420,7400,7390,7400,7380,2501
|
|
20230901,134300,3804414060,7390,7390,7390,7380,275
|
|
20230901,134200,3802383050,7390,7390,7400,7380,1680
|
|
20230901,134100,3789975930,7400,7400,7410,7390,8684
|
|
20230901,134000,3725723570,7410,7420,7430,7400,3722
|
|
20230901,133900,3698142960,7430,7420,7430,7420,480
|
|
20230901,133800,3694581340,7430,7420,7430,7420,5400
|
|
20230901,133700,3654503310,7420,7420,7420,7410,814
|
|
20230901,133600,3648466440,7420,7420,7420,7420,204
|
|
20230901,133500,3646952760,7420,7420,7420,7410,146
|
|
20230901,133400,3645869470,7420,7420,7420,7420,28
|
|
20230901,133300,3645661710,7420,7400,7420,7400,3887
|
|
20230901,133200,3616860930,7410,7410,7410,7400,1379
|
|
20230901,133100,3606642600,7410,7410,7410,7400,1034
|
|
20230901,133000,3598980690,7410,7410,7410,7400,916
|
|
20230901,132900,3592193500,7400,7410,7410,7400,921
|
|
20230901,132800,3585369280,7410,7410,7410,7400,3262
|
|
20230901,132700,3561226590,7410,7430,7430,7400,10332
|
|
20230901,132600,3484623590,7430,7430,7430,7420,4503
|
|
20230901,132500,3451209840,7430,7430,7440,7430,188
|
|
20230901,132400,3449812230,7440,7430,7440,7430,401
|
|
20230901,132300,3446832560,7430,7430,7440,7430,3778
|
|
20230901,132200,3418759870,7450,7430,7450,7430,2899
|
|
20230901,132100,3397194910,7430,7430,7430,7430,297
|
|
20230901,132000,3394988200,7430,7430,7430,7430,2028
|
|
20230901,131900,3379920160,7430,7440,7440,7430,4286
|
|
20230901,131800,3348073650,7430,7440,7440,7430,1449
|
|
20230901,131700,3337293100,7440,7440,7440,7440,278
|
|
20230901,131600,3335224780,7440,7440,7440,7430,88
|
|
20230901,131500,3334570230,7430,7440,7440,7430,1894
|
|
20230901,131400,3320492510,7450,7450,7450,7440,446
|
|
20230901,131300,3317174110,7440,7450,7450,7440,750
|
|
20230901,131200,3311593500,7450,7450,7450,7440,3863
|
|
20230901,131100,3282852500,7450,7460,7460,7450,2646
|
|
20230901,131000,3263131690,7460,7440,7460,7440,3341
|
|
20230901,130900,3238237940,7440,7440,7450,7440,918
|
|
20230901,130800,3231403020,7440,7440,7440,7440,147
|
|
20230901,130700,3230309340,7440,7440,7440,7440,523
|
|
20230901,130600,3226418220,7450,7440,7450,7440,1629
|
|
20230901,130500,3214298430,7440,7440,7440,7440,107
|
|
20230901,130400,3213502350,7430,7440,7450,7430,3207
|
|
20230901,130300,3189653260,7450,7430,7450,7430,1855
|
|
20230901,130200,3175855050,7430,7440,7440,7430,2376
|
|
20230901,130100,3158182520,7430,7440,7450,7430,1923
|
|
20230901,130000,3143881130,7440,7440,7450,7430,2117
|
|
20230901,125900,3128130730,7440,7440,7440,7430,2758
|
|
20230901,125800,3107625620,7440,7440,7440,7440,2809
|
|
20230901,125700,3086726660,7450,7450,7450,7450,51
|
|
20230901,125600,3086346710,7440,7450,7450,7440,487
|
|
20230901,125500,3082719470,7450,7450,7450,7450,1780
|
|
20230901,125400,3069458470,7450,7450,7450,7450,193
|
|
20230901,125300,3068020620,7440,7480,7480,7430,24472
|
|
20230901,125200,2885547400,7480,7480,7480,7470,1331
|
|
20230901,125100,2875594100,7480,7480,7480,7480,51
|
|
20230901,125000,2875212620,7480,7480,7480,7470,97
|
|
20230901,124900,2874487500,7480,7490,7490,7480,45
|
|
20230901,124800,2874150890,7490,7470,7490,7470,4955
|
|
20230901,124700,2837097170,7480,7490,7490,7470,8640
|
|
20230901,124600,2772470150,7490,7490,7490,7490,13
|
|
20230901,124500,2772372780,7490,7480,7490,7480,1002
|
|
20230901,124400,2764867880,7490,7480,7490,7480,5
|
|
20230901,124300,2764830470,7490,7490,7490,7490,19
|
|
20230901,124200,2764688160,7480,7490,7490,7480,158
|
|
20230901,124100,2763506300,7490,7490,7490,7490,1912
|
|
20230901,124000,2749185420,7490,7490,7490,7490,179
|
|
20230901,123900,2747844710,7490,7490,7490,7490,172
|
|
20230901,123800,2746556430,7490,7490,7490,7490,73
|
|
20230901,123700,2746009660,7490,7490,7490,7480,412
|
|
20230901,123600,2742927870,7490,7490,7490,7480,526
|
|
20230901,123500,2738991590,7490,7490,7490,7490,473
|
|
20230901,123400,2735448820,7490,7490,7490,7490,36
|
|
20230901,123300,2735179180,7500,7500,7500,7500,81
|
|
20230901,123200,2734571680,7500,7500,7500,7490,368
|
|
20230901,123100,2731811710,7500,7500,7500,7500,110
|
|
20230901,123000,2730986710,7500,7490,7500,7490,27
|
|
20230901,122900,2730784470,7490,7490,7490,7490,1308
|
|
20230901,122800,2720987550,7490,7490,7490,7490,3
|
|
20230901,122700,2720965080,7490,7500,7500,7490,22
|
|
20230901,122600,2720800200,7500,7500,7500,7500,1
|
|
20230901,122500,2720792700,7500,7490,7500,7490,392
|
|
20230901,122400,2717856390,7490,7490,7500,7480,2102
|
|
20230901,122300,2702117360,7490,7500,7500,7490,1901
|
|
20230901,122200,2687877130,7500,7500,7500,7500,1207
|
|
20230901,122100,2678824630,7500,7500,7500,7500,7
|
|
20230901,122000,2678772130,7510,7510,7510,7510,17
|
|
20230901,121900,2678644460,7510,7500,7510,7500,369
|
|
20230901,121800,2675876820,7510,7510,7510,7510,196
|
|
20230901,121700,2674404860,7510,7510,7510,7510,132
|
|
20230901,121600,2673413540,7510,7510,7510,7510,125
|
|
20230901,121500,2672474790,7510,7500,7510,7500,164
|
|
20230901,121400,2671244690,7510,7510,7510,7510,0
|
|
20230901,121300,2671244690,7510,7500,7510,7500,1091
|
|
20230901,121200,2663062170,7490,7490,7490,7490,608
|
|
20230901,121100,2658508250,7490,7490,7490,7490,183
|
|
20230901,121000,2657137580,7490,7490,7490,7480,202
|
|
20230901,120900,2655624630,7480,7490,7490,7480,1157
|
|
20230901,120800,2646970190,7490,7490,7500,7480,453
|
|
20230901,120700,2643577240,7480,7490,7490,7480,113
|
|
20230901,120600,2642730890,7490,7490,7490,7490,110
|
|
20230901,120500,2641906990,7490,7480,7490,7480,789
|
|
20230901,120400,2636005260,7480,7480,7480,7480,1964
|
|
20230901,120300,2621314540,7480,7480,7480,7480,487
|
|
20230901,120200,2617671780,7480,7480,7480,7480,621
|
|
20230901,120100,2613026700,7480,7480,7480,7480,583
|
|
20230901,120000,2608665860,7480,7480,7480,7480,325
|
|
20230901,115900,2606234860,7480,7470,7480,7470,2187
|
|
20230901,115800,2589897960,7470,7470,7470,7460,1114
|
|
20230901,115700,2581576640,7480,7500,7500,7470,12773
|
|
20230901,115600,2485882350,7510,7510,7510,7500,2292
|
|
20230901,115500,2468691290,7510,7500,7510,7500,160
|
|
20230901,115400,2467489700,7510,7510,7510,7500,353
|
|
20230901,115300,2464841670,7510,7500,7510,7500,229
|
|
20230901,115200,2463123130,7510,7510,7510,7500,1865
|
|
20230901,115100,2449117720,7520,7520,7520,7520,14
|
|
20230901,115000,2449012440,7520,7510,7520,7510,1088
|
|
20230901,114900,2440839550,7510,7510,7510,7510,41
|
|
20230901,114800,2440531640,7510,7510,7520,7510,1721
|
|
20230901,114700,2427606780,7510,7520,7520,7500,26298
|
|
20230901,114600,2230209240,7530,7520,7530,7510,1304
|
|
20230901,114500,2220403310,7520,7520,7530,7520,91
|
|
20230901,114400,2219718680,7530,7520,7530,7520,387
|
|
20230901,114300,2216808420,7530,7530,7530,7530,8
|
|
20230901,114200,2216748180,7530,7520,7530,7520,748
|
|
20230901,114100,2211123210,7540,7530,7540,7530,1804
|
|
20230901,114000,2197538120,7530,7520,7530,7510,3583
|
|
20230901,113900,2170601440,7520,7510,7520,7510,1641
|
|
20230901,113800,2158277220,7510,7520,7520,7510,4734
|
|
20230901,113700,2122690640,7520,7530,7530,7520,672
|
|
20230901,113600,2117630530,7520,7540,7540,7520,2327
|
|
20230901,113500,2100108140,7530,7540,7540,7530,2478
|
|
20230901,113400,2081424030,7550,7550,7550,7550,6
|
|
20230901,113300,2081378730,7540,7540,7540,7540,2906
|
|
20230901,113200,2059467490,7540,7540,7540,7540,135
|
|
20230901,113100,2058449590,7540,7530,7540,7530,2925
|
|
20230901,113000,2036424160,7540,7540,7540,7530,5553
|
|
20230901,112900,1994555670,7550,7560,7560,7550,8035
|
|
20230901,112800,1933891350,7550,7550,7560,7550,2466
|
|
20230901,112700,1915248410,7550,7550,7550,7550,981
|
|
20230901,112600,1907841860,7560,7560,7570,7560,43
|
|
20230901,112500,1907516770,7560,7560,7560,7560,75
|
|
20230901,112400,1906949770,7560,7560,7570,7560,531
|
|
20230901,112300,1902933970,7560,7560,7560,7560,1483
|
|
20230901,112200,1891722490,7550,7550,7560,7550,1308
|
|
20230901,112100,1881836980,7560,7560,7560,7560,96
|
|
20230901,112000,1881111220,7560,7560,7560,7560,22
|
|
20230901,111900,1880944900,7550,7550,7550,7550,266
|
|
20230901,111800,1878936600,7560,7560,7560,7550,18
|
|
20230901,111700,1878800540,7560,7550,7560,7550,1070
|
|
20230901,111600,1870721360,7560,7570,7570,7550,89
|
|
20230901,111500,1870048440,7560,7560,7560,7560,210
|
|
20230901,111400,1868460840,7570,7560,7570,7560,1290
|
|
20230901,111300,1858708380,7560,7560,7560,7560,1610
|
|
20230901,111200,1846536780,7560,7560,7560,7560,601
|
|
20230901,111100,1841993220,7560,7560,7560,7550,198
|
|
20230901,111000,1840498220,7560,7560,7560,7550,1943
|
|
20230901,110900,1825826490,7560,7560,7570,7550,9905
|
|
20230901,110800,1750953280,7560,7570,7570,7560,212
|
|
20230901,110700,1749349360,7570,7570,7580,7570,6392
|
|
20230901,110600,1700961910,7570,7570,7570,7570,819
|
|
20230901,110500,1694762080,7580,7580,7580,7580,1809
|
|
20230901,110400,1681049860,7590,7600,7600,7590,288
|
|
20230901,110300,1678863830,7590,7590,7590,7590,230
|
|
20230901,110200,1677118130,7590,7590,7590,7590,20
|
|
20230901,110100,1676966330,7590,7590,7590,7590,1288
|
|
20230901,110000,1667190410,7590,7590,7590,7590,97
|
|
20230901,105900,1666454180,7590,7590,7590,7590,8
|
|
20230901,105800,1666393460,7580,7580,7580,7580,690
|
|
20230901,105700,1661163260,7580,7590,7590,7580,522
|
|
20230901,105600,1657201880,7590,7590,7590,7590,55
|
|
20230901,105500,1656784430,7590,7590,7590,7580,134
|
|
20230901,105400,1655768170,7590,7580,7590,7580,164
|
|
20230901,105300,1654525040,7580,7580,7580,7580,5
|
|
20230901,105200,1654487140,7590,7600,7600,7590,589
|
|
20230901,105100,1650013630,7600,7580,7600,7580,1571
|
|
20230901,105000,1638101000,7580,7580,7580,7580,42
|
|
20230901,104900,1637782640,7580,7580,7580,7580,171
|
|
20230901,104800,1636486460,7580,7580,7580,7580,692
|
|
20230901,104700,1631241100,7580,7580,7580,7580,21
|
|
20230901,104600,1631081920,7570,7570,7570,7570,209
|
|
20230901,104500,1629499790,7580,7580,7580,7580,20
|
|
20230901,104400,1629348190,7580,7580,7580,7580,11
|
|
20230901,104300,1629264810,7580,7590,7590,7580,23
|
|
20230901,104200,1629090260,7580,7580,7580,7580,224
|
|
20230901,104100,1627392340,7580,7580,7580,7580,609
|
|
20230901,104000,1622776120,7580,7580,7580,7570,709
|
|
20230901,103900,1617402590,7570,7570,7570,7570,3372
|
|
20230901,103800,1591876550,7570,7570,7580,7570,95
|
|
20230901,103700,1591157250,7580,7580,7590,7570,2240
|
|
20230901,103600,1574166600,7580,7580,7580,7580,0
|
|
20230901,103500,1574166600,7580,7580,7580,7580,2369
|
|
20230901,103400,1556209580,7570,7570,7580,7570,15570
|
|
20230901,103300,1438222440,7580,7580,7580,7580,223
|
|
20230901,103200,1436532100,7580,7580,7580,7570,395
|
|
20230901,103100,1433540570,7580,7580,7580,7580,269
|
|
20230901,103000,1431501550,7580,7580,7580,7580,15
|
|
20230901,102900,1431387850,7580,7580,7580,7580,1
|
|
20230901,102800,1431380270,7580,7580,7580,7580,36
|
|
20230901,102700,1431107390,7580,7580,7580,7580,1349
|
|
20230901,102600,1420881970,7580,7590,7590,7580,25
|
|
20230901,102500,1420692380,7580,7580,7580,7580,1450
|
|
20230901,102400,1409701380,7580,7580,7580,7580,208
|
|
20230901,102300,1408124740,7580,7580,7580,7580,613
|
|
20230901,102200,1403478200,7580,7580,7580,7580,839
|
|
20230901,102100,1397118580,7570,7560,7570,7550,11886
|
|
20230901,102000,1307243360,7560,7560,7560,7550,758
|
|
20230901,101900,1301512900,7560,7560,7560,7550,1372
|
|
20230901,101800,1291140610,7560,7560,7570,7560,2052
|
|
20230901,101700,1275626490,7560,7570,7570,7560,525
|
|
20230901,101600,1271652250,7570,7570,7570,7570,327
|
|
20230901,101500,1269176860,7570,7560,7570,7560,598
|
|
20230901,101400,1264652230,7560,7560,7570,7560,927
|
|
20230901,101300,1257639090,7570,7560,7570,7560,2431
|
|
20230901,101200,1239256020,7560,7570,7570,7560,906
|
|
20230901,101100,1232405600,7560,7560,7580,7560,5157
|
|
20230901,101000,1193404720,7560,7570,7570,7560,6057
|
|
20230901,100900,1147607750,7570,7570,7580,7570,2455
|
|
20230901,100800,1129023100,7570,7570,7580,7570,1091
|
|
20230901,100700,1120764040,7570,7580,7580,7570,2686
|
|
20230901,100600,1100405210,7590,7590,7590,7590,4
|
|
20230901,100500,1100374850,7580,7590,7590,7580,561
|
|
20230901,100400,1096120860,7590,7590,7590,7590,1739
|
|
20230901,100300,1082921850,7590,7580,7590,7580,1345
|
|
20230901,100200,1072726690,7580,7590,7590,7580,2749
|
|
20230901,100100,1051881780,7590,7590,7600,7590,909
|
|
20230901,100000,1044982450,7580,7590,7590,7580,255
|
|
20230901,095900,1043047900,7590,7600,7600,7590,1738
|
|
20230901,095800,1029856370,7590,7590,7590,7590,1280
|
|
20230901,095700,1020141170,7590,7590,7590,7590,3013
|
|
20230901,095600,997272500,7590,7580,7590,7580,337
|
|
20230901,095500,994714680,7580,7580,7590,7580,1049
|
|
20230901,095400,986760230,7590,7590,7590,7580,10941
|
|
20230901,095300,903797210,7600,7620,7620,7600,451
|
|
20230901,095200,900368590,7600,7590,7620,7590,5906
|
|
20230901,095100,855517840,7590,7580,7590,7580,2507
|
|
20230901,095000,836514450,7590,7600,7600,7580,2153
|
|
20230901,094900,820170770,7590,7600,7600,7590,254
|
|
20230901,094800,818242570,7600,7600,7600,7600,1219
|
|
20230901,094700,808978170,7600,7590,7600,7590,4328
|
|
20230901,094600,776104590,7590,7600,7600,7590,1968
|
|
20230901,094500,761161900,7600,7600,7600,7590,200
|
|
20230901,094400,759643420,7600,7600,7600,7600,1838
|
|
20230901,094300,745674620,7600,7600,7610,7600,528
|
|
20230901,094200,741660610,7610,7600,7610,7590,862
|
|
20230901,094100,735109830,7620,7610,7630,7590,4874
|
|
20230901,094000,698060160,7600,7590,7600,7590,2973
|
|
20230901,093900,675476710,7590,7610,7610,7590,1389
|
|
20230901,093800,664920730,7600,7610,7610,7600,1111
|
|
20230901,093700,656475020,7610,7600,7610,7590,2001
|
|
20230901,093600,641271540,7600,7610,7610,7590,4401
|
|
20230901,093500,607855640,7600,7630,7630,7600,1813
|
|
20230901,093400,594054750,7630,7620,7630,7620,210
|
|
20230901,093300,592453530,7620,7620,7620,7590,17875
|
|
20230901,093200,456456700,7630,7630,7630,7630,598
|
|
20230901,093100,451893960,7630,7630,7630,7630,428
|
|
20230901,093000,448628320,7620,7630,7640,7620,2669
|
|
20230901,092900,428260140,7620,7640,7670,7620,2760
|
|
20230901,092800,407174020,7650,7650,7650,7650,124
|
|
20230901,092700,406225420,7650,7630,7650,7620,2726
|
|
20230901,092600,385431950,7620,7620,7630,7610,4937
|
|
20230901,092500,347830770,7630,7640,7640,7620,1263
|
|
20230901,092400,338193170,7630,7650,7650,7630,2514
|
|
20230901,092300,319000670,7650,7640,7650,7640,1610
|
|
20230901,092200,306698200,7640,7670,7670,7640,4312
|
|
20230901,092100,273692000,7670,7700,7700,7670,6051
|
|
20230901,092000,227240890,7700,7690,7700,7690,1628
|
|
20230901,091900,214716300,7690,7700,7700,7690,3067
|
|
20230901,091800,191121630,7700,7720,7720,7690,644
|
|
20230901,091700,186163840,7720,7720,7730,7710,920
|
|
20230901,091600,179062090,7720,7690,7720,7680,1251
|
|
20230901,091500,169430680,7690,7700,7700,7690,640
|
|
20230901,091400,164508150,7700,7710,7710,7690,482
|
|
20230901,091300,160797050,7710,7710,7710,7710,17
|
|
20230901,091200,160665980,7710,7720,7720,7710,191
|
|
20230901,091100,159193360,7710,7710,7710,7700,368
|
|
20230901,091000,156356500,7710,7700,7710,7700,332
|
|
20230901,090900,153797560,7700,7700,7700,7700,33
|
|
20230901,090800,153543460,7700,7680,7700,7680,5295
|
|
20230901,090700,112783480,7680,7690,7690,7670,1263
|
|
20230901,090600,103094670,7660,7690,7700,7660,2003
|
|
20230901,090500,87742610,7700,7700,7710,7700,770
|
|
20230901,090400,81813400,7700,7710,7720,7700,405
|
|
20230901,090300,78694540,7700,7660,7700,7660,1087
|
|
20230901,090200,70348970,7660,7700,7700,7650,1843
|
|
20230901,090100,56223590,7700,7700,7700,7660,3903
|
|
20230901,090000,26292300,7700,7670,7710,7670,3421
|