618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191500,1890419565,3185,3185,3185,3185,6236
|
|
20230901,191400,1890419565,3185,3185,3185,3185,0
|
|
20230901,191300,1890419565,3185,3185,3185,3185,0
|
|
20230901,191200,1890419565,3185,3185,3185,3185,0
|
|
20230901,191100,1890419565,3185,3185,3185,3185,0
|
|
20230901,191000,1890419565,3185,3185,3185,3185,0
|
|
20230901,190900,1890419565,3185,3185,3185,3185,0
|
|
20230901,190800,1890419565,3185,3185,3185,3185,0
|
|
20230901,190700,1890419565,3185,3185,3185,3185,0
|
|
20230901,190600,1890419565,3185,3185,3185,3185,0
|
|
20230901,190500,1890419565,3185,3185,3185,3185,0
|
|
20230901,190400,1890419565,3185,3185,3185,3185,0
|
|
20230901,190300,1890419565,3185,3185,3185,3185,0
|
|
20230901,190200,1890419565,3185,3185,3185,3185,0
|
|
20230901,190100,1890419565,3185,3185,3185,3185,0
|
|
20230901,190000,1890419565,3185,3185,3185,3185,0
|
|
20230901,185900,1890419565,3185,3185,3185,3185,0
|
|
20230901,185800,1890419565,3185,3185,3185,3185,0
|
|
20230901,185700,1890419565,3185,3185,3185,3185,0
|
|
20230901,185600,1890419565,3185,3185,3185,3185,0
|
|
20230901,185500,1890419565,3185,3185,3185,3185,0
|
|
20230901,185400,1890419565,3185,3185,3185,3185,0
|
|
20230901,185300,1890419565,3185,3185,3185,3185,0
|
|
20230901,185200,1890419565,3185,3185,3185,3185,0
|
|
20230901,185100,1890419565,3185,3185,3185,3185,0
|
|
20230901,185000,1890419565,3185,3185,3185,3185,0
|
|
20230901,184900,1890419565,3185,3185,3185,3185,0
|
|
20230901,184800,1890419565,3185,3185,3185,3185,0
|
|
20230901,184700,1890419565,3185,3185,3185,3185,0
|
|
20230901,184600,1890419565,3185,3185,3185,3185,0
|
|
20230901,184500,1890419565,3185,3185,3185,3185,6236
|
|
20230901,184400,1890419565,3185,3185,3185,3185,0
|
|
20230901,184300,1890419565,3185,3185,3185,3185,0
|
|
20230901,184200,1890419565,3185,3185,3185,3185,0
|
|
20230901,184100,1890419565,3185,3185,3185,3185,0
|
|
20230901,184000,1890419565,3185,3185,3185,3185,0
|
|
20230901,183900,1890419565,3185,3185,3185,3185,0
|
|
20230901,183800,1890419565,3185,3185,3185,3185,0
|
|
20230901,183700,1890419565,3185,3185,3185,3185,0
|
|
20230901,183600,1890419565,3185,3185,3185,3185,0
|
|
20230901,183500,1890419565,3185,3185,3185,3185,0
|
|
20230901,183400,1890419565,3185,3185,3185,3185,0
|
|
20230901,183300,1890419565,3185,3185,3185,3185,0
|
|
20230901,183200,1890419565,3185,3185,3185,3185,0
|
|
20230901,183100,1890419565,3185,3185,3185,3185,0
|
|
20230901,183000,1890419565,3185,3185,3185,3185,0
|
|
20230901,182900,1890419565,3185,3185,3185,3185,0
|
|
20230901,182800,1890419565,3185,3185,3185,3185,0
|
|
20230901,182700,1890419565,3185,3185,3185,3185,0
|
|
20230901,182600,1890419565,3185,3185,3185,3185,0
|
|
20230901,182500,1890419565,3185,3185,3185,3185,0
|
|
20230901,182400,1890419565,3185,3185,3185,3185,0
|
|
20230901,182300,1890419565,3185,3185,3185,3185,0
|
|
20230901,182200,1890419565,3185,3185,3185,3185,0
|
|
20230901,182100,1890419565,3185,3185,3185,3185,0
|
|
20230901,182000,1890419565,3185,3185,3185,3185,0
|
|
20230901,181900,1890419565,3185,3185,3185,3185,0
|
|
20230901,181800,1890419565,3185,3185,3185,3185,0
|
|
20230901,181700,1890419565,3185,3185,3185,3185,0
|
|
20230901,181600,1890419565,3185,3185,3185,3185,0
|
|
20230901,181500,1890419565,3185,3185,3185,3185,6236
|
|
20230901,181400,1890419565,3185,3185,3185,3185,0
|
|
20230901,181300,1890419565,3185,3185,3185,3185,0
|
|
20230901,181200,1890419565,3185,3185,3185,3185,0
|
|
20230901,181100,1890419565,3185,3185,3185,3185,0
|
|
20230901,181000,1890419565,3185,3185,3185,3185,0
|
|
20230901,180900,1890419565,3185,3185,3185,3185,0
|
|
20230901,180800,1890419565,3185,3185,3185,3185,0
|
|
20230901,180700,1890419565,3185,3185,3185,3185,0
|
|
20230901,180600,1890419565,3185,3185,3185,3185,0
|
|
20230901,180500,1890419565,3185,3185,3185,3185,0
|
|
20230901,180400,1890419565,3185,3185,3185,3185,0
|
|
20230901,180300,1890419565,3185,3185,3185,3185,0
|
|
20230901,180200,1890419565,3185,3185,3185,3185,0
|
|
20230901,180100,1890419565,3185,3185,3185,3185,0
|
|
20230901,180000,1890419565,3185,3185,3185,3185,0
|
|
20230901,175900,1890419565,3185,3185,3185,3185,0
|
|
20230901,175800,1890419565,3185,3185,3185,3185,0
|
|
20230901,175700,1890419565,3185,3185,3185,3185,0
|
|
20230901,175600,1890419565,3185,3185,3185,3185,0
|
|
20230901,175500,1890419565,3185,3185,3185,3185,0
|
|
20230901,175400,1890419565,3185,3185,3185,3185,0
|
|
20230901,175300,1890419565,3185,3185,3185,3185,0
|
|
20230901,175200,1890419565,3185,3185,3185,3185,0
|
|
20230901,175100,1890419565,3185,3185,3185,3185,0
|
|
20230901,175000,1890419565,3185,3185,3185,3185,0
|
|
20230901,174900,1890419565,3185,3185,3185,3185,0
|
|
20230901,174800,1890419565,3185,3185,3185,3185,0
|
|
20230901,174700,1890419565,3185,3185,3185,3185,0
|
|
20230901,174600,1890419565,3185,3185,3185,3185,0
|
|
20230901,174500,1890419565,3185,3185,3185,3185,6236
|
|
20230901,174400,1890419565,3185,3185,3185,3185,0
|
|
20230901,174300,1890419565,3185,3185,3185,3185,0
|
|
20230901,174200,1890419565,3185,3185,3185,3185,0
|
|
20230901,174100,1890419565,3185,3185,3185,3185,0
|
|
20230901,174000,1890419565,3185,3185,3185,3185,0
|
|
20230901,173900,1890419565,3185,3185,3185,3185,0
|
|
20230901,173800,1890419565,3185,3185,3185,3185,0
|
|
20230901,173700,1890419565,3185,3185,3185,3185,0
|
|
20230901,173600,1890419565,3185,3185,3185,3185,0
|
|
20230901,173500,1890419565,3185,3185,3185,3185,0
|
|
20230901,173400,1890419565,3185,3185,3185,3185,0
|
|
20230901,173300,1890419565,3185,3185,3185,3185,0
|
|
20230901,173200,1890419565,3185,3185,3185,3185,0
|
|
20230901,173100,1890419565,3185,3185,3185,3185,0
|
|
20230901,173000,1890419565,3185,3185,3185,3185,0
|
|
20230901,172900,1890419565,3185,3185,3185,3185,0
|
|
20230901,172800,1890419565,3185,3185,3185,3185,0
|
|
20230901,172700,1890419565,3185,3185,3185,3185,0
|
|
20230901,172600,1890419565,3185,3185,3185,3185,0
|
|
20230901,172500,1890419565,3185,3185,3185,3185,0
|
|
20230901,172400,1890419565,3185,3185,3185,3185,0
|
|
20230901,172300,1890419565,3185,3185,3185,3185,0
|
|
20230901,172200,1890419565,3185,3185,3185,3185,0
|
|
20230901,172100,1890419565,3185,3185,3185,3185,0
|
|
20230901,172000,1890419565,3185,3185,3185,3185,0
|
|
20230901,171900,1890419565,3185,3185,3185,3185,0
|
|
20230901,171800,1890419565,3185,3185,3185,3185,0
|
|
20230901,171700,1890419565,3185,3185,3185,3185,0
|
|
20230901,171600,1890419565,3185,3185,3185,3185,0
|
|
20230901,171500,1890419565,3185,3185,3185,3185,6236
|
|
20230901,171400,1890419565,3185,3185,3185,3185,0
|
|
20230901,171300,1890419565,3185,3185,3185,3185,0
|
|
20230901,171200,1890419565,3185,3185,3185,3185,0
|
|
20230901,171100,1890419565,3185,3185,3185,3185,0
|
|
20230901,171000,1890419565,3185,3185,3185,3185,0
|
|
20230901,170900,1890419565,3185,3185,3185,3185,0
|
|
20230901,170800,1890419565,3185,3185,3185,3185,0
|
|
20230901,170700,1890419565,3185,3185,3185,3185,0
|
|
20230901,170600,1890419565,3185,3185,3185,3185,0
|
|
20230901,170500,1890419565,3185,3185,3185,3185,0
|
|
20230901,170400,1890419565,3185,3185,3185,3185,0
|
|
20230901,170300,1890419565,3185,3185,3185,3185,0
|
|
20230901,170200,1890419565,3185,3185,3185,3185,0
|
|
20230901,170100,1890419565,3185,3185,3185,3185,0
|
|
20230901,170000,1890419565,3185,3185,3185,3185,0
|
|
20230901,165900,1890419565,3185,3185,3185,3185,0
|
|
20230901,165800,1890419565,3185,3185,3185,3185,0
|
|
20230901,165700,1890419565,3185,3185,3185,3185,0
|
|
20230901,165600,1890419565,3185,3185,3185,3185,0
|
|
20230901,165500,1890419565,3185,3185,3185,3185,0
|
|
20230901,165400,1890419565,3185,3185,3185,3185,0
|
|
20230901,165300,1890419565,3185,3185,3185,3185,0
|
|
20230901,165200,1890419565,3185,3185,3185,3185,0
|
|
20230901,165100,1890419565,3185,3185,3185,3185,0
|
|
20230901,165000,1890419565,3185,3185,3185,3185,0
|
|
20230901,164900,1890419565,3185,3185,3185,3185,0
|
|
20230901,164800,1890419565,3185,3185,3185,3185,0
|
|
20230901,164700,1890419565,3185,3185,3185,3185,0
|
|
20230901,164600,1890419565,3185,3185,3185,3185,0
|
|
20230901,164500,1890419565,3185,3185,3185,3185,6236
|
|
20230901,164400,1890419565,3185,3185,3185,3185,0
|
|
20230901,164300,1890419565,3185,3185,3185,3185,0
|
|
20230901,164200,1890419565,3185,3185,3185,3185,0
|
|
20230901,164100,1890419565,3185,3185,3185,3185,0
|
|
20230901,164000,1890419565,3185,3185,3185,3185,0
|
|
20230901,163900,1890419565,3185,3185,3185,3185,0
|
|
20230901,163800,1890419565,3185,3185,3185,3185,0
|
|
20230901,163700,1890419565,3185,3185,3185,3185,0
|
|
20230901,163600,1890419565,3185,3185,3185,3185,0
|
|
20230901,163500,1890419565,3185,3185,3185,3185,0
|
|
20230901,163400,1890419565,3185,3185,3185,3185,0
|
|
20230901,163300,1890419565,3185,3185,3185,3185,0
|
|
20230901,163200,1890419565,3185,3185,3185,3185,0
|
|
20230901,163100,1890419565,3185,3185,3185,3185,0
|
|
20230901,163000,1890419565,3185,3185,3185,3185,0
|
|
20230901,162900,1890419565,3185,3185,3185,3185,0
|
|
20230901,162800,1890419565,3185,3185,3185,3185,0
|
|
20230901,162700,1890419565,3185,3185,3185,3185,0
|
|
20230901,162600,1890419565,3185,3185,3185,3185,0
|
|
20230901,162500,1890419565,3185,3185,3185,3185,0
|
|
20230901,162400,1890419565,3185,3185,3185,3185,0
|
|
20230901,162300,1890419565,3185,3185,3185,3185,0
|
|
20230901,162200,1890419565,3185,3185,3185,3185,0
|
|
20230901,162100,1890419565,3185,3185,3185,3185,0
|
|
20230901,162000,1890419565,3185,3185,3185,3185,0
|
|
20230901,161900,1890419565,3185,3185,3185,3185,0
|
|
20230901,161800,1890419565,3185,3185,3185,3185,0
|
|
20230901,161700,1890419565,3185,3185,3185,3185,0
|
|
20230901,161600,1890419565,3185,3185,3185,3185,0
|
|
20230901,161500,1890419565,3185,3185,3185,3185,6236
|
|
20230901,161400,1890419565,3185,3185,3185,3185,0
|
|
20230901,161300,1890419565,3185,3185,3185,3185,0
|
|
20230901,161200,1890419565,3185,3185,3185,3185,0
|
|
20230901,161100,1890419565,3185,3185,3185,3185,0
|
|
20230901,161000,1890419565,3185,3185,3185,3185,0
|
|
20230901,160900,1890419565,3185,3185,3185,3185,0
|
|
20230901,160800,1890419565,3185,3185,3185,3185,0
|
|
20230901,160700,1890419565,3185,3185,3185,3185,0
|
|
20230901,160600,1890419565,3185,3185,3185,3185,0
|
|
20230901,160500,1890419565,3185,3185,3185,3185,0
|
|
20230901,160400,1890419565,3185,3185,3185,3185,0
|
|
20230901,160300,1890419565,3185,3185,3185,3185,0
|
|
20230901,160200,1890419565,3185,3185,3185,3185,0
|
|
20230901,160100,1890419565,3185,3185,3185,3185,0
|
|
20230901,160000,1890419565,3185,3185,3185,3185,0
|
|
20230901,155900,1890419565,3185,3185,3185,3185,0
|
|
20230901,155800,1890419565,3185,3185,3185,3185,0
|
|
20230901,155700,1890419565,3185,3185,3185,3185,0
|
|
20230901,155600,1890419565,3185,3185,3185,3185,0
|
|
20230901,155500,1890419565,3185,3185,3185,3185,0
|
|
20230901,155400,1890419565,3185,3185,3185,3185,0
|
|
20230901,155300,1890419565,3185,3185,3185,3185,0
|
|
20230901,155200,1890419565,3185,3185,3185,3185,0
|
|
20230901,155100,1890419565,3185,3185,3185,3185,0
|
|
20230901,155000,1890419565,3185,3185,3185,3185,0
|
|
20230901,154900,1890419565,3185,3185,3185,3185,0
|
|
20230901,154800,1890419565,3185,3185,3185,3185,0
|
|
20230901,154700,1890419565,3185,3185,3185,3185,0
|
|
20230901,154600,1890419565,3185,3185,3185,3185,0
|
|
20230901,154500,1890419565,3185,3185,3185,3185,6236
|
|
20230901,154400,1890419565,3185,3185,3185,3185,0
|
|
20230901,154300,1890419565,3185,3185,3185,3185,0
|
|
20230901,154200,1890419565,3185,3185,3185,3185,0
|
|
20230901,154100,1890419565,3185,3185,3185,3185,0
|
|
20230901,154000,1890419565,3185,3185,3185,3185,0
|
|
20230901,153900,1890419565,3185,3185,3185,3185,0
|
|
20230901,153800,1890419565,3185,3185,3185,3185,0
|
|
20230901,153700,1890419565,3185,3185,3185,3185,0
|
|
20230901,153600,1890419565,3185,3185,3185,3185,0
|
|
20230901,153500,1890419565,3185,3185,3185,3185,0
|
|
20230901,153400,1890419565,3185,3185,3185,3185,0
|
|
20230901,153300,1890419565,3185,3185,3185,3185,0
|
|
20230901,153200,1890419565,3185,3185,3185,3185,0
|
|
20230901,153100,1890419565,3185,3185,3185,3185,0
|
|
20230901,153000,1890419565,3185,3185,3185,3185,6236
|
|
20230901,152900,1870557905,3185,3185,3185,3185,0
|
|
20230901,152800,1870557905,3185,3185,3185,3185,0
|
|
20230901,152700,1870557905,3185,3185,3185,3185,0
|
|
20230901,152600,1870557905,3185,3185,3185,3185,0
|
|
20230901,152500,1870557905,3185,3185,3185,3185,0
|
|
20230901,152400,1870557905,3185,3185,3185,3185,0
|
|
20230901,152300,1870557905,3185,3185,3185,3185,0
|
|
20230901,152200,1870557905,3185,3185,3185,3185,0
|
|
20230901,152100,1870557905,3185,3185,3185,3185,0
|
|
20230901,152000,1870557905,3185,3185,3185,3185,0
|
|
20230901,151900,1870557905,3185,3185,3185,3185,2495
|
|
20230901,151800,1862611330,3185,3185,3185,3185,2240
|
|
20230901,151700,1855476930,3190,3190,3190,3190,1
|
|
20230901,151600,1855473740,3185,3190,3190,3185,1038
|
|
20230901,151500,1852167400,3190,3185,3190,3185,1430
|
|
20230901,151400,1847612680,3185,3185,3185,3185,464
|
|
20230901,151300,1846134840,3185,3185,3185,3185,696
|
|
20230901,151200,1843918080,3185,3185,3185,3185,691
|
|
20230901,151100,1841717245,3180,3185,3185,3180,209
|
|
20230901,151000,1841052575,3185,3180,3185,3180,182
|
|
20230901,150900,1840473315,3180,3180,3180,3180,104
|
|
20230901,150800,1840142595,3185,3185,3185,3180,440
|
|
20230901,150700,1838741695,3185,3185,3185,3185,444
|
|
20230901,150600,1837327555,3185,3185,3185,3180,146
|
|
20230901,150500,1836863055,3185,3185,3185,3185,10
|
|
20230901,150400,1836831205,3185,3185,3185,3185,8
|
|
20230901,150300,1836805725,3185,3180,3185,3180,18
|
|
20230901,150200,1836748475,3180,3180,3180,3180,1233
|
|
20230901,150100,1832827535,3185,3180,3185,3180,74
|
|
20230901,150000,1832591995,3180,3180,3180,3180,0
|
|
20230901,145900,1832591995,3180,3185,3185,3180,437
|
|
20230901,145800,1831200155,3185,3190,3190,3185,305
|
|
20230901,145700,1830228705,3190,3185,3190,3185,608
|
|
20230901,145600,1828292220,3185,3185,3185,3185,300
|
|
20230901,145500,1827336720,3190,3190,3190,3190,74
|
|
20230901,145400,1827100660,3190,3190,3190,3190,1
|
|
20230901,145300,1827097470,3180,3180,3180,3180,0
|
|
20230901,145200,1827097470,3180,3185,3185,3180,1041
|
|
20230901,145100,1823781895,3185,3185,3185,3185,12
|
|
20230901,145000,1823743675,3185,3185,3185,3185,503
|
|
20230901,144900,1822141620,3180,3180,3185,3180,7877
|
|
20230901,144800,1797092755,3185,3180,3185,3180,1001
|
|
20230901,144700,1793909570,3185,3185,3185,3185,1
|
|
20230901,144600,1793906385,3175,3180,3180,3175,3500
|
|
20230901,144500,1782780795,3185,3180,3185,3180,3
|
|
20230901,144400,1782771250,3180,3185,3185,3180,2965
|
|
20230901,144300,1773331055,3190,3185,3190,3185,4
|
|
20230901,144200,1773318310,3185,3185,3185,3185,89
|
|
20230901,144100,1773034845,3185,3185,3185,3185,0
|
|
20230901,144000,1773034845,3185,3185,3185,3185,0
|
|
20230901,143900,1773034845,3185,3185,3185,3185,955
|
|
20230901,143800,1769993170,3185,3185,3185,3185,1537
|
|
20230901,143700,1765097825,3185,3180,3185,3180,29
|
|
20230901,143600,1765005510,3180,3180,3180,3180,624
|
|
20230901,143500,1763021190,3180,3180,3180,3180,1600
|
|
20230901,143400,1757933190,3180,3180,3180,3180,0
|
|
20230901,143300,1757933190,3180,3180,3180,3180,12
|
|
20230901,143200,1757895030,3180,3180,3180,3180,0
|
|
20230901,143100,1757895030,3180,3180,3180,3180,1721
|
|
20230901,143000,1752422250,3175,3180,3180,3175,3000
|
|
20230901,142900,1742883310,3180,3180,3180,3180,3492
|
|
20230901,142800,1731778750,3180,3180,3180,3180,0
|
|
20230901,142700,1731778750,3180,3180,3180,3180,341
|
|
20230901,142600,1730694370,3180,3180,3180,3180,0
|
|
20230901,142500,1730694370,3180,3185,3185,3180,410
|
|
20230901,142400,1729390520,3190,3190,3190,3190,2
|
|
20230901,142300,1729384140,3185,3185,3185,3185,1208
|
|
20230901,142200,1725536660,3185,3180,3185,3180,4248
|
|
20230901,142100,1712015020,3180,3185,3185,3180,106
|
|
20230901,142000,1711677630,3180,3180,3180,3180,68
|
|
20230901,141900,1711461390,3185,3180,3185,3180,2021
|
|
20230901,141800,1705034605,3180,3180,3180,3180,0
|
|
20230901,141700,1705034605,3180,3180,3180,3180,12503
|
|
20230901,141600,1665275065,3185,3185,3185,3185,78
|
|
20230901,141500,1665026635,3185,3180,3185,3180,15
|
|
20230901,141400,1664978910,3175,3175,3175,3175,100
|
|
20230901,141300,1664661410,3180,3180,3180,3180,79
|
|
20230901,141200,1664410190,3180,3180,3180,3180,1
|
|
20230901,141100,1664407010,3180,3180,3180,3180,504
|
|
20230901,141000,1662804290,3180,3180,3180,3180,0
|
|
20230901,140900,1662804290,3180,3180,3180,3180,822
|
|
20230901,140800,1660190330,3180,3180,3180,3180,1
|
|
20230901,140700,1660187150,3185,3180,3185,3180,2380
|
|
20230901,140600,1652611150,3180,3180,3180,3180,639
|
|
20230901,140500,1650579130,3185,3185,3185,3185,1
|
|
20230901,140400,1650575945,3185,3185,3185,3185,1
|
|
20230901,140300,1650572760,3185,3185,3185,3185,7
|
|
20230901,140200,1650550465,3185,3185,3185,3185,1
|
|
20230901,140100,1650547280,3185,3185,3185,3185,1
|
|
20230901,140000,1650544095,3180,3180,3180,3180,0
|
|
20230901,135900,1650544095,3180,3180,3180,3180,27
|
|
20230901,135800,1650458235,3185,3185,3185,3185,0
|
|
20230901,135700,1650458235,3185,3185,3185,3185,0
|
|
20230901,135600,1650458235,3185,3180,3185,3180,4
|
|
20230901,135500,1650445510,3180,3185,3185,3180,66
|
|
20230901,135400,1650235625,3180,3180,3180,3180,0
|
|
20230901,135300,1650235625,3180,3180,3185,3180,3481
|
|
20230901,135200,1639166040,3180,3180,3180,3180,0
|
|
20230901,135100,1639166040,3180,3185,3185,3180,431
|
|
20230901,135000,1637795110,3185,3185,3185,3185,52
|
|
20230901,134900,1637629490,3185,3185,3190,3185,57
|
|
20230901,134800,1637447940,3185,3185,3185,3185,607
|
|
20230901,134700,1635514645,3185,3185,3185,3185,19
|
|
20230901,134600,1635454130,3185,3185,3185,3185,1
|
|
20230901,134500,1635450945,3180,3180,3180,3180,0
|
|
20230901,134400,1635450945,3180,3180,3180,3180,0
|
|
20230901,134300,1635450945,3180,3180,3180,3180,0
|
|
20230901,134200,1635450945,3180,3180,3180,3180,318
|
|
20230901,134100,1634439705,3180,3180,3180,3180,303
|
|
20230901,134000,1633476165,3180,3180,3180,3180,13
|
|
20230901,133900,1633434825,3185,3185,3185,3185,0
|
|
20230901,133800,1633434825,3185,3185,3185,3185,100
|
|
20230901,133700,1633116325,3190,3185,3190,3185,300
|
|
20230901,133600,1632159575,3185,3185,3185,3185,2416
|
|
20230901,133500,1624464615,3190,3190,3190,3190,0
|
|
20230901,133400,1624464615,3190,3190,3190,3190,0
|
|
20230901,133300,1624464615,3190,3185,3190,3185,2
|
|
20230901,133200,1624458240,3185,3190,3190,3185,2751
|
|
20230901,133100,1615696300,3190,3190,3190,3190,39
|
|
20230901,133000,1615571890,3190,3190,3190,3190,1
|
|
20230901,132900,1615568700,3190,3190,3190,3190,100
|
|
20230901,132800,1615249700,3190,3185,3190,3185,389
|
|
20230901,132700,1614010730,3185,3185,3185,3185,0
|
|
20230901,132600,1614010730,3185,3185,3185,3185,183
|
|
20230901,132500,1613427875,3185,3185,3185,3185,0
|
|
20230901,132400,1613427875,3185,3185,3185,3185,0
|
|
20230901,132300,1613427875,3185,3185,3185,3185,100
|
|
20230901,132200,1613109375,3190,3190,3190,3190,0
|
|
20230901,132100,1613109375,3190,3190,3190,3190,0
|
|
20230901,132000,1613109375,3190,3190,3190,3190,153
|
|
20230901,131900,1612621305,3190,3190,3190,3190,280
|
|
20230901,131800,1611728105,3190,3185,3190,3185,550
|
|
20230901,131700,1609976105,3185,3190,3190,3185,722
|
|
20230901,131600,1607674930,3190,3190,3190,3190,0
|
|
20230901,131500,1607674930,3190,3190,3190,3190,55
|
|
20230901,131400,1607499480,3190,3190,3190,3190,36
|
|
20230901,131300,1607384640,3190,3195,3195,3190,4976
|
|
20230901,131200,1591490485,3195,3195,3195,3195,0
|
|
20230901,131100,1591490485,3195,3195,3195,3195,0
|
|
20230901,131000,1591490485,3195,3195,3195,3190,903
|
|
20230901,130900,1588609900,3195,3195,3195,3195,125
|
|
20230901,130800,1588210525,3190,3190,3190,3190,25
|
|
20230901,130700,1588130775,3190,3190,3190,3190,65
|
|
20230901,130600,1587923425,3195,3195,3195,3195,1
|
|
20230901,130500,1587920230,3195,3195,3195,3195,0
|
|
20230901,130400,1587920230,3195,3195,3195,3195,110
|
|
20230901,130300,1587568780,3195,3195,3195,3190,60
|
|
20230901,130200,1587377130,3195,3195,3195,3195,1
|
|
20230901,130100,1587373935,3190,3190,3190,3190,508
|
|
20230901,130000,1585753415,3195,3195,3195,3190,114
|
|
20230901,125900,1585389285,3195,3195,3195,3195,15
|
|
20230901,125800,1585341360,3195,3195,3195,3195,202
|
|
20230901,125700,1584695970,3195,3195,3195,3195,0
|
|
20230901,125600,1584695970,3195,3195,3195,3195,50
|
|
20230901,125500,1584536220,3195,3195,3195,3195,1
|
|
20230901,125400,1584533025,3195,3195,3195,3195,101
|
|
20230901,125300,1584210330,3195,3195,3195,3195,279
|
|
20230901,125200,1583318925,3195,3195,3200,3195,1990
|
|
20230901,125100,1576960800,3195,3195,3195,3195,0
|
|
20230901,125000,1576960800,3195,3200,3200,3195,129
|
|
20230901,124900,1576548145,3195,3195,3195,3195,0
|
|
20230901,124800,1576548145,3195,3195,3195,3195,20
|
|
20230901,124700,1576484245,3200,3200,3200,3200,137
|
|
20230901,124600,1576045845,3200,3200,3200,3200,0
|
|
20230901,124500,1576045845,3200,3200,3200,3200,500
|
|
20230901,124400,1574445845,3200,3200,3200,3200,395
|
|
20230901,124300,1573181845,3205,3205,3210,3205,1893
|
|
20230901,124200,1567114775,3205,3205,3205,3205,1881
|
|
20230901,124100,1561086170,3205,3205,3205,3205,0
|
|
20230901,124000,1561086170,3205,3205,3205,3205,101
|
|
20230901,123900,1560762465,3205,3205,3205,3205,0
|
|
20230901,123800,1560762465,3205,3205,3205,3205,0
|
|
20230901,123700,1560762465,3205,3205,3205,3205,78
|
|
20230901,123600,1560512475,3200,3200,3200,3200,19
|
|
20230901,123500,1560451675,3200,3195,3200,3195,1677
|
|
20230901,123400,1555085300,3195,3195,3195,3195,0
|
|
20230901,123300,1555085300,3195,3195,3195,3195,0
|
|
20230901,123200,1555085300,3195,3195,3195,3195,220
|
|
20230901,123100,1554382400,3195,3195,3195,3195,0
|
|
20230901,123000,1554382400,3195,3195,3195,3195,6
|
|
20230901,122900,1554363230,3195,3195,3195,3195,2
|
|
20230901,122800,1554356840,3195,3195,3195,3195,1
|
|
20230901,122700,1554353645,3190,3190,3190,3190,0
|
|
20230901,122600,1554353645,3190,3190,3190,3190,0
|
|
20230901,122500,1554353645,3190,3190,3190,3190,0
|
|
20230901,122400,1554353645,3190,3190,3190,3190,10
|
|
20230901,122300,1554321745,3190,3190,3190,3190,0
|
|
20230901,122200,1554321745,3190,3190,3190,3190,5
|
|
20230901,122100,1554305795,3190,3190,3190,3190,770
|
|
20230901,122000,1551849495,3195,3195,3195,3195,1957
|
|
20230901,121900,1545596880,3200,3200,3200,3200,0
|
|
20230901,121800,1545596880,3200,3200,3200,3200,5
|
|
20230901,121700,1545580880,3195,3195,3195,3195,11
|
|
20230901,121600,1545545735,3205,3205,3205,3205,30
|
|
20230901,121500,1545449585,3205,3205,3205,3205,10
|
|
20230901,121400,1545417535,3205,3205,3205,3205,0
|
|
20230901,121300,1545417535,3205,3205,3205,3205,0
|
|
20230901,121200,1545417535,3205,3205,3205,3205,0
|
|
20230901,121100,1545417535,3205,3205,3205,3205,0
|
|
20230901,121000,1545417535,3205,3205,3205,3205,2000
|
|
20230901,120900,1539007535,3205,3200,3205,3200,500
|
|
20230901,120800,1537406710,3190,3190,3190,3190,10
|
|
20230901,120700,1537374810,3200,3200,3200,3200,0
|
|
20230901,120600,1537374810,3200,3190,3200,3190,410
|
|
20230901,120500,1536066900,3190,3190,3190,3190,0
|
|
20230901,120400,1536066900,3190,3190,3190,3190,50
|
|
20230901,120300,1535907400,3190,3185,3190,3185,191
|
|
20230901,120200,1535298145,3190,3190,3190,3190,4329
|
|
20230901,120100,1521488635,3195,3195,3195,3195,0
|
|
20230901,120000,1521488635,3195,3195,3195,3195,0
|
|
20230901,115900,1521488635,3195,3195,3195,3195,241
|
|
20230901,115800,1520718640,3200,3200,3200,3195,250
|
|
20230901,115700,1519918890,3200,3195,3200,3195,3002
|
|
20230901,115600,1510327495,3195,3190,3195,3190,280
|
|
20230901,115500,1509434245,3190,3195,3195,3190,70
|
|
20230901,115400,1509210695,3195,3195,3195,3195,0
|
|
20230901,115300,1509210695,3195,3195,3195,3195,3
|
|
20230901,115200,1509201110,3195,3195,3195,3195,0
|
|
20230901,115100,1509201110,3195,3195,3195,3195,5395
|
|
20230901,115000,1491964085,3200,3200,3200,3195,1223
|
|
20230901,114900,1488050935,3200,3200,3200,3200,231
|
|
20230901,114800,1487311735,3200,3200,3200,3200,1415
|
|
20230901,114700,1482783735,3205,3200,3205,3200,1297
|
|
20230901,114600,1478633285,3200,3200,3200,3200,36
|
|
20230901,114500,1478518085,3200,3200,3200,3200,0
|
|
20230901,114400,1478518085,3200,3200,3200,3200,0
|
|
20230901,114300,1478518085,3200,3200,3200,3200,390
|
|
20230901,114200,1477270085,3200,3205,3205,3200,130
|
|
20230901,114100,1476853935,3205,3205,3205,3205,12
|
|
20230901,114000,1476815475,3205,3205,3205,3205,0
|
|
20230901,113900,1476815475,3205,3205,3205,3200,801
|
|
20230901,113800,1474252070,3205,3205,3205,3205,200
|
|
20230901,113700,1473611070,3205,3205,3205,3205,0
|
|
20230901,113600,1473611070,3205,3205,3205,3205,541
|
|
20230901,113500,1471877165,3205,3205,3205,3205,500
|
|
20230901,113400,1470274665,3210,3210,3210,3210,0
|
|
20230901,113300,1470274665,3210,3210,3210,3210,1310
|
|
20230901,113200,1466069565,3210,3200,3210,3200,1163
|
|
20230901,113100,1462339740,3200,3205,3205,3200,68
|
|
20230901,113000,1462122130,3210,3210,3210,3210,0
|
|
20230901,112900,1462122130,3210,3210,3210,3210,0
|
|
20230901,112800,1462122130,3210,3200,3210,3200,11
|
|
20230901,112700,1462086920,3200,3200,3200,3200,1526
|
|
20230901,112600,1457203720,3200,3205,3205,3200,400
|
|
20230901,112500,1455922325,3205,3205,3205,3205,0
|
|
20230901,112400,1455922325,3205,3205,3205,3205,0
|
|
20230901,112300,1455922325,3205,3200,3205,3200,2489
|
|
20230901,112200,1447951190,3200,3200,3200,3200,158
|
|
20230901,112100,1447445590,3195,3195,3195,3195,100
|
|
20230901,112000,1447126090,3200,3200,3200,3200,0
|
|
20230901,111900,1447126090,3200,3200,3200,3200,666
|
|
20230901,111800,1444994890,3200,3200,3200,3200,1139
|
|
20230901,111700,1441350090,3200,3205,3205,3200,1398
|
|
20230901,111600,1436874490,3200,3200,3200,3200,10
|
|
20230901,111500,1436842490,3200,3205,3205,3200,4545
|
|
20230901,111400,1422295765,3205,3205,3205,3205,10
|
|
20230901,111300,1422263715,3210,3210,3210,3210,0
|
|
20230901,111200,1422263715,3210,3205,3210,3205,1511
|
|
20230901,111100,1417420955,3210,3210,3210,3210,0
|
|
20230901,111000,1417420955,3210,3210,3210,3210,10
|
|
20230901,110900,1417388855,3205,3205,3210,3205,2343
|
|
20230901,110800,1409879390,3210,3210,3210,3210,301
|
|
20230901,110700,1408913180,3210,3205,3210,3205,54
|
|
20230901,110600,1408739845,3205,3210,3210,3205,18
|
|
20230901,110500,1408682070,3205,3210,3210,3205,102
|
|
20230901,110400,1408355150,3205,3210,3210,3205,501
|
|
20230901,110300,1406749440,3210,3210,3210,3210,215
|
|
20230901,110200,1406059290,3200,3200,3200,3200,150
|
|
20230901,110100,1405579290,3205,3205,3205,3205,281
|
|
20230901,110000,1404678685,3205,3205,3205,3205,419
|
|
20230901,105900,1403335790,3200,3200,3200,3200,0
|
|
20230901,105800,1403335790,3200,3200,3200,3200,0
|
|
20230901,105700,1403335790,3200,3205,3205,3200,173
|
|
20230901,105600,1402781925,3205,3205,3205,3205,0
|
|
20230901,105500,1402781925,3205,3200,3205,3200,1008
|
|
20230901,105400,1399556285,3205,3205,3205,3205,54
|
|
20230901,105300,1399383215,3200,3205,3205,3200,711
|
|
20230901,105200,1397107965,3205,3205,3205,3205,31
|
|
20230901,105100,1397008610,3205,3205,3205,3205,53
|
|
20230901,105000,1396838745,3205,3205,3205,3205,2
|
|
20230901,104900,1396832335,3200,3200,3200,3200,1
|
|
20230901,104800,1396829135,3200,3200,3200,3200,3174
|
|
20230901,104700,1386672335,3200,3200,3200,3200,0
|
|
20230901,104600,1386672335,3200,3210,3210,3200,1199
|
|
20230901,104500,1382831425,3210,3210,3210,3210,0
|
|
20230901,104400,1382831425,3210,3210,3210,3205,6434
|
|
20230901,104300,1362203280,3205,3205,3205,3205,442
|
|
20230901,104200,1360786670,3210,3210,3210,3210,1256
|
|
20230901,104100,1356754910,3210,3210,3215,3210,1892
|
|
20230901,104000,1350681090,3215,3205,3215,3205,1795
|
|
20230901,103900,1344920215,3210,3210,3210,3210,1476
|
|
20230901,103800,1340182255,3205,3210,3210,3205,626
|
|
20230901,103700,1338175550,3210,3215,3215,3210,5467
|
|
20230901,103600,1320601095,3215,3215,3215,3215,3
|
|
20230901,103500,1320591450,3220,3215,3220,3215,1037
|
|
20230901,103400,1317254990,3215,3220,3220,3215,1647
|
|
20230901,103300,1311956150,3225,3225,3230,3225,6
|
|
20230901,103200,1311936795,3225,3210,3235,3205,27327
|
|
20230901,103100,1223934360,3210,3210,3210,3210,1694
|
|
20230901,103000,1218496620,3210,3215,3215,3210,1154
|
|
20230901,102900,1214789780,3210,3210,3210,3210,1091
|
|
20230901,102800,1211287670,3210,3205,3210,3205,2667
|
|
20230901,102700,1202730835,3200,3205,3205,3200,535
|
|
20230901,102600,1201016185,3205,3210,3210,3205,324
|
|
20230901,102500,1199977760,3205,3205,3210,3205,143
|
|
20230901,102400,1199519180,3210,3210,3210,3210,633
|
|
20230901,102300,1197487250,3210,3205,3210,3205,610
|
|
20230901,102200,1195532190,3210,3210,3210,3210,0
|
|
20230901,102100,1195532190,3210,3210,3210,3210,53
|
|
20230901,102000,1195362060,3210,3210,3210,3210,0
|
|
20230901,101900,1195362060,3210,3215,3215,3210,615
|
|
20230901,101800,1193387610,3215,3215,3220,3215,5084
|
|
20230901,101700,1177042495,3215,3210,3215,3210,357
|
|
20230901,101600,1175896520,3210,3210,3210,3210,5030
|
|
20230901,101500,1159750220,3210,3210,3210,3210,63
|
|
20230901,101400,1159547990,3210,3200,3210,3200,423
|
|
20230901,101300,1158191170,3200,3205,3205,3200,6141
|
|
20230901,101200,1138539350,3205,3210,3210,3205,971
|
|
20230901,101100,1135427285,3210,3215,3215,3210,1911
|
|
20230901,101000,1129290975,3215,3210,3215,3210,4269
|
|
20230901,100900,1115581630,3205,3205,3205,3205,662
|
|
20230901,100800,1113459920,3205,3205,3205,3205,520
|
|
20230901,100700,1111793320,3205,3205,3205,3205,0
|
|
20230901,100600,1111793320,3205,3200,3205,3200,360
|
|
20230901,100500,1110639820,3200,3205,3205,3200,1002
|
|
20230901,100400,1107433030,3205,3215,3215,3205,319
|
|
20230901,100300,1106410155,3215,3200,3215,3200,2814
|
|
20230901,100200,1097395305,3200,3200,3200,3200,200
|
|
20230901,100100,1096755305,3200,3195,3200,3195,435
|
|
20230901,100000,1095363980,3195,3190,3195,3190,4230
|
|
20230901,095900,1081869655,3195,3195,3200,3195,2775
|
|
20230901,095800,1073003230,3200,3195,3200,3195,213
|
|
20230901,095700,1072322425,3200,3200,3200,3200,120
|
|
20230901,095600,1071938425,3200,3205,3205,3200,802
|
|
20230901,095500,1069372020,3200,3200,3200,3200,845
|
|
20230901,095400,1066668020,3200,3200,3200,3200,53
|
|
20230901,095300,1066498420,3200,3200,3200,3200,206
|
|
20230901,095200,1065839220,3200,3200,3205,3200,531
|
|
20230901,095100,1064140015,3200,3200,3200,3200,1167
|
|
20230901,095000,1060405615,3195,3200,3200,3195,3466
|
|
20230901,094900,1049331570,3200,3200,3200,3200,2200
|
|
20230901,094800,1042291570,3205,3200,3205,3200,1423
|
|
20230901,094700,1037736425,3205,3205,3205,3200,4721
|
|
20230901,094600,1022626070,3205,3200,3205,3200,12602
|
|
20230901,094500,982299660,3205,3210,3210,3200,3738
|
|
20230901,094400,970316935,3210,3210,3210,3210,489
|
|
20230901,094300,968747245,3210,3205,3210,3200,3244
|
|
20230901,094200,958338025,3205,3205,3205,3200,217
|
|
20230901,094100,957642755,3200,3210,3210,3200,471
|
|
20230901,094000,956133345,3210,3210,3215,3210,2107
|
|
20230901,093900,949369620,3210,3215,3220,3200,9058
|
|
20230901,093800,920323635,3215,3225,3225,3215,5090
|
|
20230901,093700,903933885,3225,3205,3230,3205,23248
|
|
20230901,093600,829162075,3205,3205,3205,3205,3
|
|
20230901,093500,829152460,3200,3200,3200,3200,3476
|
|
20230901,093400,818029260,3200,3200,3205,3200,1146
|
|
20230901,093300,814361050,3205,3210,3210,3200,588
|
|
20230901,093200,812476810,3210,3205,3210,3205,2131
|
|
20230901,093100,805646950,3205,3205,3215,3205,6753
|
|
20230901,093000,783982305,3210,3210,3210,3210,1229
|
|
20230901,092900,780037215,3210,3215,3215,3200,15861
|
|
20230901,092800,729152685,3215,3205,3220,3200,24129
|
|
20230901,092700,651690430,3205,3205,3205,3205,4008
|
|
20230901,092600,638844790,3205,3205,3210,3200,10160
|
|
20230901,092500,606270120,3200,3205,3205,3200,1280
|
|
20230901,092400,602167970,3210,3210,3215,3200,17651
|
|
20230901,092300,545540850,3200,3210,3215,3200,25788
|
|
20230901,092200,462737370,3210,3215,3215,3205,15858
|
|
20230901,092100,411842275,3215,3195,3220,3195,43222
|
|
20230901,092000,273303410,3195,3200,3205,3195,15184
|
|
20230901,091900,224724355,3200,3210,3210,3200,11754
|
|
20230901,091800,187071315,3210,3205,3210,3205,6665
|
|
20230901,091700,165680110,3200,3195,3200,3195,13356
|
|
20230901,091600,122957605,3195,3185,3200,3180,9183
|
|
20230901,091500,93653090,3185,3185,3185,3185,1637
|
|
20230901,091400,88439245,3180,3180,3185,3180,1360
|
|
20230901,091300,84109445,3180,3180,3180,3180,426
|
|
20230901,091200,82754765,3180,3180,3185,3180,2432
|
|
20230901,091100,75011125,3185,3185,3185,3180,1902
|
|
20230901,091000,68955640,3180,3180,3180,3180,234
|
|
20230901,090900,68211520,3180,3170,3180,3170,2689
|
|
20230901,090800,59679355,3165,3160,3180,3155,11244
|
|
20230901,090700,24099190,3160,3170,3170,3160,1833
|
|
20230901,090600,18303270,3160,3170,3170,3160,193
|
|
20230901,090500,17692730,3170,3170,3170,3170,51
|
|
20230901,090400,17531060,3160,3160,3170,3160,978
|
|
20230901,090300,14440570,3160,3155,3160,3155,1839
|
|
20230901,090200,8629800,3155,3145,3155,3145,636
|
|
20230901,090100,6624520,3150,3160,3160,3150,491
|
|
20230901,090000,5077810,3160,3150,3160,3150,1612
|