587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184400,1257388550,9400,9400,9400,9400,1869
|
|
20230810,184300,1257388550,9400,9400,9400,9400,0
|
|
20230810,184200,1257388550,9400,9400,9400,9400,0
|
|
20230810,184100,1257388550,9400,9400,9400,9400,0
|
|
20230810,184000,1257388550,9400,9400,9400,9400,0
|
|
20230810,183900,1257388550,9400,9400,9400,9400,0
|
|
20230810,183800,1257388550,9400,9400,9400,9400,0
|
|
20230810,183700,1257388550,9400,9400,9400,9400,0
|
|
20230810,183600,1257388550,9400,9400,9400,9400,0
|
|
20230810,183500,1257388550,9400,9400,9400,9400,0
|
|
20230810,183400,1257388550,9400,9400,9400,9400,0
|
|
20230810,183300,1257388550,9400,9400,9400,9400,0
|
|
20230810,183200,1257388550,9400,9400,9400,9400,0
|
|
20230810,183100,1257388550,9400,9400,9400,9400,0
|
|
20230810,183000,1257388550,9400,9400,9400,9400,0
|
|
20230810,182900,1257388550,9400,9400,9400,9400,0
|
|
20230810,182800,1257388550,9400,9400,9400,9400,0
|
|
20230810,182700,1257388550,9400,9400,9400,9400,0
|
|
20230810,182600,1257388550,9400,9400,9400,9400,0
|
|
20230810,182500,1257388550,9400,9400,9400,9400,0
|
|
20230810,182400,1257388550,9400,9400,9400,9400,0
|
|
20230810,182300,1257388550,9400,9400,9400,9400,0
|
|
20230810,182200,1257388550,9400,9400,9400,9400,0
|
|
20230810,182100,1257388550,9400,9400,9400,9400,0
|
|
20230810,182000,1257388550,9400,9400,9400,9400,0
|
|
20230810,181900,1257388550,9400,9400,9400,9400,0
|
|
20230810,181800,1257388550,9400,9400,9400,9400,0
|
|
20230810,181700,1257388550,9400,9400,9400,9400,0
|
|
20230810,181600,1257388550,9400,9400,9400,9400,0
|
|
20230810,181500,1257388550,9400,9400,9400,9400,0
|
|
20230810,181400,1257388550,9400,9400,9400,9400,1869
|
|
20230810,181300,1257388550,9400,9400,9400,9400,0
|
|
20230810,181200,1257388550,9400,9400,9400,9400,0
|
|
20230810,181100,1257388550,9400,9400,9400,9400,0
|
|
20230810,181000,1257388550,9400,9400,9400,9400,0
|
|
20230810,180900,1257388550,9400,9400,9400,9400,0
|
|
20230810,180800,1257388550,9400,9400,9400,9400,0
|
|
20230810,180700,1257388550,9400,9400,9400,9400,0
|
|
20230810,180600,1257388550,9400,9400,9400,9400,0
|
|
20230810,180500,1257388550,9400,9400,9400,9400,0
|
|
20230810,180400,1257388550,9400,9400,9400,9400,0
|
|
20230810,180300,1257388550,9400,9400,9400,9400,0
|
|
20230810,180200,1257388550,9400,9400,9400,9400,0
|
|
20230810,180100,1257388550,9400,9400,9400,9400,0
|
|
20230810,180000,1257388550,9400,9400,9400,9400,0
|
|
20230810,175900,1257388550,9400,9400,9400,9400,0
|
|
20230810,175800,1257388550,9400,9400,9400,9400,0
|
|
20230810,175700,1257388550,9400,9400,9400,9400,0
|
|
20230810,175600,1257388550,9400,9400,9400,9400,0
|
|
20230810,175500,1257388550,9400,9400,9400,9400,0
|
|
20230810,175400,1257388550,9400,9400,9400,9400,0
|
|
20230810,175300,1257388550,9400,9400,9400,9400,0
|
|
20230810,175200,1257388550,9400,9400,9400,9400,0
|
|
20230810,175100,1257388550,9400,9400,9400,9400,0
|
|
20230810,175000,1257388550,9400,9400,9400,9400,0
|
|
20230810,174900,1257388550,9400,9400,9400,9400,0
|
|
20230810,174800,1257388550,9400,9400,9400,9400,0
|
|
20230810,174700,1257388550,9400,9400,9400,9400,0
|
|
20230810,174600,1257388550,9400,9400,9400,9400,0
|
|
20230810,174500,1257388550,9400,9400,9400,9400,0
|
|
20230810,174400,1257388550,9400,9400,9400,9400,1869
|
|
20230810,174300,1257388550,9400,9400,9400,9400,0
|
|
20230810,174200,1257388550,9400,9400,9400,9400,0
|
|
20230810,174100,1257388550,9400,9400,9400,9400,0
|
|
20230810,174000,1257388550,9400,9400,9400,9400,0
|
|
20230810,173900,1257388550,9400,9400,9400,9400,0
|
|
20230810,173800,1257388550,9400,9400,9400,9400,0
|
|
20230810,173700,1257388550,9400,9400,9400,9400,0
|
|
20230810,173600,1257388550,9400,9400,9400,9400,0
|
|
20230810,173500,1257388550,9400,9400,9400,9400,0
|
|
20230810,173400,1257388550,9400,9400,9400,9400,0
|
|
20230810,173300,1257388550,9400,9400,9400,9400,0
|
|
20230810,173200,1257388550,9400,9400,9400,9400,0
|
|
20230810,173100,1257388550,9400,9400,9400,9400,0
|
|
20230810,173000,1257388550,9400,9400,9400,9400,0
|
|
20230810,172900,1257388550,9400,9400,9400,9400,0
|
|
20230810,172800,1257388550,9400,9400,9400,9400,0
|
|
20230810,172700,1257388550,9400,9400,9400,9400,0
|
|
20230810,172600,1257388550,9400,9400,9400,9400,0
|
|
20230810,172500,1257388550,9400,9400,9400,9400,0
|
|
20230810,172400,1257388550,9400,9400,9400,9400,0
|
|
20230810,172300,1257388550,9400,9400,9400,9400,0
|
|
20230810,172200,1257388550,9400,9400,9400,9400,0
|
|
20230810,172100,1257388550,9400,9400,9400,9400,0
|
|
20230810,172000,1257388550,9400,9400,9400,9400,0
|
|
20230810,171900,1257388550,9400,9400,9400,9400,0
|
|
20230810,171800,1257388550,9400,9400,9400,9400,0
|
|
20230810,171700,1257388550,9400,9400,9400,9400,0
|
|
20230810,171600,1257388550,9400,9400,9400,9400,0
|
|
20230810,171500,1257388550,9400,9400,9400,9400,0
|
|
20230810,171400,1257388550,9400,9400,9400,9400,1869
|
|
20230810,171300,1257388550,9400,9400,9400,9400,0
|
|
20230810,171200,1257388550,9400,9400,9400,9400,0
|
|
20230810,171100,1257388550,9400,9400,9400,9400,0
|
|
20230810,171000,1257388550,9400,9400,9400,9400,0
|
|
20230810,170900,1257388550,9400,9400,9400,9400,0
|
|
20230810,170800,1257388550,9400,9400,9400,9400,0
|
|
20230810,170700,1257388550,9400,9400,9400,9400,0
|
|
20230810,170600,1257388550,9400,9400,9400,9400,0
|
|
20230810,170500,1257388550,9400,9400,9400,9400,0
|
|
20230810,170400,1257388550,9400,9400,9400,9400,0
|
|
20230810,170300,1257388550,9400,9400,9400,9400,0
|
|
20230810,170200,1257388550,9400,9400,9400,9400,0
|
|
20230810,170100,1257388550,9400,9400,9400,9400,0
|
|
20230810,170000,1257388550,9400,9400,9400,9400,0
|
|
20230810,165900,1257388550,9400,9400,9400,9400,0
|
|
20230810,165800,1257388550,9400,9400,9400,9400,0
|
|
20230810,165700,1257388550,9400,9400,9400,9400,0
|
|
20230810,165600,1257388550,9400,9400,9400,9400,0
|
|
20230810,165500,1257388550,9400,9400,9400,9400,0
|
|
20230810,165400,1257388550,9400,9400,9400,9400,0
|
|
20230810,165300,1257388550,9400,9400,9400,9400,0
|
|
20230810,165200,1257388550,9400,9400,9400,9400,0
|
|
20230810,165100,1257388550,9400,9400,9400,9400,0
|
|
20230810,165000,1257388550,9400,9400,9400,9400,0
|
|
20230810,164900,1257388550,9400,9400,9400,9400,0
|
|
20230810,164800,1257388550,9400,9400,9400,9400,0
|
|
20230810,164700,1257388550,9400,9400,9400,9400,0
|
|
20230810,164600,1257388550,9400,9400,9400,9400,0
|
|
20230810,164500,1257388550,9400,9400,9400,9400,0
|
|
20230810,164400,1257388550,9400,9400,9400,9400,1869
|
|
20230810,164300,1257388550,9400,9400,9400,9400,0
|
|
20230810,164200,1257388550,9400,9400,9400,9400,0
|
|
20230810,164100,1257388550,9400,9400,9400,9400,0
|
|
20230810,164000,1257388550,9400,9400,9400,9400,0
|
|
20230810,163900,1257388550,9400,9400,9400,9400,0
|
|
20230810,163800,1257388550,9400,9400,9400,9400,0
|
|
20230810,163700,1257388550,9400,9400,9400,9400,0
|
|
20230810,163600,1257388550,9400,9400,9400,9400,0
|
|
20230810,163500,1257388550,9400,9400,9400,9400,0
|
|
20230810,163400,1257388550,9400,9400,9400,9400,0
|
|
20230810,163300,1257388550,9400,9400,9400,9400,0
|
|
20230810,163200,1257388550,9400,9400,9400,9400,0
|
|
20230810,163100,1257388550,9400,9400,9400,9400,0
|
|
20230810,163000,1257388550,9400,9400,9400,9400,0
|
|
20230810,162900,1257388550,9400,9400,9400,9400,0
|
|
20230810,162800,1257388550,9400,9400,9400,9400,0
|
|
20230810,162700,1257388550,9400,9400,9400,9400,0
|
|
20230810,162600,1257388550,9400,9400,9400,9400,0
|
|
20230810,162500,1257388550,9400,9400,9400,9400,0
|
|
20230810,162400,1257388550,9400,9400,9400,9400,0
|
|
20230810,162300,1257388550,9400,9400,9400,9400,0
|
|
20230810,162200,1257388550,9400,9400,9400,9400,0
|
|
20230810,162100,1257388550,9400,9400,9400,9400,0
|
|
20230810,162000,1257388550,9400,9400,9400,9400,0
|
|
20230810,161900,1257388550,9400,9400,9400,9400,0
|
|
20230810,161800,1257388550,9400,9400,9400,9400,0
|
|
20230810,161700,1257388550,9400,9400,9400,9400,0
|
|
20230810,161600,1257388550,9400,9400,9400,9400,0
|
|
20230810,161500,1257388550,9400,9400,9400,9400,0
|
|
20230810,161400,1257388550,9400,9400,9400,9400,1869
|
|
20230810,161300,1257388550,9400,9400,9400,9400,0
|
|
20230810,161200,1257388550,9400,9400,9400,9400,0
|
|
20230810,161100,1257388550,9400,9400,9400,9400,0
|
|
20230810,161000,1257388550,9400,9400,9400,9400,0
|
|
20230810,160900,1257388550,9400,9400,9400,9400,0
|
|
20230810,160800,1257388550,9400,9400,9400,9400,0
|
|
20230810,160700,1257388550,9400,9400,9400,9400,0
|
|
20230810,160600,1257388550,9400,9400,9400,9400,0
|
|
20230810,160500,1257388550,9400,9400,9400,9400,0
|
|
20230810,160400,1257388550,9400,9400,9400,9400,0
|
|
20230810,160300,1257388550,9400,9400,9400,9400,0
|
|
20230810,160200,1257388550,9400,9400,9400,9400,0
|
|
20230810,160100,1257388550,9400,9400,9400,9400,0
|
|
20230810,160000,1257388550,9400,9400,9400,9400,0
|
|
20230810,155900,1257388550,9400,9400,9400,9400,0
|
|
20230810,155800,1257388550,9400,9400,9400,9400,0
|
|
20230810,155700,1257388550,9400,9400,9400,9400,0
|
|
20230810,155600,1257388550,9400,9400,9400,9400,0
|
|
20230810,155500,1257388550,9400,9400,9400,9400,0
|
|
20230810,155400,1257388550,9400,9400,9400,9400,0
|
|
20230810,155300,1257388550,9400,9400,9400,9400,0
|
|
20230810,155200,1257388550,9400,9400,9400,9400,0
|
|
20230810,155100,1257388550,9400,9400,9400,9400,0
|
|
20230810,155000,1257388550,9400,9400,9400,9400,0
|
|
20230810,154900,1257388550,9400,9400,9400,9400,0
|
|
20230810,154800,1257388550,9400,9400,9400,9400,0
|
|
20230810,154700,1257388550,9400,9400,9400,9400,0
|
|
20230810,154600,1257388550,9400,9400,9400,9400,0
|
|
20230810,154500,1257388550,9400,9400,9400,9400,0
|
|
20230810,154400,1257388550,9400,9400,9400,9400,1869
|
|
20230810,154300,1257388550,9400,9400,9400,9400,0
|
|
20230810,154200,1257388550,9400,9400,9400,9400,0
|
|
20230810,154100,1257388550,9400,9400,9400,9400,0
|
|
20230810,154000,1257388550,9400,9400,9400,9400,0
|
|
20230810,153900,1257388550,9400,9400,9400,9400,0
|
|
20230810,153800,1257388550,9400,9400,9400,9400,0
|
|
20230810,153700,1257388550,9400,9400,9400,9400,0
|
|
20230810,153600,1257388550,9400,9400,9400,9400,0
|
|
20230810,153500,1257388550,9400,9400,9400,9400,0
|
|
20230810,153400,1257388550,9400,9400,9400,9400,0
|
|
20230810,153300,1257388550,9400,9400,9400,9400,0
|
|
20230810,153200,1257388550,9400,9400,9400,9400,0
|
|
20230810,153100,1257388550,9400,9400,9400,9400,0
|
|
20230810,153000,1257388550,9400,9400,9400,9400,1869
|
|
20230810,152900,1239819950,9390,9390,9390,9390,0
|
|
20230810,152800,1239819950,9390,9390,9390,9390,0
|
|
20230810,152700,1239819950,9390,9390,9390,9390,0
|
|
20230810,152600,1239819950,9390,9390,9390,9390,0
|
|
20230810,152500,1239819950,9390,9390,9390,9390,0
|
|
20230810,152400,1239819950,9390,9390,9390,9390,0
|
|
20230810,152300,1239819950,9390,9390,9390,9390,0
|
|
20230810,152200,1239819950,9390,9390,9390,9390,0
|
|
20230810,152100,1239819950,9390,9390,9390,9390,0
|
|
20230810,152000,1239819950,9390,9390,9390,9390,0
|
|
20230810,151900,1239819950,9390,9380,9390,9380,219
|
|
20230810,151800,1237764740,9390,9390,9390,9390,117
|
|
20230810,151700,1236666110,9390,9390,9390,9390,72
|
|
20230810,151600,1235990030,9380,9380,9390,9380,85
|
|
20230810,151500,1235192690,9390,9390,9390,9370,222
|
|
20230810,151400,1233110520,9380,9390,9390,9380,3
|
|
20230810,151300,1233082360,9370,9380,9380,9370,333
|
|
20230810,151200,1229960530,9380,9380,9380,9370,177
|
|
20230810,151100,1228300350,9380,9370,9380,9370,165
|
|
20230810,151000,1226752660,9380,9350,9380,9350,2413
|
|
20230810,150900,1204139450,9350,9370,9370,9350,1091
|
|
20230810,150800,1193937750,9360,9360,9370,9360,35
|
|
20230810,150700,1193610130,9360,9360,9370,9350,1115
|
|
20230810,150600,1183174310,9360,9360,9360,9360,1
|
|
20230810,150500,1183164950,9360,9360,9370,9360,420
|
|
20230810,150400,1179233700,9350,9360,9360,9350,57
|
|
20230810,150300,1178700720,9350,9360,9360,9350,4
|
|
20230810,150200,1178663290,9370,9370,9370,9370,82
|
|
20230810,150100,1177894950,9360,9370,9370,9360,103
|
|
20230810,150000,1176929860,9360,9370,9370,9360,26
|
|
20230810,145900,1176686370,9370,9370,9370,9360,324
|
|
20230810,145800,1173650500,9370,9360,9380,9350,300
|
|
20230810,145700,1170842010,9360,9370,9370,9360,71
|
|
20230810,145600,1170176750,9370,9360,9370,9360,166
|
|
20230810,145500,1168622580,9370,9380,9380,9370,175
|
|
20230810,145400,1166981380,9380,9370,9380,9360,109
|
|
20230810,145300,1165959730,9380,9380,9380,9370,436
|
|
20230810,145200,1161870360,9380,9370,9380,9370,50
|
|
20230810,145100,1161401490,9370,9370,9380,9370,64
|
|
20230810,145000,1160801640,9370,9370,9380,9370,87
|
|
20230810,144900,1159986160,9370,9380,9380,9360,148
|
|
20230810,144800,1158598170,9380,9350,9380,9350,125
|
|
20230810,144700,1157425840,9350,9350,9360,9350,1350
|
|
20230810,144600,1144798340,9350,9350,9350,9350,5
|
|
20230810,144500,1144751590,9350,9350,9350,9350,144
|
|
20230810,144400,1143405190,9350,9350,9350,9340,141
|
|
20230810,144300,1142087170,9350,9350,9350,9350,60
|
|
20230810,144200,1141526170,9350,9350,9350,9350,103
|
|
20230810,144100,1140563120,9350,9350,9350,9350,72
|
|
20230810,144000,1139889920,9350,9350,9350,9350,38
|
|
20230810,143900,1139534620,9350,9350,9350,9350,14
|
|
20230810,143800,1139403720,9350,9350,9350,9350,20
|
|
20230810,143700,1139216720,9350,9350,9350,9350,27
|
|
20230810,143600,1138964270,9350,9350,9350,9340,156
|
|
20230810,143500,1137506870,9350,9340,9350,9340,94
|
|
20230810,143400,1136628850,9350,9350,9350,9350,11
|
|
20230810,143300,1136526000,9350,9340,9350,9340,54
|
|
20230810,143200,1136021450,9340,9350,9350,9340,70
|
|
20230810,143100,1135367590,9350,9350,9360,9350,957
|
|
20230810,143000,1126419440,9360,9350,9360,9350,163
|
|
20230810,142900,1124895160,9350,9350,9360,9350,323
|
|
20230810,142800,1121875050,9360,9370,9370,9360,460
|
|
20230810,142700,1117569350,9360,9370,9370,9360,170
|
|
20230810,142600,1115977380,9370,9380,9380,9370,118
|
|
20230810,142500,1114870830,9370,9380,9380,9370,11
|
|
20230810,142400,1114767700,9370,9380,9380,9370,2445
|
|
20230810,142300,1091857400,9380,9390,9390,9380,284
|
|
20230810,142200,1089193280,9390,9390,9390,9390,29
|
|
20230810,142100,1088920970,9390,9380,9390,9380,9
|
|
20230810,142000,1088836500,9390,9390,9390,9390,2
|
|
20230810,141900,1088817720,9390,9390,9390,9390,43
|
|
20230810,141800,1088413950,9400,9400,9400,9400,1
|
|
20230810,141700,1088404550,9390,9390,9390,9390,328
|
|
20230810,141600,1085324630,9390,9390,9390,9390,0
|
|
20230810,141500,1085324630,9390,9380,9400,9380,1014
|
|
20230810,141400,1075803200,9380,9390,9390,9380,17
|
|
20230810,141300,1075643640,9390,9380,9390,9370,130
|
|
20230810,141200,1074425340,9380,9380,9380,9370,895
|
|
20230810,141100,1066035240,9380,9380,9380,9380,61
|
|
20230810,141000,1065463060,9380,9380,9380,9370,56
|
|
20230810,140900,1064937800,9380,9380,9380,9380,7
|
|
20230810,140800,1064872140,9380,9380,9380,9370,54
|
|
20230810,140700,1064365640,9380,9380,9380,9380,5
|
|
20230810,140600,1064318740,9370,9380,9380,9370,14
|
|
20230810,140500,1064187430,9380,9370,9380,9370,16
|
|
20230810,140400,1064037450,9380,9380,9380,9380,0
|
|
20230810,140300,1064037450,9380,9370,9380,9370,26
|
|
20230810,140200,1063793820,9370,9360,9370,9360,274
|
|
20230810,140100,1061228830,9370,9370,9370,9370,24
|
|
20230810,140000,1061003950,9370,9370,9370,9370,7
|
|
20230810,135900,1060938360,9370,9370,9370,9370,6
|
|
20230810,135800,1060882140,9360,9380,9380,9360,134
|
|
20230810,135700,1059627510,9380,9370,9380,9370,261
|
|
20230810,135600,1057179380,9390,9390,9390,9390,1
|
|
20230810,135500,1057169990,9390,9360,9390,9350,1039
|
|
20230810,135400,1047448540,9360,9380,9390,9360,41
|
|
20230810,135300,1047064250,9380,9400,9400,9380,1291
|
|
20230810,135200,1034953980,9400,9390,9400,9390,118
|
|
20230810,135100,1033845950,9390,9390,9390,9390,104
|
|
20230810,135000,1032869390,9390,9390,9390,9390,103
|
|
20230810,134900,1031902220,9390,9390,9390,9390,26
|
|
20230810,134800,1031658080,9390,9380,9390,9380,60
|
|
20230810,134700,1031095220,9390,9390,9390,9380,208
|
|
20230810,134600,1029143800,9390,9390,9390,9390,110
|
|
20230810,134500,1028110900,9390,9380,9390,9380,13
|
|
20230810,134400,1027988930,9380,9380,9390,9380,102
|
|
20230810,134300,1027032120,9380,9380,9380,9380,28
|
|
20230810,134200,1026769480,9370,9370,9370,9370,267
|
|
20230810,134100,1024267690,9370,9370,9370,9370,293
|
|
20230810,134000,1021522280,9370,9370,9370,9360,142
|
|
20230810,133900,1020191990,9370,9360,9370,9360,44
|
|
20230810,133800,1019779760,9360,9370,9370,9360,195
|
|
20230810,133700,1017954480,9370,9370,9370,9360,66
|
|
20230810,133600,1017336070,9370,9360,9370,9360,181
|
|
20230810,133500,1015641780,9370,9370,9370,9360,98
|
|
20230810,133400,1014724110,9370,9370,9370,9370,7
|
|
20230810,133300,1014658520,9370,9370,9370,9370,6
|
|
20230810,133200,1014602300,9370,9370,9370,9370,116
|
|
20230810,133100,1013515380,9370,9380,9380,9370,35
|
|
20230810,133000,1013187120,9380,9380,9380,9380,29
|
|
20230810,132900,1012915100,9360,9380,9390,9360,51
|
|
20230810,132800,1012437120,9380,9380,9380,9380,13
|
|
20230810,132700,1012315180,9380,9390,9390,9380,111
|
|
20230810,132600,1011273890,9390,9390,9390,9390,133
|
|
20230810,132500,1010025020,9390,9390,9390,9380,50
|
|
20230810,132400,1009555630,9390,9380,9390,9380,11
|
|
20230810,132300,1009452410,9380,9380,9380,9380,811
|
|
20230810,132200,1001845230,9380,9370,9390,9370,12
|
|
20230810,132100,1001732670,9360,9380,9390,9360,92
|
|
20230810,132000,1000870750,9380,9380,9380,9380,0
|
|
20230810,131900,1000870750,9380,9380,9380,9380,158
|
|
20230810,131800,999388710,9380,9390,9390,9380,440
|
|
20230810,131700,995261230,9400,9390,9400,9390,11
|
|
20230810,131600,995157930,9400,9380,9400,9380,76
|
|
20230810,131500,994444930,9380,9370,9380,9370,20
|
|
20230810,131400,994257480,9370,9370,9370,9370,31
|
|
20230810,131300,993967010,9370,9370,9370,9370,10
|
|
20230810,131200,993873310,9360,9380,9380,9360,120
|
|
20230810,131100,992749900,9380,9410,9410,9360,2384
|
|
20230810,131000,970392150,9410,9410,9410,9400,382
|
|
20230810,130900,966800800,9410,9410,9410,9410,10
|
|
20230810,130800,966706700,9410,9410,9410,9410,1
|
|
20230810,130700,966697290,9410,9410,9410,9410,216
|
|
20230810,130600,964664730,9410,9420,9420,9410,40
|
|
20230810,130500,964288280,9420,9420,9420,9410,155
|
|
20230810,130400,962828610,9420,9420,9420,9420,162
|
|
20230810,130300,961302570,9410,9420,9430,9410,229
|
|
20230810,130200,959147370,9420,9430,9430,9420,43
|
|
20230810,130100,958742110,9420,9420,9430,9410,22
|
|
20230810,130000,958534910,9420,9420,9420,9410,36
|
|
20230810,125900,958195820,9430,9410,9430,9410,35
|
|
20230810,125800,957865980,9410,9410,9410,9410,5
|
|
20230810,125700,957818930,9410,9420,9420,9410,45
|
|
20230810,125600,957395390,9410,9410,9410,9400,21
|
|
20230810,125500,957197790,9420,9420,9420,9420,4
|
|
20230810,125400,957160110,9430,9410,9430,9410,1735
|
|
20230810,125300,940821900,9400,9410,9410,9400,34
|
|
20230810,125200,940502100,9410,9400,9410,9400,76
|
|
20230810,125100,939787440,9410,9410,9410,9410,6
|
|
20230810,125000,939730980,9400,9410,9410,9400,9
|
|
20230810,124900,939646330,9410,9410,9410,9410,13
|
|
20230810,124800,939524000,9410,9400,9410,9400,190
|
|
20230810,124700,937737740,9400,9400,9400,9400,51
|
|
20230810,124600,937258340,9410,9400,9410,9400,176
|
|
20230810,124500,935603880,9410,9410,9410,9410,19
|
|
20230810,124400,935425090,9410,9410,9420,9410,502
|
|
20230810,124300,930700820,9420,9410,9420,9410,444
|
|
20230810,124200,926522460,9400,9400,9410,9400,1412
|
|
20230810,124100,913249530,9400,9390,9400,9390,6
|
|
20230810,124000,913193160,9390,9390,9390,9390,24
|
|
20230810,123900,912967800,9400,9390,9400,9390,15
|
|
20230810,123800,912826910,9400,9390,9400,9390,462
|
|
20230810,123700,908488180,9390,9390,9390,9390,8
|
|
20230810,123600,908413060,9390,9390,9390,9390,18
|
|
20230810,123500,908244040,9400,9400,9400,9400,122
|
|
20230810,123400,907097240,9410,9390,9410,9390,238
|
|
20230810,123300,904858700,9390,9390,9390,9390,9
|
|
20230810,123200,904774190,9400,9400,9400,9400,10
|
|
20230810,123100,904680190,9400,9400,9400,9400,20
|
|
20230810,123000,904492190,9400,9410,9410,9400,20
|
|
20230810,122900,904304150,9410,9400,9410,9380,26
|
|
20230810,122800,904059810,9400,9400,9400,9400,5
|
|
20230810,122700,904012810,9400,9400,9400,9390,239
|
|
20230810,122600,901768330,9400,9400,9410,9400,509
|
|
20230810,122500,896983630,9400,9400,9400,9400,10
|
|
20230810,122400,896889630,9400,9410,9410,9400,430
|
|
20230810,122300,892847120,9420,9400,9420,9400,16
|
|
20230810,122200,892696540,9400,9400,9400,9400,819
|
|
20230810,122100,884997940,9400,9400,9400,9390,133
|
|
20230810,122000,883747790,9400,9400,9400,9400,32
|
|
20230810,121900,883446990,9390,9370,9390,9370,2180
|
|
20230810,121800,862997120,9370,9370,9370,9370,10
|
|
20230810,121700,862903420,9370,9370,9370,9370,90
|
|
20230810,121600,862060120,9350,9350,9350,9350,50
|
|
20230810,121500,861592620,9350,9330,9370,9330,205
|
|
20230810,121400,859679150,9350,9370,9370,9350,17
|
|
20230810,121300,859520130,9350,9360,9360,9350,38
|
|
20230810,121200,859164620,9360,9360,9360,9360,5
|
|
20230810,121100,859117820,9360,9370,9370,9360,17
|
|
20230810,121000,858958600,9370,9370,9370,9370,28
|
|
20230810,120900,858696240,9370,9370,9370,9370,20
|
|
20230810,120800,858508840,9330,9330,9330,9330,0
|
|
20230810,120700,858508840,9330,9370,9370,9330,94
|
|
20230810,120600,857630950,9370,9380,9380,9370,167
|
|
20230810,120500,856065910,9380,9380,9380,9380,100
|
|
20230810,120400,855127910,9380,9380,9380,9370,67
|
|
20230810,120300,854499950,9380,9370,9380,9370,136
|
|
20230810,120200,853225530,9370,9370,9370,9370,119
|
|
20230810,120100,852110500,9370,9370,9370,9370,20
|
|
20230810,120000,851923100,9370,9370,9370,9370,15
|
|
20230810,115900,851782550,9370,9380,9380,9370,38
|
|
20230810,115800,851426310,9380,9380,9380,9380,10
|
|
20230810,115700,851332510,9380,9380,9380,9380,7
|
|
20230810,115600,851266850,9380,9380,9380,9370,185
|
|
20230810,115500,849532550,9370,9360,9370,9360,563
|
|
20230810,115400,844257250,9370,9370,9370,9370,5
|
|
20230810,115300,844210400,9370,9370,9370,9370,1
|
|
20230810,115200,844201030,9360,9370,9370,9360,82
|
|
20230810,115100,843433390,9370,9370,9370,9370,26
|
|
20230810,115000,843189770,9340,9340,9340,9340,0
|
|
20230810,114900,843189770,9340,9350,9350,9340,20
|
|
20230810,114800,843002920,9340,9370,9370,9340,112
|
|
20230810,114700,841956000,9370,9370,9370,9360,34
|
|
20230810,114600,841637440,9360,9370,9370,9360,6
|
|
20230810,114500,841581230,9370,9370,9370,9370,26
|
|
20230810,114400,841337610,9370,9370,9370,9370,3
|
|
20230810,114300,841309500,9370,9360,9370,9360,47
|
|
20230810,114200,840869570,9340,9360,9360,9340,68
|
|
20230810,114100,840233990,9340,9360,9360,9340,25
|
|
20230810,114000,840000160,9360,9370,9370,9360,86
|
|
20230810,113900,839194530,9380,9380,9380,9380,21
|
|
20230810,113800,838997550,9380,9390,9390,9380,330
|
|
20230810,113700,835902020,9390,9370,9390,9370,160
|
|
20230810,113600,834402220,9370,9350,9370,9350,2333
|
|
20230810,113500,812578190,9350,9350,9360,9340,255
|
|
20230810,113400,810193980,9350,9350,9360,9350,57
|
|
20230810,113300,809660930,9350,9350,9360,9350,69
|
|
20230810,113200,809015540,9360,9360,9360,9350,56
|
|
20230810,113100,808491880,9360,9360,9360,9360,25
|
|
20230810,113000,808257880,9360,9360,9360,9360,33
|
|
20230810,112900,807949000,9360,9360,9360,9360,24
|
|
20230810,112800,807724360,9360,9360,9360,9360,34
|
|
20230810,112700,807406120,9350,9350,9350,9350,674
|
|
20230810,112600,801104220,9350,9340,9350,9340,973
|
|
20230810,112500,792015220,9340,9340,9340,9340,132
|
|
20230810,112400,790782340,9340,9340,9340,9340,41
|
|
20230810,112300,790399400,9340,9340,9340,9340,21
|
|
20230810,112200,790203260,9340,9340,9340,9340,232
|
|
20230810,112100,788036380,9350,9350,9350,9350,500
|
|
20230810,112000,783361380,9350,9350,9350,9350,0
|
|
20230810,111900,783361380,9350,9350,9350,9350,557
|
|
20230810,111800,778153430,9350,9350,9350,9350,4
|
|
20230810,111700,778116030,9350,9360,9360,9330,31
|
|
20230810,111600,777826100,9360,9350,9360,9350,26
|
|
20230810,111500,777582940,9360,9360,9360,9330,3
|
|
20230810,111400,777554890,9320,9330,9330,9320,576
|
|
20230810,111300,772186360,9350,9350,9350,9350,43
|
|
20230810,111200,771784310,9360,9350,9360,9350,4
|
|
20230810,111100,771746880,9360,9360,9360,9360,0
|
|
20230810,111000,771746880,9360,9360,9360,9360,83
|
|
20230810,110900,770970000,9360,9360,9360,9360,2
|
|
20230810,110800,770951280,9360,9370,9370,9360,28
|
|
20230810,110700,770689190,9370,9370,9370,9370,12
|
|
20230810,110600,770576750,9370,9370,9370,9370,0
|
|
20230810,110500,770576750,9370,9370,9370,9370,0
|
|
20230810,110400,770576750,9370,9370,9370,9370,1
|
|
20230810,110300,770567380,9360,9360,9360,9360,206
|
|
20230810,110200,768639220,9360,9370,9370,9360,99
|
|
20230810,110100,767711640,9380,9390,9390,9380,7
|
|
20230810,110000,767645970,9390,9380,9390,9380,66
|
|
20230810,105900,767026830,9390,9400,9400,9390,3
|
|
20230810,105800,766998650,9400,9400,9400,9390,57
|
|
20230810,105700,766462990,9360,9360,9390,9360,1326
|
|
20230810,105600,754017710,9360,9360,9360,9360,24
|
|
20230810,105500,753793070,9370,9370,9370,9370,0
|
|
20230810,105400,753793070,9370,9350,9370,9350,268
|
|
20230810,105300,751287250,9320,9340,9340,9320,84
|
|
20230810,105200,750503250,9320,9350,9350,9290,1100
|
|
20230810,105100,740263610,9390,9340,9390,9340,1815
|
|
20230810,105000,723264390,9340,9340,9340,9340,56
|
|
20230810,104900,722741350,9340,9330,9340,9330,10
|
|
20230810,104800,722647970,9340,9340,9340,9340,2
|
|
20230810,104700,722629290,9350,9330,9350,9330,7
|
|
20230810,104600,722563860,9340,9340,9340,9340,216
|
|
20230810,104500,720546420,9350,9350,9350,9340,18
|
|
20230810,104400,720378220,9350,9350,9350,9350,3
|
|
20230810,104300,720350170,9350,9350,9350,9350,6
|
|
20230810,104200,720294070,9350,9350,9350,9350,1
|
|
20230810,104100,720284720,9350,9350,9350,9350,79
|
|
20230810,104000,719546070,9350,9340,9350,9340,5
|
|
20230810,103900,719499360,9340,9340,9340,9340,26
|
|
20230810,103800,719256520,9340,9340,9340,9340,0
|
|
20230810,103700,719256520,9340,9340,9340,9340,0
|
|
20230810,103600,719256520,9340,9330,9340,9300,178
|
|
20230810,103500,717600200,9340,9340,9340,9340,8
|
|
20230810,103400,717525480,9340,9350,9350,9340,13
|
|
20230810,103300,717403970,9350,9370,9370,9350,217
|
|
20230810,103200,715374940,9370,9350,9370,9350,12
|
|
20230810,103100,715262540,9370,9350,9370,9350,18
|
|
20230810,103000,715094220,9370,9360,9370,9360,11
|
|
20230810,102900,714991190,9350,9350,9350,9350,465
|
|
20230810,102800,710643440,9350,9310,9350,9310,41
|
|
20230810,102700,710261690,9310,9310,9310,9310,618
|
|
20230810,102600,704508110,9350,9350,9350,9350,3
|
|
20230810,102500,704480060,9350,9310,9350,9310,208
|
|
20230810,102400,702543260,9310,9330,9330,9310,446
|
|
20230810,102300,698388560,9350,9350,9350,9350,5
|
|
20230810,102200,698341810,9350,9320,9350,9320,2
|
|
20230810,102100,698323140,9320,9320,9320,9320,50
|
|
20230810,102000,697857140,9310,9310,9310,9310,922
|
|
20230810,101900,689273320,9370,9370,9370,9370,0
|
|
20230810,101800,689273320,9370,9370,9370,9320,114
|
|
20230810,101700,688209700,9350,9350,9350,9350,0
|
|
20230810,101600,688209700,9350,9350,9370,9350,164
|
|
20230810,101500,686675300,9350,9350,9350,9350,131
|
|
20230810,101400,685450450,9360,9380,9380,9360,10
|
|
20230810,101300,685356770,9380,9360,9380,9360,103
|
|
20230810,101200,684392670,9360,9360,9360,9360,0
|
|
20230810,101100,684392670,9360,9380,9390,9360,99
|
|
20230810,101000,683465330,9380,9390,9390,9380,44
|
|
20230810,100900,683052560,9390,9390,9390,9390,363
|
|
20230810,100800,679643990,9390,9380,9390,9380,1821
|
|
20230810,100700,662545270,9380,9370,9380,9370,223
|
|
20230810,100600,660455180,9370,9370,9370,9370,21
|
|
20230810,100500,660258410,9370,9380,9390,9370,405
|
|
20230810,100400,656459010,9380,9350,9380,9350,1056
|
|
20230810,100300,646566570,9350,9300,9350,9290,3113
|
|
20230810,100200,617554280,9290,9290,9290,9290,308
|
|
20230810,100100,614692960,9300,9290,9310,9280,1238
|
|
20230810,100000,603182350,9300,9300,9300,9300,13
|
|
20230810,095900,603061450,9210,9310,9310,9210,3894
|
|
20230810,095800,567083670,9310,9280,9310,9280,5
|
|
20230810,095700,567037150,9270,9300,9300,9270,100
|
|
20230810,095600,566110090,9310,9310,9310,9310,483
|
|
20230810,095500,561613360,9310,9310,9310,9250,2456
|
|
20230810,095400,538873860,9300,9300,9300,9300,115
|
|
20230810,095300,537804360,9300,9310,9330,9300,382
|
|
20230810,095200,534247130,9310,9280,9310,9280,1931
|
|
20230810,095100,516302390,9280,9240,9280,9240,7046
|
|
20230810,095000,451098410,9230,9230,9230,9230,226
|
|
20230810,094900,449012430,9230,9250,9250,9230,421
|
|
20230810,094800,445123360,9240,9240,9250,9240,48
|
|
20230810,094700,444679540,9230,9250,9250,9230,318
|
|
20230810,094600,441744380,9250,9230,9250,9230,142
|
|
20230810,094500,440432500,9250,9230,9250,9230,628
|
|
20230810,094400,434624700,9230,9210,9230,9200,723
|
|
20230810,094300,427960660,9220,9230,9230,9220,2030
|
|
20230810,094200,409225620,9240,9250,9250,9240,585
|
|
20230810,094100,403820120,9250,9250,9250,9250,4
|
|
20230810,094000,403783120,9250,9250,9250,9250,398
|
|
20230810,093900,400101620,9250,9270,9270,9240,404
|
|
20230810,093800,396366890,9270,9260,9270,9250,769
|
|
20230810,093700,389246730,9260,9260,9260,9260,2
|
|
20230810,093600,389228210,9260,9230,9260,9230,213
|
|
20230810,093500,387258980,9260,9230,9260,9230,1357
|
|
20230810,093400,374712530,9230,9220,9230,9220,428
|
|
20230810,093300,370766090,9230,9240,9240,9230,65
|
|
20230810,093200,370165920,9220,9240,9250,9220,221
|
|
20230810,093100,368127740,9250,9240,9250,9220,226
|
|
20230810,093000,366040540,9240,9200,9250,9190,1565
|
|
20230810,092900,351615560,9210,9150,9210,9140,3518
|
|
20230810,092800,319335190,9170,9200,9200,9130,2950
|
|
20230810,092700,292269270,9200,9250,9250,9190,4174
|
|
20230810,092600,253838190,9230,9280,9280,9230,6647
|
|
20230810,092500,192313510,9280,9280,9290,9280,311
|
|
20230810,092400,189427360,9290,9280,9290,9270,68
|
|
20230810,092300,188795940,9280,9290,9290,9280,235
|
|
20230810,092200,186615120,9290,9280,9300,9280,95
|
|
20230810,092100,185732840,9300,9300,9300,9300,388
|
|
20230810,092000,182124440,9280,9300,9300,9280,54
|
|
20230810,091900,181622280,9300,9300,9300,9270,109
|
|
20230810,091800,180611610,9300,9280,9300,9250,2729
|
|
20230810,091700,155348570,9300,9270,9300,9270,147
|
|
20230810,091600,153984300,9300,9300,9300,9260,387
|
|
20230810,091500,150386340,9300,9330,9340,9270,2289
|
|
20230810,091400,129137700,9340,9300,9340,9300,15
|
|
20230810,091300,128997800,9300,9300,9300,9290,300
|
|
20230810,091200,126208800,9320,9330,9330,9280,1340
|
|
20230810,091100,113742460,9350,9380,9380,9330,2126
|
|
20230810,091000,93844550,9370,9400,9400,9370,218
|
|
20230810,090900,91801830,9370,9380,9380,9370,372
|
|
20230810,090800,88315550,9400,9400,9400,9400,110
|
|
20230810,090700,87281550,9400,9400,9400,9370,2064
|
|
20230810,090600,67939570,9400,9380,9400,9380,139
|
|
20230810,090500,66635730,9380,9380,9380,9370,161
|
|
20230810,090400,65126620,9370,9400,9400,9370,3572
|
|
20230810,090300,31607730,9400,9410,9410,9400,1850
|
|
20230810,090200,14217020,9410,9420,9420,9410,855
|
|
20230810,090100,6167260,9430,9430,9480,9430,364
|
|
20230810,090000,2732410,9430,9420,9480,9420,290
|