587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184400,1789827090,9010,9010,9010,9010,4110
|
|
20230828,184300,1789827090,9010,9010,9010,9010,0
|
|
20230828,184200,1789827090,9010,9010,9010,9010,0
|
|
20230828,184100,1789827090,9010,9010,9010,9010,0
|
|
20230828,184000,1789827090,9010,9010,9010,9010,0
|
|
20230828,183900,1789827090,9010,9010,9010,9010,0
|
|
20230828,183800,1789827090,9010,9010,9010,9010,0
|
|
20230828,183700,1789827090,9010,9010,9010,9010,0
|
|
20230828,183600,1789827090,9010,9010,9010,9010,0
|
|
20230828,183500,1789827090,9010,9010,9010,9010,0
|
|
20230828,183400,1789827090,9010,9010,9010,9010,0
|
|
20230828,183300,1789827090,9010,9010,9010,9010,0
|
|
20230828,183200,1789827090,9010,9010,9010,9010,0
|
|
20230828,183100,1789827090,9010,9010,9010,9010,0
|
|
20230828,183000,1789827090,9010,9010,9010,9010,0
|
|
20230828,182900,1789827090,9010,9010,9010,9010,0
|
|
20230828,182800,1789827090,9010,9010,9010,9010,0
|
|
20230828,182700,1789827090,9010,9010,9010,9010,0
|
|
20230828,182600,1789827090,9010,9010,9010,9010,0
|
|
20230828,182500,1789827090,9010,9010,9010,9010,0
|
|
20230828,182400,1789827090,9010,9010,9010,9010,0
|
|
20230828,182300,1789827090,9010,9010,9010,9010,0
|
|
20230828,182200,1789827090,9010,9010,9010,9010,0
|
|
20230828,182100,1789827090,9010,9010,9010,9010,0
|
|
20230828,182000,1789827090,9010,9010,9010,9010,0
|
|
20230828,181900,1789827090,9010,9010,9010,9010,0
|
|
20230828,181800,1789827090,9010,9010,9010,9010,0
|
|
20230828,181700,1789827090,9010,9010,9010,9010,0
|
|
20230828,181600,1789827090,9010,9010,9010,9010,0
|
|
20230828,181500,1789827090,9010,9010,9010,9010,0
|
|
20230828,181400,1789827090,9010,9010,9010,9010,4110
|
|
20230828,181300,1789827090,9010,9010,9010,9010,0
|
|
20230828,181200,1789827090,9010,9010,9010,9010,0
|
|
20230828,181100,1789827090,9010,9010,9010,9010,0
|
|
20230828,181000,1789827090,9010,9010,9010,9010,0
|
|
20230828,180900,1789827090,9010,9010,9010,9010,0
|
|
20230828,180800,1789827090,9010,9010,9010,9010,0
|
|
20230828,180700,1789827090,9010,9010,9010,9010,0
|
|
20230828,180600,1789827090,9010,9010,9010,9010,0
|
|
20230828,180500,1789827090,9010,9010,9010,9010,0
|
|
20230828,180400,1789827090,9010,9010,9010,9010,0
|
|
20230828,180300,1789827090,9010,9010,9010,9010,0
|
|
20230828,180200,1789827090,9010,9010,9010,9010,0
|
|
20230828,180100,1789827090,9010,9010,9010,9010,0
|
|
20230828,180000,1789827090,9010,9010,9010,9010,0
|
|
20230828,175900,1789827090,9010,9010,9010,9010,0
|
|
20230828,175800,1789827090,9010,9010,9010,9010,0
|
|
20230828,175700,1789827090,9010,9010,9010,9010,0
|
|
20230828,175600,1789827090,9010,9010,9010,9010,0
|
|
20230828,175500,1789827090,9010,9010,9010,9010,0
|
|
20230828,175400,1789827090,9010,9010,9010,9010,0
|
|
20230828,175300,1789827090,9010,9010,9010,9010,0
|
|
20230828,175200,1789827090,9010,9010,9010,9010,0
|
|
20230828,175100,1789827090,9010,9010,9010,9010,0
|
|
20230828,175000,1789827090,9010,9010,9010,9010,0
|
|
20230828,174900,1789827090,9010,9010,9010,9010,0
|
|
20230828,174800,1789827090,9010,9010,9010,9010,0
|
|
20230828,174700,1789827090,9010,9010,9010,9010,0
|
|
20230828,174600,1789827090,9010,9010,9010,9010,0
|
|
20230828,174500,1789827090,9010,9010,9010,9010,0
|
|
20230828,174400,1789827090,9010,9010,9010,9010,4110
|
|
20230828,174300,1789827090,9010,9010,9010,9010,0
|
|
20230828,174200,1789827090,9010,9010,9010,9010,0
|
|
20230828,174100,1789827090,9010,9010,9010,9010,0
|
|
20230828,174000,1789827090,9010,9010,9010,9010,0
|
|
20230828,173900,1789827090,9010,9010,9010,9010,0
|
|
20230828,173800,1789827090,9010,9010,9010,9010,0
|
|
20230828,173700,1789827090,9010,9010,9010,9010,0
|
|
20230828,173600,1789827090,9010,9010,9010,9010,0
|
|
20230828,173500,1789827090,9010,9010,9010,9010,0
|
|
20230828,173400,1789827090,9010,9010,9010,9010,0
|
|
20230828,173300,1789827090,9010,9010,9010,9010,0
|
|
20230828,173200,1789827090,9010,9010,9010,9010,0
|
|
20230828,173100,1789827090,9010,9010,9010,9010,0
|
|
20230828,173000,1789827090,9010,9010,9010,9010,0
|
|
20230828,172900,1789827090,9010,9010,9010,9010,0
|
|
20230828,172800,1789827090,9010,9010,9010,9010,0
|
|
20230828,172700,1789827090,9010,9010,9010,9010,0
|
|
20230828,172600,1789827090,9010,9010,9010,9010,0
|
|
20230828,172500,1789827090,9010,9010,9010,9010,0
|
|
20230828,172400,1789827090,9010,9010,9010,9010,0
|
|
20230828,172300,1789827090,9010,9010,9010,9010,0
|
|
20230828,172200,1789827090,9010,9010,9010,9010,0
|
|
20230828,172100,1789827090,9010,9010,9010,9010,0
|
|
20230828,172000,1789827090,9010,9010,9010,9010,0
|
|
20230828,171900,1789827090,9010,9010,9010,9010,0
|
|
20230828,171800,1789827090,9010,9010,9010,9010,0
|
|
20230828,171700,1789827090,9010,9010,9010,9010,0
|
|
20230828,171600,1789827090,9010,9010,9010,9010,0
|
|
20230828,171500,1789827090,9010,9010,9010,9010,0
|
|
20230828,171400,1789827090,9010,9010,9010,9010,4110
|
|
20230828,171300,1789827090,9010,9010,9010,9010,0
|
|
20230828,171200,1789827090,9010,9010,9010,9010,0
|
|
20230828,171100,1789827090,9010,9010,9010,9010,0
|
|
20230828,171000,1789827090,9010,9010,9010,9010,0
|
|
20230828,170900,1789827090,9010,9010,9010,9010,0
|
|
20230828,170800,1789827090,9010,9010,9010,9010,0
|
|
20230828,170700,1789827090,9010,9010,9010,9010,0
|
|
20230828,170600,1789827090,9010,9010,9010,9010,0
|
|
20230828,170500,1789827090,9010,9010,9010,9010,0
|
|
20230828,170400,1789827090,9010,9010,9010,9010,0
|
|
20230828,170300,1789827090,9010,9010,9010,9010,0
|
|
20230828,170200,1789827090,9010,9010,9010,9010,0
|
|
20230828,170100,1789827090,9010,9010,9010,9010,0
|
|
20230828,170000,1789827090,9010,9010,9010,9010,0
|
|
20230828,165900,1789827090,9010,9010,9010,9010,0
|
|
20230828,165800,1789827090,9010,9010,9010,9010,0
|
|
20230828,165700,1789827090,9010,9010,9010,9010,0
|
|
20230828,165600,1789827090,9010,9010,9010,9010,0
|
|
20230828,165500,1789827090,9010,9010,9010,9010,0
|
|
20230828,165400,1789827090,9010,9010,9010,9010,0
|
|
20230828,165300,1789827090,9010,9010,9010,9010,0
|
|
20230828,165200,1789827090,9010,9010,9010,9010,0
|
|
20230828,165100,1789827090,9010,9010,9010,9010,0
|
|
20230828,165000,1789827090,9010,9010,9010,9010,0
|
|
20230828,164900,1789827090,9010,9010,9010,9010,0
|
|
20230828,164800,1789827090,9010,9010,9010,9010,0
|
|
20230828,164700,1789827090,9010,9010,9010,9010,0
|
|
20230828,164600,1789827090,9010,9010,9010,9010,0
|
|
20230828,164500,1789827090,9010,9010,9010,9010,0
|
|
20230828,164400,1789827090,9010,9010,9010,9010,4110
|
|
20230828,164300,1789827090,9010,9010,9010,9010,0
|
|
20230828,164200,1789827090,9010,9010,9010,9010,0
|
|
20230828,164100,1789827090,9010,9010,9010,9010,0
|
|
20230828,164000,1789827090,9010,9010,9010,9010,0
|
|
20230828,163900,1789827090,9010,9010,9010,9010,0
|
|
20230828,163800,1789827090,9010,9010,9010,9010,0
|
|
20230828,163700,1789827090,9010,9010,9010,9010,0
|
|
20230828,163600,1789827090,9010,9010,9010,9010,0
|
|
20230828,163500,1789827090,9010,9010,9010,9010,0
|
|
20230828,163400,1789827090,9010,9010,9010,9010,0
|
|
20230828,163300,1789827090,9010,9010,9010,9010,0
|
|
20230828,163200,1789827090,9010,9010,9010,9010,0
|
|
20230828,163100,1789827090,9010,9010,9010,9010,0
|
|
20230828,163000,1789827090,9010,9010,9010,9010,0
|
|
20230828,162900,1789827090,9010,9010,9010,9010,0
|
|
20230828,162800,1789827090,9010,9010,9010,9010,0
|
|
20230828,162700,1789827090,9010,9010,9010,9010,0
|
|
20230828,162600,1789827090,9010,9010,9010,9010,0
|
|
20230828,162500,1789827090,9010,9010,9010,9010,0
|
|
20230828,162400,1789827090,9010,9010,9010,9010,0
|
|
20230828,162300,1789827090,9010,9010,9010,9010,0
|
|
20230828,162200,1789827090,9010,9010,9010,9010,0
|
|
20230828,162100,1789827090,9010,9010,9010,9010,0
|
|
20230828,162000,1789827090,9010,9010,9010,9010,0
|
|
20230828,161900,1789827090,9010,9010,9010,9010,0
|
|
20230828,161800,1789827090,9010,9010,9010,9010,0
|
|
20230828,161700,1789827090,9010,9010,9010,9010,0
|
|
20230828,161600,1789827090,9010,9010,9010,9010,0
|
|
20230828,161500,1789827090,9010,9010,9010,9010,0
|
|
20230828,161400,1789827090,9010,9010,9010,9010,4110
|
|
20230828,161300,1789827090,9010,9010,9010,9010,0
|
|
20230828,161200,1789827090,9010,9010,9010,9010,0
|
|
20230828,161100,1789827090,9010,9010,9010,9010,0
|
|
20230828,161000,1789827090,9010,9010,9010,9010,0
|
|
20230828,160900,1789827090,9010,9010,9010,9010,0
|
|
20230828,160800,1789827090,9010,9010,9010,9010,0
|
|
20230828,160700,1789827090,9010,9010,9010,9010,0
|
|
20230828,160600,1789827090,9010,9010,9010,9010,0
|
|
20230828,160500,1789827090,9010,9010,9010,9010,0
|
|
20230828,160400,1789827090,9010,9010,9010,9010,0
|
|
20230828,160300,1789827090,9010,9010,9010,9010,0
|
|
20230828,160200,1789827090,9010,9010,9010,9010,0
|
|
20230828,160100,1789827090,9010,9010,9010,9010,0
|
|
20230828,160000,1789827090,9010,9010,9010,9010,0
|
|
20230828,155900,1789827090,9010,9010,9010,9010,0
|
|
20230828,155800,1789827090,9010,9010,9010,9010,0
|
|
20230828,155700,1789827090,9010,9010,9010,9010,0
|
|
20230828,155600,1789827090,9010,9010,9010,9010,0
|
|
20230828,155500,1789827090,9010,9010,9010,9010,0
|
|
20230828,155400,1789827090,9010,9010,9010,9010,0
|
|
20230828,155300,1789827090,9010,9010,9010,9010,0
|
|
20230828,155200,1789827090,9010,9010,9010,9010,0
|
|
20230828,155100,1789827090,9010,9010,9010,9010,0
|
|
20230828,155000,1789827090,9010,9010,9010,9010,0
|
|
20230828,154900,1789827090,9010,9010,9010,9010,0
|
|
20230828,154800,1789827090,9010,9010,9010,9010,0
|
|
20230828,154700,1789827090,9010,9010,9010,9010,0
|
|
20230828,154600,1789827090,9010,9010,9010,9010,0
|
|
20230828,154500,1789827090,9010,9010,9010,9010,0
|
|
20230828,154400,1789827090,9010,9010,9010,9010,4110
|
|
20230828,154300,1789827090,9010,9010,9010,9010,0
|
|
20230828,154200,1789827090,9010,9010,9010,9010,0
|
|
20230828,154100,1789827090,9010,9010,9010,9010,0
|
|
20230828,154000,1789827090,9010,9010,9010,9010,0
|
|
20230828,153900,1789827090,9010,9010,9010,9010,0
|
|
20230828,153800,1789827090,9010,9010,9010,9010,0
|
|
20230828,153700,1789827090,9010,9010,9010,9010,0
|
|
20230828,153600,1789827090,9010,9010,9010,9010,0
|
|
20230828,153500,1789827090,9010,9010,9010,9010,0
|
|
20230828,153400,1789827090,9010,9010,9010,9010,0
|
|
20230828,153300,1789827090,9010,9010,9010,9010,0
|
|
20230828,153200,1789827090,9010,9010,9010,9010,0
|
|
20230828,153100,1789827090,9010,9010,9010,9010,0
|
|
20230828,153000,1789827090,9010,9010,9010,9010,4110
|
|
20230828,152900,1752795990,9000,9000,9000,9000,0
|
|
20230828,152800,1752795990,9000,9000,9000,9000,0
|
|
20230828,152700,1752795990,9000,9000,9000,9000,0
|
|
20230828,152600,1752795990,9000,9000,9000,9000,0
|
|
20230828,152500,1752795990,9000,9000,9000,9000,0
|
|
20230828,152400,1752795990,9000,9000,9000,9000,0
|
|
20230828,152300,1752795990,9000,9000,9000,9000,0
|
|
20230828,152200,1752795990,9000,9000,9000,9000,0
|
|
20230828,152100,1752795990,9000,9000,9000,9000,0
|
|
20230828,152000,1752795990,9000,9000,9000,9000,0
|
|
20230828,151900,1752795990,9000,8990,9010,8990,1616
|
|
20230828,151800,1738251510,9000,8990,9000,8990,12
|
|
20230828,151700,1738143580,8990,8990,8990,8990,617
|
|
20230828,151600,1732596750,8990,8980,8990,8980,260
|
|
20230828,151500,1730261940,8980,8970,8980,8970,325
|
|
20230828,151400,1727343610,8980,8980,8980,8980,141
|
|
20230828,151300,1726077430,8980,8980,8980,8980,140
|
|
20230828,151200,1724820230,8980,8980,8980,8980,308
|
|
20230828,151100,1722054390,8980,8980,8990,8980,870
|
|
20230828,151000,1714239930,8990,8990,8990,8990,0
|
|
20230828,150900,1714239930,8990,8980,8990,8980,72
|
|
20230828,150800,1713593100,8980,8990,8990,8980,760
|
|
20230828,150700,1706767720,8990,8990,8990,8990,107
|
|
20230828,150600,1705805790,8990,8990,9000,8990,240
|
|
20230828,150500,1703648180,8990,8980,8990,8980,259
|
|
20230828,150400,1701322260,8980,8980,8980,8980,0
|
|
20230828,150300,1701322260,8980,8980,8980,8980,35
|
|
20230828,150200,1701007960,8980,8970,8980,8970,660
|
|
20230828,150100,1695086160,8980,8980,8980,8980,6
|
|
20230828,150000,1695032280,8980,8980,8980,8980,1996
|
|
20230828,145900,1677108200,9010,9000,9010,9000,1083
|
|
20230828,145800,1667361190,9000,9000,9010,9000,102
|
|
20230828,145700,1666442430,8990,9010,9010,8990,817
|
|
20230828,145600,1659095120,9010,9010,9010,9010,217
|
|
20230828,145500,1657139950,8990,9000,9020,8990,7950
|
|
20230828,145400,1585667360,9020,9020,9020,9020,121
|
|
20230828,145300,1584575940,9020,9020,9020,9020,52
|
|
20230828,145200,1584106900,9020,9020,9020,9020,47
|
|
20230828,145100,1583682960,9020,9020,9020,9020,64
|
|
20230828,145000,1583105680,9010,9000,9010,9000,328
|
|
20230828,144900,1580152520,9010,9000,9010,9000,153
|
|
20230828,144800,1578775030,9010,9000,9010,9000,87
|
|
20230828,144700,1577991180,9000,9000,9000,9000,740
|
|
20230828,144600,1571331180,9000,9000,9000,9000,0
|
|
20230828,144500,1571331180,9000,9010,9010,9000,2092
|
|
20230828,144400,1552501790,9010,9010,9010,9010,0
|
|
20230828,144300,1552501790,9010,9010,9010,9010,157
|
|
20230828,144200,1551087220,9010,9020,9020,9010,536
|
|
20230828,144100,1546252940,9020,9010,9020,9010,748
|
|
20230828,144000,1539506080,9010,9000,9010,9000,124
|
|
20230828,143900,1538389850,9010,9010,9010,9000,43
|
|
20230828,143800,1538002660,9010,9010,9010,9000,200
|
|
20230828,143700,1536200810,9010,9010,9010,9000,39
|
|
20230828,143600,1535849660,9000,9010,9010,9000,41
|
|
20230828,143500,1535480640,9010,9020,9020,9000,58
|
|
20230828,143400,1534958250,9010,9020,9020,9000,320
|
|
20230828,143300,1532078220,9000,9010,9010,9000,48
|
|
20230828,143200,1531646210,9020,9010,9020,9000,77
|
|
20230828,143100,1530953170,9020,9010,9020,9000,64
|
|
20230828,143000,1530376720,9020,9010,9020,9010,219
|
|
20230828,142900,1528403320,9010,9010,9010,9010,15
|
|
20230828,142800,1528268170,9010,9010,9010,9010,470
|
|
20230828,142700,1524033470,9010,9010,9010,9010,18
|
|
20230828,142600,1523871290,9000,9000,9000,9000,0
|
|
20230828,142500,1523871290,9000,9000,9000,9000,0
|
|
20230828,142400,1523871290,9000,9000,9000,9000,0
|
|
20230828,142300,1523871290,9000,9010,9010,9000,47
|
|
20230828,142200,1523447930,9020,9000,9020,9000,5
|
|
20230828,142100,1523402910,9000,9000,9000,9000,110
|
|
20230828,142000,1522412910,9000,9000,9000,9000,0
|
|
20230828,141900,1522412910,9000,9000,9000,9000,65
|
|
20230828,141800,1521827910,9000,9010,9010,9000,201
|
|
20230828,141700,1520017610,9010,9010,9010,9010,0
|
|
20230828,141600,1520017610,9010,9010,9010,9010,1
|
|
20230828,141500,1520008600,9020,9010,9020,9010,57
|
|
20230828,141400,1519494650,9010,9010,9010,9010,212
|
|
20230828,141300,1517584530,9010,9020,9020,9010,11
|
|
20230828,141200,1517485410,9020,9010,9020,9010,115
|
|
20230828,141100,1516449160,9010,9010,9010,9010,104
|
|
20230828,141000,1515512120,9010,9010,9010,9010,0
|
|
20230828,140900,1515512120,9010,9000,9010,9000,3
|
|
20230828,140800,1515485110,9010,9010,9010,9010,5
|
|
20230828,140700,1515440060,9010,9010,9010,9010,0
|
|
20230828,140600,1515440060,9010,9010,9010,9010,20
|
|
20230828,140500,1515259860,9010,9010,9010,9010,12
|
|
20230828,140400,1515151740,9010,9000,9010,9000,2
|
|
20230828,140300,1515133730,9000,9000,9000,9000,0
|
|
20230828,140200,1515133730,9000,9000,9000,9000,105
|
|
20230828,140100,1514188730,9000,9010,9010,9000,44
|
|
20230828,140000,1513792690,9020,9020,9020,9020,9
|
|
20230828,135900,1513711510,9020,9020,9020,9020,0
|
|
20230828,135800,1513711510,9020,9020,9020,9000,19
|
|
20230828,135700,1513540350,9010,9000,9010,9000,345
|
|
20230828,135600,1510432720,9000,9000,9000,9000,0
|
|
20230828,135500,1510432720,9000,9000,9000,9000,0
|
|
20230828,135400,1510432720,9000,9000,9000,9000,0
|
|
20230828,135300,1510432720,9000,9020,9020,9000,218
|
|
20230828,135200,1508466630,9010,9010,9010,9010,131
|
|
20230828,135100,1507286320,9020,9010,9020,9010,11
|
|
20230828,135000,1507187110,9020,9020,9020,9020,20
|
|
20230828,134900,1507006710,9010,9010,9010,9010,0
|
|
20230828,134800,1507006710,9010,9010,9010,9010,5
|
|
20230828,134700,1506961660,9000,9000,9000,9000,0
|
|
20230828,134600,1506961660,9000,9000,9000,9000,327
|
|
20230828,134500,1504018660,9000,9000,9000,9000,0
|
|
20230828,134400,1504018660,9000,9000,9000,9000,0
|
|
20230828,134300,1504018660,9000,9010,9010,9000,533
|
|
20230828,134200,1499219130,9020,9010,9020,9010,207
|
|
20230828,134100,1497352040,9020,9020,9020,9020,2
|
|
20230828,134000,1497334000,9020,9020,9020,9020,0
|
|
20230828,133900,1497334000,9020,9020,9020,9020,0
|
|
20230828,133800,1497334000,9020,9020,9020,9020,3
|
|
20230828,133700,1497306940,9020,9020,9020,9020,41
|
|
20230828,133600,1496937120,9020,9020,9020,9020,2
|
|
20230828,133500,1496919080,9020,9020,9020,9020,20
|
|
20230828,133400,1496738680,9020,9020,9020,9020,34
|
|
20230828,133300,1496432000,9030,9020,9030,9020,8
|
|
20230828,133200,1496359790,9020,9020,9020,9020,210
|
|
20230828,133100,1494465590,9010,9010,9010,9010,0
|
|
20230828,133000,1494465590,9010,9010,9010,9010,0
|
|
20230828,132900,1494465590,9010,9010,9010,9010,8
|
|
20230828,132800,1494393510,9020,9020,9020,9020,1
|
|
20230828,132700,1494384490,9010,9010,9010,9010,24
|
|
20230828,132600,1494168250,9010,9010,9010,9010,3
|
|
20230828,132500,1494141220,9010,9010,9010,9010,621
|
|
20230828,132400,1488546010,9010,9010,9010,9010,0
|
|
20230828,132300,1488546010,9010,9010,9010,9010,0
|
|
20230828,132200,1488546010,9010,9010,9010,9010,11
|
|
20230828,132100,1488446900,9010,9010,9010,9010,405
|
|
20230828,132000,1484797850,9020,9020,9020,9020,0
|
|
20230828,131900,1484797850,9020,9020,9020,9020,1
|
|
20230828,131800,1484788830,9020,9020,9020,9020,200
|
|
20230828,131700,1482984830,9020,9020,9020,9020,50
|
|
20230828,131600,1482533830,9020,9020,9020,9020,10
|
|
20230828,131500,1482443630,9000,9000,9000,9000,0
|
|
20230828,131400,1482443630,9000,9000,9000,9000,118
|
|
20230828,131300,1481381630,9000,9000,9000,9000,48
|
|
20230828,131200,1480949630,9000,9000,9000,9000,1880
|
|
20230828,131100,1464029630,9000,9020,9020,9000,1100
|
|
20230828,131000,1454127650,9020,9020,9020,9020,24
|
|
20230828,130900,1453911170,9010,9020,9020,9000,440
|
|
20230828,130800,1449946520,9020,9020,9020,9020,0
|
|
20230828,130700,1449946520,9020,9020,9020,9020,39
|
|
20230828,130600,1449594740,9030,9020,9030,9020,47
|
|
20230828,130500,1449170340,9020,9020,9020,9020,33
|
|
20230828,130400,1448872680,9020,9020,9020,9020,51
|
|
20230828,130300,1448412660,9020,9030,9030,9020,51
|
|
20230828,130200,1447952630,9020,9020,9020,9020,17
|
|
20230828,130100,1447799290,9030,9030,9030,9030,20
|
|
20230828,130000,1447618690,9030,9030,9030,9030,0
|
|
20230828,125900,1447618690,9030,9030,9030,9030,0
|
|
20230828,125800,1447618690,9030,9030,9040,9030,87
|
|
20230828,125700,1446833000,9040,9040,9040,9040,0
|
|
20230828,125600,1446833000,9040,9030,9040,9030,21
|
|
20230828,125500,1446643360,9030,9040,9040,9020,47
|
|
20230828,125400,1446219010,9040,9040,9040,9040,1
|
|
20230828,125300,1446209970,9000,9000,9000,9000,2248
|
|
20230828,125200,1425977970,9000,9000,9000,9000,7
|
|
20230828,125100,1425914970,9000,9030,9030,9000,320
|
|
20230828,125000,1423033160,9030,9040,9040,9030,31
|
|
20230828,124900,1422753220,9030,9040,9040,9030,79
|
|
20230828,124800,1422039650,9040,9040,9040,9040,1
|
|
20230828,124700,1422030610,9030,9040,9050,9030,66
|
|
20230828,124600,1421434110,9040,9030,9040,9030,597
|
|
20230828,124500,1416039280,9030,9000,9030,9000,75
|
|
20230828,124400,1415363710,8990,9020,9030,8990,1176
|
|
20230828,124300,1404780830,9030,9030,9030,9030,1
|
|
20230828,124200,1404771800,9020,9030,9030,9020,500
|
|
20230828,124100,1400259720,9040,9040,9040,9040,10
|
|
20230828,124000,1400169320,9040,9040,9040,9040,31
|
|
20230828,123900,1399889080,9040,9040,9040,9040,0
|
|
20230828,123800,1399889080,9040,9040,9040,9040,89
|
|
20230828,123700,1399084520,9030,9010,9030,9010,104
|
|
20230828,123600,1398147440,9030,9020,9030,9020,271
|
|
20230828,123500,1395700420,9020,9020,9020,9020,61
|
|
20230828,123400,1395150200,9030,9030,9030,9030,2
|
|
20230828,123300,1395132140,9030,9030,9030,9030,1
|
|
20230828,123200,1395123110,9030,9030,9030,9030,10
|
|
20230828,123100,1395032810,9030,9030,9030,9020,13
|
|
20230828,123000,1394915430,9020,9030,9030,9020,2
|
|
20230828,122900,1394897380,9030,9030,9030,9030,6
|
|
20230828,122800,1394843200,9030,9030,9030,9030,1
|
|
20230828,122700,1394834170,9030,9020,9030,9020,12
|
|
20230828,122600,1394725910,9020,9020,9020,9020,0
|
|
20230828,122500,1394725910,9020,9000,9020,9000,81
|
|
20230828,122400,1393996870,9000,9020,9020,9000,801
|
|
20230828,122300,1386786660,9030,9020,9030,9020,210
|
|
20230828,122200,1384892360,9030,9030,9040,9020,537
|
|
20230828,122100,1380045700,9030,9030,9030,9030,494
|
|
20230828,122000,1375584880,9030,9030,9030,9030,4
|
|
20230828,121900,1375548760,9030,9030,9030,9030,100
|
|
20230828,121800,1374645760,9030,9030,9030,9030,0
|
|
20230828,121700,1374645760,9030,9030,9030,9030,5
|
|
20230828,121600,1374600610,9030,9020,9030,9020,150
|
|
20230828,121500,1373246510,9010,8990,9010,8990,9852
|
|
20230828,121400,1284584010,8990,8990,8990,8990,3
|
|
20230828,121300,1284557040,8990,8990,8990,8990,0
|
|
20230828,121200,1284557040,8990,8990,8990,8990,2
|
|
20230828,121100,1284539060,8990,8980,8990,8980,104
|
|
20230828,121000,1283605100,8960,8960,8960,8960,1
|
|
20230828,120900,1283596140,8960,8990,8990,8960,640
|
|
20230828,120800,1277861310,8990,8980,8990,8980,30
|
|
20230828,120700,1277591900,8960,8970,8970,8960,650
|
|
20230828,120600,1271767740,8980,8980,8980,8980,61
|
|
20230828,120500,1271219960,8980,8980,8980,8980,4
|
|
20230828,120400,1271184040,8980,8980,8980,8980,0
|
|
20230828,120300,1271184040,8980,8980,8980,8980,269
|
|
20230828,120200,1268768420,8980,8980,8980,8980,0
|
|
20230828,120100,1268768420,8980,8980,8980,8980,746
|
|
20230828,120000,1262069340,8980,8980,8980,8980,0
|
|
20230828,115900,1262069340,8980,8980,8980,8980,20
|
|
20230828,115800,1261889740,8990,8990,8990,8990,4
|
|
20230828,115700,1261853780,8990,8990,8990,8990,34
|
|
20230828,115600,1261548120,8990,8990,8990,8990,21
|
|
20230828,115500,1261359330,8950,8950,8980,8950,13
|
|
20230828,115400,1261242920,8950,8990,8990,8950,394
|
|
20230828,115300,1257713690,9000,9000,9000,9000,0
|
|
20230828,115200,1257713690,9000,9000,9000,9000,0
|
|
20230828,115100,1257713690,9000,8990,9000,8990,59
|
|
20230828,115000,1257183270,8990,8990,8990,8990,86
|
|
20230828,114900,1256410130,8950,8990,8990,8950,2644
|
|
20230828,114800,1232671080,9000,8990,9000,8990,224
|
|
20230828,114700,1230657300,8990,8970,8990,8970,9
|
|
20230828,114600,1230576520,8980,8970,8980,8970,150
|
|
20230828,114500,1229231010,8980,8980,8980,8980,0
|
|
20230828,114400,1229231010,8980,8980,8980,8980,2
|
|
20230828,114300,1229213050,8980,8980,8980,8980,0
|
|
20230828,114200,1229213050,8980,8980,8980,8980,1
|
|
20230828,114100,1229204070,8980,8980,8980,8980,6
|
|
20230828,114000,1229150190,8980,8980,8980,8980,34
|
|
20230828,113900,1228844870,8970,8980,8980,8970,426
|
|
20230828,113800,1225023630,8980,8980,8980,8980,10
|
|
20230828,113700,1224933830,8970,8970,8970,8970,81
|
|
20230828,113600,1224207260,8990,8990,8990,8990,0
|
|
20230828,113500,1224207260,8990,8990,8990,8990,0
|
|
20230828,113400,1224207260,8990,8990,8990,8990,2
|
|
20230828,113300,1224189280,8990,8990,8990,8990,2
|
|
20230828,113200,1224171300,8990,8990,8990,8990,35
|
|
20230828,113100,1223856650,8990,9000,9000,8990,102
|
|
20230828,113000,1222939650,9000,9000,9000,9000,2
|
|
20230828,112900,1222921650,9000,8950,9000,8950,1176
|
|
20230828,112800,1212370530,8950,8950,8950,8950,110
|
|
20230828,112700,1211386030,8960,8960,8960,8960,0
|
|
20230828,112600,1211386030,8960,8950,8960,8950,425
|
|
20230828,112500,1207578140,8920,8950,8950,8920,1000
|
|
20230828,112400,1198643380,8970,8970,8970,8970,0
|
|
20230828,112300,1198643380,8970,8970,8970,8970,0
|
|
20230828,112200,1198643380,8970,8970,8970,8970,0
|
|
20230828,112100,1198643380,8970,8970,8970,8970,1
|
|
20230828,112000,1198634410,8970,8940,8970,8940,31
|
|
20230828,111900,1198356370,8940,8970,8970,8940,717
|
|
20230828,111800,1191944410,8970,8970,8980,8970,125
|
|
20230828,111700,1190823140,8970,8970,8970,8970,60
|
|
20230828,111600,1190284940,8970,8970,8970,8970,0
|
|
20230828,111500,1190284940,8970,8960,8970,8960,858
|
|
20230828,111400,1182594110,8950,8950,8950,8950,1019
|
|
20230828,111300,1173474060,8960,8960,8960,8960,6
|
|
20230828,111200,1173420300,8960,8960,8960,8960,2
|
|
20230828,111100,1173402380,8960,8960,8960,8960,0
|
|
20230828,111000,1173402380,8960,8960,8960,8960,6
|
|
20230828,110900,1173348620,8940,8950,8960,8940,62
|
|
20230828,110800,1172794140,8950,8960,8960,8950,631
|
|
20230828,110700,1167146490,8960,8970,8970,8960,483
|
|
20230828,110600,1162818660,8970,8970,8970,8970,35
|
|
20230828,110500,1162504710,8970,8970,8970,8970,0
|
|
20230828,110400,1162504710,8970,8980,8980,8970,152
|
|
20230828,110300,1161140750,8970,8980,8980,8970,2
|
|
20230828,110200,1161122800,8980,8980,8980,8980,0
|
|
20230828,110100,1161122800,8980,8980,8980,8980,0
|
|
20230828,110000,1161122800,8980,8980,8980,8980,1
|
|
20230828,105900,1161113820,8970,8960,8970,8960,169
|
|
20230828,105800,1159598660,8980,8970,8980,8960,1701
|
|
20230828,105700,1144355900,8970,8990,8990,8970,241
|
|
20230828,105600,1142192060,8990,8990,8990,8990,1
|
|
20230828,105500,1142183070,8980,8980,8980,8980,160
|
|
20230828,105400,1140746270,8990,8990,8990,8990,74
|
|
20230828,105300,1140081010,8990,8980,8990,8980,102
|
|
20230828,105200,1139164420,8970,8970,8980,8970,96
|
|
20230828,105100,1138303160,8970,8970,8970,8970,36
|
|
20230828,105000,1137980240,8980,8980,8980,8980,0
|
|
20230828,104900,1137980240,8980,8980,8980,8980,4
|
|
20230828,104800,1137944320,8990,8990,8990,8990,2
|
|
20230828,104700,1137926340,8990,8990,8990,8990,0
|
|
20230828,104600,1137926340,8990,8990,8990,8990,0
|
|
20230828,104500,1137926340,8990,8990,8990,8990,1
|
|
20230828,104400,1137917350,8970,8970,8990,8960,2073
|
|
20230828,104300,1119340280,8990,8990,8990,8990,112
|
|
20230828,104200,1118333400,8990,8980,8990,8980,151
|
|
20230828,104100,1116977310,8970,8970,8970,8970,0
|
|
20230828,104000,1116977310,8970,8970,8970,8970,111
|
|
20230828,103900,1115981640,8980,8980,8980,8980,12
|
|
20230828,103800,1115873880,8970,8970,8970,8970,0
|
|
20230828,103700,1115873880,8970,8990,8990,8970,137
|
|
20230828,103600,1114644950,8990,8990,8990,8990,52
|
|
20230828,103500,1114177470,9000,8990,9000,8960,74
|
|
20230828,103400,1113512160,8990,8990,8990,8960,202
|
|
20230828,103300,1111697590,8990,8990,8990,8990,10
|
|
20230828,103200,1111607690,8990,8990,8990,8990,11
|
|
20230828,103100,1111508800,9010,9010,9010,9010,278
|
|
20230828,103000,1109004020,9010,9000,9010,9000,23
|
|
20230828,102900,1108797010,9000,9000,9000,9000,39
|
|
20230828,102800,1108446010,9000,8990,9000,8990,150
|
|
20230828,102700,1107097500,8990,9000,9010,8990,231
|
|
20230828,102600,1105020680,9000,9020,9020,9000,1585
|
|
20230828,102500,1090755240,9020,9020,9020,9020,1
|
|
20230828,102400,1090746220,9000,9000,9000,9000,289
|
|
20230828,102300,1088145220,9000,9000,9000,9000,0
|
|
20230828,102200,1088145220,9000,9000,9000,9000,106
|
|
20230828,102100,1087191220,9000,9000,9000,9000,94
|
|
20230828,102000,1086345220,9000,9020,9020,9000,10
|
|
20230828,101900,1086255040,9020,9020,9020,9020,11
|
|
20230828,101800,1086155820,9020,9020,9020,9020,6
|
|
20230828,101700,1086101700,9020,9030,9030,9020,804
|
|
20230828,101600,1078845160,9050,9050,9050,9050,594
|
|
20230828,101500,1073469460,9050,9060,9070,9050,656
|
|
20230828,101400,1067527510,9060,9000,9060,9000,692
|
|
20230828,101300,1061274280,8990,8960,8990,8950,3687
|
|
20230828,101200,1028210260,8960,8980,8980,8960,502
|
|
20230828,101100,1023711160,8960,8980,8980,8960,90
|
|
20230828,101000,1022903860,8990,8990,8990,8990,118
|
|
20230828,100900,1021843040,8990,9000,9000,8980,1600
|
|
20230828,100800,1007458730,9000,9000,9000,9000,255
|
|
20230828,100700,1005163730,9010,9000,9010,9000,500
|
|
20230828,100600,1000663720,9000,9000,9000,9000,397
|
|
20230828,100500,997090720,9000,8990,9000,8990,8
|
|
20230828,100400,997018790,8990,8990,8990,8990,8
|
|
20230828,100300,996946870,8990,8980,8990,8980,1070
|
|
20230828,100200,987327630,8990,8990,8990,8980,120
|
|
20230828,100100,986248870,8980,8980,8980,8980,139
|
|
20230828,100000,985000650,8970,8970,8970,8960,1202
|
|
20230828,095900,974218720,8970,8960,8970,8960,202
|
|
20230828,095800,972408780,8960,8960,8960,8960,93
|
|
20230828,095700,971575500,8960,8970,8980,8960,512
|
|
20230828,095600,966982270,8970,8960,8970,8960,64
|
|
20230828,095500,966408790,8960,8950,8960,8950,36
|
|
20230828,095400,966086580,8960,8960,8960,8960,451
|
|
20230828,095300,962045620,8960,8930,8960,8930,888
|
|
20230828,095200,954110170,8930,8930,8930,8930,19
|
|
20230828,095100,953940500,8930,8930,8930,8930,40
|
|
20230828,095000,953583300,8930,8930,8930,8930,0
|
|
20230828,094900,953583300,8930,8930,8930,8930,12
|
|
20230828,094800,953476140,8940,8910,8940,8900,1789
|
|
20230828,094700,937541650,8920,8920,8920,8920,111
|
|
20230828,094600,936551530,8920,8920,8920,8920,0
|
|
20230828,094500,936551530,8920,8920,8920,8920,146
|
|
20230828,094400,935249210,8920,8920,8920,8920,41
|
|
20230828,094300,934883490,8930,8930,8930,8930,354
|
|
20230828,094200,931722270,8920,8920,8920,8920,115
|
|
20230828,094100,930696470,8920,8900,8920,8890,270
|
|
20230828,094000,928293340,8900,8930,8930,8900,1956
|
|
20230828,093900,910835750,8940,8940,8940,8930,204
|
|
20230828,093800,909012390,8930,8930,8930,8930,45
|
|
20230828,093700,908610540,8930,8910,8930,8910,160
|
|
20230828,093600,907183530,8910,8910,8920,8910,353
|
|
20230828,093500,904038280,8900,8870,8900,8870,1388
|
|
20230828,093400,891697080,8870,8870,8870,8870,366
|
|
20230828,093300,888450660,8870,8850,8870,8850,452
|
|
20230828,093200,884449390,8870,8830,8870,8830,1223
|
|
20230828,093100,873608070,8830,8830,8830,8830,105
|
|
20230828,093000,872680920,8820,8790,8830,8790,3655
|
|
20230828,092900,840512230,8790,8790,8790,8790,470
|
|
20230828,092800,836380930,8790,8810,8810,8790,992
|
|
20230828,092700,827648900,8810,8820,8820,8810,2626
|
|
20230828,092600,804508170,8830,8850,8850,8830,1089
|
|
20230828,092500,794872140,8850,8820,8850,8820,215
|
|
20230828,092400,792974070,8810,8820,8820,8810,57
|
|
20230828,092300,792471870,8810,8830,8830,8810,476
|
|
20230828,092200,788275100,8830,8810,8830,8810,380
|
|
20230828,092100,784923070,8810,8810,8820,8810,1107
|
|
20230828,092000,775170390,8780,8780,8780,8780,30
|
|
20230828,091900,774906990,8750,8750,8750,8740,7891
|
|
20230828,091800,705864420,8750,8810,8810,8730,5297
|
|
20230828,091700,659477310,8810,8830,8840,8790,1507
|
|
20230828,091600,646209890,8830,8790,8830,8770,5826
|
|
20230828,091500,595049270,8790,8840,8840,8790,15348
|
|
20230828,091400,459954360,8840,8900,8900,8810,4625
|
|
20230828,091300,419030620,8900,8910,8910,8900,449
|
|
20230828,091200,415031450,8900,8900,8900,8900,494
|
|
20230828,091100,410634850,8900,9040,9040,8900,419
|
|
20230828,091000,406892390,8890,8890,9050,8890,2699
|
|
20230828,090900,382649210,8860,8880,8900,8860,2431
|
|
20230828,090800,361105340,8880,8900,8910,8880,1528
|
|
20230828,090700,347512990,8900,8880,8900,8860,739
|
|
20230828,090600,340953000,8870,8880,8890,8870,481
|
|
20230828,090500,336686170,8890,8980,9010,8890,840
|
|
20230828,090400,329189170,8910,9030,9030,8880,2990
|
|
20230828,090300,302547310,9040,8820,9070,8800,5499
|
|
20230828,090200,253298640,8810,8950,8950,8810,9632
|
|
20230828,090100,167621900,8950,9010,9080,8910,5660
|
|
20230828,090000,116705560,9090,9050,9090,9000,7531
|