587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184400,540397650,8960,8960,8960,8960,1527
|
|
20230904,184300,540397650,8960,8960,8960,8960,0
|
|
20230904,184200,540397650,8960,8960,8960,8960,0
|
|
20230904,184100,540397650,8960,8960,8960,8960,0
|
|
20230904,184000,540397650,8960,8960,8960,8960,0
|
|
20230904,183900,540397650,8960,8960,8960,8960,0
|
|
20230904,183800,540397650,8960,8960,8960,8960,0
|
|
20230904,183700,540397650,8960,8960,8960,8960,0
|
|
20230904,183600,540397650,8960,8960,8960,8960,0
|
|
20230904,183500,540397650,8960,8960,8960,8960,0
|
|
20230904,183400,540397650,8960,8960,8960,8960,0
|
|
20230904,183300,540397650,8960,8960,8960,8960,0
|
|
20230904,183200,540397650,8960,8960,8960,8960,0
|
|
20230904,183100,540397650,8960,8960,8960,8960,0
|
|
20230904,183000,540397650,8960,8960,8960,8960,0
|
|
20230904,182900,540397650,8960,8960,8960,8960,0
|
|
20230904,182800,540397650,8960,8960,8960,8960,0
|
|
20230904,182700,540397650,8960,8960,8960,8960,0
|
|
20230904,182600,540397650,8960,8960,8960,8960,0
|
|
20230904,182500,540397650,8960,8960,8960,8960,0
|
|
20230904,182400,540397650,8960,8960,8960,8960,0
|
|
20230904,182300,540397650,8960,8960,8960,8960,0
|
|
20230904,182200,540397650,8960,8960,8960,8960,0
|
|
20230904,182100,540397650,8960,8960,8960,8960,0
|
|
20230904,182000,540397650,8960,8960,8960,8960,0
|
|
20230904,181900,540397650,8960,8960,8960,8960,0
|
|
20230904,181800,540397650,8960,8960,8960,8960,0
|
|
20230904,181700,540397650,8960,8960,8960,8960,0
|
|
20230904,181600,540397650,8960,8960,8960,8960,0
|
|
20230904,181500,540397650,8960,8960,8960,8960,0
|
|
20230904,181400,540397650,8960,8960,8960,8960,1527
|
|
20230904,181300,540397650,8960,8960,8960,8960,0
|
|
20230904,181200,540397650,8960,8960,8960,8960,0
|
|
20230904,181100,540397650,8960,8960,8960,8960,0
|
|
20230904,181000,540397650,8960,8960,8960,8960,0
|
|
20230904,180900,540397650,8960,8960,8960,8960,0
|
|
20230904,180800,540397650,8960,8960,8960,8960,0
|
|
20230904,180700,540397650,8960,8960,8960,8960,0
|
|
20230904,180600,540397650,8960,8960,8960,8960,0
|
|
20230904,180500,540397650,8960,8960,8960,8960,0
|
|
20230904,180400,540397650,8960,8960,8960,8960,0
|
|
20230904,180300,540397650,8960,8960,8960,8960,0
|
|
20230904,180200,540397650,8960,8960,8960,8960,0
|
|
20230904,180100,540397650,8960,8960,8960,8960,0
|
|
20230904,180000,540397650,8960,8960,8960,8960,0
|
|
20230904,175900,540397650,8960,8960,8960,8960,0
|
|
20230904,175800,540397650,8960,8960,8960,8960,0
|
|
20230904,175700,540397650,8960,8960,8960,8960,0
|
|
20230904,175600,540397650,8960,8960,8960,8960,0
|
|
20230904,175500,540397650,8960,8960,8960,8960,0
|
|
20230904,175400,540397650,8960,8960,8960,8960,0
|
|
20230904,175300,540397650,8960,8960,8960,8960,0
|
|
20230904,175200,540397650,8960,8960,8960,8960,0
|
|
20230904,175100,540397650,8960,8960,8960,8960,0
|
|
20230904,175000,540397650,8960,8960,8960,8960,0
|
|
20230904,174900,540397650,8960,8960,8960,8960,0
|
|
20230904,174800,540397650,8960,8960,8960,8960,0
|
|
20230904,174700,540397650,8960,8960,8960,8960,0
|
|
20230904,174600,540397650,8960,8960,8960,8960,0
|
|
20230904,174500,540397650,8960,8960,8960,8960,0
|
|
20230904,174400,540397650,8960,8960,8960,8960,1527
|
|
20230904,174300,540397650,8960,8960,8960,8960,0
|
|
20230904,174200,540397650,8960,8960,8960,8960,0
|
|
20230904,174100,540397650,8960,8960,8960,8960,0
|
|
20230904,174000,540397650,8960,8960,8960,8960,0
|
|
20230904,173900,540397650,8960,8960,8960,8960,0
|
|
20230904,173800,540397650,8960,8960,8960,8960,0
|
|
20230904,173700,540397650,8960,8960,8960,8960,0
|
|
20230904,173600,540397650,8960,8960,8960,8960,0
|
|
20230904,173500,540397650,8960,8960,8960,8960,0
|
|
20230904,173400,540397650,8960,8960,8960,8960,0
|
|
20230904,173300,540397650,8960,8960,8960,8960,0
|
|
20230904,173200,540397650,8960,8960,8960,8960,0
|
|
20230904,173100,540397650,8960,8960,8960,8960,0
|
|
20230904,173000,540397650,8960,8960,8960,8960,0
|
|
20230904,172900,540397650,8960,8960,8960,8960,0
|
|
20230904,172800,540397650,8960,8960,8960,8960,0
|
|
20230904,172700,540397650,8960,8960,8960,8960,0
|
|
20230904,172600,540397650,8960,8960,8960,8960,0
|
|
20230904,172500,540397650,8960,8960,8960,8960,0
|
|
20230904,172400,540397650,8960,8960,8960,8960,0
|
|
20230904,172300,540397650,8960,8960,8960,8960,0
|
|
20230904,172200,540397650,8960,8960,8960,8960,0
|
|
20230904,172100,540397650,8960,8960,8960,8960,0
|
|
20230904,172000,540397650,8960,8960,8960,8960,0
|
|
20230904,171900,540397650,8960,8960,8960,8960,0
|
|
20230904,171800,540397650,8960,8960,8960,8960,0
|
|
20230904,171700,540397650,8960,8960,8960,8960,0
|
|
20230904,171600,540397650,8960,8960,8960,8960,0
|
|
20230904,171500,540397650,8960,8960,8960,8960,0
|
|
20230904,171400,540397650,8960,8960,8960,8960,1527
|
|
20230904,171300,540397650,8960,8960,8960,8960,0
|
|
20230904,171200,540397650,8960,8960,8960,8960,0
|
|
20230904,171100,540397650,8960,8960,8960,8960,0
|
|
20230904,171000,540397650,8960,8960,8960,8960,0
|
|
20230904,170900,540397650,8960,8960,8960,8960,0
|
|
20230904,170800,540397650,8960,8960,8960,8960,0
|
|
20230904,170700,540397650,8960,8960,8960,8960,0
|
|
20230904,170600,540397650,8960,8960,8960,8960,0
|
|
20230904,170500,540397650,8960,8960,8960,8960,0
|
|
20230904,170400,540397650,8960,8960,8960,8960,0
|
|
20230904,170300,540397650,8960,8960,8960,8960,0
|
|
20230904,170200,540397650,8960,8960,8960,8960,0
|
|
20230904,170100,540397650,8960,8960,8960,8960,0
|
|
20230904,170000,540397650,8960,8960,8960,8960,0
|
|
20230904,165900,540397650,8960,8960,8960,8960,0
|
|
20230904,165800,540397650,8960,8960,8960,8960,0
|
|
20230904,165700,540397650,8960,8960,8960,8960,0
|
|
20230904,165600,540397650,8960,8960,8960,8960,0
|
|
20230904,165500,540397650,8960,8960,8960,8960,0
|
|
20230904,165400,540397650,8960,8960,8960,8960,0
|
|
20230904,165300,540397650,8960,8960,8960,8960,0
|
|
20230904,165200,540397650,8960,8960,8960,8960,0
|
|
20230904,165100,540397650,8960,8960,8960,8960,0
|
|
20230904,165000,540397650,8960,8960,8960,8960,0
|
|
20230904,164900,540397650,8960,8960,8960,8960,0
|
|
20230904,164800,540397650,8960,8960,8960,8960,0
|
|
20230904,164700,540397650,8960,8960,8960,8960,0
|
|
20230904,164600,540397650,8960,8960,8960,8960,0
|
|
20230904,164500,540397650,8960,8960,8960,8960,0
|
|
20230904,164400,540397650,8960,8960,8960,8960,1527
|
|
20230904,164300,540397650,8960,8960,8960,8960,0
|
|
20230904,164200,540397650,8960,8960,8960,8960,0
|
|
20230904,164100,540397650,8960,8960,8960,8960,0
|
|
20230904,164000,540397650,8960,8960,8960,8960,0
|
|
20230904,163900,540397650,8960,8960,8960,8960,0
|
|
20230904,163800,540397650,8960,8960,8960,8960,0
|
|
20230904,163700,540397650,8960,8960,8960,8960,0
|
|
20230904,163600,540397650,8960,8960,8960,8960,0
|
|
20230904,163500,540397650,8960,8960,8960,8960,0
|
|
20230904,163400,540397650,8960,8960,8960,8960,0
|
|
20230904,163300,540397650,8960,8960,8960,8960,0
|
|
20230904,163200,540397650,8960,8960,8960,8960,0
|
|
20230904,163100,540397650,8960,8960,8960,8960,0
|
|
20230904,163000,540397650,8960,8960,8960,8960,0
|
|
20230904,162900,540397650,8960,8960,8960,8960,0
|
|
20230904,162800,540397650,8960,8960,8960,8960,0
|
|
20230904,162700,540397650,8960,8960,8960,8960,0
|
|
20230904,162600,540397650,8960,8960,8960,8960,0
|
|
20230904,162500,540397650,8960,8960,8960,8960,0
|
|
20230904,162400,540397650,8960,8960,8960,8960,0
|
|
20230904,162300,540397650,8960,8960,8960,8960,0
|
|
20230904,162200,540397650,8960,8960,8960,8960,0
|
|
20230904,162100,540397650,8960,8960,8960,8960,0
|
|
20230904,162000,540397650,8960,8960,8960,8960,0
|
|
20230904,161900,540397650,8960,8960,8960,8960,0
|
|
20230904,161800,540397650,8960,8960,8960,8960,0
|
|
20230904,161700,540397650,8960,8960,8960,8960,0
|
|
20230904,161600,540397650,8960,8960,8960,8960,0
|
|
20230904,161500,540397650,8960,8960,8960,8960,0
|
|
20230904,161400,540397650,8960,8960,8960,8960,1527
|
|
20230904,161300,540397650,8960,8960,8960,8960,0
|
|
20230904,161200,540397650,8960,8960,8960,8960,0
|
|
20230904,161100,540397650,8960,8960,8960,8960,0
|
|
20230904,161000,540397650,8960,8960,8960,8960,0
|
|
20230904,160900,540397650,8960,8960,8960,8960,0
|
|
20230904,160800,540397650,8960,8960,8960,8960,0
|
|
20230904,160700,540397650,8960,8960,8960,8960,0
|
|
20230904,160600,540397650,8960,8960,8960,8960,0
|
|
20230904,160500,540397650,8960,8960,8960,8960,0
|
|
20230904,160400,540397650,8960,8960,8960,8960,0
|
|
20230904,160300,540397650,8960,8960,8960,8960,0
|
|
20230904,160200,540397650,8960,8960,8960,8960,0
|
|
20230904,160100,540397650,8960,8960,8960,8960,0
|
|
20230904,160000,540397650,8960,8960,8960,8960,0
|
|
20230904,155900,540397650,8960,8960,8960,8960,0
|
|
20230904,155800,540397650,8960,8960,8960,8960,0
|
|
20230904,155700,540397650,8960,8960,8960,8960,0
|
|
20230904,155600,540397650,8960,8960,8960,8960,0
|
|
20230904,155500,540397650,8960,8960,8960,8960,0
|
|
20230904,155400,540397650,8960,8960,8960,8960,0
|
|
20230904,155300,540397650,8960,8960,8960,8960,0
|
|
20230904,155200,540397650,8960,8960,8960,8960,0
|
|
20230904,155100,540397650,8960,8960,8960,8960,0
|
|
20230904,155000,540397650,8960,8960,8960,8960,0
|
|
20230904,154900,540397650,8960,8960,8960,8960,0
|
|
20230904,154800,540397650,8960,8960,8960,8960,0
|
|
20230904,154700,540397650,8960,8960,8960,8960,0
|
|
20230904,154600,540397650,8960,8960,8960,8960,0
|
|
20230904,154500,540397650,8960,8960,8960,8960,0
|
|
20230904,154400,540397650,8960,8960,8960,8960,1527
|
|
20230904,154300,540397650,8960,8960,8960,8960,0
|
|
20230904,154200,540397650,8960,8960,8960,8960,0
|
|
20230904,154100,540397650,8960,8960,8960,8960,0
|
|
20230904,154000,540397650,8960,8960,8960,8960,0
|
|
20230904,153900,540397650,8960,8960,8960,8960,0
|
|
20230904,153800,540397650,8960,8960,8960,8960,0
|
|
20230904,153700,540397650,8960,8960,8960,8960,0
|
|
20230904,153600,540397650,8960,8960,8960,8960,0
|
|
20230904,153500,540397650,8960,8960,8960,8960,0
|
|
20230904,153400,540397650,8960,8960,8960,8960,0
|
|
20230904,153300,540397650,8960,8960,8960,8960,0
|
|
20230904,153200,540397650,8960,8960,8960,8960,0
|
|
20230904,153100,540397650,8960,8960,8960,8960,0
|
|
20230904,153000,540397650,8960,8960,8960,8960,1527
|
|
20230904,152900,526715730,8930,8930,8930,8930,0
|
|
20230904,152800,526715730,8930,8930,8930,8930,0
|
|
20230904,152700,526715730,8930,8930,8930,8930,0
|
|
20230904,152600,526715730,8930,8930,8930,8930,0
|
|
20230904,152500,526715730,8930,8930,8930,8930,0
|
|
20230904,152400,526715730,8930,8930,8930,8930,0
|
|
20230904,152300,526715730,8930,8930,8930,8930,0
|
|
20230904,152200,526715730,8930,8930,8930,8930,0
|
|
20230904,152100,526715730,8930,8930,8930,8930,0
|
|
20230904,152000,526715730,8930,8930,8930,8930,0
|
|
20230904,151900,526715730,8930,8920,8930,8890,218
|
|
20230904,151800,524772510,8920,8890,8920,8890,766
|
|
20230904,151700,517959640,8900,8900,8910,8890,1728
|
|
20230904,151600,502590630,8890,8890,8900,8890,154
|
|
20230904,151500,501221120,8890,8890,8900,8890,505
|
|
20230904,151400,496730510,8900,8890,8900,8890,156
|
|
20230904,151300,495342270,8890,8900,8900,8890,324
|
|
20230904,151200,492459090,8900,8900,8900,8900,303
|
|
20230904,151100,489762390,8900,8900,8900,8900,79
|
|
20230904,151000,489059290,8910,8900,8910,8890,285
|
|
20230904,150900,486520670,8890,8900,8900,8890,81
|
|
20230904,150800,485799990,8890,8890,8900,8890,40
|
|
20230904,150700,485444360,8900,8890,8900,8890,36
|
|
20230904,150600,485124290,8900,8900,8900,8900,1637
|
|
20230904,150500,470554990,8900,8900,8900,8900,38
|
|
20230904,150400,470216790,8900,8900,8900,8900,36
|
|
20230904,150300,469896390,8900,8900,8900,8900,19
|
|
20230904,150200,469727290,8900,8900,8900,8900,26
|
|
20230904,150100,469495890,8900,8900,8900,8900,37
|
|
20230904,150000,469166590,8900,8890,8910,8890,43
|
|
20230904,145900,468784210,8900,8900,8900,8900,177
|
|
20230904,145800,467208910,8900,8900,8900,8900,42
|
|
20230904,145700,466835110,8900,8910,8920,8900,224
|
|
20230904,145600,464837510,8920,8900,8920,8900,48
|
|
20230904,145500,464409800,8920,8900,8930,8900,60
|
|
20230904,145400,463874480,8900,8890,8900,8890,98
|
|
20230904,145300,463002520,8890,8930,8930,8890,95
|
|
20230904,145200,462156550,8900,8910,8910,8890,158
|
|
20230904,145100,460749990,8890,8890,8930,8890,77
|
|
20230904,145000,460063390,8930,8920,8930,8920,125
|
|
20230904,144900,458947190,8930,8910,8930,8890,1043
|
|
20230904,144800,449644330,8910,8900,8910,8900,91
|
|
20230904,144700,448833680,8900,8910,8910,8900,330
|
|
20230904,144600,445896670,8900,8900,8900,8900,301
|
|
20230904,144500,443217770,8900,8890,8900,8890,142
|
|
20230904,144400,441954390,8890,8900,8900,8890,30
|
|
20230904,144300,441687550,8900,8900,8900,8890,61
|
|
20230904,144200,441145080,8900,8890,8900,8890,129
|
|
20230904,144100,439998260,8880,8880,8890,8880,133
|
|
20230904,144000,438817200,8880,8890,8890,8880,366
|
|
20230904,143900,435564900,8880,8880,8890,8880,55
|
|
20230904,143800,435076310,8890,8900,8900,8880,1018
|
|
20230904,143700,426026230,8890,8900,8900,8890,25
|
|
20230904,143600,425803880,8900,8900,8900,8890,73
|
|
20230904,143500,425154600,8890,8890,8900,8890,108
|
|
20230904,143400,424194420,8890,8910,8910,8890,73
|
|
20230904,143300,423545190,8900,8900,8900,8890,71
|
|
20230904,143200,422913710,8900,8890,8900,8890,136
|
|
20230904,143100,421704100,8900,8890,8900,8890,93
|
|
20230904,143000,420876940,8890,8900,8900,8890,276
|
|
20230904,142900,418421960,8900,8910,8910,8900,226
|
|
20230904,142800,416408460,8910,8900,8910,8890,199
|
|
20230904,142700,414637490,8910,8890,8910,8890,24
|
|
20230904,142600,414424020,8890,8910,8910,8890,38
|
|
20230904,142500,414086140,8900,8900,8900,8900,17
|
|
20230904,142400,413934840,8900,8900,8900,8900,152
|
|
20230904,142300,412582040,8890,8890,8890,8890,26
|
|
20230904,142200,412350900,8890,8900,8900,8890,516
|
|
20230904,142100,407758660,8900,8900,8900,8890,529
|
|
20230904,142000,403050760,8890,8890,8900,8890,63
|
|
20230904,141900,402490610,8890,8890,8890,8890,76
|
|
20230904,141800,401814970,8890,8900,8900,8890,5275
|
|
20230904,141700,354869630,8900,8910,8910,8900,35
|
|
20230904,141600,354558030,8910,8900,8910,8900,111
|
|
20230904,141500,353569180,8910,8900,8910,8900,27
|
|
20230904,141400,353328870,8900,8900,8900,8900,34
|
|
20230904,141300,353026270,8900,8900,8910,8900,32
|
|
20230904,141200,352741410,8900,8910,8910,8900,17
|
|
20230904,141100,352590100,8900,8910,8910,8900,58
|
|
20230904,141000,352073680,8910,8900,8910,8900,54
|
|
20230904,140900,351592780,8900,8910,8910,8900,18
|
|
20230904,140800,351432560,8900,8900,8900,8900,42
|
|
20230904,140700,351058760,8900,8910,8910,8900,184
|
|
20230904,140600,349421150,8900,8900,8910,8900,43
|
|
20230904,140500,349038400,8900,8920,8920,8900,17
|
|
20230904,140400,348887080,8900,8920,8920,8900,99
|
|
20230904,140300,348005180,8910,8910,8910,8900,542
|
|
20230904,140200,343176120,8910,8910,8910,8900,284
|
|
20230904,140100,340646010,8900,8900,8900,8900,18
|
|
20230904,140000,340485810,8910,8910,8910,8900,538
|
|
20230904,135900,335692560,8900,8910,8910,8900,42
|
|
20230904,135800,335318660,8910,8900,8910,8900,40
|
|
20230904,135700,334962460,8900,8920,8920,8900,37
|
|
20230904,135600,334633050,8900,8900,8900,8900,20
|
|
20230904,135500,334455050,8910,8910,8910,8900,41
|
|
20230904,135400,334089910,8910,8900,8910,8900,37
|
|
20230904,135300,333760450,8900,8920,8920,8900,28
|
|
20230904,135200,333511130,8920,8910,8920,8910,917
|
|
20230904,135100,325340490,8910,8910,8910,8910,42
|
|
20230904,135000,324966270,8910,8910,8910,8910,0
|
|
20230904,134900,324966270,8910,8910,8920,8910,49
|
|
20230904,134800,324529620,8920,8930,8930,8920,25
|
|
20230904,134700,324306600,8920,8920,8920,8920,42
|
|
20230904,134600,323931960,8920,8920,8930,8920,46
|
|
20230904,134500,323521480,8920,8920,8920,8910,43
|
|
20230904,134400,323138300,8910,8910,8910,8910,37
|
|
20230904,134300,322808630,8910,8910,8910,8910,21
|
|
20230904,134200,322621520,8920,8920,8920,8910,1105
|
|
20230904,134100,312768560,8920,8920,8920,8920,21
|
|
20230904,134000,312581240,8920,8920,8920,8920,21
|
|
20230904,133900,312393920,8920,8930,8930,8920,256
|
|
20230904,133800,310108040,8920,8920,8920,8920,39
|
|
20230904,133700,309760160,8930,8930,8930,8920,564
|
|
20230904,133600,304724150,8930,8930,8940,8930,60
|
|
20230904,133500,304188340,8940,8940,8940,8940,6
|
|
20230904,133400,304134700,8930,8940,8940,8930,1074
|
|
20230904,133300,294541650,8940,8950,8950,8940,63
|
|
20230904,133200,293978300,8950,8950,8950,8940,24
|
|
20230904,133100,293763700,8950,8960,8960,8950,4
|
|
20230904,133000,293727880,8940,8940,8940,8940,2
|
|
20230904,132900,293710000,8960,8960,8960,8960,0
|
|
20230904,132800,293710000,8960,8960,8960,8960,0
|
|
20230904,132700,293710000,8960,8950,8960,8950,47
|
|
20230904,132600,293289340,8950,8950,8950,8950,105
|
|
20230904,132500,292349590,8950,8950,8950,8950,90
|
|
20230904,132400,291544090,8940,8950,8950,8940,16
|
|
20230904,132300,291400900,8960,8960,8960,8960,12
|
|
20230904,132200,291293380,8960,8960,8960,8960,0
|
|
20230904,132100,291293380,8960,8960,8960,8960,4
|
|
20230904,132000,291257540,8960,8960,8960,8960,0
|
|
20230904,131900,291257540,8960,8960,8960,8960,5
|
|
20230904,131800,291212740,8960,8960,8960,8960,1
|
|
20230904,131700,291203780,8970,8970,8970,8970,122
|
|
20230904,131600,290109440,8970,8970,8970,8970,0
|
|
20230904,131500,290109440,8970,8970,8970,8940,328
|
|
20230904,131400,287167310,8970,8970,8970,8970,0
|
|
20230904,131300,287167310,8970,8930,8970,8930,658
|
|
20230904,131200,281291330,8930,8930,8930,8930,2
|
|
20230904,131100,281273470,8930,8950,8950,8930,2000
|
|
20230904,131000,263388270,8960,8960,8960,8960,0
|
|
20230904,130900,263388270,8960,8960,8960,8960,51
|
|
20230904,130800,262931310,8960,8960,8960,8960,35
|
|
20230904,130700,262617710,8960,8960,8960,8960,789
|
|
20230904,130600,255548270,8970,8970,8970,8970,0
|
|
20230904,130500,255548270,8970,8970,8970,8970,107
|
|
20230904,130400,254588480,8970,8970,8970,8970,0
|
|
20230904,130300,254588480,8970,8970,8970,8970,529
|
|
20230904,130200,249843350,8970,8970,8970,8970,0
|
|
20230904,130100,249843350,8970,8970,8970,8970,0
|
|
20230904,130000,249843350,8970,8970,8970,8970,1
|
|
20230904,125900,249834380,8990,8990,8990,8990,0
|
|
20230904,125800,249834380,8990,8990,8990,8990,0
|
|
20230904,125700,249834380,8990,8990,8990,8990,100
|
|
20230904,125600,248935380,8990,8990,8990,8990,0
|
|
20230904,125500,248935380,8990,8990,8990,8990,5
|
|
20230904,125400,248890430,8980,8980,8980,8980,561
|
|
20230904,125300,243852650,8990,8990,8990,8990,0
|
|
20230904,125200,243852650,8990,8990,8990,8990,308
|
|
20230904,125100,241083730,9000,9000,9000,9000,0
|
|
20230904,125000,241083730,9000,9000,9000,9000,0
|
|
20230904,124900,241083730,9000,9000,9000,9000,0
|
|
20230904,124800,241083730,9000,8980,9000,8980,327
|
|
20230904,124700,238144170,8980,8980,8980,8980,0
|
|
20230904,124600,238144170,8980,8980,8980,8980,0
|
|
20230904,124500,238144170,8980,8980,8980,8980,3
|
|
20230904,124400,238117230,8980,8980,8980,8980,1
|
|
20230904,124300,238108250,8980,8980,8980,8980,0
|
|
20230904,124200,238108250,8980,8980,8980,8980,0
|
|
20230904,124100,238108250,8980,8980,8980,8980,0
|
|
20230904,124000,238108250,8980,8980,8980,8980,0
|
|
20230904,123900,238108250,8980,8980,8980,8980,0
|
|
20230904,123800,238108250,8980,8980,8980,8980,13
|
|
20230904,123700,237991510,9000,9000,9000,9000,1
|
|
20230904,123600,237982510,9000,9000,9000,9000,3
|
|
20230904,123500,237955510,9000,8980,9000,8980,14
|
|
20230904,123400,237829610,8980,8980,8980,8980,0
|
|
20230904,123300,237829610,8980,8980,8980,8980,0
|
|
20230904,123200,237829610,8980,8980,8980,8980,0
|
|
20230904,123100,237829610,8980,8980,8980,8980,49
|
|
20230904,123000,237389590,8980,8980,8980,8980,15
|
|
20230904,122900,237254890,9000,9000,9000,9000,2
|
|
20230904,122800,237236890,9010,9010,9010,9010,0
|
|
20230904,122700,237236890,9010,9010,9010,9010,0
|
|
20230904,122600,237236890,9010,9000,9010,8980,1967
|
|
20230904,122500,219532040,9000,8990,9000,8990,660
|
|
20230904,122400,213598540,9000,9000,9000,9000,0
|
|
20230904,122300,213598540,9000,9000,9000,9000,11
|
|
20230904,122200,213499540,8990,8990,8990,8990,11
|
|
20230904,122100,213400650,8990,8990,8990,8990,0
|
|
20230904,122000,213400650,8990,8990,8990,8990,10
|
|
20230904,121900,213310750,9000,9000,9000,9000,0
|
|
20230904,121800,213310750,9000,9000,9000,9000,101
|
|
20230904,121700,212401750,9000,9000,9000,9000,0
|
|
20230904,121600,212401750,9000,9000,9010,9000,95
|
|
20230904,121500,211546740,9010,9010,9010,9010,0
|
|
20230904,121400,211546740,9010,9010,9010,9010,0
|
|
20230904,121300,211546740,9010,9000,9010,9000,2
|
|
20230904,121200,211528730,9000,9000,9000,9000,3
|
|
20230904,121100,211501730,9000,9000,9000,9000,0
|
|
20230904,121000,211501730,9000,9000,9000,9000,0
|
|
20230904,120900,211501730,9000,9000,9000,9000,0
|
|
20230904,120800,211501730,9000,9000,9000,9000,651
|
|
20230904,120700,205642730,9000,9000,9000,9000,0
|
|
20230904,120600,205642730,9000,8990,9000,8990,80
|
|
20230904,120500,204923030,8990,8990,8990,8990,0
|
|
20230904,120400,204923030,8990,8990,8990,8990,1
|
|
20230904,120300,204914040,8990,8990,8990,8990,1
|
|
20230904,120200,204905050,9000,9000,9000,9000,1
|
|
20230904,120100,204896050,8970,8970,8970,8970,0
|
|
20230904,120000,204896050,8970,8970,8970,8970,0
|
|
20230904,115900,204896050,8970,8970,8970,8970,0
|
|
20230904,115800,204896050,8970,8970,8970,8970,0
|
|
20230904,115700,204896050,8970,8990,8990,8970,100
|
|
20230904,115600,203997970,8990,8990,8990,8990,0
|
|
20230904,115500,203997970,8990,8990,8990,8990,91
|
|
20230904,115400,203179880,8990,8990,8990,8990,10
|
|
20230904,115300,203089980,8990,9000,9000,8990,26
|
|
20230904,115200,202856180,9000,9000,9000,9000,1
|
|
20230904,115100,202847180,9000,9000,9000,9000,10
|
|
20230904,115000,202757180,9000,9000,9000,9000,0
|
|
20230904,114900,202757180,9000,8990,9000,8990,4
|
|
20230904,114800,202721210,8990,9000,9000,8990,70
|
|
20230904,114700,202091880,8990,8990,8990,8990,0
|
|
20230904,114600,202091880,8990,8990,8990,8990,3
|
|
20230904,114500,202064910,9010,8990,9010,8990,115
|
|
20230904,114400,201029890,9000,9000,9000,9000,149
|
|
20230904,114300,199688890,9000,9000,9000,9000,0
|
|
20230904,114200,199688890,9000,9000,9000,9000,0
|
|
20230904,114100,199688890,9000,9000,9000,9000,0
|
|
20230904,114000,199688890,9000,9000,9000,9000,5
|
|
20230904,113900,199643890,9010,9010,9010,9010,0
|
|
20230904,113800,199643890,9010,9010,9010,9010,3
|
|
20230904,113700,199616860,9010,9010,9010,9010,6
|
|
20230904,113600,199562800,9010,9010,9010,9010,2
|
|
20230904,113500,199544780,9020,9020,9020,9020,88
|
|
20230904,113400,198751020,9020,9020,9020,9020,519
|
|
20230904,113300,194069640,9020,9020,9020,9020,0
|
|
20230904,113200,194069640,9020,9020,9020,9020,101
|
|
20230904,113100,193158620,9000,9000,9000,9000,50
|
|
20230904,113000,192708620,9000,9000,9000,9000,1
|
|
20230904,112900,192699620,9000,9000,9000,9000,0
|
|
20230904,112800,192699620,9000,9000,9000,9000,266
|
|
20230904,112700,190305620,9000,9000,9000,9000,69
|
|
20230904,112600,189684620,9000,9000,9000,9000,1
|
|
20230904,112500,189675620,9000,9000,9000,9000,1
|
|
20230904,112400,189666620,9000,9000,9000,9000,0
|
|
20230904,112300,189666620,9000,9000,9000,9000,1
|
|
20230904,112200,189657620,9000,9000,9000,9000,1
|
|
20230904,112100,189648620,9000,9000,9000,9000,0
|
|
20230904,112000,189648620,9000,9000,9000,9000,2
|
|
20230904,111900,189630620,9000,9000,9000,9000,0
|
|
20230904,111800,189630620,9000,9000,9000,9000,0
|
|
20230904,111700,189630620,9000,9000,9000,9000,0
|
|
20230904,111600,189630620,9000,9000,9000,9000,0
|
|
20230904,111500,189630620,9000,9000,9020,9000,927
|
|
20230904,111400,181269160,9020,9010,9020,9010,643
|
|
20230904,111300,175473730,9000,9000,9000,9000,667
|
|
20230904,111200,169470730,8970,8970,8970,8970,83
|
|
20230904,111100,168726220,9000,8980,9000,8970,277
|
|
20230904,111000,166238970,8970,8970,8970,8970,0
|
|
20230904,110900,166238970,8970,8970,8970,8970,0
|
|
20230904,110800,166238970,8970,8970,8970,8970,0
|
|
20230904,110700,166238970,8970,8970,8970,8970,1
|
|
20230904,110600,166230000,8990,8990,8990,8990,0
|
|
20230904,110500,166230000,8990,8990,8990,8990,0
|
|
20230904,110400,166230000,8990,8990,8990,8990,5
|
|
20230904,110300,166185050,9000,9000,9000,9000,1
|
|
20230904,110200,166176050,8970,8970,8970,8970,0
|
|
20230904,110100,166176050,8970,8970,8970,8970,0
|
|
20230904,110000,166176050,8970,8990,8990,8970,326
|
|
20230904,105900,163245370,8990,8990,8990,8990,1
|
|
20230904,105800,163236380,8990,8990,8990,8990,0
|
|
20230904,105700,163236380,8990,8990,8990,8990,20
|
|
20230904,105600,163056580,8990,8990,8990,8990,0
|
|
20230904,105500,163056580,8990,8980,8990,8980,100
|
|
20230904,105400,162157590,8990,8990,8990,8990,0
|
|
20230904,105300,162157590,8990,8990,8990,8990,50
|
|
20230904,105200,161708090,8990,8990,8990,8970,9
|
|
20230904,105100,161627320,8970,8990,8990,8970,32
|
|
20230904,105000,161340060,8990,8990,8990,8990,2
|
|
20230904,104900,161322080,8970,8970,8970,8970,0
|
|
20230904,104800,161322080,8970,8970,8970,8970,0
|
|
20230904,104700,161322080,8970,8970,8970,8970,35
|
|
20230904,104600,161008130,8970,8970,8970,8970,90
|
|
20230904,104500,160200830,8970,8970,8970,8970,0
|
|
20230904,104400,160200830,8970,9000,9000,8970,21
|
|
20230904,104300,160012300,9000,9000,9000,8990,202
|
|
20230904,104200,158194310,8990,8980,8990,8980,277
|
|
20230904,104100,155704090,8960,8960,8960,8960,0
|
|
20230904,104000,155704090,8960,8960,8960,8960,107
|
|
20230904,103900,154745370,8990,8990,8990,8990,2
|
|
20230904,103800,154727390,8990,8990,8990,8990,0
|
|
20230904,103700,154727390,8990,8990,8990,8990,4
|
|
20230904,103600,154691430,8990,8990,8990,8990,4
|
|
20230904,103500,154655470,8990,8990,8990,8990,0
|
|
20230904,103400,154655470,8990,8990,8990,8990,0
|
|
20230904,103300,154655470,8990,8990,8990,8990,0
|
|
20230904,103200,154655470,8990,8990,8990,8990,0
|
|
20230904,103100,154655470,8990,8990,8990,8990,0
|
|
20230904,103000,154655470,8990,8960,8990,8960,5
|
|
20230904,102900,154610640,8960,8960,8960,8960,0
|
|
20230904,102800,154610640,8960,8960,8960,8960,0
|
|
20230904,102700,154610640,8960,8960,8960,8960,500
|
|
20230904,102600,150130640,8960,8990,8990,8960,227
|
|
20230904,102500,148091050,8990,8990,8990,8990,1
|
|
20230904,102400,148082060,8950,8950,8950,8950,142
|
|
20230904,102300,146811160,8950,8970,8970,8950,46
|
|
20230904,102200,146399300,8970,8960,8970,8960,223
|
|
20230904,102100,144399040,8970,8970,8970,8970,10
|
|
20230904,102000,144309340,8980,8980,8980,8980,0
|
|
20230904,101900,144309340,8980,8980,8980,8980,0
|
|
20230904,101800,144309340,8980,8980,8980,8980,13
|
|
20230904,101700,144192600,8950,8950,8950,8950,0
|
|
20230904,101600,144192600,8950,8950,8950,8950,0
|
|
20230904,101500,144192600,8950,8990,8990,8950,60
|
|
20230904,101400,143654760,8980,8980,8980,8980,10
|
|
20230904,101300,143564960,8980,8980,8980,8980,0
|
|
20230904,101200,143564960,8980,8980,8980,8980,26
|
|
20230904,101100,143331480,8980,8980,8980,8980,0
|
|
20230904,101000,143331480,8980,8980,8980,8970,101
|
|
20230904,100900,142424510,8980,8980,8980,8980,50
|
|
20230904,100800,141975510,8980,8970,8980,8970,2
|
|
20230904,100700,141957560,8930,8930,8930,8930,2
|
|
20230904,100600,141939700,8930,8970,8970,8930,49
|
|
20230904,100500,141501730,8930,8930,8930,8930,0
|
|
20230904,100400,141501730,8930,8930,8930,8930,0
|
|
20230904,100300,141501730,8930,8930,8930,8930,0
|
|
20230904,100200,141501730,8930,8940,8940,8930,111
|
|
20230904,100100,140509400,8940,8960,8960,8940,130
|
|
20230904,100000,139345260,8960,8970,8970,8960,37
|
|
20230904,095900,139013380,8990,8990,8990,8990,0
|
|
20230904,095800,139013380,8990,8990,8990,8990,102
|
|
20230904,095700,138096400,8990,8990,8990,8990,202
|
|
20230904,095600,136280420,8990,8990,8990,8990,305
|
|
20230904,095500,133538470,8990,8990,8990,8990,0
|
|
20230904,095400,133538470,8990,8980,8990,8980,352
|
|
20230904,095300,130376910,8990,8990,8990,8990,3
|
|
20230904,095200,130349940,8990,8990,8990,8990,1
|
|
20230904,095100,130340950,9000,9000,9000,9000,2
|
|
20230904,095000,130322950,9000,8990,9000,8990,336
|
|
20230904,094900,127302300,8990,8990,8990,8990,2
|
|
20230904,094800,127284320,9000,9000,9000,9000,22
|
|
20230904,094700,127086320,9010,9010,9010,9010,0
|
|
20230904,094600,127086320,9010,9010,9010,9010,0
|
|
20230904,094500,127086320,9010,9010,9020,8990,924
|
|
20230904,094400,118779450,9020,9010,9020,9010,100
|
|
20230904,094300,117877480,9020,9020,9020,9020,43
|
|
20230904,094200,117489620,9020,9000,9020,9000,47
|
|
20230904,094100,117066480,8990,9010,9010,8990,122
|
|
20230904,094000,115969370,9010,9010,9010,9010,12
|
|
20230904,093900,115861250,9030,9000,9030,9000,7
|
|
20230904,093800,115798190,8990,9010,9020,8990,695
|
|
20230904,093700,109540170,9000,9000,9000,9000,80
|
|
20230904,093600,108820170,9000,9000,9000,9000,1
|
|
20230904,093500,108811170,9000,9000,9000,9000,26
|
|
20230904,093400,108577170,9000,9000,9000,9000,2
|
|
20230904,093300,108559170,9000,9000,9000,9000,5
|
|
20230904,093200,108514170,9000,9000,9010,9000,268
|
|
20230904,093100,106102160,8990,8990,9000,8990,155
|
|
20230904,093000,104708410,8990,9000,9000,8990,30
|
|
20230904,092900,104438440,9000,9010,9010,9000,25
|
|
20230904,092800,104213430,9010,9010,9010,9010,18
|
|
20230904,092700,104051250,9000,9010,9010,9000,26
|
|
20230904,092600,103817160,9010,9000,9010,9000,622
|
|
20230904,092500,98217160,8990,8990,8990,8990,93
|
|
20230904,092400,97381090,8990,8990,8990,8990,26
|
|
20230904,092300,97147350,9000,8990,9000,8990,337
|
|
20230904,092200,94117680,8990,8990,8990,8990,155
|
|
20230904,092100,92724230,8990,8990,8990,8990,24
|
|
20230904,092000,92508470,8990,8970,8990,8970,254
|
|
20230904,091900,90228580,8970,8950,8970,8950,6
|
|
20230904,091800,90174860,8950,8950,8970,8950,170
|
|
20230904,091700,88653140,8920,8950,8950,8920,5
|
|
20230904,091600,88608510,8920,8920,8920,8920,30
|
|
20230904,091500,88340910,8920,8950,8950,8920,60
|
|
20230904,091400,87804240,8970,8970,8970,8970,1
|
|
20230904,091300,87795270,8920,8980,8980,8920,53
|
|
20230904,091200,87322420,8990,8950,8990,8950,697
|
|
20230904,091100,81084230,8950,8920,8950,8920,263
|
|
20230904,091000,78733020,8940,8940,8940,8940,5
|
|
20230904,090900,78688320,8920,8940,8940,8920,2
|
|
20230904,090800,78670460,8940,8930,8940,8930,3
|
|
20230904,090700,78643650,8940,8940,8940,8940,20
|
|
20230904,090600,78464850,8940,8940,8940,8940,22
|
|
20230904,090500,78268170,8900,8890,8900,8880,3240
|
|
20230904,090400,49493820,8900,8900,8900,8870,1006
|
|
20230904,090300,40548930,8900,8920,8920,8900,425
|
|
20230904,090200,36764730,8950,8910,8960,8900,383
|
|
20230904,090100,33352530,8910,8990,8990,8910,789
|
|
20230904,090000,26299490,8990,9000,9000,8920,2929
|