587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184400,972805490,8770,8770,8770,8770,2577
|
|
20230906,184300,972805490,8770,8770,8770,8770,0
|
|
20230906,184200,972805490,8770,8770,8770,8770,0
|
|
20230906,184100,972805490,8770,8770,8770,8770,0
|
|
20230906,184000,972805490,8770,8770,8770,8770,0
|
|
20230906,183900,972805490,8770,8770,8770,8770,0
|
|
20230906,183800,972805490,8770,8770,8770,8770,0
|
|
20230906,183700,972805490,8770,8770,8770,8770,0
|
|
20230906,183600,972805490,8770,8770,8770,8770,0
|
|
20230906,183500,972805490,8770,8770,8770,8770,0
|
|
20230906,183400,972805490,8770,8770,8770,8770,0
|
|
20230906,183300,972805490,8770,8770,8770,8770,0
|
|
20230906,183200,972805490,8770,8770,8770,8770,0
|
|
20230906,183100,972805490,8770,8770,8770,8770,0
|
|
20230906,183000,972805490,8770,8770,8770,8770,0
|
|
20230906,182900,972805490,8770,8770,8770,8770,0
|
|
20230906,182800,972805490,8770,8770,8770,8770,0
|
|
20230906,182700,972805490,8770,8770,8770,8770,0
|
|
20230906,182600,972805490,8770,8770,8770,8770,0
|
|
20230906,182500,972805490,8770,8770,8770,8770,0
|
|
20230906,182400,972805490,8770,8770,8770,8770,0
|
|
20230906,182300,972805490,8770,8770,8770,8770,0
|
|
20230906,182200,972805490,8770,8770,8770,8770,0
|
|
20230906,182100,972805490,8770,8770,8770,8770,0
|
|
20230906,182000,972805490,8770,8770,8770,8770,0
|
|
20230906,181900,972805490,8770,8770,8770,8770,0
|
|
20230906,181800,972805490,8770,8770,8770,8770,0
|
|
20230906,181700,972805490,8770,8770,8770,8770,0
|
|
20230906,181600,972805490,8770,8770,8770,8770,0
|
|
20230906,181500,972805490,8770,8770,8770,8770,0
|
|
20230906,181400,972805490,8770,8770,8770,8770,2577
|
|
20230906,181300,972805490,8770,8770,8770,8770,0
|
|
20230906,181200,972805490,8770,8770,8770,8770,0
|
|
20230906,181100,972805490,8770,8770,8770,8770,0
|
|
20230906,181000,972805490,8770,8770,8770,8770,0
|
|
20230906,180900,972805490,8770,8770,8770,8770,0
|
|
20230906,180800,972805490,8770,8770,8770,8770,0
|
|
20230906,180700,972805490,8770,8770,8770,8770,0
|
|
20230906,180600,972805490,8770,8770,8770,8770,0
|
|
20230906,180500,972805490,8770,8770,8770,8770,0
|
|
20230906,180400,972805490,8770,8770,8770,8770,0
|
|
20230906,180300,972805490,8770,8770,8770,8770,0
|
|
20230906,180200,972805490,8770,8770,8770,8770,0
|
|
20230906,180100,972805490,8770,8770,8770,8770,0
|
|
20230906,180000,972805490,8770,8770,8770,8770,0
|
|
20230906,175900,972805490,8770,8770,8770,8770,0
|
|
20230906,175800,972805490,8770,8770,8770,8770,0
|
|
20230906,175700,972805490,8770,8770,8770,8770,0
|
|
20230906,175600,972805490,8770,8770,8770,8770,0
|
|
20230906,175500,972805490,8770,8770,8770,8770,0
|
|
20230906,175400,972805490,8770,8770,8770,8770,0
|
|
20230906,175300,972805490,8770,8770,8770,8770,0
|
|
20230906,175200,972805490,8770,8770,8770,8770,0
|
|
20230906,175100,972805490,8770,8770,8770,8770,0
|
|
20230906,175000,972805490,8770,8770,8770,8770,0
|
|
20230906,174900,972805490,8770,8770,8770,8770,0
|
|
20230906,174800,972805490,8770,8770,8770,8770,0
|
|
20230906,174700,972805490,8770,8770,8770,8770,0
|
|
20230906,174600,972805490,8770,8770,8770,8770,0
|
|
20230906,174500,972805490,8770,8770,8770,8770,0
|
|
20230906,174400,972805490,8770,8770,8770,8770,2577
|
|
20230906,174300,972805490,8770,8770,8770,8770,0
|
|
20230906,174200,972805490,8770,8770,8770,8770,0
|
|
20230906,174100,972805490,8770,8770,8770,8770,0
|
|
20230906,174000,972805490,8770,8770,8770,8770,0
|
|
20230906,173900,972805490,8770,8770,8770,8770,0
|
|
20230906,173800,972805490,8770,8770,8770,8770,0
|
|
20230906,173700,972805490,8770,8770,8770,8770,0
|
|
20230906,173600,972805490,8770,8770,8770,8770,0
|
|
20230906,173500,972805490,8770,8770,8770,8770,0
|
|
20230906,173400,972805490,8770,8770,8770,8770,0
|
|
20230906,173300,972805490,8770,8770,8770,8770,0
|
|
20230906,173200,972805490,8770,8770,8770,8770,0
|
|
20230906,173100,972805490,8770,8770,8770,8770,0
|
|
20230906,173000,972805490,8770,8770,8770,8770,0
|
|
20230906,172900,972805490,8770,8770,8770,8770,0
|
|
20230906,172800,972805490,8770,8770,8770,8770,0
|
|
20230906,172700,972805490,8770,8770,8770,8770,0
|
|
20230906,172600,972805490,8770,8770,8770,8770,0
|
|
20230906,172500,972805490,8770,8770,8770,8770,0
|
|
20230906,172400,972805490,8770,8770,8770,8770,0
|
|
20230906,172300,972805490,8770,8770,8770,8770,0
|
|
20230906,172200,972805490,8770,8770,8770,8770,0
|
|
20230906,172100,972805490,8770,8770,8770,8770,0
|
|
20230906,172000,972805490,8770,8770,8770,8770,0
|
|
20230906,171900,972805490,8770,8770,8770,8770,0
|
|
20230906,171800,972805490,8770,8770,8770,8770,0
|
|
20230906,171700,972805490,8770,8770,8770,8770,0
|
|
20230906,171600,972805490,8770,8770,8770,8770,0
|
|
20230906,171500,972805490,8770,8770,8770,8770,0
|
|
20230906,171400,972805490,8770,8770,8770,8770,2577
|
|
20230906,171300,972805490,8770,8770,8770,8770,0
|
|
20230906,171200,972805490,8770,8770,8770,8770,0
|
|
20230906,171100,972805490,8770,8770,8770,8770,0
|
|
20230906,171000,972805490,8770,8770,8770,8770,0
|
|
20230906,170900,972805490,8770,8770,8770,8770,0
|
|
20230906,170800,972805490,8770,8770,8770,8770,0
|
|
20230906,170700,972805490,8770,8770,8770,8770,0
|
|
20230906,170600,972805490,8770,8770,8770,8770,0
|
|
20230906,170500,972805490,8770,8770,8770,8770,0
|
|
20230906,170400,972805490,8770,8770,8770,8770,0
|
|
20230906,170300,972805490,8770,8770,8770,8770,0
|
|
20230906,170200,972805490,8770,8770,8770,8770,0
|
|
20230906,170100,972805490,8770,8770,8770,8770,0
|
|
20230906,170000,972805490,8770,8770,8770,8770,0
|
|
20230906,165900,972805490,8770,8770,8770,8770,0
|
|
20230906,165800,972805490,8770,8770,8770,8770,0
|
|
20230906,165700,972805490,8770,8770,8770,8770,0
|
|
20230906,165600,972805490,8770,8770,8770,8770,0
|
|
20230906,165500,972805490,8770,8770,8770,8770,0
|
|
20230906,165400,972805490,8770,8770,8770,8770,0
|
|
20230906,165300,972805490,8770,8770,8770,8770,0
|
|
20230906,165200,972805490,8770,8770,8770,8770,0
|
|
20230906,165100,972805490,8770,8770,8770,8770,0
|
|
20230906,165000,972805490,8770,8770,8770,8770,0
|
|
20230906,164900,972805490,8770,8770,8770,8770,0
|
|
20230906,164800,972805490,8770,8770,8770,8770,0
|
|
20230906,164700,972805490,8770,8770,8770,8770,0
|
|
20230906,164600,972805490,8770,8770,8770,8770,0
|
|
20230906,164500,972805490,8770,8770,8770,8770,0
|
|
20230906,164400,972805490,8770,8770,8770,8770,2577
|
|
20230906,164300,972805490,8770,8770,8770,8770,0
|
|
20230906,164200,972805490,8770,8770,8770,8770,0
|
|
20230906,164100,972805490,8770,8770,8770,8770,0
|
|
20230906,164000,972805490,8770,8770,8770,8770,0
|
|
20230906,163900,972805490,8770,8770,8770,8770,0
|
|
20230906,163800,972805490,8770,8770,8770,8770,0
|
|
20230906,163700,972805490,8770,8770,8770,8770,0
|
|
20230906,163600,972805490,8770,8770,8770,8770,0
|
|
20230906,163500,972805490,8770,8770,8770,8770,0
|
|
20230906,163400,972805490,8770,8770,8770,8770,0
|
|
20230906,163300,972805490,8770,8770,8770,8770,0
|
|
20230906,163200,972805490,8770,8770,8770,8770,0
|
|
20230906,163100,972805490,8770,8770,8770,8770,0
|
|
20230906,163000,972805490,8770,8770,8770,8770,0
|
|
20230906,162900,972805490,8770,8770,8770,8770,0
|
|
20230906,162800,972805490,8770,8770,8770,8770,0
|
|
20230906,162700,972805490,8770,8770,8770,8770,0
|
|
20230906,162600,972805490,8770,8770,8770,8770,0
|
|
20230906,162500,972805490,8770,8770,8770,8770,0
|
|
20230906,162400,972805490,8770,8770,8770,8770,0
|
|
20230906,162300,972805490,8770,8770,8770,8770,0
|
|
20230906,162200,972805490,8770,8770,8770,8770,0
|
|
20230906,162100,972805490,8770,8770,8770,8770,0
|
|
20230906,162000,972805490,8770,8770,8770,8770,0
|
|
20230906,161900,972805490,8770,8770,8770,8770,0
|
|
20230906,161800,972805490,8770,8770,8770,8770,0
|
|
20230906,161700,972805490,8770,8770,8770,8770,0
|
|
20230906,161600,972805490,8770,8770,8770,8770,0
|
|
20230906,161500,972805490,8770,8770,8770,8770,0
|
|
20230906,161400,972805490,8770,8770,8770,8770,2577
|
|
20230906,161300,972805490,8770,8770,8770,8770,0
|
|
20230906,161200,972805490,8770,8770,8770,8770,0
|
|
20230906,161100,972805490,8770,8770,8770,8770,0
|
|
20230906,161000,972805490,8770,8770,8770,8770,0
|
|
20230906,160900,972805490,8770,8770,8770,8770,0
|
|
20230906,160800,972805490,8770,8770,8770,8770,0
|
|
20230906,160700,972805490,8770,8770,8770,8770,0
|
|
20230906,160600,972805490,8770,8770,8770,8770,0
|
|
20230906,160500,972805490,8770,8770,8770,8770,0
|
|
20230906,160400,972805490,8770,8770,8770,8770,0
|
|
20230906,160300,972805490,8770,8770,8770,8770,0
|
|
20230906,160200,972805490,8770,8770,8770,8770,0
|
|
20230906,160100,972805490,8770,8770,8770,8770,0
|
|
20230906,160000,972805490,8770,8770,8770,8770,0
|
|
20230906,155900,972805490,8770,8770,8770,8770,0
|
|
20230906,155800,972805490,8770,8770,8770,8770,0
|
|
20230906,155700,972805490,8770,8770,8770,8770,0
|
|
20230906,155600,972805490,8770,8770,8770,8770,0
|
|
20230906,155500,972805490,8770,8770,8770,8770,0
|
|
20230906,155400,972805490,8770,8770,8770,8770,0
|
|
20230906,155300,972805490,8770,8770,8770,8770,0
|
|
20230906,155200,972805490,8770,8770,8770,8770,0
|
|
20230906,155100,972805490,8770,8770,8770,8770,0
|
|
20230906,155000,972805490,8770,8770,8770,8770,0
|
|
20230906,154900,972805490,8770,8770,8770,8770,0
|
|
20230906,154800,972805490,8770,8770,8770,8770,0
|
|
20230906,154700,972805490,8770,8770,8770,8770,0
|
|
20230906,154600,972805490,8770,8770,8770,8770,0
|
|
20230906,154500,972805490,8770,8770,8770,8770,0
|
|
20230906,154400,972805490,8770,8770,8770,8770,2577
|
|
20230906,154300,972805490,8770,8770,8770,8770,0
|
|
20230906,154200,972805490,8770,8770,8770,8770,0
|
|
20230906,154100,972805490,8770,8770,8770,8770,0
|
|
20230906,154000,972805490,8770,8770,8770,8770,0
|
|
20230906,153900,972805490,8770,8770,8770,8770,0
|
|
20230906,153800,972805490,8770,8770,8770,8770,0
|
|
20230906,153700,972805490,8770,8770,8770,8770,0
|
|
20230906,153600,972805490,8770,8770,8770,8770,0
|
|
20230906,153500,972805490,8770,8770,8770,8770,0
|
|
20230906,153400,972805490,8770,8770,8770,8770,0
|
|
20230906,153300,972805490,8770,8770,8770,8770,0
|
|
20230906,153200,972805490,8770,8770,8770,8770,0
|
|
20230906,153100,972805490,8770,8770,8770,8770,0
|
|
20230906,153000,972805490,8770,8770,8770,8770,2577
|
|
20230906,152900,950205200,8770,8770,8770,8770,0
|
|
20230906,152800,950205200,8770,8770,8770,8770,0
|
|
20230906,152700,950205200,8770,8770,8770,8770,0
|
|
20230906,152600,950205200,8770,8770,8770,8770,0
|
|
20230906,152500,950205200,8770,8770,8770,8770,0
|
|
20230906,152400,950205200,8770,8770,8770,8770,0
|
|
20230906,152300,950205200,8770,8770,8770,8770,0
|
|
20230906,152200,950205200,8770,8770,8770,8770,0
|
|
20230906,152100,950205200,8770,8770,8770,8770,0
|
|
20230906,152000,950205200,8770,8770,8770,8770,0
|
|
20230906,151900,950205200,8770,8740,8770,8740,597
|
|
20230906,151800,944981200,8750,8740,8750,8740,129
|
|
20230906,151700,943853710,8730,8730,8730,8720,263
|
|
20230906,151600,941558240,8730,8730,8730,8730,90
|
|
20230906,151500,940772540,8730,8720,8730,8720,449
|
|
20230906,151400,936856480,8710,8720,8720,8710,1076
|
|
20230906,151300,927483850,8720,8730,8730,8720,545
|
|
20230906,151200,922729020,8730,8730,8730,8720,1862
|
|
20230906,151100,906473810,8730,8720,8730,8710,743
|
|
20230906,151000,900002150,8740,8730,8740,8710,2803
|
|
20230906,150900,875554290,8730,8740,8740,8730,120
|
|
20230906,150800,874505690,8740,8730,8740,8730,177
|
|
20230906,150700,872960150,8740,8740,8740,8730,376
|
|
20230906,150600,869676050,8740,8750,8750,8740,4312
|
|
20230906,150500,831973050,8750,8750,8750,8740,1107
|
|
20230906,150400,822290170,8750,8760,8760,8750,2413
|
|
20230906,150300,801174640,8760,8760,8760,8760,170
|
|
20230906,150200,799685440,8760,8760,8760,8760,0
|
|
20230906,150100,799685440,8760,8760,8760,8760,63
|
|
20230906,150000,799133560,8750,8740,8750,8740,706
|
|
20230906,145900,792956080,8740,8790,8790,8740,15666
|
|
20230906,145800,655872610,8790,8760,8790,8750,546
|
|
20230906,145700,651091250,8760,8800,8800,8760,3714
|
|
20230906,145600,618524420,8790,8800,8820,8790,223
|
|
20230906,145500,616561780,8800,8790,8810,8790,1050
|
|
20230906,145400,607323190,8790,8790,8800,8790,136
|
|
20230906,145300,606127390,8800,8810,8820,8800,523
|
|
20230906,145200,601524380,8820,8800,8820,8800,480
|
|
20230906,145100,597295370,8800,8800,8810,8800,78
|
|
20230906,145000,596608560,8800,8810,8810,8800,58
|
|
20230906,144900,596097710,8820,8810,8820,8790,689
|
|
20230906,144800,590036540,8800,8810,8810,8800,1684
|
|
20230906,144700,575214490,8820,8810,8820,8810,2
|
|
20230906,144600,575196860,8810,8810,8810,8810,0
|
|
20230906,144500,575196860,8810,8810,8810,8810,50
|
|
20230906,144400,574756360,8800,8800,8800,8800,757
|
|
20230906,144300,568094760,8800,8810,8810,8800,964
|
|
20230906,144200,559611380,8820,8820,8820,8820,1
|
|
20230906,144100,559602560,8820,8800,8820,8800,211
|
|
20230906,144000,557745620,8800,8800,8800,8800,1100
|
|
20230906,143900,548065620,8800,8810,8820,8800,307
|
|
20230906,143800,545362780,8810,8810,8810,8810,0
|
|
20230906,143700,545362780,8810,8810,8810,8810,2
|
|
20230906,143600,545345160,8810,8820,8820,8810,1334
|
|
20230906,143500,533592510,8820,8820,8820,8810,701
|
|
20230906,143400,527411460,8840,8840,8840,8840,20
|
|
20230906,143300,527234660,8820,8820,8820,8820,60
|
|
20230906,143200,526705460,8830,8830,8830,8820,292
|
|
20230906,143100,524129200,8830,8840,8840,8830,22
|
|
20230906,143000,523934880,8840,8840,8840,8830,40
|
|
20230906,142900,523581290,8840,8830,8840,8830,972
|
|
20230906,142800,514998340,8820,8820,8830,8820,217
|
|
20230906,142700,513084390,8820,8830,8830,8820,819
|
|
20230906,142600,505860450,8820,8820,8830,8820,135
|
|
20230906,142500,504669650,8830,8830,8830,8830,138
|
|
20230906,142400,503451110,8830,8830,8830,8830,0
|
|
20230906,142300,503451110,8830,8830,8830,8830,100
|
|
20230906,142200,502568110,8820,8820,8820,8820,1
|
|
20230906,142100,502559290,8820,8830,8830,8820,3194
|
|
20230906,142000,474388200,8830,8830,8830,8830,521
|
|
20230906,141900,469787770,8830,8830,8830,8830,1
|
|
20230906,141800,469778940,8820,8820,8820,8820,1106
|
|
20230906,141700,460024020,8820,8820,8820,8820,0
|
|
20230906,141600,460024020,8820,8830,8830,8820,211
|
|
20230906,141500,458162450,8830,8830,8830,8830,32
|
|
20230906,141400,457879890,8820,8830,8830,8820,100
|
|
20230906,141300,456997870,8840,8840,8840,8830,42
|
|
20230906,141200,456626700,8840,8830,8840,8830,13
|
|
20230906,141100,456511890,8830,8840,8840,8830,54
|
|
20230906,141000,456035060,8840,8840,8840,8840,0
|
|
20230906,140900,456035060,8840,8830,8840,8830,531
|
|
20230906,140800,451346290,8840,8840,8840,8840,9
|
|
20230906,140700,451266730,8840,8840,8840,8840,0
|
|
20230906,140600,451266730,8840,8840,8840,8840,296
|
|
20230906,140500,448650090,8840,8840,8840,8840,269
|
|
20230906,140400,446272130,8840,8840,8840,8840,1
|
|
20230906,140300,446263290,8840,8840,8840,8840,58
|
|
20230906,140200,445750570,8840,8840,8840,8840,50
|
|
20230906,140100,445308570,8830,8830,8830,8830,76
|
|
20230906,140000,444637490,8820,8830,8830,8820,41
|
|
20230906,135900,444275860,8830,8830,8830,8830,58
|
|
20230906,135800,443763720,8830,8830,8830,8830,5
|
|
20230906,135700,443719570,8830,8820,8830,8820,315
|
|
20230906,135600,440941120,8820,8830,8830,8820,221
|
|
20230906,135500,438989850,8830,8820,8830,8820,38
|
|
20230906,135400,438654330,8820,8830,8830,8820,38
|
|
20230906,135300,438319130,8830,8820,8830,8820,87
|
|
20230906,135200,437551390,8830,8830,8830,8830,135
|
|
20230906,135100,436359340,8830,8820,8830,8820,499
|
|
20230906,135000,431954860,8820,8850,8850,8820,2989
|
|
20230906,134900,405549720,8850,8850,8850,8850,61
|
|
20230906,134800,405009870,8850,8880,8880,8850,5422
|
|
20230906,134700,356967070,8890,8900,8900,8890,652
|
|
20230906,134600,351170670,8900,8900,8900,8900,0
|
|
20230906,134500,351170670,8900,8900,8900,8900,11
|
|
20230906,134400,351072770,8900,8900,8900,8900,5
|
|
20230906,134300,351028270,8900,8900,8900,8900,0
|
|
20230906,134200,351028270,8900,8900,8900,8900,3
|
|
20230906,134100,351001570,8900,8900,8900,8900,0
|
|
20230906,134000,351001570,8900,8900,8900,8900,0
|
|
20230906,133900,351001570,8900,8900,8900,8900,0
|
|
20230906,133800,351001570,8900,8900,8900,8900,138
|
|
20230906,133700,349773370,8900,8910,8910,8900,107
|
|
20230906,133600,348820070,8910,8910,8910,8910,9
|
|
20230906,133500,348739880,8910,8910,8910,8910,50
|
|
20230906,133400,348294380,8910,8910,8910,8910,100
|
|
20230906,133300,347403380,8910,8910,8910,8910,0
|
|
20230906,133200,347403380,8910,8910,8910,8910,202
|
|
20230906,133100,345603560,8920,8920,8920,8920,0
|
|
20230906,133000,345603560,8920,8920,8920,8920,0
|
|
20230906,132900,345603560,8920,8920,8920,8920,0
|
|
20230906,132800,345603560,8920,8900,8920,8900,578
|
|
20230906,132700,340459340,8890,8890,8890,8890,0
|
|
20230906,132600,340459340,8890,8900,8900,8890,2
|
|
20230906,132500,340441550,8890,8890,8890,8890,0
|
|
20230906,132400,340441550,8890,8900,8900,8890,51
|
|
20230906,132300,339988150,8900,8900,8900,8900,0
|
|
20230906,132200,339988150,8900,8900,8900,8900,0
|
|
20230906,132100,339988150,8900,8900,8900,8890,10
|
|
20230906,132000,339899160,8890,8890,8890,8890,35
|
|
20230906,131900,339588010,8890,8890,8890,8890,0
|
|
20230906,131800,339588010,8890,8890,8890,8890,90
|
|
20230906,131700,338787910,8890,8890,8890,8890,0
|
|
20230906,131600,338787910,8890,8890,8890,8890,600
|
|
20230906,131500,333453910,8890,8890,8890,8890,20
|
|
20230906,131400,333276110,8890,8890,8890,8890,0
|
|
20230906,131300,333276110,8890,8890,8890,8890,0
|
|
20230906,131200,333276110,8890,8890,8890,8890,100
|
|
20230906,131100,332387110,8890,8900,8900,8890,27
|
|
20230906,131000,332146820,8890,8890,8890,8890,1
|
|
20230906,130900,332137930,8900,8900,8900,8900,1
|
|
20230906,130800,332129030,8900,8900,8900,8900,1
|
|
20230906,130700,332120130,8900,8900,8900,8900,5
|
|
20230906,130600,332075630,8900,8900,8900,8900,0
|
|
20230906,130500,332075630,8900,8900,8900,8900,0
|
|
20230906,130400,332075630,8900,8900,8900,8900,0
|
|
20230906,130300,332075630,8900,8900,8900,8900,1
|
|
20230906,130200,332066730,8890,8900,8900,8880,73
|
|
20230906,130100,331417850,8900,8900,8900,8900,1
|
|
20230906,130000,331408950,8900,8880,8900,8880,624
|
|
20230906,125900,325866530,8870,8870,8870,8870,0
|
|
20230906,125800,325866530,8870,8870,8870,8860,277
|
|
20230906,125700,323409590,8860,8860,8860,8860,0
|
|
20230906,125600,323409590,8860,8860,8860,8860,0
|
|
20230906,125500,323409590,8860,8860,8860,8860,0
|
|
20230906,125400,323409590,8860,8870,8870,8860,96
|
|
20230906,125300,322559020,8860,8860,8860,8860,45
|
|
20230906,125200,322160320,8870,8870,8870,8870,0
|
|
20230906,125100,322160320,8870,8870,8870,8870,1
|
|
20230906,125000,322151450,8870,8870,8870,8870,0
|
|
20230906,124900,322151450,8870,8870,8870,8870,0
|
|
20230906,124800,322151450,8870,8870,8870,8870,0
|
|
20230906,124700,322151450,8870,8870,8870,8870,1
|
|
20230906,124600,322142580,8860,8860,8860,8860,30
|
|
20230906,124500,321876780,8860,8860,8860,8860,0
|
|
20230906,124400,321876780,8860,8860,8860,8860,5
|
|
20230906,124300,321832480,8860,8870,8870,8860,52
|
|
20230906,124200,321371740,8860,8870,8870,8860,283
|
|
20230906,124100,318863310,8870,8880,8880,8870,1578
|
|
20230906,124000,304851070,8890,8890,8890,8890,507
|
|
20230906,123900,300343840,8890,8890,8890,8890,200
|
|
20230906,123800,298565840,8890,8890,8890,8890,1
|
|
20230906,123700,298556950,8890,8890,8890,8890,1
|
|
20230906,123600,298548060,8890,8890,8890,8890,1
|
|
20230906,123500,298539170,8880,8880,8880,8880,338
|
|
20230906,123400,295537730,8890,8890,8890,8890,10
|
|
20230906,123300,295448830,8890,8890,8890,8890,10
|
|
20230906,123200,295359930,8890,8890,8890,8890,10
|
|
20230906,123100,295271030,8890,8890,8890,8890,10
|
|
20230906,123000,295182130,8890,8890,8890,8890,0
|
|
20230906,122900,295182130,8890,8890,8890,8890,0
|
|
20230906,122800,295182130,8890,8890,8890,8890,1
|
|
20230906,122700,295173240,8890,8890,8890,8890,333
|
|
20230906,122600,292212870,8890,8890,8890,8890,10
|
|
20230906,122500,292123970,8880,8880,8880,8880,116
|
|
20230906,122400,291093890,8880,8880,8880,8880,0
|
|
20230906,122300,291093890,8880,8890,8890,8880,185
|
|
20230906,122200,289449540,8890,8890,8890,8890,110
|
|
20230906,122100,288471640,8890,8880,8890,8880,115
|
|
20230906,122000,287450340,8890,8890,8890,8890,20
|
|
20230906,121900,287272540,8890,8890,8890,8890,1
|
|
20230906,121800,287263650,8880,8880,8880,8880,96
|
|
20230906,121700,286411170,8880,8880,8880,8880,64
|
|
20230906,121600,285842850,8880,8880,8880,8880,94
|
|
20230906,121500,285008130,8880,8880,8880,8880,0
|
|
20230906,121400,285008130,8880,8890,8890,8880,209
|
|
20230906,121300,283151130,8890,8880,8890,8880,88
|
|
20230906,121200,282369670,8880,8890,8890,8880,286
|
|
20230906,121100,279828970,8880,8880,8880,8880,1188
|
|
20230906,121000,269279530,8880,8890,8890,8880,268
|
|
20230906,120900,266898580,8890,8890,8890,8890,81
|
|
20230906,120800,266178490,8900,8900,8900,8900,0
|
|
20230906,120700,266178490,8900,8900,8900,8900,61
|
|
20230906,120600,265635590,8890,8890,8890,8890,742
|
|
20230906,120500,259039210,8890,8900,8900,8890,360
|
|
20230906,120400,255838780,8900,8900,8900,8900,0
|
|
20230906,120300,255838780,8900,8900,8910,8900,4306
|
|
20230906,120200,217515160,8910,8910,8910,8910,0
|
|
20230906,120100,217515160,8910,8910,8910,8910,0
|
|
20230906,120000,217515160,8910,8910,8910,8910,0
|
|
20230906,115900,217515160,8910,8910,8910,8900,215
|
|
20230906,115800,215601590,8900,8900,8900,8900,0
|
|
20230906,115700,215601590,8900,8900,8900,8900,0
|
|
20230906,115600,215601590,8900,8910,8910,8900,460
|
|
20230906,115500,211503860,8910,8910,8910,8910,1
|
|
20230906,115400,211494950,8920,8920,8920,8920,0
|
|
20230906,115300,211494950,8920,8920,8920,8920,22
|
|
20230906,115200,211298710,8910,8910,8910,8910,83
|
|
20230906,115100,210559180,8920,8920,8920,8920,5
|
|
20230906,115000,210514580,8920,8920,8920,8920,0
|
|
20230906,114900,210514580,8920,8920,8920,8920,0
|
|
20230906,114800,210514580,8920,8920,8920,8920,2
|
|
20230906,114700,210496740,8920,8920,8920,8920,4
|
|
20230906,114600,210461060,8920,8920,8920,8920,3
|
|
20230906,114500,210434300,8910,8910,8910,8910,0
|
|
20230906,114400,210434300,8910,8910,8910,8910,0
|
|
20230906,114300,210434300,8910,8910,8910,8910,0
|
|
20230906,114200,210434300,8910,8910,8910,8910,0
|
|
20230906,114100,210434300,8910,8910,8910,8910,103
|
|
20230906,114000,209516570,8910,8910,8910,8910,0
|
|
20230906,113900,209516570,8910,8910,8910,8910,1
|
|
20230906,113800,209507660,8910,8910,8910,8910,20
|
|
20230906,113700,209329460,8910,8910,8910,8910,0
|
|
20230906,113600,209329460,8910,8910,8910,8910,0
|
|
20230906,113500,209329460,8910,8910,8910,8910,0
|
|
20230906,113400,209329460,8910,8910,8910,8910,555
|
|
20230906,113300,204384410,8920,8920,8920,8920,16
|
|
20230906,113200,204241690,8920,8920,8920,8920,1
|
|
20230906,113100,204232770,8920,8920,8920,8920,1
|
|
20230906,113000,204223850,8920,8920,8920,8920,0
|
|
20230906,112900,204223850,8920,8920,8920,8920,0
|
|
20230906,112800,204223850,8920,8920,8920,8920,0
|
|
20230906,112700,204223850,8920,8920,8920,8920,12
|
|
20230906,112600,204116810,8910,8910,8910,8910,0
|
|
20230906,112500,204116810,8910,8910,8910,8910,0
|
|
20230906,112400,204116810,8910,8910,8910,8910,0
|
|
20230906,112300,204116810,8910,8910,8910,8910,0
|
|
20230906,112200,204116810,8910,8910,8910,8910,2
|
|
20230906,112100,204098990,8910,8910,8910,8910,0
|
|
20230906,112000,204098990,8910,8910,8910,8910,100
|
|
20230906,111900,203207990,8910,8910,8910,8910,6
|
|
20230906,111800,203154530,8920,8920,8920,8920,0
|
|
20230906,111700,203154530,8920,8920,8920,8920,0
|
|
20230906,111600,203154530,8920,8920,8920,8920,1
|
|
20230906,111500,203145610,8920,8920,8920,8920,1
|
|
20230906,111400,203136690,8920,8920,8920,8920,21
|
|
20230906,111300,202949370,8910,8910,8910,8910,1
|
|
20230906,111200,202940460,8910,8910,8910,8910,10
|
|
20230906,111100,202851360,8910,8910,8910,8910,21
|
|
20230906,111000,202664250,8910,8910,8910,8910,528
|
|
20230906,110900,197959770,8910,8910,8910,8910,0
|
|
20230906,110800,197959770,8910,8910,8910,8910,0
|
|
20230906,110700,197959770,8910,8910,8910,8910,2
|
|
20230906,110600,197941950,8910,8910,8910,8910,33
|
|
20230906,110500,197647920,8910,8910,8910,8910,7
|
|
20230906,110400,197585550,8910,8910,8910,8910,60
|
|
20230906,110300,197050950,8910,8910,8910,8910,0
|
|
20230906,110200,197050950,8910,8920,8920,8910,12
|
|
20230906,110100,196944010,8920,8920,8920,8920,20
|
|
20230906,110000,196765610,8920,8920,8920,8920,3
|
|
20230906,105900,196738850,8920,8900,8920,8900,283
|
|
20230906,105800,194220130,8900,8900,8900,8890,17
|
|
20230906,105700,194068860,8900,8900,8900,8900,101
|
|
20230906,105600,193169960,8890,8890,8890,8890,0
|
|
20230906,105500,193169960,8890,8890,8890,8890,2
|
|
20230906,105400,193152180,8890,8890,8890,8890,389
|
|
20230906,105300,189693970,8890,8890,8890,8890,311
|
|
20230906,105200,186929180,8890,8910,8910,8890,1398
|
|
20230906,105100,174486830,8910,8910,8910,8910,29
|
|
20230906,105000,174228440,8910,8910,8910,8910,30
|
|
20230906,104900,173961140,8910,8910,8910,8910,0
|
|
20230906,104800,173961140,8910,8920,8920,8910,8
|
|
20230906,104700,173889830,8920,8920,8920,8920,1
|
|
20230906,104600,173880910,8920,8930,8930,8920,17
|
|
20230906,104500,173729260,8920,8920,8920,8920,15
|
|
20230906,104400,173595460,8920,8920,8920,8920,6
|
|
20230906,104300,173541940,8920,8920,8920,8920,0
|
|
20230906,104200,173541940,8920,8920,8920,8920,1
|
|
20230906,104100,173533020,8910,8910,8910,8910,0
|
|
20230906,104000,173533020,8910,8920,8920,8910,76
|
|
20230906,103900,172855850,8920,8920,8920,8920,60
|
|
20230906,103800,172320650,8920,8920,8920,8920,1
|
|
20230906,103700,172311730,8930,8910,8930,8910,51
|
|
20230906,103600,171857300,8910,8910,8910,8910,203
|
|
20230906,103500,170048570,8910,8910,8910,8910,0
|
|
20230906,103400,170048570,8910,8910,8910,8910,0
|
|
20230906,103300,170048570,8910,8910,8910,8910,0
|
|
20230906,103200,170048570,8910,8910,8910,8910,0
|
|
20230906,103100,170048570,8910,8910,8910,8910,0
|
|
20230906,103000,170048570,8910,8920,8920,8910,355
|
|
20230906,102900,166883470,8920,8930,8930,8900,1986
|
|
20230906,102800,149183420,8930,8930,8930,8930,0
|
|
20230906,102700,149183420,8930,8950,8950,8930,25
|
|
20230906,102600,148960130,8950,8950,8950,8950,0
|
|
20230906,102500,148960130,8950,8950,8950,8950,260
|
|
20230906,102400,146633130,8950,8950,8950,8950,1
|
|
20230906,102300,146624180,8920,8920,8920,8920,72
|
|
20230906,102200,145981940,8920,8920,8920,8920,131
|
|
20230906,102100,144813420,8950,8950,8950,8950,10
|
|
20230906,102000,144723920,8950,8950,8950,8950,0
|
|
20230906,101900,144723920,8950,8950,8950,8950,10
|
|
20230906,101800,144634420,8950,8950,8950,8950,1
|
|
20230906,101700,144625470,8910,8910,8910,8910,100
|
|
20230906,101600,143734470,8900,8930,8930,8900,1461
|
|
20230906,101500,130699850,8930,8940,8950,8930,131
|
|
20230906,101400,129529030,8940,8940,8940,8940,367
|
|
20230906,101300,126248050,8950,8950,8950,8950,1
|
|
20230906,101200,126239100,8940,8940,8940,8940,389
|
|
20230906,101100,122761440,8940,8940,8940,8940,66
|
|
20230906,101000,122171400,8940,8940,8940,8940,98
|
|
20230906,100900,121295280,8940,8940,8940,8940,0
|
|
20230906,100800,121295280,8940,8940,8940,8940,24
|
|
20230906,100700,121080720,8940,8940,8940,8940,100
|
|
20230906,100600,120186720,8960,8940,8960,8940,3
|
|
20230906,100500,120159880,8940,8940,8940,8940,78
|
|
20230906,100400,119462560,8940,8940,8940,8940,0
|
|
20230906,100300,119462560,8940,8950,8950,8940,190
|
|
20230906,100200,117763810,8950,8950,8950,8950,94
|
|
20230906,100100,116922510,8950,8950,8950,8950,209
|
|
20230906,100000,115051960,8960,8960,8960,8960,3
|
|
20230906,095900,115025080,8960,8950,8960,8950,4
|
|
20230906,095800,114989250,8950,8960,8960,8950,155
|
|
20230906,095700,113601990,8950,8950,8950,8950,1
|
|
20230906,095600,113593040,8950,8950,8950,8950,0
|
|
20230906,095500,113593040,8950,8950,8950,8950,0
|
|
20230906,095400,113593040,8950,8950,8950,8950,648
|
|
20230906,095300,107793440,8960,8960,8960,8960,84
|
|
20230906,095200,107040800,8960,8960,8960,8960,3
|
|
20230906,095100,107013920,8960,8950,8960,8950,38
|
|
20230906,095000,106673730,8960,8960,8960,8960,81
|
|
20230906,094900,105947970,8960,8960,8960,8960,182
|
|
20230906,094800,104317250,8950,8960,8960,8950,328
|
|
20230906,094700,101381640,8950,8950,8950,8950,5
|
|
20230906,094600,101336890,8950,8950,8950,8950,0
|
|
20230906,094500,101336890,8950,8950,8950,8950,80
|
|
20230906,094400,100620890,8950,8950,8950,8950,87
|
|
20230906,094300,99842240,8960,8960,8960,8960,200
|
|
20230906,094200,98050240,8960,8960,8960,8960,201
|
|
20230906,094100,96249280,8960,8960,8960,8960,4
|
|
20230906,094000,96213440,8950,8950,8950,8950,0
|
|
20230906,093900,96213440,8950,8950,8950,8950,57
|
|
20230906,093800,95703290,8950,8960,8960,8950,702
|
|
20230906,093700,89418490,8960,8960,8960,8960,0
|
|
20230906,093600,89418490,8960,8960,8960,8960,0
|
|
20230906,093500,89418490,8960,8970,8970,8960,17
|
|
20230906,093400,89266150,8970,8970,8970,8970,0
|
|
20230906,093300,89266150,8970,8980,8980,8970,17
|
|
20230906,093200,89113610,8980,8980,8990,8980,217
|
|
20230906,093100,87164930,8980,8980,8980,8980,59
|
|
20230906,093000,86635110,8980,8980,8980,8980,4
|
|
20230906,092900,86599190,8970,8970,8970,8970,950
|
|
20230906,092800,78077690,8970,8970,8970,8970,39
|
|
20230906,092700,77727860,8980,8960,8980,8960,1729
|
|
20230906,092600,62223050,8960,8960,8960,8960,44
|
|
20230906,092500,61828810,8960,8960,8960,8960,860
|
|
20230906,092400,54123210,8960,8960,8960,8960,0
|
|
20230906,092300,54123210,8960,8960,8960,8960,101
|
|
20230906,092200,53218250,8920,8960,8960,8920,21
|
|
20230906,092100,53030850,8920,8920,8920,8920,0
|
|
20230906,092000,53030850,8920,8930,8930,8920,20
|
|
20230906,091900,52852390,8920,8960,8960,8920,170
|
|
20230906,091800,51331050,8960,8960,8960,8960,0
|
|
20230906,091700,51331050,8960,8950,8960,8920,117
|
|
20230906,091600,50286740,8960,8960,8960,8960,3
|
|
20230906,091500,50259860,8960,8960,8960,8920,161
|
|
20230906,091400,48822680,8960,8960,8960,8960,19
|
|
20230906,091300,48652440,8960,8960,8960,8960,69
|
|
20230906,091200,48034200,8960,8960,8960,8960,66
|
|
20230906,091100,47442840,8960,8970,8970,8960,41
|
|
20230906,091000,47075380,8970,8970,8970,8970,7
|
|
20230906,090900,47012590,8960,8950,8970,8950,1406
|
|
20230906,090800,34413840,8960,8960,8960,8960,1
|
|
20230906,090700,34404880,8910,8940,8970,8910,313
|
|
20230906,090600,31610530,8970,8980,8980,8970,10
|
|
20230906,090500,31520740,8980,8910,8980,8910,280
|
|
20230906,090400,29025870,8900,8930,8990,8900,365
|
|
20230906,090300,25763120,8910,8890,8910,8880,1535
|
|
20230906,090200,12097960,8880,8880,8880,8880,310
|
|
20230906,090100,9345160,8910,8910,8910,8910,10
|
|
20230906,090000,9256060,8910,8900,8910,8900,1040
|