587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184400,1362895080,8610,8610,8610,8610,5486
|
|
20230912,184300,1362895080,8610,8610,8610,8610,0
|
|
20230912,184200,1362895080,8610,8610,8610,8610,0
|
|
20230912,184100,1362895080,8610,8610,8610,8610,0
|
|
20230912,184000,1362895080,8610,8610,8610,8610,0
|
|
20230912,183900,1362895080,8610,8610,8610,8610,0
|
|
20230912,183800,1362895080,8610,8610,8610,8610,0
|
|
20230912,183700,1362895080,8610,8610,8610,8610,0
|
|
20230912,183600,1362895080,8610,8610,8610,8610,0
|
|
20230912,183500,1362895080,8610,8610,8610,8610,0
|
|
20230912,183400,1362895080,8610,8610,8610,8610,0
|
|
20230912,183300,1362895080,8610,8610,8610,8610,0
|
|
20230912,183200,1362895080,8610,8610,8610,8610,0
|
|
20230912,183100,1362895080,8610,8610,8610,8610,0
|
|
20230912,183000,1362895080,8610,8610,8610,8610,0
|
|
20230912,182900,1362895080,8610,8610,8610,8610,0
|
|
20230912,182800,1362895080,8610,8610,8610,8610,0
|
|
20230912,182700,1362895080,8610,8610,8610,8610,0
|
|
20230912,182600,1362895080,8610,8610,8610,8610,0
|
|
20230912,182500,1362895080,8610,8610,8610,8610,0
|
|
20230912,182400,1362895080,8610,8610,8610,8610,0
|
|
20230912,182300,1362895080,8610,8610,8610,8610,0
|
|
20230912,182200,1362895080,8610,8610,8610,8610,0
|
|
20230912,182100,1362895080,8610,8610,8610,8610,0
|
|
20230912,182000,1362895080,8610,8610,8610,8610,0
|
|
20230912,181900,1362895080,8610,8610,8610,8610,0
|
|
20230912,181800,1362895080,8610,8610,8610,8610,0
|
|
20230912,181700,1362895080,8610,8610,8610,8610,0
|
|
20230912,181600,1362895080,8610,8610,8610,8610,0
|
|
20230912,181500,1362895080,8610,8610,8610,8610,0
|
|
20230912,181400,1362895080,8610,8610,8610,8610,5486
|
|
20230912,181300,1362895080,8610,8610,8610,8610,0
|
|
20230912,181200,1362895080,8610,8610,8610,8610,0
|
|
20230912,181100,1362895080,8610,8610,8610,8610,0
|
|
20230912,181000,1362895080,8610,8610,8610,8610,0
|
|
20230912,180900,1362895080,8610,8610,8610,8610,0
|
|
20230912,180800,1362895080,8610,8610,8610,8610,0
|
|
20230912,180700,1362895080,8610,8610,8610,8610,0
|
|
20230912,180600,1362895080,8610,8610,8610,8610,0
|
|
20230912,180500,1362895080,8610,8610,8610,8610,0
|
|
20230912,180400,1362895080,8610,8610,8610,8610,0
|
|
20230912,180300,1362895080,8610,8610,8610,8610,0
|
|
20230912,180200,1362895080,8610,8610,8610,8610,0
|
|
20230912,180100,1362895080,8610,8610,8610,8610,0
|
|
20230912,180000,1362895080,8610,8610,8610,8610,0
|
|
20230912,175900,1362895080,8610,8610,8610,8610,0
|
|
20230912,175800,1362895080,8610,8610,8610,8610,0
|
|
20230912,175700,1362895080,8610,8610,8610,8610,0
|
|
20230912,175600,1362895080,8610,8610,8610,8610,0
|
|
20230912,175500,1362895080,8610,8610,8610,8610,0
|
|
20230912,175400,1362895080,8610,8610,8610,8610,0
|
|
20230912,175300,1362895080,8610,8610,8610,8610,0
|
|
20230912,175200,1362895080,8610,8610,8610,8610,0
|
|
20230912,175100,1362895080,8610,8610,8610,8610,0
|
|
20230912,175000,1362895080,8610,8610,8610,8610,0
|
|
20230912,174900,1362895080,8610,8610,8610,8610,0
|
|
20230912,174800,1362895080,8610,8610,8610,8610,0
|
|
20230912,174700,1362895080,8610,8610,8610,8610,0
|
|
20230912,174600,1362895080,8610,8610,8610,8610,0
|
|
20230912,174500,1362895080,8610,8610,8610,8610,0
|
|
20230912,174400,1362895080,8610,8610,8610,8610,5486
|
|
20230912,174300,1362895080,8610,8610,8610,8610,0
|
|
20230912,174200,1362895080,8610,8610,8610,8610,0
|
|
20230912,174100,1362895080,8610,8610,8610,8610,0
|
|
20230912,174000,1362895080,8610,8610,8610,8610,0
|
|
20230912,173900,1362895080,8610,8610,8610,8610,0
|
|
20230912,173800,1362895080,8610,8610,8610,8610,0
|
|
20230912,173700,1362895080,8610,8610,8610,8610,0
|
|
20230912,173600,1362895080,8610,8610,8610,8610,0
|
|
20230912,173500,1362895080,8610,8610,8610,8610,0
|
|
20230912,173400,1362895080,8610,8610,8610,8610,0
|
|
20230912,173300,1362895080,8610,8610,8610,8610,0
|
|
20230912,173200,1362895080,8610,8610,8610,8610,0
|
|
20230912,173100,1362895080,8610,8610,8610,8610,0
|
|
20230912,173000,1362895080,8610,8610,8610,8610,0
|
|
20230912,172900,1362895080,8610,8610,8610,8610,0
|
|
20230912,172800,1362895080,8610,8610,8610,8610,0
|
|
20230912,172700,1362895080,8610,8610,8610,8610,0
|
|
20230912,172600,1362895080,8610,8610,8610,8610,0
|
|
20230912,172500,1362895080,8610,8610,8610,8610,0
|
|
20230912,172400,1362895080,8610,8610,8610,8610,0
|
|
20230912,172300,1362895080,8610,8610,8610,8610,0
|
|
20230912,172200,1362895080,8610,8610,8610,8610,0
|
|
20230912,172100,1362895080,8610,8610,8610,8610,0
|
|
20230912,172000,1362895080,8610,8610,8610,8610,0
|
|
20230912,171900,1362895080,8610,8610,8610,8610,0
|
|
20230912,171800,1362895080,8610,8610,8610,8610,0
|
|
20230912,171700,1362895080,8610,8610,8610,8610,0
|
|
20230912,171600,1362895080,8610,8610,8610,8610,0
|
|
20230912,171500,1362895080,8610,8610,8610,8610,0
|
|
20230912,171400,1362895080,8610,8610,8610,8610,5486
|
|
20230912,171300,1362895080,8610,8610,8610,8610,0
|
|
20230912,171200,1362895080,8610,8610,8610,8610,0
|
|
20230912,171100,1362895080,8610,8610,8610,8610,0
|
|
20230912,171000,1362895080,8610,8610,8610,8610,0
|
|
20230912,170900,1362895080,8610,8610,8610,8610,0
|
|
20230912,170800,1362895080,8610,8610,8610,8610,0
|
|
20230912,170700,1362895080,8610,8610,8610,8610,0
|
|
20230912,170600,1362895080,8610,8610,8610,8610,0
|
|
20230912,170500,1362895080,8610,8610,8610,8610,0
|
|
20230912,170400,1362895080,8610,8610,8610,8610,0
|
|
20230912,170300,1362895080,8610,8610,8610,8610,0
|
|
20230912,170200,1362895080,8610,8610,8610,8610,0
|
|
20230912,170100,1362895080,8610,8610,8610,8610,0
|
|
20230912,170000,1362895080,8610,8610,8610,8610,0
|
|
20230912,165900,1362895080,8610,8610,8610,8610,0
|
|
20230912,165800,1362895080,8610,8610,8610,8610,0
|
|
20230912,165700,1362895080,8610,8610,8610,8610,0
|
|
20230912,165600,1362895080,8610,8610,8610,8610,0
|
|
20230912,165500,1362895080,8610,8610,8610,8610,0
|
|
20230912,165400,1362895080,8610,8610,8610,8610,0
|
|
20230912,165300,1362895080,8610,8610,8610,8610,0
|
|
20230912,165200,1362895080,8610,8610,8610,8610,0
|
|
20230912,165100,1362895080,8610,8610,8610,8610,0
|
|
20230912,165000,1362895080,8610,8610,8610,8610,0
|
|
20230912,164900,1362895080,8610,8610,8610,8610,0
|
|
20230912,164800,1362895080,8610,8610,8610,8610,0
|
|
20230912,164700,1362895080,8610,8610,8610,8610,0
|
|
20230912,164600,1362895080,8610,8610,8610,8610,0
|
|
20230912,164500,1362895080,8610,8610,8610,8610,0
|
|
20230912,164400,1362895080,8610,8610,8610,8610,5486
|
|
20230912,164300,1362895080,8610,8610,8610,8610,0
|
|
20230912,164200,1362895080,8610,8610,8610,8610,0
|
|
20230912,164100,1362895080,8610,8610,8610,8610,0
|
|
20230912,164000,1362895080,8610,8610,8610,8610,0
|
|
20230912,163900,1362895080,8610,8610,8610,8610,0
|
|
20230912,163800,1362895080,8610,8610,8610,8610,0
|
|
20230912,163700,1362895080,8610,8610,8610,8610,0
|
|
20230912,163600,1362895080,8610,8610,8610,8610,0
|
|
20230912,163500,1362895080,8610,8610,8610,8610,0
|
|
20230912,163400,1362895080,8610,8610,8610,8610,0
|
|
20230912,163300,1362895080,8610,8610,8610,8610,0
|
|
20230912,163200,1362895080,8610,8610,8610,8610,0
|
|
20230912,163100,1362895080,8610,8610,8610,8610,0
|
|
20230912,163000,1362895080,8610,8610,8610,8610,0
|
|
20230912,162900,1362895080,8610,8610,8610,8610,0
|
|
20230912,162800,1362895080,8610,8610,8610,8610,0
|
|
20230912,162700,1362895080,8610,8610,8610,8610,0
|
|
20230912,162600,1362895080,8610,8610,8610,8610,0
|
|
20230912,162500,1362895080,8610,8610,8610,8610,0
|
|
20230912,162400,1362895080,8610,8610,8610,8610,0
|
|
20230912,162300,1362895080,8610,8610,8610,8610,0
|
|
20230912,162200,1362895080,8610,8610,8610,8610,0
|
|
20230912,162100,1362895080,8610,8610,8610,8610,0
|
|
20230912,162000,1362895080,8610,8610,8610,8610,0
|
|
20230912,161900,1362895080,8610,8610,8610,8610,0
|
|
20230912,161800,1362895080,8610,8610,8610,8610,0
|
|
20230912,161700,1362895080,8610,8610,8610,8610,0
|
|
20230912,161600,1362895080,8610,8610,8610,8610,0
|
|
20230912,161500,1362895080,8610,8610,8610,8610,0
|
|
20230912,161400,1362895080,8610,8610,8610,8610,5486
|
|
20230912,161300,1362895080,8610,8610,8610,8610,0
|
|
20230912,161200,1362895080,8610,8610,8610,8610,0
|
|
20230912,161100,1362895080,8610,8610,8610,8610,0
|
|
20230912,161000,1362895080,8610,8610,8610,8610,0
|
|
20230912,160900,1362895080,8610,8610,8610,8610,0
|
|
20230912,160800,1362895080,8610,8610,8610,8610,0
|
|
20230912,160700,1362895080,8610,8610,8610,8610,0
|
|
20230912,160600,1362895080,8610,8610,8610,8610,0
|
|
20230912,160500,1362895080,8610,8610,8610,8610,0
|
|
20230912,160400,1362895080,8610,8610,8610,8610,0
|
|
20230912,160300,1362895080,8610,8610,8610,8610,0
|
|
20230912,160200,1362895080,8610,8610,8610,8610,0
|
|
20230912,160100,1362895080,8610,8610,8610,8610,0
|
|
20230912,160000,1362895080,8610,8610,8610,8610,0
|
|
20230912,155900,1362895080,8610,8610,8610,8610,0
|
|
20230912,155800,1362895080,8610,8610,8610,8610,0
|
|
20230912,155700,1362895080,8610,8610,8610,8610,0
|
|
20230912,155600,1362895080,8610,8610,8610,8610,0
|
|
20230912,155500,1362895080,8610,8610,8610,8610,0
|
|
20230912,155400,1362895080,8610,8610,8610,8610,0
|
|
20230912,155300,1362895080,8610,8610,8610,8610,0
|
|
20230912,155200,1362895080,8610,8610,8610,8610,0
|
|
20230912,155100,1362895080,8610,8610,8610,8610,0
|
|
20230912,155000,1362895080,8610,8610,8610,8610,0
|
|
20230912,154900,1362895080,8610,8610,8610,8610,0
|
|
20230912,154800,1362895080,8610,8610,8610,8610,0
|
|
20230912,154700,1362895080,8610,8610,8610,8610,0
|
|
20230912,154600,1362895080,8610,8610,8610,8610,0
|
|
20230912,154500,1362895080,8610,8610,8610,8610,0
|
|
20230912,154400,1362895080,8610,8610,8610,8610,5486
|
|
20230912,154300,1362895080,8610,8610,8610,8610,0
|
|
20230912,154200,1362895080,8610,8610,8610,8610,0
|
|
20230912,154100,1362895080,8610,8610,8610,8610,0
|
|
20230912,154000,1362895080,8610,8610,8610,8610,0
|
|
20230912,153900,1362895080,8610,8610,8610,8610,0
|
|
20230912,153800,1362895080,8610,8610,8610,8610,0
|
|
20230912,153700,1362895080,8610,8610,8610,8610,0
|
|
20230912,153600,1362895080,8610,8610,8610,8610,0
|
|
20230912,153500,1362895080,8610,8610,8610,8610,0
|
|
20230912,153400,1362895080,8610,8610,8610,8610,0
|
|
20230912,153300,1362895080,8610,8610,8610,8610,0
|
|
20230912,153200,1362895080,8610,8610,8610,8610,0
|
|
20230912,153100,1362895080,8610,8610,8610,8610,0
|
|
20230912,153000,1362895080,8610,8610,8610,8610,5486
|
|
20230912,152900,1315660620,8590,8590,8590,8590,0
|
|
20230912,152800,1315660620,8590,8590,8590,8590,0
|
|
20230912,152700,1315660620,8590,8590,8590,8590,0
|
|
20230912,152600,1315660620,8590,8590,8590,8590,0
|
|
20230912,152500,1315660620,8590,8590,8590,8590,0
|
|
20230912,152400,1315660620,8590,8590,8590,8590,0
|
|
20230912,152300,1315660620,8590,8590,8590,8590,0
|
|
20230912,152200,1315660620,8590,8590,8590,8590,0
|
|
20230912,152100,1315660620,8590,8590,8590,8590,0
|
|
20230912,152000,1315660620,8590,8590,8590,8590,0
|
|
20230912,151900,1315660620,8590,8560,8590,8540,464
|
|
20230912,151800,1311686380,8580,8560,8580,8540,3962
|
|
20230912,151700,1277806250,8560,8550,8560,8550,590
|
|
20230912,151600,1272756100,8550,8560,8560,8550,545
|
|
20230912,151500,1268095300,8560,8570,8570,8550,113
|
|
20230912,151400,1267128290,8570,8550,8570,8550,2
|
|
20230912,151300,1267111170,8550,8550,8550,8550,14
|
|
20230912,151200,1266991470,8540,8540,8540,8540,100
|
|
20230912,151100,1266137470,8550,8550,8550,8540,107
|
|
20230912,151000,1265223580,8580,8550,8580,8540,783
|
|
20230912,150900,1258528070,8550,8550,8550,8550,202
|
|
20230912,150800,1256800970,8550,8550,8550,8550,92
|
|
20230912,150700,1256014370,8540,8550,8550,8540,230
|
|
20230912,150600,1254047880,8550,8550,8550,8550,388
|
|
20230912,150500,1250730480,8550,8540,8550,8540,559
|
|
20230912,150400,1245956230,8550,8550,8550,8550,21
|
|
20230912,150300,1245776680,8540,8550,8550,8540,200
|
|
20230912,150200,1244068570,8550,8550,8550,8550,0
|
|
20230912,150100,1244068570,8550,8530,8550,8530,3557
|
|
20230912,150000,1213682640,8530,8540,8540,8530,1417
|
|
20230912,145900,1201582460,8530,8550,8550,8530,6337
|
|
20230912,145800,1147433790,8550,8560,8560,8550,1813
|
|
20230912,145700,1131928570,8560,8560,8560,8560,1236
|
|
20230912,145600,1121348410,8570,8570,8570,8570,701
|
|
20230912,145500,1115340840,8580,8570,8580,8570,2279
|
|
20230912,145400,1095789020,8570,8570,8570,8570,15
|
|
20230912,145300,1095660470,8570,8570,8570,8570,4
|
|
20230912,145200,1095626190,8570,8560,8570,8560,51
|
|
20230912,145100,1095189620,8570,8570,8570,8570,10
|
|
20230912,145000,1095103920,8570,8570,8570,8570,9
|
|
20230912,144900,1095026790,8580,8570,8580,8560,643
|
|
20230912,144800,1089522320,8570,8580,8580,8570,6
|
|
20230912,144700,1089470870,8580,8580,8580,8580,3
|
|
20230912,144600,1089445130,8560,8560,8560,8560,0
|
|
20230912,144500,1089445130,8560,8560,8560,8560,1
|
|
20230912,144400,1089436570,8560,8560,8560,8560,6
|
|
20230912,144300,1089385210,8560,8560,8570,8560,8
|
|
20230912,144200,1089316720,8560,8560,8560,8560,8
|
|
20230912,144100,1089248240,8560,8560,8560,8560,24
|
|
20230912,144000,1089042800,8560,8560,8560,8560,150
|
|
20230912,143900,1087758800,8560,8560,8560,8560,113
|
|
20230912,143800,1086791520,8560,8560,8560,8560,695
|
|
20230912,143700,1080842320,8570,8560,8570,8560,112
|
|
20230912,143600,1079883590,8570,8570,8580,8570,239
|
|
20230912,143500,1077835140,8570,8570,8570,8570,18
|
|
20230912,143400,1077680880,8570,8570,8570,8570,20
|
|
20230912,143300,1077509480,8560,8560,8560,8560,48
|
|
20230912,143200,1077098600,8560,8570,8570,8560,178
|
|
20230912,143100,1075574860,8560,8560,8560,8560,582
|
|
20230912,143000,1070592940,8560,8570,8570,8560,720
|
|
20230912,142900,1064425920,8570,8570,8570,8570,0
|
|
20230912,142800,1064425920,8570,8570,8570,8570,296
|
|
20230912,142700,1061889200,8570,8570,8570,8560,417
|
|
20230912,142600,1058317440,8550,8550,8550,8550,0
|
|
20230912,142500,1058317440,8550,8580,8580,8550,5261
|
|
20230912,142400,1013267080,8580,8580,8580,8580,5
|
|
20230912,142300,1013224180,8580,8580,8580,8580,301
|
|
20230912,142200,1010641600,8580,8590,8590,8580,5287
|
|
20230912,142100,965276630,8590,8590,8590,8590,0
|
|
20230912,142000,965276630,8590,8590,8590,8590,633
|
|
20230912,141900,959839160,8600,8600,8610,8600,2948
|
|
20230912,141800,934486340,8610,8610,8610,8610,1
|
|
20230912,141700,934477730,8610,8610,8610,8610,0
|
|
20230912,141600,934477730,8610,8610,8610,8610,0
|
|
20230912,141500,934477730,8610,8610,8610,8610,37
|
|
20230912,141400,934159160,8610,8610,8610,8610,40
|
|
20230912,141300,933814760,8610,8610,8610,8610,2
|
|
20230912,141200,933797540,8600,8610,8610,8600,1251
|
|
20230912,141100,923038430,8610,8610,8610,8610,0
|
|
20230912,141000,923038430,8610,8610,8610,8610,40
|
|
20230912,140900,922694030,8620,8620,8620,8620,29
|
|
20230912,140800,922444050,8620,8620,8620,8620,2
|
|
20230912,140700,922426810,8600,8600,8600,8600,30
|
|
20230912,140600,922168810,8610,8600,8620,8600,38
|
|
20230912,140500,921841940,8610,8610,8610,8610,1170
|
|
20230912,140400,911768240,8620,8610,8620,8610,61
|
|
20230912,140300,911243010,8620,8610,8620,8610,202
|
|
20230912,140200,909503770,8620,8620,8620,8620,19
|
|
20230912,140100,909339990,8620,8620,8620,8620,0
|
|
20230912,140000,909339990,8620,8620,8620,8620,0
|
|
20230912,135900,909339990,8620,8620,8620,8620,1
|
|
20230912,135800,909331370,8620,8620,8620,8620,0
|
|
20230912,135700,909331370,8620,8620,8620,8620,2
|
|
20230912,135600,909314130,8600,8600,8600,8600,1011
|
|
20230912,135500,900619530,8600,8600,8600,8600,10
|
|
20230912,135400,900533530,8600,8600,8600,8600,0
|
|
20230912,135300,900533530,8600,8600,8600,8600,0
|
|
20230912,135200,900533530,8600,8600,8600,8600,30
|
|
20230912,135100,900275530,8600,8600,8600,8600,0
|
|
20230912,135000,900275530,8600,8600,8600,8600,44
|
|
20230912,134900,899897130,8600,8600,8600,8600,0
|
|
20230912,134800,899897130,8600,8610,8610,8600,141
|
|
20230912,134700,898684440,8610,8610,8610,8610,0
|
|
20230912,134600,898684440,8610,8610,8610,8610,464
|
|
20230912,134500,894689400,8630,8630,8630,8630,2
|
|
20230912,134400,894672140,8610,8610,8610,8610,37
|
|
20230912,134300,894353570,8610,8610,8610,8610,562
|
|
20230912,134200,889514750,8610,8630,8630,8610,5
|
|
20230912,134100,889471640,8630,8610,8630,8610,29
|
|
20230912,134000,889221610,8610,8610,8610,8610,18
|
|
20230912,133900,889066630,8610,8610,8610,8610,103
|
|
20230912,133800,888179800,8610,8610,8610,8610,0
|
|
20230912,133700,888179800,8610,8610,8610,8610,0
|
|
20230912,133600,888179800,8610,8610,8610,8610,0
|
|
20230912,133500,888179800,8610,8610,8610,8610,55
|
|
20230912,133400,887706250,8610,8620,8620,8610,1412
|
|
20230912,133300,875548820,8620,8620,8620,8620,400
|
|
20230912,133200,872100820,8620,8620,8620,8620,2
|
|
20230912,133100,872083580,8620,8620,8620,8620,1240
|
|
20230912,133000,861394780,8630,8630,8630,8630,1
|
|
20230912,132900,861386150,8620,8620,8620,8620,184
|
|
20230912,132800,859800070,8630,8630,8630,8630,4
|
|
20230912,132700,859765550,8640,8640,8640,8640,0
|
|
20230912,132600,859765550,8640,8640,8640,8640,0
|
|
20230912,132500,859765550,8640,8640,8640,8640,0
|
|
20230912,132400,859765550,8640,8640,8640,8640,0
|
|
20230912,132300,859765550,8640,8640,8640,8640,42
|
|
20230912,132200,859402670,8620,8630,8630,8620,102
|
|
20230912,132100,858523410,8630,8630,8630,8630,10
|
|
20230912,132000,858437110,8630,8630,8630,8630,40
|
|
20230912,131900,858091910,8630,8630,8630,8620,301
|
|
20230912,131800,855495280,8630,8630,8630,8630,1
|
|
20230912,131700,855486650,8620,8620,8620,8620,2
|
|
20230912,131600,855469410,8620,8620,8620,8620,1001
|
|
20230912,131500,846840790,8620,8630,8630,8620,500
|
|
20230912,131400,842529790,8620,8630,8630,8620,803
|
|
20230912,131300,835607900,8630,8630,8630,8630,2
|
|
20230912,131200,835590640,8630,8630,8630,8610,1000
|
|
20230912,131100,826964580,8630,8630,8630,8630,5
|
|
20230912,131000,826921430,8630,8630,8630,8630,47
|
|
20230912,130900,826515820,8630,8630,8630,8630,3
|
|
20230912,130800,826489930,8630,8630,8630,8630,1
|
|
20230912,130700,826481300,8630,8630,8630,8630,0
|
|
20230912,130600,826481300,8630,8630,8630,8630,0
|
|
20230912,130500,826481300,8630,8630,8630,8630,1
|
|
20230912,130400,826472670,8630,8630,8630,8630,0
|
|
20230912,130300,826472670,8630,8630,8630,8630,3
|
|
20230912,130200,826446780,8630,8630,8630,8630,0
|
|
20230912,130100,826446780,8630,8630,8630,8630,0
|
|
20230912,130000,826446780,8630,8630,8630,8630,0
|
|
20230912,125900,826446780,8630,8630,8630,8630,0
|
|
20230912,125800,826446780,8630,8600,8630,8600,258
|
|
20230912,125700,824226290,8600,8600,8600,8600,0
|
|
20230912,125600,824226290,8600,8610,8610,8600,420
|
|
20230912,125500,820610170,8630,8630,8630,8630,30
|
|
20230912,125400,820351270,8610,8610,8610,8610,2
|
|
20230912,125300,820334050,8610,8610,8610,8610,1
|
|
20230912,125200,820325440,8610,8610,8610,8610,441
|
|
20230912,125100,816528430,8630,8630,8630,8630,1
|
|
20230912,125000,816519800,8610,8610,8610,8610,0
|
|
20230912,124900,816519800,8610,8610,8610,8610,0
|
|
20230912,124800,816519800,8610,8610,8610,8610,0
|
|
20230912,124700,816519800,8610,8610,8610,8610,70
|
|
20230912,124600,815917100,8610,8610,8610,8610,0
|
|
20230912,124500,815917100,8610,8600,8610,8600,101
|
|
20230912,124400,815047500,8610,8610,8610,8610,0
|
|
20230912,124300,815047500,8610,8610,8610,8610,0
|
|
20230912,124200,815047500,8610,8610,8610,8610,110
|
|
20230912,124100,814100400,8590,8600,8600,8590,500
|
|
20230912,124000,809804210,8650,8650,8650,8650,386
|
|
20230912,123900,806465310,8600,8600,8600,8600,0
|
|
20230912,123800,806465310,8600,8600,8600,8600,2
|
|
20230912,123700,806448110,8650,8610,8650,8610,5000
|
|
20230912,123600,763209900,8610,8590,8610,8590,12
|
|
20230912,123500,763106790,8590,8590,8600,8590,585
|
|
20230912,123400,758080640,8590,8590,8590,8590,643
|
|
20230912,123300,752557270,8590,8590,8590,8590,0
|
|
20230912,123200,752557270,8590,8590,8590,8590,538
|
|
20230912,123100,747935850,8600,8600,8600,8600,4
|
|
20230912,123000,747901450,8600,8600,8600,8600,42
|
|
20230912,122900,747540250,8600,8590,8600,8590,1171
|
|
20230912,122800,737480870,8600,8610,8610,8600,4994
|
|
20230912,122700,694531790,8610,8610,8610,8610,47
|
|
20230912,122600,694127120,8610,8610,8610,8610,5
|
|
20230912,122500,694084070,8610,8610,8610,8610,3
|
|
20230912,122400,694058240,8610,8610,8610,8610,340
|
|
20230912,122300,691130840,8610,8610,8610,8610,38
|
|
20230912,122200,690803660,8610,8610,8610,8610,20
|
|
20230912,122100,690631460,8610,8610,8610,8610,13
|
|
20230912,122000,690519530,8600,8610,8610,8600,615
|
|
20230912,121900,685230520,8610,8610,8610,8610,1
|
|
20230912,121800,685221910,8600,8610,8610,8600,508
|
|
20230912,121700,680850600,8610,8610,8610,8610,0
|
|
20230912,121600,680850600,8610,8610,8610,8610,1393
|
|
20230912,121500,668856870,8610,8610,8610,8610,1215
|
|
20230912,121400,658395720,8610,8610,8610,8610,6
|
|
20230912,121300,658344060,8610,8610,8610,8610,34
|
|
20230912,121200,658051320,8610,8610,8610,8610,10
|
|
20230912,121100,657965220,8610,8620,8620,8600,8696
|
|
20230912,121000,583027020,8630,8630,8630,8630,7
|
|
20230912,120900,582966610,8630,8630,8630,8630,6
|
|
20230912,120800,582914830,8650,8640,8650,8630,5537
|
|
20230912,120700,535122590,8640,8640,8640,8640,659
|
|
20230912,120600,529428830,8650,8650,8650,8650,1472
|
|
20230912,120500,516696030,8660,8660,8660,8660,0
|
|
20230912,120400,516696030,8660,8660,8660,8660,3
|
|
20230912,120300,516670050,8660,8660,8660,8660,0
|
|
20230912,120200,516670050,8660,8650,8660,8650,77
|
|
20230912,120100,516003430,8650,8650,8650,8650,0
|
|
20230912,120000,516003430,8650,8650,8650,8650,0
|
|
20230912,115900,516003430,8650,8650,8650,8650,0
|
|
20230912,115800,516003430,8650,8650,8650,8650,0
|
|
20230912,115700,516003430,8650,8650,8650,8650,30
|
|
20230912,115600,515743930,8660,8660,8660,8660,0
|
|
20230912,115500,515743930,8660,8660,8660,8660,0
|
|
20230912,115400,515743930,8660,8660,8660,8660,1
|
|
20230912,115300,515735270,8660,8660,8660,8660,0
|
|
20230912,115200,515735270,8660,8660,8660,8660,0
|
|
20230912,115100,515735270,8660,8650,8660,8650,28
|
|
20230912,115000,515493050,8650,8660,8660,8650,8
|
|
20230912,114900,515423830,8660,8660,8660,8660,33
|
|
20230912,114800,515138050,8660,8660,8660,8660,46
|
|
20230912,114700,514739690,8660,8660,8660,8660,1
|
|
20230912,114600,514731030,8650,8650,8650,8650,1350
|
|
20230912,114500,503053530,8660,8660,8660,8660,0
|
|
20230912,114400,503053530,8660,8660,8660,8660,19
|
|
20230912,114300,502888990,8660,8660,8660,8660,64
|
|
20230912,114200,502334750,8650,8650,8650,8650,0
|
|
20230912,114100,502334750,8650,8650,8650,8650,0
|
|
20230912,114000,502334750,8650,8650,8650,8650,0
|
|
20230912,113900,502334750,8650,8650,8650,8650,0
|
|
20230912,113800,502334750,8650,8650,8650,8650,10
|
|
20230912,113700,502248250,8650,8650,8650,8650,2
|
|
20230912,113600,502230950,8650,8650,8650,8650,1
|
|
20230912,113500,502222300,8650,8650,8650,8650,58
|
|
20230912,113400,501720600,8650,8650,8650,8650,27
|
|
20230912,113300,501487050,8650,8650,8650,8650,0
|
|
20230912,113200,501487050,8650,8650,8650,8650,17
|
|
20230912,113100,501340000,8660,8660,8660,8660,144
|
|
20230912,113000,500092960,8660,8660,8660,8660,0
|
|
20230912,112900,500092960,8660,8660,8660,8660,5
|
|
20230912,112800,500049660,8660,8660,8660,8660,0
|
|
20230912,112700,500049660,8660,8660,8660,8660,0
|
|
20230912,112600,500049660,8660,8660,8660,8660,4
|
|
20230912,112500,500015020,8660,8660,8660,8660,2
|
|
20230912,112400,499997700,8670,8670,8670,8670,0
|
|
20230912,112300,499997700,8670,8650,8670,8650,312
|
|
20230912,112200,497298560,8660,8660,8660,8660,5
|
|
20230912,112100,497255260,8660,8660,8660,8660,2
|
|
20230912,112000,497237940,8660,8660,8660,8660,205
|
|
20230912,111900,495462640,8670,8670,8670,8670,0
|
|
20230912,111800,495462640,8670,8670,8670,8670,0
|
|
20230912,111700,495462640,8670,8670,8670,8670,0
|
|
20230912,111600,495462640,8670,8670,8670,8670,0
|
|
20230912,111500,495462640,8670,8670,8670,8670,5
|
|
20230912,111400,495419290,8670,8670,8670,8670,0
|
|
20230912,111300,495419290,8670,8670,8670,8670,1
|
|
20230912,111200,495410620,8670,8670,8670,8670,929
|
|
20230912,111100,487356190,8670,8670,8670,8670,290
|
|
20230912,111000,484841890,8670,8670,8670,8670,1
|
|
20230912,110900,484833220,8670,8660,8670,8660,72
|
|
20230912,110800,484209200,8650,8650,8650,8650,0
|
|
20230912,110700,484209200,8650,8650,8650,8650,0
|
|
20230912,110600,484209200,8650,8650,8650,8650,56
|
|
20230912,110500,483724800,8650,8640,8650,8640,112
|
|
20230912,110400,482757010,8640,8640,8640,8640,0
|
|
20230912,110300,482757010,8640,8640,8640,8640,720
|
|
20230912,110200,476536210,8640,8640,8640,8640,2433
|
|
20230912,110100,455515090,8640,8640,8640,8640,102
|
|
20230912,110000,454633810,8640,8640,8640,8640,0
|
|
20230912,105900,454633810,8640,8640,8640,8640,0
|
|
20230912,105800,454633810,8640,8640,8640,8640,0
|
|
20230912,105700,454633810,8640,8640,8640,8640,0
|
|
20230912,105600,454633810,8640,8640,8640,8640,202
|
|
20230912,105500,452888530,8640,8640,8640,8640,1
|
|
20230912,105400,452879890,8670,8670,8670,8670,0
|
|
20230912,105300,452879890,8670,8670,8670,8670,20
|
|
20230912,105200,452706490,8670,8670,8670,8670,0
|
|
20230912,105100,452706490,8670,8640,8670,8640,576
|
|
20230912,105000,447713170,8670,8670,8670,8670,49
|
|
20230912,104900,447288340,8640,8650,8650,8640,711
|
|
20230912,104800,441138700,8640,8640,8640,8640,40
|
|
20230912,104700,440793100,8630,8630,8630,8630,1
|
|
20230912,104600,440784470,8640,8640,8640,8640,0
|
|
20230912,104500,440784470,8640,8640,8640,8640,10
|
|
20230912,104400,440698070,8640,8640,8640,8640,4
|
|
20230912,104300,440663510,8640,8640,8640,8640,3
|
|
20230912,104200,440637590,8640,8640,8640,8640,102
|
|
20230912,104100,439756310,8630,8630,8630,8630,250
|
|
20230912,104000,437598810,8640,8630,8640,8630,7
|
|
20230912,103900,437538340,8640,8630,8640,8630,7
|
|
20230912,103800,437477890,8630,8640,8640,8630,1199
|
|
20230912,103700,427130410,8640,8650,8650,8640,9675
|
|
20230912,103600,343500180,8660,8670,8670,8660,12
|
|
20230912,103500,343396160,8670,8670,8670,8670,19
|
|
20230912,103400,343231430,8670,8670,8670,8670,5
|
|
20230912,103300,343188080,8670,8670,8670,8670,0
|
|
20230912,103200,343188080,8670,8670,8670,8670,45
|
|
20230912,103100,342797930,8670,8670,8670,8670,4
|
|
20230912,103000,342763250,8650,8650,8650,8650,0
|
|
20230912,102900,342763250,8650,8650,8660,8650,650
|
|
20230912,102800,337137200,8660,8670,8670,8660,1041
|
|
20230912,102700,328113770,8670,8670,8670,8670,0
|
|
20230912,102600,328113770,8670,8670,8670,8670,1
|
|
20230912,102500,328105100,8650,8650,8650,8650,80
|
|
20230912,102400,327413100,8660,8660,8660,8660,3
|
|
20230912,102300,327387120,8650,8650,8650,8650,0
|
|
20230912,102200,327387120,8650,8650,8650,8650,1687
|
|
20230912,102100,312794570,8650,8660,8660,8650,319
|
|
20230912,102000,310033030,8670,8670,8670,8670,1
|
|
20230912,101900,310024360,8660,8670,8670,8660,3868
|
|
20230912,101800,276524800,8670,8660,8670,8660,158
|
|
20230912,101700,275155060,8670,8670,8670,8670,10
|
|
20230912,101600,275068360,8660,8660,8660,8660,5
|
|
20230912,101500,275025060,8660,8660,8660,8660,0
|
|
20230912,101400,275025060,8660,8660,8660,8660,301
|
|
20230912,101300,272418400,8660,8660,8660,8660,6
|
|
20230912,101200,272366440,8660,8660,8660,8660,100
|
|
20230912,101100,271500440,8670,8670,8670,8670,1
|
|
20230912,101000,271491770,8660,8660,8660,8660,0
|
|
20230912,100900,271491770,8660,8660,8660,8660,0
|
|
20230912,100800,271491770,8660,8660,8660,8660,0
|
|
20230912,100700,271491770,8660,8660,8660,8660,18
|
|
20230912,100600,271335890,8660,8660,8660,8660,0
|
|
20230912,100500,271335890,8660,8660,8670,8660,1013
|
|
20230912,100400,262562680,8670,8670,8670,8670,1
|
|
20230912,100300,262554010,8660,8660,8660,8660,350
|
|
20230912,100200,259523010,8660,8660,8660,8660,85
|
|
20230912,100100,258786910,8670,8680,8680,8660,1507
|
|
20230912,100000,245722980,8680,8680,8680,8680,1
|
|
20230912,095900,245714300,8680,8680,8680,8670,101
|
|
20230912,095800,244838320,8660,8670,8670,8660,493
|
|
20230912,095700,240568410,8670,8680,8680,8670,249
|
|
20230912,095600,238408780,8680,8680,8680,8680,20
|
|
20230912,095500,238235180,8680,8680,8680,8680,134
|
|
20230912,095400,237072060,8680,8680,8680,8680,32
|
|
20230912,095300,236794300,8690,8690,8690,8690,117
|
|
20230912,095200,235777570,8700,8680,8700,8680,38
|
|
20230912,095100,235447530,8680,8680,8680,8680,0
|
|
20230912,095000,235447530,8680,8680,8680,8680,0
|
|
20230912,094900,235447530,8680,8690,8700,8680,163
|
|
20230912,094800,234032660,8700,8700,8700,8700,0
|
|
20230912,094700,234032660,8700,8700,8700,8700,2
|
|
20230912,094600,234015260,8680,8680,8680,8680,138
|
|
20230912,094500,232817420,8680,8680,8680,8680,470
|
|
20230912,094400,228737820,8680,8680,8680,8680,125
|
|
20230912,094300,227652820,8680,8700,8700,8680,344
|
|
20230912,094200,224666820,8690,8690,8690,8690,0
|
|
20230912,094100,224666820,8690,8700,8700,8690,1169
|
|
20230912,094000,214506520,8700,8700,8700,8700,678
|
|
20230912,093900,208607920,8700,8730,8730,8700,892
|
|
20230912,093800,200837850,8730,8700,8730,8700,6648
|
|
20230912,093700,142904450,8690,8660,8690,8660,3831
|
|
20230912,093600,109656680,8660,8660,8660,8660,5
|
|
20230912,093500,109613380,8660,8660,8660,8660,86
|
|
20230912,093400,108868620,8660,8660,8660,8660,116
|
|
20230912,093300,107864060,8660,8660,8660,8660,5
|
|
20230912,093200,107820760,8660,8660,8660,8660,1
|
|
20230912,093100,107812100,8660,8660,8660,8660,19
|
|
20230912,093000,107647560,8650,8650,8660,8650,621
|
|
20230912,092900,102275310,8650,8650,8650,8650,21
|
|
20230912,092800,102093660,8660,8660,8660,8660,1
|
|
20230912,092700,102085000,8660,8660,8660,8660,11
|
|
20230912,092600,101989740,8650,8650,8650,8650,172
|
|
20230912,092500,100501940,8660,8660,8660,8660,0
|
|
20230912,092400,100501940,8660,8660,8660,8660,22
|
|
20230912,092300,100311420,8640,8640,8640,8640,502
|
|
20230912,092200,95974140,8640,8640,8640,8640,429
|
|
20230912,092100,92267580,8660,8660,8660,8660,0
|
|
20230912,092000,92267580,8660,8660,8660,8660,206
|
|
20230912,091900,90483620,8660,8660,8660,8660,88
|
|
20230912,091800,89721540,8630,8630,8630,8630,0
|
|
20230912,091700,89721540,8630,8630,8630,8630,60
|
|
20230912,091600,89203740,8630,8640,8640,8630,310
|
|
20230912,091500,86528420,8630,8640,8640,8630,1198
|
|
20230912,091400,76189330,8640,8640,8640,8640,700
|
|
20230912,091300,70141330,8640,8650,8650,8640,303
|
|
20230912,091200,67523380,8640,8650,8650,8640,4
|
|
20230912,091100,67488790,8650,8650,8650,8650,3
|
|
20230912,091000,67462840,8650,8640,8660,8640,2316
|
|
20230912,090900,47452490,8640,8630,8640,8630,111
|
|
20230912,090800,46493540,8630,8640,8640,8630,1446
|
|
20230912,090700,34014530,8640,8640,8640,8640,139
|
|
20230912,090600,32813570,8640,8640,8640,8640,128
|
|
20230912,090500,31707650,8630,8650,8650,8630,1070
|
|
20230912,090400,22470300,8640,8640,8640,8640,0
|
|
20230912,090300,22470300,8640,8650,8650,8640,508
|
|
20230912,090200,18080390,8640,8640,8640,8640,0
|
|
20230912,090100,18080390,8640,8640,8640,8640,639
|
|
20230912,090000,12559430,8620,8640,8640,8620,1454
|