648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194500,896861920,8950,8950,8950,8950,1438
|
|
20230907,194400,896861920,8950,8950,8950,8950,0
|
|
20230907,194300,896861920,8950,8950,8950,8950,0
|
|
20230907,194200,896861920,8950,8950,8950,8950,0
|
|
20230907,194100,896861920,8950,8950,8950,8950,0
|
|
20230907,194000,896861920,8950,8950,8950,8950,0
|
|
20230907,193900,896861920,8950,8950,8950,8950,0
|
|
20230907,193800,896861920,8950,8950,8950,8950,0
|
|
20230907,193700,896861920,8950,8950,8950,8950,0
|
|
20230907,193600,896861920,8950,8950,8950,8950,0
|
|
20230907,193500,896861920,8950,8950,8950,8950,0
|
|
20230907,193400,896861920,8950,8950,8950,8950,0
|
|
20230907,193300,896861920,8950,8950,8950,8950,0
|
|
20230907,193200,896861920,8950,8950,8950,8950,0
|
|
20230907,193100,896861920,8950,8950,8950,8950,0
|
|
20230907,193000,896861920,8950,8950,8950,8950,0
|
|
20230907,192900,896861920,8950,8950,8950,8950,0
|
|
20230907,192800,896861920,8950,8950,8950,8950,0
|
|
20230907,192700,896861920,8950,8950,8950,8950,0
|
|
20230907,192600,896861920,8950,8950,8950,8950,0
|
|
20230907,192500,896861920,8950,8950,8950,8950,0
|
|
20230907,192400,896861920,8950,8950,8950,8950,0
|
|
20230907,192300,896861920,8950,8950,8950,8950,0
|
|
20230907,192200,896861920,8950,8950,8950,8950,0
|
|
20230907,192100,896861920,8950,8950,8950,8950,0
|
|
20230907,192000,896861920,8950,8950,8950,8950,0
|
|
20230907,191900,896861920,8950,8950,8950,8950,0
|
|
20230907,191800,896861920,8950,8950,8950,8950,0
|
|
20230907,191700,896861920,8950,8950,8950,8950,0
|
|
20230907,191600,896861920,8950,8950,8950,8950,0
|
|
20230907,191500,896861920,8950,8950,8950,8950,1438
|
|
20230907,191400,896861920,8950,8950,8950,8950,0
|
|
20230907,191300,896861920,8950,8950,8950,8950,0
|
|
20230907,191200,896861920,8950,8950,8950,8950,0
|
|
20230907,191100,896861920,8950,8950,8950,8950,0
|
|
20230907,191000,896861920,8950,8950,8950,8950,0
|
|
20230907,190900,896861920,8950,8950,8950,8950,0
|
|
20230907,190800,896861920,8950,8950,8950,8950,0
|
|
20230907,190700,896861920,8950,8950,8950,8950,0
|
|
20230907,190600,896861920,8950,8950,8950,8950,0
|
|
20230907,190500,896861920,8950,8950,8950,8950,0
|
|
20230907,190400,896861920,8950,8950,8950,8950,0
|
|
20230907,190300,896861920,8950,8950,8950,8950,0
|
|
20230907,190200,896861920,8950,8950,8950,8950,0
|
|
20230907,190100,896861920,8950,8950,8950,8950,0
|
|
20230907,190000,896861920,8950,8950,8950,8950,0
|
|
20230907,185900,896861920,8950,8950,8950,8950,0
|
|
20230907,185800,896861920,8950,8950,8950,8950,0
|
|
20230907,185700,896861920,8950,8950,8950,8950,0
|
|
20230907,185600,896861920,8950,8950,8950,8950,0
|
|
20230907,185500,896861920,8950,8950,8950,8950,0
|
|
20230907,185400,896861920,8950,8950,8950,8950,0
|
|
20230907,185300,896861920,8950,8950,8950,8950,0
|
|
20230907,185200,896861920,8950,8950,8950,8950,0
|
|
20230907,185100,896861920,8950,8950,8950,8950,0
|
|
20230907,185000,896861920,8950,8950,8950,8950,0
|
|
20230907,184900,896861920,8950,8950,8950,8950,0
|
|
20230907,184800,896861920,8950,8950,8950,8950,0
|
|
20230907,184700,896861920,8950,8950,8950,8950,0
|
|
20230907,184600,896861920,8950,8950,8950,8950,0
|
|
20230907,184500,896861920,8950,8950,8950,8950,1438
|
|
20230907,184400,896861920,8950,8950,8950,8950,0
|
|
20230907,184300,896861920,8950,8950,8950,8950,0
|
|
20230907,184200,896861920,8950,8950,8950,8950,0
|
|
20230907,184100,896861920,8950,8950,8950,8950,0
|
|
20230907,184000,896861920,8950,8950,8950,8950,0
|
|
20230907,183900,896861920,8950,8950,8950,8950,0
|
|
20230907,183800,896861920,8950,8950,8950,8950,0
|
|
20230907,183700,896861920,8950,8950,8950,8950,0
|
|
20230907,183600,896861920,8950,8950,8950,8950,0
|
|
20230907,183500,896861920,8950,8950,8950,8950,0
|
|
20230907,183400,896861920,8950,8950,8950,8950,0
|
|
20230907,183300,896861920,8950,8950,8950,8950,0
|
|
20230907,183200,896861920,8950,8950,8950,8950,0
|
|
20230907,183100,896861920,8950,8950,8950,8950,0
|
|
20230907,183000,896861920,8950,8950,8950,8950,0
|
|
20230907,182900,896861920,8950,8950,8950,8950,0
|
|
20230907,182800,896861920,8950,8950,8950,8950,0
|
|
20230907,182700,896861920,8950,8950,8950,8950,0
|
|
20230907,182600,896861920,8950,8950,8950,8950,0
|
|
20230907,182500,896861920,8950,8950,8950,8950,0
|
|
20230907,182400,896861920,8950,8950,8950,8950,0
|
|
20230907,182300,896861920,8950,8950,8950,8950,0
|
|
20230907,182200,896861920,8950,8950,8950,8950,0
|
|
20230907,182100,896861920,8950,8950,8950,8950,0
|
|
20230907,182000,896861920,8950,8950,8950,8950,0
|
|
20230907,181900,896861920,8950,8950,8950,8950,0
|
|
20230907,181800,896861920,8950,8950,8950,8950,0
|
|
20230907,181700,896861920,8950,8950,8950,8950,0
|
|
20230907,181600,896861920,8950,8950,8950,8950,0
|
|
20230907,181500,896861920,8950,8950,8950,8950,1438
|
|
20230907,181400,896861920,8950,8950,8950,8950,0
|
|
20230907,181300,896861920,8950,8950,8950,8950,0
|
|
20230907,181200,896861920,8950,8950,8950,8950,0
|
|
20230907,181100,896861920,8950,8950,8950,8950,0
|
|
20230907,181000,896861920,8950,8950,8950,8950,0
|
|
20230907,180900,896861920,8950,8950,8950,8950,0
|
|
20230907,180800,896861920,8950,8950,8950,8950,0
|
|
20230907,180700,896861920,8950,8950,8950,8950,0
|
|
20230907,180600,896861920,8950,8950,8950,8950,0
|
|
20230907,180500,896861920,8950,8950,8950,8950,0
|
|
20230907,180400,896861920,8950,8950,8950,8950,0
|
|
20230907,180300,896861920,8950,8950,8950,8950,0
|
|
20230907,180200,896861920,8950,8950,8950,8950,0
|
|
20230907,180100,896861920,8950,8950,8950,8950,0
|
|
20230907,180000,896861920,8950,8950,8950,8950,0
|
|
20230907,175900,896861920,8950,8950,8950,8950,0
|
|
20230907,175800,896861920,8950,8950,8950,8950,0
|
|
20230907,175700,896861920,8950,8950,8950,8950,0
|
|
20230907,175600,896861920,8950,8950,8950,8950,0
|
|
20230907,175500,896861920,8950,8950,8950,8950,0
|
|
20230907,175400,896861920,8950,8950,8950,8950,0
|
|
20230907,175300,896861920,8950,8950,8950,8950,0
|
|
20230907,175200,896861920,8950,8950,8950,8950,0
|
|
20230907,175100,896861920,8950,8950,8950,8950,0
|
|
20230907,175000,896861920,8950,8950,8950,8950,0
|
|
20230907,174900,896861920,8950,8950,8950,8950,0
|
|
20230907,174800,896861920,8950,8950,8950,8950,0
|
|
20230907,174700,896861920,8950,8950,8950,8950,0
|
|
20230907,174600,896861920,8950,8950,8950,8950,0
|
|
20230907,174500,896861920,8950,8950,8950,8950,1438
|
|
20230907,174400,896861920,8950,8950,8950,8950,0
|
|
20230907,174300,896861920,8950,8950,8950,8950,0
|
|
20230907,174200,896861920,8950,8950,8950,8950,0
|
|
20230907,174100,896861920,8950,8950,8950,8950,0
|
|
20230907,174000,896861920,8950,8950,8950,8950,0
|
|
20230907,173900,896861920,8950,8950,8950,8950,0
|
|
20230907,173800,896861920,8950,8950,8950,8950,0
|
|
20230907,173700,896861920,8950,8950,8950,8950,0
|
|
20230907,173600,896861920,8950,8950,8950,8950,0
|
|
20230907,173500,896861920,8950,8950,8950,8950,0
|
|
20230907,173400,896861920,8950,8950,8950,8950,0
|
|
20230907,173300,896861920,8950,8950,8950,8950,0
|
|
20230907,173200,896861920,8950,8950,8950,8950,0
|
|
20230907,173100,896861920,8950,8950,8950,8950,0
|
|
20230907,173000,896861920,8950,8950,8950,8950,0
|
|
20230907,172900,896861920,8950,8950,8950,8950,0
|
|
20230907,172800,896861920,8950,8950,8950,8950,0
|
|
20230907,172700,896861920,8950,8950,8950,8950,0
|
|
20230907,172600,896861920,8950,8950,8950,8950,0
|
|
20230907,172500,896861920,8950,8950,8950,8950,0
|
|
20230907,172400,896861920,8950,8950,8950,8950,0
|
|
20230907,172300,896861920,8950,8950,8950,8950,0
|
|
20230907,172200,896861920,8950,8950,8950,8950,0
|
|
20230907,172100,896861920,8950,8950,8950,8950,0
|
|
20230907,172000,896861920,8950,8950,8950,8950,0
|
|
20230907,171900,896861920,8950,8950,8950,8950,0
|
|
20230907,171800,896861920,8950,8950,8950,8950,0
|
|
20230907,171700,896861920,8950,8950,8950,8950,0
|
|
20230907,171600,896861920,8950,8950,8950,8950,0
|
|
20230907,171500,896861920,8950,8950,8950,8950,1438
|
|
20230907,171400,896861920,8950,8950,8950,8950,0
|
|
20230907,171300,896861920,8950,8950,8950,8950,0
|
|
20230907,171200,896861920,8950,8950,8950,8950,0
|
|
20230907,171100,896861920,8950,8950,8950,8950,0
|
|
20230907,171000,896861920,8950,8950,8950,8950,0
|
|
20230907,170900,896861920,8950,8950,8950,8950,0
|
|
20230907,170800,896861920,8950,8950,8950,8950,0
|
|
20230907,170700,896861920,8950,8950,8950,8950,0
|
|
20230907,170600,896861920,8950,8950,8950,8950,0
|
|
20230907,170500,896861920,8950,8950,8950,8950,0
|
|
20230907,170400,896861920,8950,8950,8950,8950,0
|
|
20230907,170300,896861920,8950,8950,8950,8950,0
|
|
20230907,170200,896861920,8950,8950,8950,8950,0
|
|
20230907,170100,896861920,8950,8950,8950,8950,0
|
|
20230907,170000,896861920,8950,8950,8950,8950,0
|
|
20230907,165900,896861920,8950,8950,8950,8950,0
|
|
20230907,165800,896861920,8950,8950,8950,8950,0
|
|
20230907,165700,896861920,8950,8950,8950,8950,0
|
|
20230907,165600,896861920,8950,8950,8950,8950,0
|
|
20230907,165500,896861920,8950,8950,8950,8950,0
|
|
20230907,165400,896861920,8950,8950,8950,8950,0
|
|
20230907,165300,896861920,8950,8950,8950,8950,0
|
|
20230907,165200,896861920,8950,8950,8950,8950,0
|
|
20230907,165100,896861920,8950,8950,8950,8950,0
|
|
20230907,165000,896861920,8950,8950,8950,8950,0
|
|
20230907,164900,896861920,8950,8950,8950,8950,0
|
|
20230907,164800,896861920,8950,8950,8950,8950,0
|
|
20230907,164700,896861920,8950,8950,8950,8950,0
|
|
20230907,164600,896861920,8950,8950,8950,8950,0
|
|
20230907,164500,896861920,8950,8950,8950,8950,1438
|
|
20230907,164400,896861920,8950,8950,8950,8950,0
|
|
20230907,164300,896861920,8950,8950,8950,8950,0
|
|
20230907,164200,896861920,8950,8950,8950,8950,0
|
|
20230907,164100,896861920,8950,8950,8950,8950,0
|
|
20230907,164000,896861920,8950,8950,8950,8950,0
|
|
20230907,163900,896861920,8950,8950,8950,8950,0
|
|
20230907,163800,896861920,8950,8950,8950,8950,0
|
|
20230907,163700,896861920,8950,8950,8950,8950,0
|
|
20230907,163600,896861920,8950,8950,8950,8950,0
|
|
20230907,163500,896861920,8950,8950,8950,8950,0
|
|
20230907,163400,896861920,8950,8950,8950,8950,0
|
|
20230907,163300,896861920,8950,8950,8950,8950,0
|
|
20230907,163200,896861920,8950,8950,8950,8950,0
|
|
20230907,163100,896861920,8950,8950,8950,8950,0
|
|
20230907,163000,896861920,8950,8950,8950,8950,0
|
|
20230907,162900,896861920,8950,8950,8950,8950,0
|
|
20230907,162800,896861920,8950,8950,8950,8950,0
|
|
20230907,162700,896861920,8950,8950,8950,8950,0
|
|
20230907,162600,896861920,8950,8950,8950,8950,0
|
|
20230907,162500,896861920,8950,8950,8950,8950,0
|
|
20230907,162400,896861920,8950,8950,8950,8950,0
|
|
20230907,162300,896861920,8950,8950,8950,8950,0
|
|
20230907,162200,896861920,8950,8950,8950,8950,0
|
|
20230907,162100,896861920,8950,8950,8950,8950,0
|
|
20230907,162000,896861920,8950,8950,8950,8950,0
|
|
20230907,161900,896861920,8950,8950,8950,8950,0
|
|
20230907,161800,896861920,8950,8950,8950,8950,0
|
|
20230907,161700,896861920,8950,8950,8950,8950,0
|
|
20230907,161600,896861920,8950,8950,8950,8950,0
|
|
20230907,161500,896861920,8950,8950,8950,8950,1438
|
|
20230907,161400,896861920,8950,8950,8950,8950,0
|
|
20230907,161300,896861920,8950,8950,8950,8950,0
|
|
20230907,161200,896861920,8950,8950,8950,8950,0
|
|
20230907,161100,896861920,8950,8950,8950,8950,0
|
|
20230907,161000,896861920,8950,8950,8950,8950,0
|
|
20230907,160900,896861920,8950,8950,8950,8950,0
|
|
20230907,160800,896861920,8950,8950,8950,8950,0
|
|
20230907,160700,896861920,8950,8950,8950,8950,0
|
|
20230907,160600,896861920,8950,8950,8950,8950,0
|
|
20230907,160500,896861920,8950,8950,8950,8950,0
|
|
20230907,160400,896861920,8950,8950,8950,8950,0
|
|
20230907,160300,896861920,8950,8950,8950,8950,0
|
|
20230907,160200,896861920,8950,8950,8950,8950,0
|
|
20230907,160100,896861920,8950,8950,8950,8950,0
|
|
20230907,160000,896861920,8950,8950,8950,8950,0
|
|
20230907,155900,896861920,8950,8950,8950,8950,0
|
|
20230907,155800,896861920,8950,8950,8950,8950,0
|
|
20230907,155700,896861920,8950,8950,8950,8950,0
|
|
20230907,155600,896861920,8950,8950,8950,8950,0
|
|
20230907,155500,896861920,8950,8950,8950,8950,0
|
|
20230907,155400,896861920,8950,8950,8950,8950,0
|
|
20230907,155300,896861920,8950,8950,8950,8950,0
|
|
20230907,155200,896861920,8950,8950,8950,8950,0
|
|
20230907,155100,896861920,8950,8950,8950,8950,0
|
|
20230907,155000,896861920,8950,8950,8950,8950,0
|
|
20230907,154900,896861920,8950,8950,8950,8950,0
|
|
20230907,154800,896861920,8950,8950,8950,8950,0
|
|
20230907,154700,896861920,8950,8950,8950,8950,0
|
|
20230907,154600,896861920,8950,8950,8950,8950,0
|
|
20230907,154500,896861920,8950,8950,8950,8950,1438
|
|
20230907,154400,896861920,8950,8950,8950,8950,0
|
|
20230907,154300,896861920,8950,8950,8950,8950,0
|
|
20230907,154200,896861920,8950,8950,8950,8950,0
|
|
20230907,154100,896861920,8950,8950,8950,8950,0
|
|
20230907,154000,896861920,8950,8950,8950,8950,0
|
|
20230907,153900,896861920,8950,8950,8950,8950,0
|
|
20230907,153800,896861920,8950,8950,8950,8950,0
|
|
20230907,153700,896861920,8950,8950,8950,8950,0
|
|
20230907,153600,896861920,8950,8950,8950,8950,0
|
|
20230907,153500,896861920,8950,8950,8950,8950,0
|
|
20230907,153400,896861920,8950,8950,8950,8950,0
|
|
20230907,153300,896861920,8950,8950,8950,8950,0
|
|
20230907,153200,896861920,8950,8950,8950,8950,0
|
|
20230907,153100,896861920,8950,8950,8950,8950,0
|
|
20230907,153000,896861920,8950,8950,8950,8950,1438
|
|
20230907,152900,883991820,8970,8970,8970,8970,0
|
|
20230907,152800,883991820,8970,8970,8970,8970,0
|
|
20230907,152700,883991820,8970,8970,8970,8970,0
|
|
20230907,152600,883991820,8970,8970,8970,8970,0
|
|
20230907,152500,883991820,8970,8970,8970,8970,0
|
|
20230907,152400,883991820,8970,8970,8970,8970,0
|
|
20230907,152300,883991820,8970,8970,8970,8970,0
|
|
20230907,152200,883991820,8970,8970,8970,8970,0
|
|
20230907,152100,883991820,8970,8970,8970,8970,0
|
|
20230907,152000,883991820,8970,8970,8970,8970,0
|
|
20230907,151900,883991820,8970,8970,8970,8970,24
|
|
20230907,151800,883776540,8970,8950,8970,8940,987
|
|
20230907,151700,874946510,8970,8970,8970,8970,15
|
|
20230907,151600,874811960,8940,8940,8940,8940,0
|
|
20230907,151500,874811960,8940,8980,8990,8940,412
|
|
20230907,151400,871123730,8980,8970,8980,8970,112
|
|
20230907,151300,870118370,8970,8970,8970,8970,1
|
|
20230907,151200,870109400,8950,8950,8950,8950,800
|
|
20230907,151100,862949400,8960,8960,8960,8960,32
|
|
20230907,151000,862662680,8950,8950,8950,8950,164
|
|
20230907,150900,861194880,8960,8960,8960,8960,44
|
|
20230907,150800,860800640,8960,8960,8960,8960,30
|
|
20230907,150700,860531840,8960,8970,8970,8960,58
|
|
20230907,150600,860011600,8960,8950,8960,8950,55
|
|
20230907,150500,859519290,8950,8950,8950,8950,309
|
|
20230907,150400,856753740,8950,8950,8950,8950,369
|
|
20230907,150300,853451190,8950,8960,8960,8950,5
|
|
20230907,150200,853406400,8950,8950,8950,8950,67
|
|
20230907,150100,852806750,8950,8950,8950,8950,0
|
|
20230907,150000,852806750,8950,8960,8960,8950,250
|
|
20230907,145900,850568830,8970,8950,8970,8950,270
|
|
20230907,145800,848148340,8960,8950,8960,8950,51
|
|
20230907,145700,847691390,8950,8950,8950,8950,56
|
|
20230907,145600,847190190,8960,8960,8960,8950,204
|
|
20230907,145500,845363490,8970,8970,8970,8950,724
|
|
20230907,145400,838880610,8980,8980,8980,8980,160
|
|
20230907,145300,837443810,8970,8960,8970,8960,223
|
|
20230907,145200,835444730,8950,8950,8950,8950,0
|
|
20230907,145100,835444730,8950,8950,8950,8950,35
|
|
20230907,145000,835131480,8950,8950,8950,8950,72
|
|
20230907,144900,834487080,8940,8940,8940,8940,220
|
|
20230907,144800,832520280,8940,8940,8940,8940,0
|
|
20230907,144700,832520280,8940,8940,8940,8940,748
|
|
20230907,144600,825833160,8940,8940,8940,8940,0
|
|
20230907,144500,825833160,8940,8940,8940,8940,2
|
|
20230907,144400,825815280,8940,8950,8950,8940,96
|
|
20230907,144300,824956680,8950,8950,8950,8950,70
|
|
20230907,144200,824330180,8940,8940,8940,8940,148
|
|
20230907,144100,823007060,8950,8950,8950,8950,183
|
|
20230907,144000,821369210,8960,8960,8960,8960,0
|
|
20230907,143900,821369210,8960,8950,8960,8950,514
|
|
20230907,143800,816767070,8960,8960,8960,8950,799
|
|
20230907,143700,809610420,8960,8960,8960,8960,390
|
|
20230907,143600,806116020,8970,8960,8970,8960,57
|
|
20230907,143500,805604740,8960,8950,8970,8950,1501
|
|
20230907,143400,792144180,8950,8950,8950,8930,7349
|
|
20230907,143300,726463170,8950,8950,8950,8950,0
|
|
20230907,143200,726463170,8950,8950,8970,8950,225
|
|
20230907,143100,724449300,8950,8950,8950,8950,300
|
|
20230907,143000,721764300,8950,8960,8960,8950,139
|
|
20230907,142900,720519740,8970,8970,8970,8970,1
|
|
20230907,142800,720510770,8980,8980,8980,8980,1
|
|
20230907,142700,720501790,8980,8980,8980,8980,0
|
|
20230907,142600,720501790,8980,8980,8980,8980,0
|
|
20230907,142500,720501790,8980,8980,8980,8980,0
|
|
20230907,142400,720501790,8980,8980,8980,8980,0
|
|
20230907,142300,720501790,8980,8980,8980,8980,0
|
|
20230907,142200,720501790,8980,8970,8980,8970,558
|
|
20230907,142100,715495530,8970,8970,8970,8970,15
|
|
20230907,142000,715360980,8990,8990,8990,8990,3
|
|
20230907,141900,715334010,8990,8990,8990,8990,0
|
|
20230907,141800,715334010,8990,8990,8990,8990,1
|
|
20230907,141700,715325020,8950,8950,8950,8950,1
|
|
20230907,141600,715316070,8960,8960,8960,8960,300
|
|
20230907,141500,712628070,8960,8960,8960,8960,0
|
|
20230907,141400,712628070,8960,8960,8960,8960,200
|
|
20230907,141300,710836070,9000,9000,9000,9000,0
|
|
20230907,141200,710836070,9000,9000,9000,9000,0
|
|
20230907,141100,710836070,9000,8960,9000,8950,498
|
|
20230907,141000,706359840,8950,8960,8960,8950,5000
|
|
20230907,140900,661599420,8980,8980,8980,8980,0
|
|
20230907,140800,661599420,8980,8980,8980,8980,0
|
|
20230907,140700,661599420,8980,8980,8980,8980,0
|
|
20230907,140600,661599420,8980,8980,8980,8980,375
|
|
20230907,140500,658231920,8980,8980,8980,8980,1
|
|
20230907,140400,658222940,8980,8990,8990,8980,2402
|
|
20230907,140300,636630090,8990,8990,8990,8990,0
|
|
20230907,140200,636630090,8990,8990,8990,8990,22
|
|
20230907,140100,636432310,9000,9000,9000,9000,1
|
|
20230907,140000,636423310,8990,9000,9000,8990,211
|
|
20230907,135900,634524840,9000,9000,9000,9000,281
|
|
20230907,135800,631995840,8990,8990,8990,8990,5
|
|
20230907,135700,631950890,8980,8980,8980,8980,7
|
|
20230907,135600,631888030,8980,8980,8980,8980,10
|
|
20230907,135500,631798230,8980,8960,8980,8960,185
|
|
20230907,135400,630140560,8960,8960,8970,8960,81
|
|
20230907,135300,629414500,8960,8970,8980,8960,175
|
|
20230907,135200,627845000,8970,8970,8970,8970,6
|
|
20230907,135100,627791180,8970,8970,8980,8970,124
|
|
20230907,135000,626678300,8970,8970,8970,8970,1
|
|
20230907,134900,626669330,8950,8950,8950,8950,1
|
|
20230907,134800,626660380,8950,8950,8950,8950,0
|
|
20230907,134700,626660380,8950,8980,8980,8950,956
|
|
20230907,134600,618102530,8980,8980,8980,8980,0
|
|
20230907,134500,618102530,8980,8980,8980,8980,0
|
|
20230907,134400,618102530,8980,8980,8980,8980,10
|
|
20230907,134300,618012730,8950,8980,8980,8950,809
|
|
20230907,134200,610765500,8980,8980,8980,8970,786
|
|
20230907,134100,603712260,8980,8980,8990,8980,237
|
|
20230907,134000,601582680,8990,8990,8990,8990,91
|
|
20230907,133900,600764590,8990,8990,8990,8990,53
|
|
20230907,133800,600288120,8990,8990,8990,8990,603
|
|
20230907,133700,594867150,9000,9000,9000,9000,0
|
|
20230907,133600,594867150,9000,9000,9000,9000,82
|
|
20230907,133500,594129150,9000,9000,9000,8990,719
|
|
20230907,133400,587658160,9000,9000,9000,9000,220
|
|
20230907,133300,585678160,9000,9010,9010,9000,569
|
|
20230907,133200,580552160,9010,9010,9010,9010,0
|
|
20230907,133100,580552160,9010,9010,9010,9010,126
|
|
20230907,133000,579416900,9010,9020,9020,9010,958
|
|
20230907,132900,570776080,9020,9020,9020,9010,315
|
|
20230907,132800,567934930,9030,9020,9030,9020,63
|
|
20230907,132700,567366070,9030,9030,9030,9030,72
|
|
20230907,132600,566715910,9040,9040,9040,9040,6
|
|
20230907,132500,566661670,9040,9040,9040,9040,5
|
|
20230907,132400,566616470,9040,9040,9040,9040,7
|
|
20230907,132300,566553190,9030,9030,9030,9030,1
|
|
20230907,132200,566544160,9020,9030,9030,9020,455
|
|
20230907,132100,562435670,9040,9050,9050,9030,58
|
|
20230907,132000,561911260,9040,9040,9050,9040,8
|
|
20230907,131900,561838890,9040,9040,9040,9040,11
|
|
20230907,131800,561739450,9040,9040,9040,9030,64
|
|
20230907,131700,561160980,9050,9040,9050,9040,41
|
|
20230907,131600,560790320,9040,9030,9040,9030,75
|
|
20230907,131500,560112720,9040,9050,9050,9040,1091
|
|
20230907,131400,550249470,9050,9040,9050,9040,4
|
|
20230907,131300,550213280,9040,9040,9040,9040,1
|
|
20230907,131200,550204240,9040,9050,9050,9040,50
|
|
20230907,131100,549751970,9060,9060,9060,9060,0
|
|
20230907,131000,549751970,9060,9060,9060,9060,0
|
|
20230907,130900,549751970,9060,9060,9060,9060,36
|
|
20230907,130800,549425810,9060,9050,9060,9050,15
|
|
20230907,130700,549290000,9060,9060,9060,9050,167
|
|
20230907,130600,547778290,9070,9060,9070,9060,82
|
|
20230907,130500,547035320,9060,9060,9060,9060,27
|
|
20230907,130400,546790700,9070,9060,9070,9060,8
|
|
20230907,130300,546718200,9060,9070,9070,9050,169
|
|
20230907,130200,545185880,9070,9050,9070,9050,4
|
|
20230907,130100,545149660,9050,9050,9050,9050,35
|
|
20230907,130000,544832910,9050,9050,9050,9050,9
|
|
20230907,125900,544751460,9050,9050,9050,9050,73
|
|
20230907,125800,544090810,9050,9060,9060,9050,131
|
|
20230907,125700,542904500,9060,9060,9060,9060,120
|
|
20230907,125600,541817300,9060,9060,9060,9060,0
|
|
20230907,125500,541817300,9060,9060,9060,9060,0
|
|
20230907,125400,541817300,9060,9040,9060,9040,77
|
|
20230907,125300,541120400,9040,9030,9040,9030,95
|
|
20230907,125200,540262490,9030,9030,9030,9030,15
|
|
20230907,125100,540127040,9030,9020,9030,9020,5
|
|
20230907,125000,540081900,9020,9020,9020,9020,0
|
|
20230907,124900,540081900,9020,9020,9020,9020,0
|
|
20230907,124800,540081900,9020,9020,9020,9020,30
|
|
20230907,124700,539811300,9020,9020,9020,9020,300
|
|
20230907,124600,537105300,9020,9030,9030,9020,207
|
|
20230907,124500,535237860,9020,9030,9030,9020,224
|
|
20230907,124400,533216380,9030,9020,9030,9020,144
|
|
20230907,124300,531917400,9030,9030,9030,9030,0
|
|
20230907,124200,531917400,9030,9030,9030,9030,15
|
|
20230907,124100,531781950,9030,9030,9030,9030,4
|
|
20230907,124000,531745830,9030,9030,9030,9030,5
|
|
20230907,123900,531700680,9020,9030,9030,9020,3
|
|
20230907,123800,531673600,9030,9030,9030,9030,7
|
|
20230907,123700,531610390,9030,9030,9030,9030,24
|
|
20230907,123600,531393670,9030,9030,9030,9030,2
|
|
20230907,123500,531375610,9030,9030,9030,9030,1
|
|
20230907,123400,531366580,9020,9020,9020,9020,0
|
|
20230907,123300,531366580,9020,9010,9020,9010,103
|
|
20230907,123200,530438070,9020,9020,9020,9020,17
|
|
20230907,123100,530284730,9020,9020,9020,9020,97
|
|
20230907,123000,529409790,9020,9020,9020,9020,11
|
|
20230907,122900,529310570,9020,9010,9020,9010,350
|
|
20230907,122800,526156570,9020,9020,9020,9020,0
|
|
20230907,122700,526156570,9020,9020,9020,9020,61
|
|
20230907,122600,525606350,9020,9020,9020,9020,0
|
|
20230907,122500,525606350,9020,9020,9020,9020,0
|
|
20230907,122400,525606350,9020,9020,9020,9020,0
|
|
20230907,122300,525606350,9020,9020,9020,9020,205
|
|
20230907,122200,523757250,9010,9010,9010,9010,0
|
|
20230907,122100,523757250,9010,9010,9010,9010,1
|
|
20230907,122000,523748240,9020,9020,9020,9020,192
|
|
20230907,121900,522016400,9020,9020,9020,9020,1
|
|
20230907,121800,522007380,9020,9020,9020,9020,0
|
|
20230907,121700,522007380,9020,9020,9020,9020,0
|
|
20230907,121600,522007380,9020,9020,9020,9020,220
|
|
20230907,121500,520022980,9020,9020,9020,9020,56
|
|
20230907,121400,519517860,9030,9030,9030,9030,2
|
|
20230907,121300,519499800,9020,9020,9020,9020,0
|
|
20230907,121200,519499800,9020,9020,9020,9020,1
|
|
20230907,121100,519490780,9010,9020,9020,9010,860
|
|
20230907,121000,511741900,9020,9020,9020,9020,0
|
|
20230907,120900,511741900,9020,9020,9020,9010,742
|
|
20230907,120800,505054760,9020,9020,9020,9020,1
|
|
20230907,120700,505045740,9030,9020,9030,9020,327
|
|
20230907,120600,502093690,9030,9030,9030,9020,305
|
|
20230907,120500,499339640,9030,9030,9030,9030,511
|
|
20230907,120400,494725310,9040,9040,9040,9040,1
|
|
20230907,120300,494716270,9040,9040,9040,9040,121
|
|
20230907,120200,493622430,9040,9040,9040,9040,100
|
|
20230907,120100,492718430,9070,9070,9070,9070,20
|
|
20230907,120000,492537030,9080,9080,9080,9080,0
|
|
20230907,115900,492537030,9080,9040,9080,9040,7
|
|
20230907,115800,492473670,9040,9040,9040,9040,132
|
|
20230907,115700,491280390,9080,9080,9080,9080,1
|
|
20230907,115600,491271310,9080,9080,9080,9080,0
|
|
20230907,115500,491271310,9080,9040,9080,9040,2
|
|
20230907,115400,491253190,9040,9040,9040,9040,100
|
|
20230907,115300,490349190,9030,9030,9030,9030,0
|
|
20230907,115200,490349190,9030,9030,9030,9030,10
|
|
20230907,115100,490258890,9030,9030,9030,9030,0
|
|
20230907,115000,490258890,9030,9030,9030,9030,1
|
|
20230907,114900,490249860,9090,9090,9090,9090,10
|
|
20230907,114800,490158960,9090,9090,9090,9090,0
|
|
20230907,114700,490158960,9090,9090,9090,9090,0
|
|
20230907,114600,490158960,9090,9090,9090,9090,1
|
|
20230907,114500,490149870,9000,9090,9090,9000,560
|
|
20230907,114400,485088840,9100,9080,9100,9080,798
|
|
20230907,114300,477835640,9100,9080,9100,9080,626
|
|
20230907,114200,472141450,9100,9100,9100,9100,90
|
|
20230907,114100,471322450,9100,9090,9100,9090,476
|
|
20230907,114000,466993930,9090,9040,9090,9040,1314
|
|
20230907,113900,455076480,9040,9040,9040,9040,91
|
|
20230907,113800,454253840,9040,9040,9040,9040,389
|
|
20230907,113700,450737280,9020,9020,9030,9020,6940
|
|
20230907,113600,388133280,9010,9010,9010,9010,528
|
|
20230907,113500,383376000,9010,9010,9010,9010,74
|
|
20230907,113400,382709260,9000,9000,9000,9000,0
|
|
20230907,113300,382709260,9000,9000,9000,9000,20
|
|
20230907,113200,382529260,9000,9000,9000,9000,10
|
|
20230907,113100,382439260,9010,9010,9010,9010,220
|
|
20230907,113000,380457060,9000,9000,9000,9000,200
|
|
20230907,112900,378657060,9010,9010,9010,9010,0
|
|
20230907,112800,378657060,9010,9010,9010,9010,9
|
|
20230907,112700,378575970,9000,9000,9000,9000,0
|
|
20230907,112600,378575970,9000,9000,9000,9000,114
|
|
20230907,112500,377549970,9000,9000,9000,9000,0
|
|
20230907,112400,377549970,9000,9000,9000,9000,20
|
|
20230907,112300,377369970,9000,9010,9010,9000,270
|
|
20230907,112200,374937770,9000,9000,9000,9000,0
|
|
20230907,112100,374937770,9000,9000,9000,9000,31
|
|
20230907,112000,374658770,9000,9000,9000,9000,19
|
|
20230907,111900,374487770,9000,9000,9000,9000,734
|
|
20230907,111800,367881770,9000,9000,9000,9000,219
|
|
20230907,111700,365910770,9000,9000,9000,9000,0
|
|
20230907,111600,365910770,9000,9000,9000,9000,400
|
|
20230907,111500,362310770,9000,9000,9000,9000,200
|
|
20230907,111400,360510770,9000,9000,9000,9000,0
|
|
20230907,111300,360510770,9000,9000,9000,9000,10
|
|
20230907,111200,360420770,9000,9000,9000,9000,0
|
|
20230907,111100,360420770,9000,9000,9000,9000,1
|
|
20230907,111000,360411770,8960,8960,8960,8960,0
|
|
20230907,110900,360411770,8960,8960,8960,8960,0
|
|
20230907,110800,360411770,8960,8960,8960,8960,5
|
|
20230907,110700,360366970,8960,8960,8960,8960,92
|
|
20230907,110600,359542650,8960,8970,8970,8960,542
|
|
20230907,110500,354682410,8970,8970,8970,8970,160
|
|
20230907,110400,353247210,8950,8950,8950,8950,0
|
|
20230907,110300,353247210,8950,8960,8960,8950,2650
|
|
20230907,110200,329515250,9000,8990,9000,8990,450
|
|
20230907,110100,325469050,8990,8990,8990,8990,0
|
|
20230907,110000,325469050,8990,8990,8990,8990,0
|
|
20230907,105900,325469050,8990,8980,8990,8950,111
|
|
20230907,105800,324473580,8990,8990,8990,8990,1
|
|
20230907,105700,324464590,8980,8980,8980,8980,845
|
|
20230907,105600,316876490,8980,8980,8980,8970,216
|
|
20230907,105500,314936920,8970,8970,8970,8970,0
|
|
20230907,105400,314936920,8970,8980,8980,8970,10
|
|
20230907,105300,314847170,8960,8970,8980,8960,600
|
|
20230907,105200,309465930,8980,8980,8980,8980,0
|
|
20230907,105100,309465930,8980,8980,8980,8980,0
|
|
20230907,105000,309465930,8980,8970,8980,8970,146
|
|
20230907,104900,308155850,8970,8980,8980,8970,67
|
|
20230907,104800,307554390,8970,8970,8970,8970,0
|
|
20230907,104700,307554390,8970,8970,8970,8970,0
|
|
20230907,104600,307554390,8970,8970,8970,8970,400
|
|
20230907,104500,303966390,8970,8970,8970,8970,89
|
|
20230907,104400,303168060,8990,8990,8990,8990,0
|
|
20230907,104300,303168060,8990,8990,8990,8990,1
|
|
20230907,104200,303159070,8970,8970,8970,8970,1
|
|
20230907,104100,303150100,8980,8970,8990,8970,1544
|
|
20230907,104000,289300320,8970,8980,8980,8970,116
|
|
20230907,103900,288259580,8960,8960,8960,8960,0
|
|
20230907,103800,288259580,8960,8960,8960,8960,0
|
|
20230907,103700,288259580,8960,8970,8970,8960,8
|
|
20230907,103600,288187880,8970,8970,8970,8970,0
|
|
20230907,103500,288187880,8970,8970,8980,8970,1050
|
|
20230907,103400,278769120,8970,8970,8970,8970,44
|
|
20230907,103300,278374440,8970,8970,8970,8970,0
|
|
20230907,103200,278374440,8970,8970,8970,8970,39
|
|
20230907,103100,278024610,8970,8970,8970,8970,0
|
|
20230907,103000,278024610,8970,8970,8970,8970,1
|
|
20230907,102900,278015640,8960,8980,8980,8960,412
|
|
20230907,102800,274323880,8970,8970,8970,8970,0
|
|
20230907,102700,274323880,8970,8970,8970,8970,124
|
|
20230907,102600,273211600,8950,8950,8970,8930,1095
|
|
20230907,102500,263419750,8950,8950,8950,8950,387
|
|
20230907,102400,259956100,8950,8960,8960,8950,590
|
|
20230907,102300,254672330,8960,8980,8980,8960,305
|
|
20230907,102200,251935140,8990,8990,8990,8990,40
|
|
20230907,102100,251575540,8990,8990,8990,8990,775
|
|
20230907,102000,244608290,8990,8990,8990,8990,0
|
|
20230907,101900,244608290,8990,8990,8990,8990,0
|
|
20230907,101800,244608290,8990,9000,9000,8990,401
|
|
20230907,101700,241003200,9010,9010,9010,9010,32
|
|
20230907,101600,240714880,8990,9000,9000,8990,129
|
|
20230907,101500,239554390,9000,9020,9020,9000,135
|
|
20230907,101400,238338950,9020,9020,9020,9020,0
|
|
20230907,101300,238338950,9020,9020,9020,9020,109
|
|
20230907,101200,237355770,9020,9020,9020,9020,100
|
|
20230907,101100,236453770,9020,9020,9020,9020,151
|
|
20230907,101000,235091750,9020,9030,9030,9020,12
|
|
20230907,100900,234983430,9020,9020,9020,9020,250
|
|
20230907,100800,232728430,9020,9020,9020,9020,200
|
|
20230907,100700,230924430,9020,9020,9020,9020,7
|
|
20230907,100600,230861290,9030,9040,9040,9030,210
|
|
20230907,100500,228964970,9030,8990,9030,8980,1728
|
|
20230907,100400,213374460,8980,8980,8980,8980,0
|
|
20230907,100300,213374460,8980,8990,9000,8980,482
|
|
20230907,100200,209041010,8980,8980,8980,8980,0
|
|
20230907,100100,209041010,8980,8990,8990,8980,312
|
|
20230907,100000,206238880,8980,8980,8990,8980,268
|
|
20230907,095900,203832210,8980,8980,8980,8980,70
|
|
20230907,095800,203203610,8980,8990,8990,8980,162
|
|
20230907,095700,201747360,9000,9000,9000,9000,3
|
|
20230907,095600,201720360,8980,8980,8990,8980,409
|
|
20230907,095500,198047260,9000,8970,9000,8970,120
|
|
20230907,095400,196969530,8970,8960,8970,8960,148
|
|
20230907,095300,195642820,8960,8980,8980,8960,358
|
|
20230907,095200,192433710,8980,8990,8990,8980,2258
|
|
20230907,095100,172156860,8990,8990,9000,8990,578
|
|
20230907,095000,166959670,9000,9000,9000,9000,0
|
|
20230907,094900,166959670,9000,9010,9010,9000,77
|
|
20230907,094800,166266020,9010,9010,9010,9010,0
|
|
20230907,094700,166266020,9010,9010,9010,9010,1
|
|
20230907,094600,166257010,9010,9010,9010,9010,20
|
|
20230907,094500,166076810,9020,8990,9020,8990,71
|
|
20230907,094400,165436960,8990,9000,9000,8990,426
|
|
20230907,094300,161606760,9000,9000,9000,9000,2
|
|
20230907,094200,161588760,9000,9000,9000,9000,120
|
|
20230907,094100,160508760,9000,9010,9010,9000,1161
|
|
20230907,094000,150058620,9010,9000,9010,9000,69
|
|
20230907,093900,149437230,9010,9010,9010,9010,79
|
|
20230907,093800,148725440,9010,9030,9030,9010,308
|
|
20230907,093700,145947210,9030,9030,9030,9030,3
|
|
20230907,093600,145920120,9030,9030,9030,9030,1
|
|
20230907,093500,145911090,9030,9020,9030,9020,12
|
|
20230907,093400,145802830,9020,9010,9020,9010,120
|
|
20230907,093300,144720630,9030,9010,9030,9010,5
|
|
20230907,093200,144675540,9010,9010,9030,9010,747
|
|
20230907,093100,137939600,8990,8990,8990,8990,513
|
|
20230907,093000,133327730,8970,8970,8970,8970,65
|
|
20230907,092900,132744680,8970,8970,8970,8970,33
|
|
20230907,092800,132448670,8970,8990,8990,8970,66
|
|
20230907,092700,131855730,8990,9000,9000,8980,262
|
|
20230907,092600,129500150,9010,9000,9010,9000,60
|
|
20230907,092500,128959600,9000,9000,9000,9000,0
|
|
20230907,092400,128959600,9000,9010,9010,9000,541
|
|
20230907,092300,124089590,9010,9010,9010,9010,65
|
|
20230907,092200,123503940,9020,9000,9020,9000,223
|
|
20230907,092100,121493320,9000,9000,9000,9000,100
|
|
20230907,092000,120593320,9020,9000,9020,9000,418
|
|
20230907,091900,116831300,9000,8980,9000,8970,385
|
|
20230907,091800,113373500,8990,8990,8990,8990,216
|
|
20230907,091700,111431660,8990,8990,8990,8990,77
|
|
20230907,091600,110739430,8990,8990,8990,8990,0
|
|
20230907,091500,110739430,8990,8990,8990,8990,721
|
|
20230907,091400,104257640,9000,8990,9000,8990,1116
|
|
20230907,091300,94213660,8990,9000,9000,8990,17
|
|
20230907,091200,94060680,9020,9020,9020,9020,6
|
|
20230907,091100,94006560,9030,9030,9030,9030,3
|
|
20230907,091000,93979470,9000,9000,9000,9000,1000
|
|
20230907,090900,84979470,9030,9030,9030,9030,74
|
|
20230907,090800,84311250,9030,9060,9060,9030,100
|
|
20230907,090700,83408190,9060,9020,9060,9020,322
|
|
20230907,090600,80498430,9020,9020,9020,9020,41
|
|
20230907,090500,80128610,9020,9020,9020,9020,0
|
|
20230907,090400,80128610,9020,8960,9030,8950,3092
|
|
20230907,090300,52428380,9010,9040,9040,9010,301
|
|
20230907,090200,49713280,9040,9020,9040,8950,1337
|
|
20230907,090100,37691190,9020,9000,9020,9000,749
|
|
20230907,090000,30937300,9010,8930,9010,8930,3450
|