574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183100,3601104970,9020,9020,9020,9020,5965
|
|
20230816,183000,3601104970,9020,9020,9020,9020,0
|
|
20230816,182900,3601104970,9020,9020,9020,9020,0
|
|
20230816,182800,3601104970,9020,9020,9020,9020,0
|
|
20230816,182700,3601104970,9020,9020,9020,9020,0
|
|
20230816,182600,3601104970,9020,9020,9020,9020,0
|
|
20230816,182500,3601104970,9020,9020,9020,9020,0
|
|
20230816,182400,3601104970,9020,9020,9020,9020,0
|
|
20230816,182300,3601104970,9020,9020,9020,9020,0
|
|
20230816,182200,3601104970,9020,9020,9020,9020,0
|
|
20230816,182100,3601104970,9020,9020,9020,9020,0
|
|
20230816,182000,3601104970,9020,9020,9020,9020,0
|
|
20230816,181900,3601104970,9020,9020,9020,9020,0
|
|
20230816,181800,3601104970,9020,9020,9020,9020,0
|
|
20230816,181700,3601104970,9020,9020,9020,9020,0
|
|
20230816,181600,3601104970,9020,9020,9020,9020,0
|
|
20230816,181500,3601104970,9020,9020,9020,9020,0
|
|
20230816,181400,3601104970,9020,9020,9020,9020,0
|
|
20230816,181300,3601104970,9020,9020,9020,9020,0
|
|
20230816,181200,3601104970,9020,9020,9020,9020,0
|
|
20230816,181100,3601104970,9020,9020,9020,9020,0
|
|
20230816,181000,3601104970,9020,9020,9020,9020,0
|
|
20230816,180900,3601104970,9020,9020,9020,9020,0
|
|
20230816,180800,3601104970,9020,9020,9020,9020,0
|
|
20230816,180700,3601104970,9020,9020,9020,9020,0
|
|
20230816,180600,3601104970,9020,9020,9020,9020,0
|
|
20230816,180500,3601104970,9020,9020,9020,9020,0
|
|
20230816,180400,3601104970,9020,9020,9020,9020,0
|
|
20230816,180300,3601104970,9020,9020,9020,9020,0
|
|
20230816,180200,3601104970,9020,9020,9020,9020,0
|
|
20230816,180100,3601104970,9020,9020,9020,9020,5965
|
|
20230816,180000,3601104970,9020,9020,9020,9020,0
|
|
20230816,175900,3601104970,9020,9020,9020,9020,0
|
|
20230816,175800,3601104970,9020,9020,9020,9020,0
|
|
20230816,175700,3601104970,9020,9020,9020,9020,0
|
|
20230816,175600,3601104970,9020,9020,9020,9020,0
|
|
20230816,175500,3601104970,9020,9020,9020,9020,0
|
|
20230816,175400,3601104970,9020,9020,9020,9020,0
|
|
20230816,175300,3601104970,9020,9020,9020,9020,0
|
|
20230816,175200,3601104970,9020,9020,9020,9020,0
|
|
20230816,175100,3601104970,9020,9020,9020,9020,0
|
|
20230816,175000,3601104970,9020,9020,9020,9020,0
|
|
20230816,174900,3601104970,9020,9020,9020,9020,0
|
|
20230816,174800,3601104970,9020,9020,9020,9020,0
|
|
20230816,174700,3601104970,9020,9020,9020,9020,0
|
|
20230816,174600,3601104970,9020,9020,9020,9020,0
|
|
20230816,174500,3601104970,9020,9020,9020,9020,0
|
|
20230816,174400,3601104970,9020,9020,9020,9020,0
|
|
20230816,174300,3601104970,9020,9020,9020,9020,0
|
|
20230816,174200,3601104970,9020,9020,9020,9020,0
|
|
20230816,174100,3601104970,9020,9020,9020,9020,0
|
|
20230816,174000,3601104970,9020,9020,9020,9020,0
|
|
20230816,173900,3601104970,9020,9020,9020,9020,0
|
|
20230816,173800,3601104970,9020,9020,9020,9020,0
|
|
20230816,173700,3601104970,9020,9020,9020,9020,0
|
|
20230816,173600,3601104970,9020,9020,9020,9020,0
|
|
20230816,173500,3601104970,9020,9020,9020,9020,0
|
|
20230816,173400,3601104970,9020,9020,9020,9020,0
|
|
20230816,173300,3601104970,9020,9020,9020,9020,0
|
|
20230816,173200,3601104970,9020,9020,9020,9020,0
|
|
20230816,173100,3601104970,9020,9020,9020,9020,5965
|
|
20230816,173000,3601104970,9020,9020,9020,9020,0
|
|
20230816,172900,3601104970,9020,9020,9020,9020,0
|
|
20230816,172800,3601104970,9020,9020,9020,9020,0
|
|
20230816,172700,3601104970,9020,9020,9020,9020,0
|
|
20230816,172600,3601104970,9020,9020,9020,9020,0
|
|
20230816,172500,3601104970,9020,9020,9020,9020,0
|
|
20230816,172400,3601104970,9020,9020,9020,9020,0
|
|
20230816,172300,3601104970,9020,9020,9020,9020,0
|
|
20230816,172200,3601104970,9020,9020,9020,9020,0
|
|
20230816,172100,3601104970,9020,9020,9020,9020,0
|
|
20230816,172000,3601104970,9020,9020,9020,9020,0
|
|
20230816,171900,3601104970,9020,9020,9020,9020,0
|
|
20230816,171800,3601104970,9020,9020,9020,9020,0
|
|
20230816,171700,3601104970,9020,9020,9020,9020,0
|
|
20230816,171600,3601104970,9020,9020,9020,9020,0
|
|
20230816,171500,3601104970,9020,9020,9020,9020,0
|
|
20230816,171400,3601104970,9020,9020,9020,9020,0
|
|
20230816,171300,3601104970,9020,9020,9020,9020,0
|
|
20230816,171200,3601104970,9020,9020,9020,9020,0
|
|
20230816,171100,3601104970,9020,9020,9020,9020,0
|
|
20230816,171000,3601104970,9020,9020,9020,9020,0
|
|
20230816,170900,3601104970,9020,9020,9020,9020,0
|
|
20230816,170800,3601104970,9020,9020,9020,9020,0
|
|
20230816,170700,3601104970,9020,9020,9020,9020,0
|
|
20230816,170600,3601104970,9020,9020,9020,9020,0
|
|
20230816,170500,3601104970,9020,9020,9020,9020,0
|
|
20230816,170400,3601104970,9020,9020,9020,9020,0
|
|
20230816,170300,3601104970,9020,9020,9020,9020,0
|
|
20230816,170200,3601104970,9020,9020,9020,9020,0
|
|
20230816,170100,3601104970,9020,9020,9020,9020,5965
|
|
20230816,170000,3601104970,9020,9020,9020,9020,0
|
|
20230816,165900,3601104970,9020,9020,9020,9020,0
|
|
20230816,165800,3601104970,9020,9020,9020,9020,0
|
|
20230816,165700,3601104970,9020,9020,9020,9020,0
|
|
20230816,165600,3601104970,9020,9020,9020,9020,0
|
|
20230816,165500,3601104970,9020,9020,9020,9020,0
|
|
20230816,165400,3601104970,9020,9020,9020,9020,0
|
|
20230816,165300,3601104970,9020,9020,9020,9020,0
|
|
20230816,165200,3601104970,9020,9020,9020,9020,0
|
|
20230816,165100,3601104970,9020,9020,9020,9020,0
|
|
20230816,165000,3601104970,9020,9020,9020,9020,0
|
|
20230816,164900,3601104970,9020,9020,9020,9020,0
|
|
20230816,164800,3601104970,9020,9020,9020,9020,0
|
|
20230816,164700,3601104970,9020,9020,9020,9020,0
|
|
20230816,164600,3601104970,9020,9020,9020,9020,0
|
|
20230816,164500,3601104970,9020,9020,9020,9020,0
|
|
20230816,164400,3601104970,9020,9020,9020,9020,0
|
|
20230816,164300,3601104970,9020,9020,9020,9020,0
|
|
20230816,164200,3601104970,9020,9020,9020,9020,0
|
|
20230816,164100,3601104970,9020,9020,9020,9020,0
|
|
20230816,164000,3601104970,9020,9020,9020,9020,0
|
|
20230816,163900,3601104970,9020,9020,9020,9020,0
|
|
20230816,163800,3601104970,9020,9020,9020,9020,0
|
|
20230816,163700,3601104970,9020,9020,9020,9020,0
|
|
20230816,163600,3601104970,9020,9020,9020,9020,0
|
|
20230816,163500,3601104970,9020,9020,9020,9020,0
|
|
20230816,163400,3601104970,9020,9020,9020,9020,0
|
|
20230816,163300,3601104970,9020,9020,9020,9020,0
|
|
20230816,163200,3601104970,9020,9020,9020,9020,0
|
|
20230816,163100,3601104970,9020,9020,9020,9020,5965
|
|
20230816,163000,3601104970,9020,9020,9020,9020,0
|
|
20230816,162900,3601104970,9020,9020,9020,9020,0
|
|
20230816,162800,3601104970,9020,9020,9020,9020,0
|
|
20230816,162700,3601104970,9020,9020,9020,9020,0
|
|
20230816,162600,3601104970,9020,9020,9020,9020,0
|
|
20230816,162500,3601104970,9020,9020,9020,9020,0
|
|
20230816,162400,3601104970,9020,9020,9020,9020,0
|
|
20230816,162300,3601104970,9020,9020,9020,9020,0
|
|
20230816,162200,3601104970,9020,9020,9020,9020,0
|
|
20230816,162100,3601104970,9020,9020,9020,9020,0
|
|
20230816,162000,3601104970,9020,9020,9020,9020,0
|
|
20230816,161900,3601104970,9020,9020,9020,9020,0
|
|
20230816,161800,3601104970,9020,9020,9020,9020,0
|
|
20230816,161700,3601104970,9020,9020,9020,9020,0
|
|
20230816,161600,3601104970,9020,9020,9020,9020,0
|
|
20230816,161500,3601104970,9020,9020,9020,9020,0
|
|
20230816,161400,3601104970,9020,9020,9020,9020,0
|
|
20230816,161300,3601104970,9020,9020,9020,9020,0
|
|
20230816,161200,3601104970,9020,9020,9020,9020,0
|
|
20230816,161100,3601104970,9020,9020,9020,9020,0
|
|
20230816,161000,3601104970,9020,9020,9020,9020,0
|
|
20230816,160900,3601104970,9020,9020,9020,9020,0
|
|
20230816,160800,3601104970,9020,9020,9020,9020,0
|
|
20230816,160700,3601104970,9020,9020,9020,9020,0
|
|
20230816,160600,3601104970,9020,9020,9020,9020,0
|
|
20230816,160500,3601104970,9020,9020,9020,9020,0
|
|
20230816,160400,3601104970,9020,9020,9020,9020,0
|
|
20230816,160300,3601104970,9020,9020,9020,9020,0
|
|
20230816,160200,3601104970,9020,9020,9020,9020,0
|
|
20230816,160100,3601104970,9020,9020,9020,9020,5965
|
|
20230816,160000,3601104970,9020,9020,9020,9020,0
|
|
20230816,155900,3601104970,9020,9020,9020,9020,0
|
|
20230816,155800,3601104970,9020,9020,9020,9020,0
|
|
20230816,155700,3601104970,9020,9020,9020,9020,0
|
|
20230816,155600,3601104970,9020,9020,9020,9020,0
|
|
20230816,155500,3601104970,9020,9020,9020,9020,0
|
|
20230816,155400,3601104970,9020,9020,9020,9020,0
|
|
20230816,155300,3601104970,9020,9020,9020,9020,0
|
|
20230816,155200,3601104970,9020,9020,9020,9020,0
|
|
20230816,155100,3601104970,9020,9020,9020,9020,0
|
|
20230816,155000,3601104970,9020,9020,9020,9020,0
|
|
20230816,154900,3601104970,9020,9020,9020,9020,0
|
|
20230816,154800,3601104970,9020,9020,9020,9020,0
|
|
20230816,154700,3601104970,9020,9020,9020,9020,0
|
|
20230816,154600,3601104970,9020,9020,9020,9020,0
|
|
20230816,154500,3601104970,9020,9020,9020,9020,0
|
|
20230816,154400,3601104970,9020,9020,9020,9020,0
|
|
20230816,154300,3601104970,9020,9020,9020,9020,0
|
|
20230816,154200,3601104970,9020,9020,9020,9020,0
|
|
20230816,154100,3601104970,9020,9020,9020,9020,0
|
|
20230816,154000,3601104970,9020,9020,9020,9020,0
|
|
20230816,153900,3601104970,9020,9020,9020,9020,0
|
|
20230816,153800,3601104970,9020,9020,9020,9020,0
|
|
20230816,153700,3601104970,9020,9020,9020,9020,0
|
|
20230816,153600,3601104970,9020,9020,9020,9020,0
|
|
20230816,153500,3601104970,9020,9020,9020,9020,0
|
|
20230816,153400,3601104970,9020,9020,9020,9020,0
|
|
20230816,153300,3601104970,9020,9020,9020,9020,0
|
|
20230816,153200,3601104970,9020,9020,9020,9020,0
|
|
20230816,153100,3601104970,9020,9020,9020,9020,5965
|
|
20230816,153000,3601104970,9020,9020,9020,9020,5965
|
|
20230816,152900,3547300670,9020,9020,9020,9020,0
|
|
20230816,152800,3547300670,9020,9020,9020,9020,0
|
|
20230816,152700,3547300670,9020,9020,9020,9020,0
|
|
20230816,152600,3547300670,9020,9020,9020,9020,0
|
|
20230816,152500,3547300670,9020,9020,9020,9020,0
|
|
20230816,152400,3547300670,9020,9020,9020,9020,0
|
|
20230816,152300,3547300670,9020,9020,9020,9020,0
|
|
20230816,152200,3547300670,9020,9020,9020,9020,0
|
|
20230816,152100,3547300670,9020,9020,9020,9020,0
|
|
20230816,152000,3547300670,9020,9020,9020,9020,0
|
|
20230816,151900,3547300670,9020,9010,9020,8980,5373
|
|
20230816,151800,3498961880,9010,8980,9010,8980,189
|
|
20230816,151700,3497260450,9000,8970,9000,8950,3858
|
|
20230816,151600,3462635480,8960,8980,8990,8960,1930
|
|
20230816,151500,3445323110,8980,8970,8990,8970,1031
|
|
20230816,151400,3436067690,8980,8960,8980,8960,1382
|
|
20230816,151300,3423679460,8960,8940,8960,8930,2199
|
|
20230816,151200,3404004000,8930,8930,8930,8930,207
|
|
20230816,151100,3402155490,8930,8940,8940,8930,436
|
|
20230816,151000,3398260600,8950,8940,8950,8940,227
|
|
20230816,150900,3396229940,8940,8950,8960,8940,884
|
|
20230816,150800,3388320390,8950,8950,8960,8940,712
|
|
20230816,150700,3381944620,8940,8970,8980,8940,1533
|
|
20230816,150600,3368229310,8980,8980,8980,8970,305
|
|
20230816,150500,3365490580,8970,8960,8980,8960,596
|
|
20230816,150400,3360149190,8960,8970,8980,8960,1228
|
|
20230816,150300,3349135230,8970,8970,8990,8970,1014
|
|
20230816,150200,3340032770,8990,8960,8990,8950,1043
|
|
20230816,150100,3330685720,8960,8970,8970,8950,489
|
|
20230816,150000,3326300770,8970,8960,8970,8950,516
|
|
20230816,145900,3321672450,8950,8960,8970,8950,6
|
|
20230816,145800,3321618720,8940,8970,9000,8940,1005
|
|
20230816,145700,3312607210,9010,9000,9010,8970,1207
|
|
20230816,145600,3301763640,9010,9000,9020,9000,18
|
|
20230816,145500,3301601390,9000,9020,9020,9000,439
|
|
20230816,145400,3297650340,9000,8980,9000,8970,841
|
|
20230816,145300,3290087180,8970,8980,8980,8970,97
|
|
20230816,145200,3289216150,8970,8970,8980,8970,10
|
|
20230816,145100,3289126410,8970,8980,8980,8970,195
|
|
20230816,145000,3287376810,8980,8980,8990,8980,343
|
|
20230816,144900,3284295080,8990,8990,8990,8980,13
|
|
20230816,144800,3284178290,8970,8980,8990,8970,712
|
|
20230816,144700,3277786550,8980,8990,8990,8980,20
|
|
20230816,144600,3277606920,8980,9000,9020,8980,1086
|
|
20230816,144500,3267840450,9000,9030,9030,8990,300
|
|
20230816,144400,3265142040,9010,9040,9050,9010,2220
|
|
20230816,144300,3245099650,9050,9050,9050,9030,8
|
|
20230816,144200,3245027350,9030,9030,9050,9030,56
|
|
20230816,144100,3244521640,9050,9040,9050,9030,54
|
|
20230816,144000,3244032980,9050,9050,9050,9030,79
|
|
20230816,143900,3243318080,9060,9050,9060,9050,63
|
|
20230816,143800,3242747900,9050,9030,9060,9030,60
|
|
20230816,143700,3242204960,9050,9060,9070,9050,801
|
|
20230816,143600,3234953700,9080,9060,9080,9050,197
|
|
20230816,143500,3233166550,9060,9030,9070,9030,519
|
|
20230816,143400,3228468580,9030,9060,9060,9030,1593
|
|
20230816,143300,3214036240,9080,9060,9080,9060,546
|
|
20230816,143200,3209089410,9080,9060,9080,9050,56
|
|
20230816,143100,3208582070,9060,9000,9100,9000,5206
|
|
20230816,143000,3161532740,9000,8970,9000,8970,1263
|
|
20230816,142900,3150202800,8980,8970,9000,8970,1138
|
|
20230816,142800,3139983570,8980,8990,8990,8980,1389
|
|
20230816,142700,3127509390,8990,8990,8990,8990,180
|
|
20230816,142600,3125891190,9000,9000,9000,9000,0
|
|
20230816,142500,3125891190,9000,9000,9000,9000,13
|
|
20230816,142400,3125774190,9000,8990,9000,8990,10
|
|
20230816,142300,3125684280,9000,9000,9000,8990,790
|
|
20230816,142200,3118574380,9000,9000,9000,8990,6
|
|
20230816,142100,3118520390,9000,8990,9000,8990,714
|
|
20230816,142000,3112099990,8990,8980,8990,8980,59
|
|
20230816,141900,3111569650,8990,8970,8990,8970,1338
|
|
20230816,141800,3099554440,8980,8970,8980,8970,201
|
|
20230816,141700,3097751460,8980,8980,8980,8980,0
|
|
20230816,141600,3097751460,8980,8980,8980,8970,951
|
|
20230816,141500,3089214480,8980,8970,8980,8970,134
|
|
20230816,141400,3088012460,8980,8970,8980,8970,54
|
|
20230816,141300,3087527810,8980,8980,8980,8980,325
|
|
20230816,141200,3084609310,8980,8960,8980,8960,371
|
|
20230816,141100,3081280390,8970,8940,8970,8940,405
|
|
20230816,141000,3077653010,8940,8950,8960,8940,9
|
|
20230816,140900,3077572480,8970,8970,8970,8940,1251
|
|
20230816,140800,3066368190,8960,8940,8970,8940,374
|
|
20230816,140700,3063017160,8970,8970,8970,8940,305
|
|
20230816,140600,3060281340,8980,8980,8990,8970,737
|
|
20230816,140500,3053665470,8980,8950,8980,8950,1969
|
|
20230816,140400,3036002450,8950,8930,8950,8930,4
|
|
20230816,140300,3035966690,8930,8930,8930,8930,982
|
|
20230816,140200,3027197430,8930,8950,8950,8910,569
|
|
20230816,140100,3022125980,8950,8900,8950,8900,1458
|
|
20230816,140000,3009134870,8900,8900,8900,8890,940
|
|
20230816,135900,3000771590,8900,8900,8910,8900,2626
|
|
20230816,135800,2977400030,8900,8930,8930,8900,5061
|
|
20230816,135700,2932299890,8930,8910,8930,8910,808
|
|
20230816,135600,2925094220,8920,8920,8920,8910,60
|
|
20230816,135500,2924559220,8920,8920,8930,8910,1219
|
|
20230816,135400,2913689150,8920,8930,8930,8910,510
|
|
20230816,135300,2909142950,8920,8930,8930,8920,62
|
|
20230816,135200,2908589890,8920,8920,8920,8920,362
|
|
20230816,135100,2905360850,8920,8920,8920,8920,206
|
|
20230816,135000,2903523330,8920,8950,8950,8920,1544
|
|
20230816,134900,2889750710,8960,8960,8960,8960,1
|
|
20230816,134800,2889741750,8930,8930,8940,8930,2281
|
|
20230816,134700,2869371660,8930,8950,8980,8930,1085
|
|
20230816,134600,2859673910,8940,8960,8960,8940,9737
|
|
20230816,134500,2772605750,8960,8960,8970,8960,1300
|
|
20230816,134400,2760957650,8990,8970,8990,8970,873
|
|
20230816,134300,2753125840,8990,8970,8990,8970,106
|
|
20230816,134200,2752174000,8970,8980,8980,8970,153
|
|
20230816,134100,2750801540,8970,9010,9010,8970,3154
|
|
20230816,134000,2722503330,9010,8980,9010,8980,251
|
|
20230816,133900,2720248730,9000,8980,9000,8980,25
|
|
20230816,133800,2720023990,8990,8980,8990,8980,4
|
|
20230816,133700,2719988060,8970,8980,8990,8970,255
|
|
20230816,133600,2717699250,8990,8990,8990,8990,60
|
|
20230816,133500,2717159850,8990,8990,8990,8990,29
|
|
20230816,133400,2716899140,8990,8990,8990,8990,1
|
|
20230816,133300,2716890150,8970,8980,9000,8970,1264
|
|
20230816,133200,2705520450,8980,8970,8980,8970,80
|
|
20230816,133100,2704802750,8970,8970,8970,8970,306
|
|
20230816,133000,2702057930,8980,8990,8990,8970,1038
|
|
20230816,132900,2692742820,8990,8990,8990,8990,100
|
|
20230816,132800,2691843820,8980,8980,8980,8970,224
|
|
20230816,132700,2689832340,8980,8990,8990,8970,170
|
|
20230816,132600,2688305800,8990,8970,8990,8970,401
|
|
20230816,132500,2684708810,8960,8990,8990,8960,1510
|
|
20230816,132400,2671159910,8980,8980,8990,8970,391
|
|
20230816,132300,2667652270,8980,8990,8990,8980,1486
|
|
20230816,132200,2654305740,8990,8990,8990,8990,10
|
|
20230816,132100,2654215840,9000,9000,9000,9000,156
|
|
20230816,132000,2652811840,8990,8990,9000,8990,1064
|
|
20230816,131900,2643246450,9000,9000,9000,9000,109
|
|
20230816,131800,2642265450,9010,9020,9020,9000,8
|
|
20230816,131700,2642193380,9020,9020,9020,9020,165
|
|
20230816,131600,2640705080,9020,9020,9020,9020,0
|
|
20230816,131500,2640705080,9020,9000,9020,9000,551
|
|
20230816,131400,2635743270,9020,9020,9020,9020,55
|
|
20230816,131300,2635247170,9010,9000,9020,9000,97
|
|
20230816,131200,2634372870,9030,9030,9030,9030,260
|
|
20230816,131100,2632025070,9030,9030,9030,9030,0
|
|
20230816,131000,2632025070,9030,8980,9030,8980,547
|
|
20230816,130900,2627112920,8980,8990,8990,8970,263
|
|
20230816,130800,2624751570,8990,9000,9000,8990,405
|
|
20230816,130700,2621108610,9000,9000,9020,9000,152
|
|
20230816,130600,2619740590,8980,8990,9000,8980,1220
|
|
20230816,130500,2608780010,8990,9000,9000,8990,244
|
|
20230816,130400,2606586340,9000,9000,9000,8990,368
|
|
20230816,130300,2603274350,9000,9000,9000,8990,124
|
|
20230816,130200,2602159410,8990,9040,9040,8990,1264
|
|
20230816,130100,2590787860,9000,9000,9000,9000,210
|
|
20230816,130000,2588897860,9050,9030,9050,9000,4410
|
|
20230816,125900,2549131750,9050,9030,9050,9030,23
|
|
20230816,125800,2548923620,9020,9010,9050,9010,6
|
|
20230816,125700,2548869510,9010,9020,9050,9010,804
|
|
20230816,125600,2541618390,9030,9040,9060,9030,468
|
|
20230816,125500,2537390600,9040,9050,9060,9040,904
|
|
20230816,125400,2529218370,9040,9050,9050,9040,98
|
|
20230816,125300,2528332090,9050,9060,9060,9050,248
|
|
20230816,125200,2526087640,9050,9060,9060,9050,348
|
|
20230816,125100,2522937240,9060,9060,9060,9060,105
|
|
20230816,125000,2521985940,9060,9040,9060,9040,150
|
|
20230816,124900,2520629800,9050,9050,9050,9050,0
|
|
20230816,124800,2520629800,9050,9040,9050,9040,69
|
|
20230816,124700,2520005380,9050,9040,9050,9040,309
|
|
20230816,124600,2517211510,9030,9040,9040,9030,158
|
|
20230816,124500,2515784110,9030,9030,9030,9030,300
|
|
20230816,124400,2513075110,9040,9030,9040,9010,250
|
|
20230816,124300,2510819290,9020,9030,9040,9020,427
|
|
20230816,124200,2506963400,9020,9030,9030,9010,438
|
|
20230816,124100,2503014780,9030,9010,9030,9000,2462
|
|
20230816,124000,2480826300,9010,9010,9010,9010,117
|
|
20230816,123900,2479772130,9010,9020,9020,9010,814
|
|
20230816,123800,2472436230,9020,9020,9020,9010,196
|
|
20230816,123700,2470669310,9020,9020,9020,9010,137
|
|
20230816,123600,2469434110,9030,9030,9030,9030,14
|
|
20230816,123500,2469307690,9020,9020,9020,9020,1000
|
|
20230816,123400,2460287690,9020,9020,9040,9020,678
|
|
20230816,123300,2454172110,9010,9030,9030,9010,537
|
|
20230816,123200,2449326260,9030,9030,9030,9030,8
|
|
20230816,123100,2449254020,9040,9020,9040,9020,254
|
|
20230816,123000,2446962670,9020,9000,9020,8990,671
|
|
20230816,122900,2440925060,9000,9030,9030,9000,1430
|
|
20230816,122800,2428034650,9030,9020,9040,9010,82
|
|
20230816,122700,2427295640,9010,9000,9050,9000,36
|
|
20230816,122600,2426971150,9000,9040,9050,9000,4509
|
|
20230816,122500,2386357080,9050,9050,9050,9050,0
|
|
20230816,122400,2386357080,9050,9050,9050,9050,492
|
|
20230816,122300,2381904480,9050,9050,9050,9050,24
|
|
20230816,122200,2381687280,9050,9080,9080,9050,414
|
|
20230816,122100,2377938030,9080,9080,9080,9080,394
|
|
20230816,122000,2374360510,9080,9080,9080,9080,5
|
|
20230816,121900,2374315110,9150,9100,9150,9100,200
|
|
20230816,121800,2372487700,9110,9110,9110,9110,0
|
|
20230816,121700,2372487700,9110,9060,9110,9040,399
|
|
20230816,121600,2368875110,9050,9120,9120,9050,64
|
|
20230816,121500,2368292830,9040,9040,9040,9040,545
|
|
20230816,121400,2363366030,9040,9040,9040,9040,1178
|
|
20230816,121300,2352716910,9040,9090,9090,9040,26
|
|
20230816,121200,2352481650,9100,9140,9140,9100,445
|
|
20230816,121100,2348425990,9150,9140,9150,9130,682
|
|
20230816,121000,2342192760,9140,9150,9150,9130,234
|
|
20230816,120900,2340054380,9150,9130,9150,9130,1548
|
|
20230816,120800,2325907050,9130,9060,9130,9060,1398
|
|
20230816,120700,2313199670,9060,9050,9060,9050,232
|
|
20230816,120600,2311099070,9050,9020,9050,9020,85
|
|
20230816,120500,2310331380,9020,9040,9050,9020,162
|
|
20230816,120400,2308867110,9060,9030,9060,9020,1178
|
|
20230816,120300,2298229010,9020,9030,9030,9020,2
|
|
20230816,120200,2298210960,9010,9010,9010,9010,4
|
|
20230816,120100,2298174920,9040,9040,9040,9040,1
|
|
20230816,120000,2298165880,9040,9030,9040,9010,1459
|
|
20230816,115900,2284997530,9020,9030,9030,9020,18
|
|
20230816,115800,2284835050,9030,9030,9030,9030,20
|
|
20230816,115700,2284654450,9020,9040,9040,9020,2201
|
|
20230816,115600,2264770040,9040,9040,9040,9030,611
|
|
20230816,115500,2259246900,9040,9020,9040,9020,857
|
|
20230816,115400,2251508640,9020,9000,9020,9000,2698
|
|
20230816,115300,2227219710,9000,9040,9040,9000,6150
|
|
20230816,115200,2171822970,9040,9040,9050,9030,629
|
|
20230816,115100,2166141620,9030,9050,9050,9020,1555
|
|
20230816,115000,2152101500,9020,9060,9080,9020,3207
|
|
20230816,114900,2123135070,9040,9040,9090,9030,962
|
|
20230816,114800,2114445520,9040,9080,9080,9030,2689
|
|
20230816,114700,2090102040,9090,9100,9100,9070,610
|
|
20230816,114600,2084557680,9100,9100,9100,9090,716
|
|
20230816,114500,2078049220,9090,9090,9090,9080,5233
|
|
20230816,114400,2030524640,9100,9090,9100,9090,757
|
|
20230816,114300,2023642660,9090,9090,9100,9090,579
|
|
20230816,114200,2018379440,9090,9090,9100,9090,1485
|
|
20230816,114100,2004878230,9090,9090,9100,9090,1482
|
|
20230816,114000,1991400690,9080,9120,9120,9080,8318
|
|
20230816,113900,1915699140,9120,9130,9130,9120,266
|
|
20230816,113800,1913273200,9120,9130,9130,9120,1525
|
|
20230816,113700,1899363320,9130,9120,9130,9120,206
|
|
20230816,113600,1897484580,9130,9130,9140,9130,279
|
|
20230816,113500,1894937300,9140,9140,9150,9120,3232
|
|
20230816,113400,1865419340,9140,9160,9160,9140,14
|
|
20230816,113300,1865291320,9160,9160,9160,9140,1828
|
|
20230816,113200,1848565140,9180,9160,9180,9160,553
|
|
20230816,113100,1843493540,9180,9160,9190,9160,1077
|
|
20230816,113000,1833619440,9170,9170,9170,9160,219
|
|
20230816,112900,1831612210,9170,9190,9190,9170,279
|
|
20230816,112800,1829053360,9190,9180,9190,9180,31
|
|
20230816,112700,1828768740,9190,9170,9190,9170,160
|
|
20230816,112600,1827299960,9190,9190,9190,9190,11
|
|
20230816,112500,1827198870,9190,9170,9190,9170,158
|
|
20230816,112400,1825749950,9190,9170,9190,9160,582
|
|
20230816,112300,1820416570,9170,9190,9190,9170,126
|
|
20230816,112200,1819259840,9190,9180,9190,9160,242
|
|
20230816,112100,1817040750,9180,9180,9190,9180,530
|
|
20230816,112000,1812175250,9180,9180,9180,9180,685
|
|
20230816,111900,1805886950,9180,9180,9180,9180,37
|
|
20230816,111800,1805547290,9180,9160,9180,9150,466
|
|
20230816,111700,1801280450,9150,9170,9170,9150,1307
|
|
20230816,111600,1789321340,9150,9150,9170,9140,368
|
|
20230816,111500,1785953870,9150,9170,9170,9150,130
|
|
20230816,111400,1784764330,9140,9140,9140,9140,706
|
|
20230816,111300,1778311490,9140,9140,9150,9140,667
|
|
20230816,111200,1772215010,9140,9150,9190,9140,1246
|
|
20230816,111100,1760814030,9140,9150,9150,9130,1004
|
|
20230816,111000,1751642150,9140,9190,9190,9140,8558
|
|
20230816,110900,1673278400,9180,9200,9200,9180,255
|
|
20230816,110800,1670937480,9180,9230,9230,9180,4188
|
|
20230816,110700,1632421330,9210,9200,9210,9200,1036
|
|
20230816,110600,1622879820,9210,9210,9210,9200,1045
|
|
20230816,110500,1613255400,9210,9210,9230,9210,192
|
|
20230816,110400,1611485480,9230,9210,9230,9210,168
|
|
20230816,110300,1609937960,9250,9250,9250,9250,0
|
|
20230816,110200,1609937960,9250,9210,9250,9210,288
|
|
20230816,110100,1607285440,9200,9210,9210,9200,876
|
|
20230816,110000,1599224570,9210,9200,9210,9200,2484
|
|
20230816,105900,1576362780,9210,9210,9210,9210,191
|
|
20230816,105800,1574603670,9220,9230,9250,9210,5699
|
|
20230816,105700,1522071790,9230,9240,9240,9230,2362
|
|
20230816,105600,1500258590,9250,9260,9260,9250,6
|
|
20230816,105500,1500203070,9260,9240,9260,9240,9
|
|
20230816,105400,1500119890,9260,9240,9260,9240,701
|
|
20230816,105300,1493642630,9240,9250,9250,9240,308
|
|
20230816,105200,1490795200,9250,9250,9250,9250,400
|
|
20230816,105100,1487095200,9250,9250,9250,9240,1593
|
|
20230816,105000,1472362680,9250,9230,9250,9230,462
|
|
20230816,104900,1468093180,9230,9250,9250,9230,562
|
|
20230816,104800,1462900640,9250,9250,9250,9250,45
|
|
20230816,104700,1462484390,9250,9240,9250,9240,1232
|
|
20230816,104600,1451100200,9240,9230,9240,9230,14
|
|
20230816,104500,1450970880,9240,9230,9240,9230,2041
|
|
20230816,104400,1432132390,9240,9240,9240,9230,141
|
|
20230816,104300,1430829750,9270,9240,9270,9240,6
|
|
20230816,104200,1430774190,9230,9250,9250,9230,849
|
|
20230816,104100,1422935630,9250,9260,9260,9250,160
|
|
20230816,104000,1421455620,9250,9260,9260,9250,918
|
|
20230816,103900,1412963570,9270,9270,9270,9270,5
|
|
20230816,103800,1412917220,9270,9260,9270,9250,508
|
|
20230816,103700,1408212230,9250,9230,9250,9220,905
|
|
20230816,103600,1399858820,9240,9230,9260,9220,1099
|
|
20230816,103500,1389717020,9230,9250,9250,9230,1605
|
|
20230816,103400,1374900170,9230,9250,9250,9230,762
|
|
20230816,103300,1367863760,9250,9240,9260,9230,2198
|
|
20230816,103200,1347570040,9250,9240,9250,9230,1109
|
|
20230816,103100,1337324720,9250,9260,9260,9250,667
|
|
20230816,103000,1331154770,9250,9260,9260,9250,12
|
|
20230816,102900,1331043750,9260,9280,9280,9260,106
|
|
20230816,102800,1330060790,9260,9240,9260,9240,317
|
|
20230816,102700,1327131370,9240,9260,9260,9240,3657
|
|
20230816,102600,1293312420,9260,9270,9270,9260,1949
|
|
20230816,102500,1275259760,9270,9280,9280,9270,32
|
|
20230816,102400,1274962940,9290,9290,9290,9290,0
|
|
20230816,102300,1274962940,9290,9290,9290,9280,534
|
|
20230816,102200,1270005080,9290,9280,9290,9280,214
|
|
20230816,102100,1268018830,9280,9270,9280,9270,153
|
|
20230816,102000,1266599030,9270,9270,9280,9270,512
|
|
20230816,101900,1261851690,9280,9270,9280,9270,4
|
|
20230816,101800,1261814600,9260,9260,9260,9260,112
|
|
20230816,101700,1260777480,9260,9260,9260,9260,444
|
|
20230816,101600,1256666040,9260,9260,9260,9260,796
|
|
20230816,101500,1249295080,9260,9270,9270,9260,985
|
|
20230816,101400,1240173390,9270,9270,9280,9270,106
|
|
20230816,101300,1239190630,9280,9280,9280,9280,1
|
|
20230816,101200,1239181350,9270,9270,9270,9270,16
|
|
20230816,101100,1239033030,9270,9260,9270,9260,507
|
|
20230816,101000,1234338180,9270,9270,9270,9270,552
|
|
20230816,100900,1229221140,9270,9290,9290,9270,60
|
|
20230816,100800,1228664740,9270,9270,9270,9260,655
|
|
20230816,100700,1222598550,9250,9270,9270,9250,1042
|
|
20230816,100600,1212953270,9290,9270,9290,9260,88
|
|
20230816,100500,1212137490,9270,9280,9290,9260,369
|
|
20230816,100400,1208716780,9310,9280,9310,9280,501
|
|
20230816,100300,1204067470,9310,9300,9310,9280,433
|
|
20230816,100200,1200041360,9310,9280,9310,9280,1956
|
|
20230816,100100,1181873790,9280,9270,9280,9250,155
|
|
20230816,100000,1180436430,9260,9260,9260,9260,1039
|
|
20230816,095900,1170815290,9260,9250,9260,9250,164
|
|
20230816,095800,1169298080,9260,9260,9260,9250,2651
|
|
20230816,095700,1144775870,9260,9260,9270,9250,699
|
|
20230816,095600,1138303420,9260,9250,9290,9250,1137
|
|
20230816,095500,1127785840,9260,9290,9290,9260,271
|
|
20230816,095400,1125276350,9260,9260,9290,9260,520
|
|
20230816,095300,1120461120,9300,9270,9300,9260,2529
|
|
20230816,095200,1096956550,9270,9290,9290,9260,331
|
|
20230816,095100,1093891080,9260,9270,9290,9260,152
|
|
20230816,095000,1092481180,9290,9270,9290,9270,262
|
|
20230816,094900,1090052400,9260,9270,9270,9260,747
|
|
20230816,094800,1083134850,9280,9270,9280,9260,256
|
|
20230816,094700,1080759940,9290,9230,9290,9220,1980
|
|
20230816,094600,1062467920,9230,9250,9270,9230,4415
|
|
20230816,094500,1021678460,9250,9260,9290,9250,2970
|
|
20230816,094400,994200840,9290,9290,9300,9270,307
|
|
20230816,094300,991348850,9290,9300,9300,9290,44
|
|
20230816,094200,990940050,9290,9290,9300,9260,615
|
|
20230816,094100,985226840,9290,9250,9290,9240,2365
|
|
20230816,094000,963338340,9270,9270,9270,9240,2242
|
|
20230816,093900,942600090,9250,9270,9280,9250,2016
|
|
20230816,093800,923928320,9270,9280,9290,9260,1933
|
|
20230816,093700,906012590,9280,9270,9290,9270,406
|
|
20230816,093600,902244620,9270,9280,9280,9270,9
|
|
20230816,093500,902161180,9290,9290,9290,9270,715
|
|
20230816,093400,895526030,9290,9280,9290,9260,1824
|
|
20230816,093300,878612490,9280,9290,9290,9280,622
|
|
20230816,093200,872839490,9280,9270,9280,9260,1484
|
|
20230816,093100,859084310,9260,9290,9290,9260,2425
|
|
20230816,093000,836591310,9290,9350,9350,9280,2159
|
|
20230816,092900,816506360,9310,9340,9350,9310,943
|
|
20230816,092800,807711070,9350,9340,9350,9340,350
|
|
20230816,092700,804441570,9350,9360,9360,9330,1138
|
|
20230816,092600,793807220,9360,9350,9360,9350,474
|
|
20230816,092500,789371680,9330,9330,9330,9300,1827
|
|
20230816,092400,772355580,9310,9330,9330,9310,487
|
|
20230816,092300,767821080,9330,9350,9350,9290,2065
|
|
20230816,092200,748617520,9330,9330,9400,9280,5838
|
|
20230816,092100,694314780,9320,9350,9350,9300,3928
|
|
20230816,092000,657750600,9320,9410,9410,9320,3000
|
|
20230816,091900,629737930,9410,9420,9420,9360,1340
|
|
20230816,091800,617153260,9360,9400,9450,9360,2159
|
|
20230816,091700,596898120,9410,9380,9410,9380,471
|
|
20230816,091600,592476820,9380,9350,9380,9350,1153
|
|
20230816,091500,581676180,9350,9430,9430,9350,2710
|
|
20230816,091400,556253140,9380,9360,9480,9360,1373
|
|
20230816,091300,543363050,9380,9350,9390,9310,7351
|
|
20230816,091200,474548140,9300,9390,9390,9300,5160
|
|
20230816,091100,426421550,9390,9450,9450,9390,2248
|
|
20230816,091000,405259120,9450,9450,9450,9430,202
|
|
20230816,090900,403352480,9450,9420,9470,9420,2278
|
|
20230816,090800,381851990,9420,9490,9490,9420,4099
|
|
20230816,090700,343153610,9490,9550,9550,9400,4885
|
|
20230816,090600,296833820,9510,9570,9590,9500,10166
|
|
20230816,090500,199962390,9570,9610,9620,9570,2007
|
|
20230816,090400,180719960,9630,9600,9630,9600,1029
|
|
20230816,090300,170829980,9600,9610,9610,9570,1995
|
|
20230816,090200,151702960,9600,9620,9700,9580,7180
|
|
20230816,090100,82581500,9610,9640,9650,9610,1886
|
|
20230816,090000,64421930,9640,9700,9700,9630,6046
|