641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193800,1754203430,9230,9230,9230,9230,1566
|
|
20230829,193700,1754203430,9230,9230,9230,9230,0
|
|
20230829,193600,1754203430,9230,9230,9230,9230,0
|
|
20230829,193500,1754203430,9230,9230,9230,9230,0
|
|
20230829,193400,1754203430,9230,9230,9230,9230,0
|
|
20230829,193300,1754203430,9230,9230,9230,9230,0
|
|
20230829,193200,1754203430,9230,9230,9230,9230,0
|
|
20230829,193100,1754203430,9230,9230,9230,9230,0
|
|
20230829,193000,1754203430,9230,9230,9230,9230,0
|
|
20230829,192900,1754203430,9230,9230,9230,9230,0
|
|
20230829,192800,1754203430,9230,9230,9230,9230,0
|
|
20230829,192700,1754203430,9230,9230,9230,9230,0
|
|
20230829,192600,1754203430,9230,9230,9230,9230,0
|
|
20230829,192500,1754203430,9230,9230,9230,9230,0
|
|
20230829,192400,1754203430,9230,9230,9230,9230,0
|
|
20230829,192300,1754203430,9230,9230,9230,9230,0
|
|
20230829,192200,1754203430,9230,9230,9230,9230,0
|
|
20230829,192100,1754203430,9230,9230,9230,9230,0
|
|
20230829,192000,1754203430,9230,9230,9230,9230,0
|
|
20230829,191900,1754203430,9230,9230,9230,9230,0
|
|
20230829,191800,1754203430,9230,9230,9230,9230,0
|
|
20230829,191700,1754203430,9230,9230,9230,9230,0
|
|
20230829,191600,1754203430,9230,9230,9230,9230,0
|
|
20230829,191500,1754203430,9230,9230,9230,9230,0
|
|
20230829,191400,1754203430,9230,9230,9230,9230,0
|
|
20230829,191300,1754203430,9230,9230,9230,9230,0
|
|
20230829,191200,1754203430,9230,9230,9230,9230,0
|
|
20230829,191100,1754203430,9230,9230,9230,9230,0
|
|
20230829,191000,1754203430,9230,9230,9230,9230,0
|
|
20230829,190900,1754203430,9230,9230,9230,9230,0
|
|
20230829,190800,1754203430,9230,9230,9230,9230,1566
|
|
20230829,190700,1754203430,9230,9230,9230,9230,0
|
|
20230829,190600,1754203430,9230,9230,9230,9230,0
|
|
20230829,190500,1754203430,9230,9230,9230,9230,0
|
|
20230829,190400,1754203430,9230,9230,9230,9230,0
|
|
20230829,190300,1754203430,9230,9230,9230,9230,0
|
|
20230829,190200,1754203430,9230,9230,9230,9230,0
|
|
20230829,190100,1754203430,9230,9230,9230,9230,0
|
|
20230829,190000,1754203430,9230,9230,9230,9230,0
|
|
20230829,185900,1754203430,9230,9230,9230,9230,0
|
|
20230829,185800,1754203430,9230,9230,9230,9230,0
|
|
20230829,185700,1754203430,9230,9230,9230,9230,0
|
|
20230829,185600,1754203430,9230,9230,9230,9230,0
|
|
20230829,185500,1754203430,9230,9230,9230,9230,0
|
|
20230829,185400,1754203430,9230,9230,9230,9230,0
|
|
20230829,185300,1754203430,9230,9230,9230,9230,0
|
|
20230829,185200,1754203430,9230,9230,9230,9230,0
|
|
20230829,185100,1754203430,9230,9230,9230,9230,0
|
|
20230829,185000,1754203430,9230,9230,9230,9230,0
|
|
20230829,184900,1754203430,9230,9230,9230,9230,0
|
|
20230829,184800,1754203430,9230,9230,9230,9230,0
|
|
20230829,184700,1754203430,9230,9230,9230,9230,0
|
|
20230829,184600,1754203430,9230,9230,9230,9230,0
|
|
20230829,184500,1754203430,9230,9230,9230,9230,0
|
|
20230829,184400,1754203430,9230,9230,9230,9230,0
|
|
20230829,184300,1754203430,9230,9230,9230,9230,0
|
|
20230829,184200,1754203430,9230,9230,9230,9230,0
|
|
20230829,184100,1754203430,9230,9230,9230,9230,0
|
|
20230829,184000,1754203430,9230,9230,9230,9230,0
|
|
20230829,183900,1754203430,9230,9230,9230,9230,0
|
|
20230829,183800,1754203430,9230,9230,9230,9230,1566
|
|
20230829,183700,1754203430,9230,9230,9230,9230,0
|
|
20230829,183600,1754203430,9230,9230,9230,9230,0
|
|
20230829,183500,1754203430,9230,9230,9230,9230,0
|
|
20230829,183400,1754203430,9230,9230,9230,9230,0
|
|
20230829,183300,1754203430,9230,9230,9230,9230,0
|
|
20230829,183200,1754203430,9230,9230,9230,9230,0
|
|
20230829,183100,1754203430,9230,9230,9230,9230,0
|
|
20230829,183000,1754203430,9230,9230,9230,9230,0
|
|
20230829,182900,1754203430,9230,9230,9230,9230,0
|
|
20230829,182800,1754203430,9230,9230,9230,9230,0
|
|
20230829,182700,1754203430,9230,9230,9230,9230,0
|
|
20230829,182600,1754203430,9230,9230,9230,9230,0
|
|
20230829,182500,1754203430,9230,9230,9230,9230,0
|
|
20230829,182400,1754203430,9230,9230,9230,9230,0
|
|
20230829,182300,1754203430,9230,9230,9230,9230,0
|
|
20230829,182200,1754203430,9230,9230,9230,9230,0
|
|
20230829,182100,1754203430,9230,9230,9230,9230,0
|
|
20230829,182000,1754203430,9230,9230,9230,9230,0
|
|
20230829,181900,1754203430,9230,9230,9230,9230,0
|
|
20230829,181800,1754203430,9230,9230,9230,9230,0
|
|
20230829,181700,1754203430,9230,9230,9230,9230,0
|
|
20230829,181600,1754203430,9230,9230,9230,9230,0
|
|
20230829,181500,1754203430,9230,9230,9230,9230,0
|
|
20230829,181400,1754203430,9230,9230,9230,9230,0
|
|
20230829,181300,1754203430,9230,9230,9230,9230,0
|
|
20230829,181200,1754203430,9230,9230,9230,9230,0
|
|
20230829,181100,1754203430,9230,9230,9230,9230,0
|
|
20230829,181000,1754203430,9230,9230,9230,9230,0
|
|
20230829,180900,1754203430,9230,9230,9230,9230,0
|
|
20230829,180800,1754203430,9230,9230,9230,9230,1566
|
|
20230829,180700,1754203430,9230,9230,9230,9230,0
|
|
20230829,180600,1754203430,9230,9230,9230,9230,0
|
|
20230829,180500,1754203430,9230,9230,9230,9230,0
|
|
20230829,180400,1754203430,9230,9230,9230,9230,0
|
|
20230829,180300,1754203430,9230,9230,9230,9230,0
|
|
20230829,180200,1754203430,9230,9230,9230,9230,0
|
|
20230829,180100,1754203430,9230,9230,9230,9230,0
|
|
20230829,180000,1754203430,9230,9230,9230,9230,0
|
|
20230829,175900,1754203430,9230,9230,9230,9230,0
|
|
20230829,175800,1754203430,9230,9230,9230,9230,0
|
|
20230829,175700,1754203430,9230,9230,9230,9230,0
|
|
20230829,175600,1754203430,9230,9230,9230,9230,0
|
|
20230829,175500,1754203430,9230,9230,9230,9230,0
|
|
20230829,175400,1754203430,9230,9230,9230,9230,0
|
|
20230829,175300,1754203430,9230,9230,9230,9230,0
|
|
20230829,175200,1754203430,9230,9230,9230,9230,0
|
|
20230829,175100,1754203430,9230,9230,9230,9230,0
|
|
20230829,175000,1754203430,9230,9230,9230,9230,0
|
|
20230829,174900,1754203430,9230,9230,9230,9230,0
|
|
20230829,174800,1754203430,9230,9230,9230,9230,0
|
|
20230829,174700,1754203430,9230,9230,9230,9230,0
|
|
20230829,174600,1754203430,9230,9230,9230,9230,0
|
|
20230829,174500,1754203430,9230,9230,9230,9230,0
|
|
20230829,174400,1754203430,9230,9230,9230,9230,0
|
|
20230829,174300,1754203430,9230,9230,9230,9230,0
|
|
20230829,174200,1754203430,9230,9230,9230,9230,0
|
|
20230829,174100,1754203430,9230,9230,9230,9230,0
|
|
20230829,174000,1754203430,9230,9230,9230,9230,0
|
|
20230829,173900,1754203430,9230,9230,9230,9230,0
|
|
20230829,173800,1754203430,9230,9230,9230,9230,1566
|
|
20230829,173700,1754203430,9230,9230,9230,9230,0
|
|
20230829,173600,1754203430,9230,9230,9230,9230,0
|
|
20230829,173500,1754203430,9230,9230,9230,9230,0
|
|
20230829,173400,1754203430,9230,9230,9230,9230,0
|
|
20230829,173300,1754203430,9230,9230,9230,9230,0
|
|
20230829,173200,1754203430,9230,9230,9230,9230,0
|
|
20230829,173100,1754203430,9230,9230,9230,9230,0
|
|
20230829,173000,1754203430,9230,9230,9230,9230,0
|
|
20230829,172900,1754203430,9230,9230,9230,9230,0
|
|
20230829,172800,1754203430,9230,9230,9230,9230,0
|
|
20230829,172700,1754203430,9230,9230,9230,9230,0
|
|
20230829,172600,1754203430,9230,9230,9230,9230,0
|
|
20230829,172500,1754203430,9230,9230,9230,9230,0
|
|
20230829,172400,1754203430,9230,9230,9230,9230,0
|
|
20230829,172300,1754203430,9230,9230,9230,9230,0
|
|
20230829,172200,1754203430,9230,9230,9230,9230,0
|
|
20230829,172100,1754203430,9230,9230,9230,9230,0
|
|
20230829,172000,1754203430,9230,9230,9230,9230,0
|
|
20230829,171900,1754203430,9230,9230,9230,9230,0
|
|
20230829,171800,1754203430,9230,9230,9230,9230,0
|
|
20230829,171700,1754203430,9230,9230,9230,9230,0
|
|
20230829,171600,1754203430,9230,9230,9230,9230,0
|
|
20230829,171500,1754203430,9230,9230,9230,9230,0
|
|
20230829,171400,1754203430,9230,9230,9230,9230,0
|
|
20230829,171300,1754203430,9230,9230,9230,9230,0
|
|
20230829,171200,1754203430,9230,9230,9230,9230,0
|
|
20230829,171100,1754203430,9230,9230,9230,9230,0
|
|
20230829,171000,1754203430,9230,9230,9230,9230,0
|
|
20230829,170900,1754203430,9230,9230,9230,9230,0
|
|
20230829,170800,1754203430,9230,9230,9230,9230,1566
|
|
20230829,170700,1754203430,9230,9230,9230,9230,0
|
|
20230829,170600,1754203430,9230,9230,9230,9230,0
|
|
20230829,170500,1754203430,9230,9230,9230,9230,0
|
|
20230829,170400,1754203430,9230,9230,9230,9230,0
|
|
20230829,170300,1754203430,9230,9230,9230,9230,0
|
|
20230829,170200,1754203430,9230,9230,9230,9230,0
|
|
20230829,170100,1754203430,9230,9230,9230,9230,0
|
|
20230829,170000,1754203430,9230,9230,9230,9230,0
|
|
20230829,165900,1754203430,9230,9230,9230,9230,0
|
|
20230829,165800,1754203430,9230,9230,9230,9230,0
|
|
20230829,165700,1754203430,9230,9230,9230,9230,0
|
|
20230829,165600,1754203430,9230,9230,9230,9230,0
|
|
20230829,165500,1754203430,9230,9230,9230,9230,0
|
|
20230829,165400,1754203430,9230,9230,9230,9230,0
|
|
20230829,165300,1754203430,9230,9230,9230,9230,0
|
|
20230829,165200,1754203430,9230,9230,9230,9230,0
|
|
20230829,165100,1754203430,9230,9230,9230,9230,0
|
|
20230829,165000,1754203430,9230,9230,9230,9230,0
|
|
20230829,164900,1754203430,9230,9230,9230,9230,0
|
|
20230829,164800,1754203430,9230,9230,9230,9230,0
|
|
20230829,164700,1754203430,9230,9230,9230,9230,0
|
|
20230829,164600,1754203430,9230,9230,9230,9230,0
|
|
20230829,164500,1754203430,9230,9230,9230,9230,0
|
|
20230829,164400,1754203430,9230,9230,9230,9230,0
|
|
20230829,164300,1754203430,9230,9230,9230,9230,0
|
|
20230829,164200,1754203430,9230,9230,9230,9230,0
|
|
20230829,164100,1754203430,9230,9230,9230,9230,0
|
|
20230829,164000,1754203430,9230,9230,9230,9230,0
|
|
20230829,163900,1754203430,9230,9230,9230,9230,0
|
|
20230829,163800,1754203430,9230,9230,9230,9230,1566
|
|
20230829,163700,1754203430,9230,9230,9230,9230,0
|
|
20230829,163600,1754203430,9230,9230,9230,9230,0
|
|
20230829,163500,1754203430,9230,9230,9230,9230,0
|
|
20230829,163400,1754203430,9230,9230,9230,9230,0
|
|
20230829,163300,1754203430,9230,9230,9230,9230,0
|
|
20230829,163200,1754203430,9230,9230,9230,9230,0
|
|
20230829,163100,1754203430,9230,9230,9230,9230,0
|
|
20230829,163000,1754203430,9230,9230,9230,9230,0
|
|
20230829,162900,1754203430,9230,9230,9230,9230,0
|
|
20230829,162800,1754203430,9230,9230,9230,9230,0
|
|
20230829,162700,1754203430,9230,9230,9230,9230,0
|
|
20230829,162600,1754203430,9230,9230,9230,9230,0
|
|
20230829,162500,1754203430,9230,9230,9230,9230,0
|
|
20230829,162400,1754203430,9230,9230,9230,9230,0
|
|
20230829,162300,1754203430,9230,9230,9230,9230,0
|
|
20230829,162200,1754203430,9230,9230,9230,9230,0
|
|
20230829,162100,1754203430,9230,9230,9230,9230,0
|
|
20230829,162000,1754203430,9230,9230,9230,9230,0
|
|
20230829,161900,1754203430,9230,9230,9230,9230,0
|
|
20230829,161800,1754203430,9230,9230,9230,9230,0
|
|
20230829,161700,1754203430,9230,9230,9230,9230,0
|
|
20230829,161600,1754203430,9230,9230,9230,9230,0
|
|
20230829,161500,1754203430,9230,9230,9230,9230,0
|
|
20230829,161400,1754203430,9230,9230,9230,9230,0
|
|
20230829,161300,1754203430,9230,9230,9230,9230,0
|
|
20230829,161200,1754203430,9230,9230,9230,9230,0
|
|
20230829,161100,1754203430,9230,9230,9230,9230,0
|
|
20230829,161000,1754203430,9230,9230,9230,9230,0
|
|
20230829,160900,1754203430,9230,9230,9230,9230,0
|
|
20230829,160800,1754203430,9230,9230,9230,9230,1566
|
|
20230829,160700,1754203430,9230,9230,9230,9230,0
|
|
20230829,160600,1754203430,9230,9230,9230,9230,0
|
|
20230829,160500,1754203430,9230,9230,9230,9230,0
|
|
20230829,160400,1754203430,9230,9230,9230,9230,0
|
|
20230829,160300,1754203430,9230,9230,9230,9230,0
|
|
20230829,160200,1754203430,9230,9230,9230,9230,0
|
|
20230829,160100,1754203430,9230,9230,9230,9230,0
|
|
20230829,160000,1754203430,9230,9230,9230,9230,0
|
|
20230829,155900,1754203430,9230,9230,9230,9230,0
|
|
20230829,155800,1754203430,9230,9230,9230,9230,0
|
|
20230829,155700,1754203430,9230,9230,9230,9230,0
|
|
20230829,155600,1754203430,9230,9230,9230,9230,0
|
|
20230829,155500,1754203430,9230,9230,9230,9230,0
|
|
20230829,155400,1754203430,9230,9230,9230,9230,0
|
|
20230829,155300,1754203430,9230,9230,9230,9230,0
|
|
20230829,155200,1754203430,9230,9230,9230,9230,0
|
|
20230829,155100,1754203430,9230,9230,9230,9230,0
|
|
20230829,155000,1754203430,9230,9230,9230,9230,0
|
|
20230829,154900,1754203430,9230,9230,9230,9230,0
|
|
20230829,154800,1754203430,9230,9230,9230,9230,0
|
|
20230829,154700,1754203430,9230,9230,9230,9230,0
|
|
20230829,154600,1754203430,9230,9230,9230,9230,0
|
|
20230829,154500,1754203430,9230,9230,9230,9230,0
|
|
20230829,154400,1754203430,9230,9230,9230,9230,0
|
|
20230829,154300,1754203430,9230,9230,9230,9230,0
|
|
20230829,154200,1754203430,9230,9230,9230,9230,0
|
|
20230829,154100,1754203430,9230,9230,9230,9230,0
|
|
20230829,154000,1754203430,9230,9230,9230,9230,0
|
|
20230829,153900,1754203430,9230,9230,9230,9230,0
|
|
20230829,153800,1754203430,9230,9230,9230,9230,1566
|
|
20230829,153700,1754203430,9230,9230,9230,9230,0
|
|
20230829,153600,1754203430,9230,9230,9230,9230,0
|
|
20230829,153500,1754203430,9230,9230,9230,9230,0
|
|
20230829,153400,1754203430,9230,9230,9230,9230,0
|
|
20230829,153300,1754203430,9230,9230,9230,9230,0
|
|
20230829,153200,1754203430,9230,9230,9230,9230,0
|
|
20230829,153100,1754203430,9230,9230,9230,9230,0
|
|
20230829,153000,1754203430,9230,9230,9230,9230,1566
|
|
20230829,152900,1739749250,9250,9250,9250,9250,0
|
|
20230829,152800,1739749250,9250,9250,9250,9250,0
|
|
20230829,152700,1739749250,9250,9250,9250,9250,0
|
|
20230829,152600,1739749250,9250,9250,9250,9250,0
|
|
20230829,152500,1739749250,9250,9250,9250,9250,0
|
|
20230829,152400,1739749250,9250,9250,9250,9250,0
|
|
20230829,152300,1739749250,9250,9250,9250,9250,0
|
|
20230829,152200,1739749250,9250,9250,9250,9250,0
|
|
20230829,152100,1739749250,9250,9250,9250,9250,0
|
|
20230829,152000,1739749250,9250,9250,9250,9250,0
|
|
20230829,151900,1739749250,9250,9250,9250,9230,430
|
|
20230829,151800,1735771870,9250,9220,9250,9210,214
|
|
20230829,151700,1733798140,9210,9210,9220,9210,47
|
|
20230829,151600,1733365250,9210,9200,9210,9200,63
|
|
20230829,151500,1732785600,9200,9220,9220,9200,1600
|
|
20230829,151400,1718059030,9240,9240,9240,9240,1
|
|
20230829,151300,1718049790,9220,9220,9220,9220,0
|
|
20230829,151200,1718049790,9220,9220,9220,9220,2
|
|
20230829,151100,1718031350,9250,9250,9250,9250,0
|
|
20230829,151000,1718031350,9250,9250,9250,9250,250
|
|
20230829,150900,1715718850,9230,9230,9230,9230,1
|
|
20230829,150800,1715709620,9230,9230,9230,9230,240
|
|
20230829,150700,1713494420,9220,9220,9220,9220,51
|
|
20230829,150600,1713024200,9220,9250,9250,9220,191
|
|
20230829,150500,1711260910,9250,9250,9250,9250,12
|
|
20230829,150400,1711149910,9250,9250,9250,9250,0
|
|
20230829,150300,1711149910,9250,9250,9250,9250,0
|
|
20230829,150200,1711149910,9250,9250,9250,9250,146
|
|
20230829,150100,1709799410,9250,9260,9260,9250,160
|
|
20230829,150000,1708319400,9260,9260,9260,9260,6
|
|
20230829,145900,1708263840,9250,9250,9250,9250,0
|
|
20230829,145800,1708263840,9250,9250,9250,9250,0
|
|
20230829,145700,1708263840,9250,9250,9250,9250,27
|
|
20230829,145600,1708014090,9260,9260,9260,9260,1
|
|
20230829,145500,1708004830,9250,9250,9250,9250,0
|
|
20230829,145400,1708004830,9250,9250,9250,9250,0
|
|
20230829,145300,1708004830,9250,9250,9250,9250,0
|
|
20230829,145200,1708004830,9250,9240,9260,9240,165
|
|
20230829,145100,1706480200,9260,9240,9260,9240,2268
|
|
20230829,145000,1685500360,9240,9240,9240,9240,50
|
|
20230829,144900,1685038360,9240,9240,9240,9240,1
|
|
20230829,144800,1685029120,9230,9240,9240,9230,161
|
|
20230829,144700,1683541790,9240,9240,9240,9240,2
|
|
20230829,144600,1683523310,9230,9240,9240,9230,38
|
|
20230829,144500,1683172560,9230,9230,9230,9230,0
|
|
20230829,144400,1683172560,9230,9230,9230,9230,0
|
|
20230829,144300,1683172560,9230,9230,9230,9230,0
|
|
20230829,144200,1683172560,9230,9230,9230,9230,0
|
|
20230829,144100,1683172560,9230,9230,9230,9230,3
|
|
20230829,144000,1683144870,9240,9240,9240,9240,0
|
|
20230829,143900,1683144870,9240,9240,9240,9240,4
|
|
20230829,143800,1683107910,9240,9240,9240,9240,23
|
|
20230829,143700,1682895390,9240,9240,9240,9240,23
|
|
20230829,143600,1682682870,9240,9230,9240,9230,1277
|
|
20230829,143500,1670886150,9230,9230,9230,9230,46
|
|
20230829,143400,1670461570,9230,9230,9230,9230,24
|
|
20230829,143300,1670240050,9230,9240,9240,9230,130
|
|
20230829,143200,1669039130,9240,9230,9240,9230,333
|
|
20230829,143100,1665965430,9230,9230,9230,9230,124
|
|
20230829,143000,1664820910,9230,9230,9230,9230,90
|
|
20230829,142900,1663990210,9230,9230,9230,9230,46
|
|
20230829,142800,1663565630,9230,9230,9230,9230,0
|
|
20230829,142700,1663565630,9230,9220,9240,9220,3
|
|
20230829,142600,1663537940,9240,9240,9240,9240,2
|
|
20230829,142500,1663519460,9220,9230,9230,9220,555
|
|
20230829,142400,1658398720,9240,9240,9240,9240,4
|
|
20230829,142300,1658361760,9230,9230,9230,9230,125
|
|
20230829,142200,1657208010,9230,9230,9230,9230,0
|
|
20230829,142100,1657208010,9230,9230,9230,9230,45
|
|
20230829,142000,1656792660,9240,9240,9240,9240,0
|
|
20230829,141900,1656792660,9240,9240,9240,9240,0
|
|
20230829,141800,1656792660,9240,9240,9240,9240,0
|
|
20230829,141700,1656792660,9240,9240,9240,9240,0
|
|
20230829,141600,1656792660,9240,9240,9240,9240,1
|
|
20230829,141500,1656783420,9240,9240,9240,9240,1
|
|
20230829,141400,1656774180,9240,9240,9240,9240,0
|
|
20230829,141300,1656774180,9240,9240,9240,9240,0
|
|
20230829,141200,1656774180,9240,9240,9240,9240,0
|
|
20230829,141100,1656774180,9240,9240,9240,9240,0
|
|
20230829,141000,1656774180,9240,9240,9240,9240,100
|
|
20230829,140900,1655850180,9240,9240,9240,9240,0
|
|
20230829,140800,1655850180,9240,9240,9240,9240,0
|
|
20230829,140700,1655850180,9240,9220,9240,9220,63
|
|
20230829,140600,1655269260,9240,9240,9240,9240,0
|
|
20230829,140500,1655269260,9240,9240,9240,9240,0
|
|
20230829,140400,1655269260,9240,9240,9240,9240,0
|
|
20230829,140300,1655269260,9240,9240,9240,9240,2
|
|
20230829,140200,1655250780,9240,9240,9240,9240,0
|
|
20230829,140100,1655250780,9240,9220,9240,9200,1001
|
|
20230829,140000,1646041130,9240,9240,9240,9240,0
|
|
20230829,135900,1646041130,9240,9240,9240,9240,302
|
|
20230829,135800,1643250650,9240,9240,9240,9220,624
|
|
20230829,135700,1637493350,9240,9240,9240,9240,1
|
|
20230829,135600,1637484110,9200,9230,9230,9200,1000
|
|
20230829,135500,1628282800,9240,9230,9240,9230,69
|
|
20230829,135400,1627645920,9230,9230,9230,9230,1
|
|
20230829,135300,1627636690,9210,9210,9210,9210,0
|
|
20230829,135200,1627636690,9210,9230,9230,9210,106
|
|
20230829,135100,1626659750,9240,9240,9240,9240,0
|
|
20230829,135000,1626659750,9240,9230,9240,9230,67
|
|
20230829,134900,1626041330,9230,9230,9230,9230,1
|
|
20230829,134800,1626032100,9220,9220,9220,9220,1
|
|
20230829,134700,1626022880,9230,9230,9230,9230,0
|
|
20230829,134600,1626022880,9230,9240,9240,9230,6
|
|
20230829,134500,1625967470,9240,9240,9240,9240,9
|
|
20230829,134400,1625884310,9240,9220,9240,9220,304
|
|
20230829,134300,1623081350,9220,9190,9230,9190,2512
|
|
20230829,134200,1599972370,9190,9190,9190,9170,2998
|
|
20230829,134100,1572431960,9190,9200,9200,9190,41
|
|
20230829,134000,1572055150,9190,9190,9190,9190,0
|
|
20230829,133900,1572055150,9190,9190,9190,9190,0
|
|
20230829,133800,1572055150,9190,9190,9190,9190,25
|
|
20230829,133700,1571825400,9200,9200,9200,9200,0
|
|
20230829,133600,1571825400,9200,9190,9200,9190,44
|
|
20230829,133500,1571421020,9190,9190,9190,9190,0
|
|
20230829,133400,1571421020,9190,9220,9220,9190,1020
|
|
20230829,133300,1562036420,9220,9220,9220,9220,0
|
|
20230829,133200,1562036420,9220,9210,9230,9210,13
|
|
20230829,133100,1561916640,9230,9220,9230,9220,42
|
|
20230829,133000,1561529350,9240,9240,9240,9240,0
|
|
20230829,132900,1561529350,9240,9240,9240,9240,1
|
|
20230829,132800,1561520110,9240,9240,9240,9240,0
|
|
20230829,132700,1561520110,9240,9240,9240,9240,0
|
|
20230829,132600,1561520110,9240,9240,9240,9240,0
|
|
20230829,132500,1561520110,9240,9210,9240,9210,102
|
|
20230829,132400,1560580630,9250,9250,9250,9250,0
|
|
20230829,132300,1560580630,9250,9250,9250,9250,0
|
|
20230829,132200,1560580630,9250,9250,9250,9250,10
|
|
20230829,132100,1560488130,9260,9260,9260,9260,0
|
|
20230829,132000,1560488130,9260,9260,9260,9260,410
|
|
20230829,131900,1556691530,9220,9250,9250,9220,310
|
|
20230829,131800,1553832070,9260,9260,9260,9260,1
|
|
20230829,131700,1553822810,9250,9240,9250,9240,127
|
|
20230829,131600,1552648150,9240,9240,9240,9240,1
|
|
20230829,131500,1552638910,9250,9240,9250,9220,102
|
|
20230829,131400,1551697930,9250,9250,9250,9250,0
|
|
20230829,131300,1551697930,9250,9250,9250,9250,35
|
|
20230829,131200,1551374180,9250,9240,9250,9240,329
|
|
20230829,131100,1548334210,9220,9240,9240,9220,561
|
|
20230829,131000,1543157710,9240,9240,9250,9240,235
|
|
20230829,130900,1540986300,9250,9250,9260,9250,14
|
|
20230829,130800,1540856780,9250,9250,9260,9250,496
|
|
20230829,130700,1536268760,9250,9250,9250,9250,30
|
|
20230829,130600,1535991260,9260,9250,9260,9250,7
|
|
20230829,130500,1535926490,9250,9250,9250,9250,19
|
|
20230829,130400,1535750740,9260,9260,9260,9260,20
|
|
20230829,130300,1535565540,9260,9250,9260,9240,117
|
|
20230829,130200,1534484280,9250,9250,9250,9250,36
|
|
20230829,130100,1534151280,9250,9260,9260,9250,70
|
|
20230829,130000,1533503580,9270,9250,9270,9250,14
|
|
20230829,125900,1533373940,9270,9270,9270,9270,0
|
|
20230829,125800,1533373940,9270,9270,9270,9270,50
|
|
20230829,125700,1532910440,9270,9260,9270,9260,432
|
|
20230829,125600,1528906550,9270,9270,9270,9270,70
|
|
20230829,125500,1528257650,9280,9280,9280,9280,820
|
|
20230829,125400,1520648050,9280,9270,9280,9270,440
|
|
20230829,125300,1516568930,9270,9280,9280,9270,557
|
|
20230829,125200,1511402990,9270,9260,9270,9260,1909
|
|
20230829,125100,1493714320,9250,9250,9260,9250,1000
|
|
20230829,125000,1484461220,9250,9250,9250,9250,603
|
|
20230829,124900,1478883470,9250,9250,9250,9250,10
|
|
20230829,124800,1478790970,9250,9250,9250,9250,1347
|
|
20230829,124700,1466331220,9240,9240,9250,9240,931
|
|
20230829,124600,1457728340,9240,9240,9250,9240,1848
|
|
20230829,124500,1440649630,9250,9220,9250,9220,3054
|
|
20230829,124400,1412443930,9220,9210,9220,9210,191
|
|
20230829,124300,1410684810,9220,9220,9220,9220,10
|
|
20230829,124200,1410592610,9220,9220,9220,9220,0
|
|
20230829,124100,1410592610,9220,9220,9220,9220,0
|
|
20230829,124000,1410592610,9220,9220,9220,9210,749
|
|
20230829,123900,1403691830,9220,9220,9220,9220,445
|
|
20230829,123800,1399588930,9230,9230,9230,9230,0
|
|
20230829,123700,1399588930,9230,9240,9240,9230,994
|
|
20230829,123600,1390410060,9240,9220,9240,9220,2285
|
|
20230829,123500,1369334210,9210,9220,9220,9210,1428
|
|
20230829,123400,1356170890,9220,9190,9220,9190,6940
|
|
20230829,123300,1292318740,9190,9180,9190,9180,500
|
|
20230829,123200,1287724000,9180,9170,9180,9170,205
|
|
20230829,123100,1285843400,9170,9160,9170,9150,144
|
|
20230829,123000,1284525350,9170,9180,9180,9170,706
|
|
20230829,122900,1278046260,9180,9190,9190,9180,621
|
|
20230829,122800,1272339480,9180,9190,9200,9180,3304
|
|
20230829,122700,1242003680,9180,9200,9210,9180,1199
|
|
20230829,122600,1230966510,9200,9170,9200,9100,3224
|
|
20230829,122500,1201496000,9190,9190,9200,9180,2518
|
|
20230829,122400,1178348280,9200,9120,9200,9120,11299
|
|
20230829,122300,1074627700,9110,9110,9110,9110,15
|
|
20230829,122200,1074491050,9110,9120,9120,9110,11
|
|
20230829,122100,1074390830,9110,9110,9110,9100,130
|
|
20230829,122000,1073207290,9100,9110,9110,9100,740
|
|
20230829,121900,1066472790,9120,9120,9120,9120,235
|
|
20230829,121800,1064329590,9100,9100,9100,9100,0
|
|
20230829,121700,1064329590,9100,9120,9120,9100,70
|
|
20230829,121600,1063691290,9120,9110,9120,9100,340
|
|
20230829,121500,1060593270,9110,9090,9110,9090,405
|
|
20230829,121400,1056908460,9100,9100,9100,9100,0
|
|
20230829,121300,1056908460,9100,9100,9100,9100,0
|
|
20230829,121200,1056908460,9100,9100,9100,9100,0
|
|
20230829,121100,1056908460,9100,9100,9100,9100,33
|
|
20230829,121000,1056608160,9100,9100,9100,9100,0
|
|
20230829,120900,1056608160,9100,9120,9120,9100,2
|
|
20230829,120800,1056589940,9060,9120,9120,9060,2476
|
|
20230829,120700,1034150250,9100,9100,9100,9100,266
|
|
20230829,120600,1031729650,9120,9110,9120,9110,118
|
|
20230829,120500,1030654580,9110,9100,9110,9100,1267
|
|
20230829,120400,1019124850,9100,9090,9100,9070,1779
|
|
20230829,120300,1002978390,9100,9100,9100,9100,0
|
|
20230829,120200,1002978390,9100,9100,9100,9100,0
|
|
20230829,120100,1002978390,9100,9100,9100,9100,0
|
|
20230829,120000,1002978390,9100,9100,9100,9100,19
|
|
20230829,115900,1002805490,9100,9080,9100,9080,883
|
|
20230829,115800,994779510,9070,9070,9070,9070,0
|
|
20230829,115700,994779510,9070,9070,9070,9070,146
|
|
20230829,115600,993455290,9070,9070,9070,9070,0
|
|
20230829,115500,993455290,9070,9070,9070,9070,0
|
|
20230829,115400,993455290,9070,9070,9070,9070,0
|
|
20230829,115300,993455290,9070,9070,9070,9070,0
|
|
20230829,115200,993455290,9070,9050,9070,9050,100
|
|
20230829,115100,992549470,9050,9050,9050,9050,132
|
|
20230829,115000,991354870,9030,9050,9050,9030,53
|
|
20230829,114900,990876060,9040,9040,9040,9040,4
|
|
20230829,114800,990839900,9050,9050,9050,9050,0
|
|
20230829,114700,990839900,9050,9050,9050,9050,1
|
|
20230829,114600,990830850,9030,9030,9030,9030,0
|
|
20230829,114500,990830850,9030,9070,9070,9030,11
|
|
20230829,114400,990731120,9030,9030,9030,9030,42
|
|
20230829,114300,990351860,9010,9010,9010,9010,0
|
|
20230829,114200,990351860,9010,9010,9010,9010,0
|
|
20230829,114100,990351860,9010,9010,9010,9010,0
|
|
20230829,114000,990351860,9010,9010,9010,9010,0
|
|
20230829,113900,990351860,9010,9020,9020,9010,42
|
|
20230829,113800,989973140,9080,9040,9080,9010,1347
|
|
20230829,113700,977816210,9090,9090,9090,9090,30
|
|
20230829,113600,977543510,9090,9090,9090,9090,1
|
|
20230829,113500,977534420,9010,9010,9010,9010,0
|
|
20230829,113400,977534420,9010,9070,9070,8980,15001
|
|
20230829,113300,842231810,9100,9100,9100,9100,11
|
|
20230829,113200,842131710,9090,9090,9090,9090,201
|
|
20230829,113100,840304620,9070,9070,9070,9070,0
|
|
20230829,113000,840304620,9070,9070,9070,9070,0
|
|
20230829,112900,840304620,9070,9070,9070,9070,0
|
|
20230829,112800,840304620,9070,9070,9070,9070,0
|
|
20230829,112700,840304620,9070,9070,9070,9070,0
|
|
20230829,112600,840304620,9070,9070,9070,9070,200
|
|
20230829,112500,838490620,9090,9070,9090,9070,320
|
|
20230829,112400,835582220,9060,9070,9070,9060,1556
|
|
20230829,112300,821474300,9070,9070,9070,9070,501
|
|
20230829,112200,816930230,9070,9070,9070,9070,42
|
|
20230829,112100,816549290,9060,9060,9060,9060,0
|
|
20230829,112000,816549290,9060,9060,9060,9060,0
|
|
20230829,111900,816549290,9060,9060,9060,9060,0
|
|
20230829,111800,816549290,9060,9060,9060,9060,0
|
|
20230829,111700,816549290,9060,9060,9060,9060,0
|
|
20230829,111600,816549290,9060,9060,9060,9060,0
|
|
20230829,111500,816549290,9060,9100,9100,9060,43
|
|
20230829,111400,816159470,9050,9050,9050,9050,0
|
|
20230829,111300,816159470,9050,9050,9050,9050,0
|
|
20230829,111200,816159470,9050,9050,9050,9050,0
|
|
20230829,111100,816159470,9050,9100,9100,9050,157
|
|
20230829,111000,814732770,9050,9060,9060,9050,100
|
|
20230829,110900,813827710,9050,9050,9050,9050,100
|
|
20230829,110800,812922710,9050,9050,9050,9050,0
|
|
20230829,110700,812922710,9050,9100,9100,9050,1078
|
|
20230829,110600,803159780,9100,9100,9100,9100,30
|
|
20230829,110500,802886780,9100,9050,9100,9050,445
|
|
20230829,110400,798841280,9000,9000,9000,9000,0
|
|
20230829,110300,798841280,9000,9090,9090,9000,15000
|
|
20230829,110200,663113210,9100,9100,9100,9100,95
|
|
20230829,110100,662248710,9100,9100,9100,9100,2
|
|
20230829,110000,662230510,9100,9100,9100,9100,0
|
|
20230829,105900,662230510,9100,9110,9110,9100,53
|
|
20230829,105800,661748190,9100,9100,9100,9100,0
|
|
20230829,105700,661748190,9100,9100,9100,9100,0
|
|
20230829,105600,661748190,9100,9100,9100,9100,0
|
|
20230829,105500,661748190,9100,9100,9100,9100,113
|
|
20230829,105400,660719890,9100,9100,9100,9100,0
|
|
20230829,105300,660719890,9100,9100,9100,9100,134
|
|
20230829,105200,659500490,9100,9100,9100,9100,119
|
|
20230829,105100,658417590,9100,9100,9100,9100,400
|
|
20230829,105000,654777590,9100,9100,9100,9100,0
|
|
20230829,104900,654777590,9100,9120,9120,9100,800
|
|
20230829,104800,647494110,9140,9140,9140,9140,0
|
|
20230829,104700,647494110,9140,9140,9140,9140,0
|
|
20230829,104600,647494110,9140,9140,9140,9140,1
|
|
20230829,104500,647484970,9130,9130,9130,9130,312
|
|
20230829,104400,644636410,9130,9130,9130,9130,1
|
|
20230829,104300,644627280,9120,9120,9120,9120,97
|
|
20230829,104200,643742640,9120,9120,9120,9120,0
|
|
20230829,104100,643742640,9120,9120,9120,9100,545
|
|
20230829,104000,638783080,9120,9120,9120,9120,0
|
|
20230829,103900,638783080,9120,9120,9120,9120,5
|
|
20230829,103800,638737480,9110,9110,9110,9110,3
|
|
20230829,103700,638710150,9110,9110,9130,9090,433
|
|
20230829,103600,634763550,9120,9110,9120,9100,43
|
|
20230829,103500,634372190,9100,9100,9100,9100,0
|
|
20230829,103400,634372190,9100,9100,9100,9100,600
|
|
20230829,103300,628912190,9100,9130,9130,9100,1300
|
|
20230829,103200,617066570,9150,9150,9150,9150,0
|
|
20230829,103100,617066570,9150,9150,9150,9150,0
|
|
20230829,103000,617066570,9150,9150,9150,9150,120
|
|
20230829,102900,615968570,9150,9150,9150,9150,200
|
|
20230829,102800,614138570,9140,9130,9150,9130,306
|
|
20230829,102700,611340740,9130,9130,9140,9130,23
|
|
20230829,102600,611130650,9140,9140,9140,9130,396
|
|
20230829,102500,607512200,9140,9140,9140,9140,0
|
|
20230829,102400,607512200,9140,9130,9140,9130,73
|
|
20230829,102300,606845700,9140,9150,9150,9140,740
|
|
20230829,102200,600081860,9150,9150,9150,9150,0
|
|
20230829,102100,600081860,9150,9150,9150,9150,35
|
|
20230829,102000,599761610,9150,9150,9150,9150,0
|
|
20230829,101900,599761610,9150,9150,9150,9150,0
|
|
20230829,101800,599761610,9150,9140,9150,9140,83
|
|
20230829,101700,599002460,9150,9150,9150,9150,50
|
|
20230829,101600,598544960,9150,9160,9160,9150,356
|
|
20230829,101500,595287550,9170,9170,9170,9150,114
|
|
20230829,101400,594244010,9170,9170,9170,9160,619
|
|
20230829,101300,588569180,9180,9170,9180,9170,800
|
|
20230829,101200,581227180,9170,9160,9170,9160,1313
|
|
20230829,101100,569187410,9160,9150,9160,9150,1236
|
|
20230829,101000,557868910,9150,9150,9170,9150,934
|
|
20230829,100900,549321490,9170,9170,9170,9170,100
|
|
20230829,100800,548404490,9160,9150,9170,9150,574
|
|
20230829,100700,543146810,9150,9160,9160,9150,1260
|
|
20230829,100600,531615050,9150,9150,9150,9150,885
|
|
20230829,100500,523517300,9150,9150,9150,9150,0
|
|
20230829,100400,523517300,9150,9150,9150,9150,0
|
|
20230829,100300,523517300,9150,9150,9150,9150,2
|
|
20230829,100200,523499000,9150,9150,9150,9150,0
|
|
20230829,100100,523499000,9150,9130,9150,9130,3
|
|
20230829,100000,523471570,9150,9140,9150,9140,763
|
|
20230829,095900,516497740,9140,9140,9140,9140,189
|
|
20230829,095800,514770280,9130,9130,9130,9130,441
|
|
20230829,095700,510743950,9130,9120,9130,9120,1657
|
|
20230829,095600,495628390,9120,9110,9120,9110,102
|
|
20230829,095500,494699150,9120,9120,9120,9120,1
|
|
20230829,095400,494690030,9120,9120,9120,9120,0
|
|
20230829,095300,494690030,9120,9110,9120,9110,809
|
|
20230829,095200,487320030,9110,9110,9110,9110,0
|
|
20230829,095100,487320030,9110,9100,9110,9100,208
|
|
20230829,095000,485427190,9100,9100,9100,9100,96
|
|
20230829,094900,484553590,9110,9090,9110,9090,2010
|
|
20230829,094800,466266450,9090,9090,9090,9090,3
|
|
20230829,094700,466239180,9070,9080,9080,9070,40
|
|
20230829,094600,465876350,9090,9090,9090,9090,100
|
|
20230829,094500,464967350,9090,9090,9090,9090,1
|
|
20230829,094400,464958260,9070,9080,9080,9070,540
|
|
20230829,094300,460060450,9090,9080,9090,9080,24
|
|
20230829,094200,459842520,9080,9100,9120,9080,1293
|
|
20230829,094100,448095140,9100,9100,9100,9100,39
|
|
20230829,094000,447740240,9120,9120,9120,9120,1
|
|
20230829,093900,447731120,9110,9110,9110,9110,1
|
|
20230829,093800,447722010,9120,9120,9120,9120,11
|
|
20230829,093700,447621690,9120,9110,9120,9110,2
|
|
20230829,093600,447603460,9090,9100,9110,9090,56
|
|
20230829,093500,447093870,9100,9090,9100,9090,301
|
|
20230829,093400,444355260,9100,9110,9110,9100,959
|
|
20230829,093300,435628350,9120,9120,9120,9100,10502
|
|
20230829,093200,340059490,9140,9140,9140,9100,1062
|
|
20230829,093100,330394650,9100,9140,9140,9100,1051
|
|
20230829,093000,320820390,9140,9140,9140,9140,7
|
|
20230829,092900,320756410,9140,9140,9140,9140,0
|
|
20230829,092800,320756410,9140,9170,9170,9140,1982
|
|
20230829,092700,302630950,9170,9130,9170,9130,3130
|
|
20230829,092600,273964760,9140,9110,9140,9100,201
|
|
20230829,092500,272135600,9100,9150,9150,9100,1357
|
|
20230829,092400,259768280,9150,9130,9150,9130,599
|
|
20230829,092300,254288840,9130,9110,9130,9110,1513
|
|
20230829,092200,240485720,9110,9090,9110,9090,79
|
|
20230829,092100,239766270,9110,9080,9110,9080,101
|
|
20230829,092000,238849160,9080,9100,9100,9080,1809
|
|
20230829,091900,222412120,9120,9120,9120,9120,1
|
|
20230829,091800,222403000,9110,9120,9120,9110,11
|
|
20230829,091700,222302780,9110,9120,9130,9110,442
|
|
20230829,091600,218273730,9170,9170,9170,9170,0
|
|
20230829,091500,218273730,9170,9130,9170,9130,1250
|
|
20230829,091400,206825260,9130,9100,9130,9090,3901
|
|
20230829,091300,171333380,9100,9160,9160,9100,2790
|
|
20230829,091200,145930220,9120,9130,9130,9120,1000
|
|
20230829,091100,136807170,9130,9160,9180,9130,1617
|
|
20230829,091000,121991780,9160,9140,9160,9110,2651
|
|
20230829,090900,97756480,9150,9110,9150,9110,3545
|
|
20230829,090800,65399350,9110,9140,9150,9110,1063
|
|
20230829,090700,55715080,9150,9140,9150,9080,1304
|
|
20230829,090600,43818890,9140,9140,9140,9140,100
|
|
20230829,090500,42904890,9150,9060,9150,9060,1539
|
|
20230829,090400,28851060,9060,9060,9060,9060,205
|
|
20230829,090300,26993760,9040,9060,9060,9040,1400
|
|
20230829,090200,14324000,9060,9060,9060,9060,25
|
|
20230829,090100,14097500,9120,9120,9120,9060,1080
|
|
20230829,090000,4307900,9060,9050,9060,9050,476
|