637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193400,1182893720,8860,8860,8860,8860,8359
|
|
20230904,193300,1182893720,8860,8860,8860,8860,0
|
|
20230904,193200,1182893720,8860,8860,8860,8860,0
|
|
20230904,193100,1182893720,8860,8860,8860,8860,0
|
|
20230904,193000,1182893720,8860,8860,8860,8860,0
|
|
20230904,192900,1182893720,8860,8860,8860,8860,0
|
|
20230904,192800,1182893720,8860,8860,8860,8860,0
|
|
20230904,192700,1182893720,8860,8860,8860,8860,0
|
|
20230904,192600,1182893720,8860,8860,8860,8860,0
|
|
20230904,192500,1182893720,8860,8860,8860,8860,0
|
|
20230904,192400,1182893720,8860,8860,8860,8860,0
|
|
20230904,192300,1182893720,8860,8860,8860,8860,0
|
|
20230904,192200,1182893720,8860,8860,8860,8860,0
|
|
20230904,192100,1182893720,8860,8860,8860,8860,0
|
|
20230904,192000,1182893720,8860,8860,8860,8860,0
|
|
20230904,191900,1182893720,8860,8860,8860,8860,0
|
|
20230904,191800,1182893720,8860,8860,8860,8860,0
|
|
20230904,191700,1182893720,8860,8860,8860,8860,0
|
|
20230904,191600,1182893720,8860,8860,8860,8860,0
|
|
20230904,191500,1182893720,8860,8860,8860,8860,0
|
|
20230904,191400,1182893720,8860,8860,8860,8860,0
|
|
20230904,191300,1182893720,8860,8860,8860,8860,0
|
|
20230904,191200,1182893720,8860,8860,8860,8860,0
|
|
20230904,191100,1182893720,8860,8860,8860,8860,0
|
|
20230904,191000,1182893720,8860,8860,8860,8860,0
|
|
20230904,190900,1182893720,8860,8860,8860,8860,0
|
|
20230904,190800,1182893720,8860,8860,8860,8860,0
|
|
20230904,190700,1182893720,8860,8860,8860,8860,0
|
|
20230904,190600,1182893720,8860,8860,8860,8860,0
|
|
20230904,190500,1182893720,8860,8860,8860,8860,0
|
|
20230904,190400,1182893720,8860,8860,8860,8860,8359
|
|
20230904,190300,1182893720,8860,8860,8860,8860,0
|
|
20230904,190200,1182893720,8860,8860,8860,8860,0
|
|
20230904,190100,1182893720,8860,8860,8860,8860,0
|
|
20230904,190000,1182893720,8860,8860,8860,8860,0
|
|
20230904,185900,1182893720,8860,8860,8860,8860,0
|
|
20230904,185800,1182893720,8860,8860,8860,8860,0
|
|
20230904,185700,1182893720,8860,8860,8860,8860,0
|
|
20230904,185600,1182893720,8860,8860,8860,8860,0
|
|
20230904,185500,1182893720,8860,8860,8860,8860,0
|
|
20230904,185400,1182893720,8860,8860,8860,8860,0
|
|
20230904,185300,1182893720,8860,8860,8860,8860,0
|
|
20230904,185200,1182893720,8860,8860,8860,8860,0
|
|
20230904,185100,1182893720,8860,8860,8860,8860,0
|
|
20230904,185000,1182893720,8860,8860,8860,8860,0
|
|
20230904,184900,1182893720,8860,8860,8860,8860,0
|
|
20230904,184800,1182893720,8860,8860,8860,8860,0
|
|
20230904,184700,1182893720,8860,8860,8860,8860,0
|
|
20230904,184600,1182893720,8860,8860,8860,8860,0
|
|
20230904,184500,1182893720,8860,8860,8860,8860,0
|
|
20230904,184400,1182893720,8860,8860,8860,8860,0
|
|
20230904,184300,1182893720,8860,8860,8860,8860,0
|
|
20230904,184200,1182893720,8860,8860,8860,8860,0
|
|
20230904,184100,1182893720,8860,8860,8860,8860,0
|
|
20230904,184000,1182893720,8860,8860,8860,8860,0
|
|
20230904,183900,1182893720,8860,8860,8860,8860,0
|
|
20230904,183800,1182893720,8860,8860,8860,8860,0
|
|
20230904,183700,1182893720,8860,8860,8860,8860,0
|
|
20230904,183600,1182893720,8860,8860,8860,8860,0
|
|
20230904,183500,1182893720,8860,8860,8860,8860,0
|
|
20230904,183400,1182893720,8860,8860,8860,8860,8359
|
|
20230904,183300,1182893720,8860,8860,8860,8860,0
|
|
20230904,183200,1182893720,8860,8860,8860,8860,0
|
|
20230904,183100,1182893720,8860,8860,8860,8860,0
|
|
20230904,183000,1182893720,8860,8860,8860,8860,0
|
|
20230904,182900,1182893720,8860,8860,8860,8860,0
|
|
20230904,182800,1182893720,8860,8860,8860,8860,0
|
|
20230904,182700,1182893720,8860,8860,8860,8860,0
|
|
20230904,182600,1182893720,8860,8860,8860,8860,0
|
|
20230904,182500,1182893720,8860,8860,8860,8860,0
|
|
20230904,182400,1182893720,8860,8860,8860,8860,0
|
|
20230904,182300,1182893720,8860,8860,8860,8860,0
|
|
20230904,182200,1182893720,8860,8860,8860,8860,0
|
|
20230904,182100,1182893720,8860,8860,8860,8860,0
|
|
20230904,182000,1182893720,8860,8860,8860,8860,0
|
|
20230904,181900,1182893720,8860,8860,8860,8860,0
|
|
20230904,181800,1182893720,8860,8860,8860,8860,0
|
|
20230904,181700,1182893720,8860,8860,8860,8860,0
|
|
20230904,181600,1182893720,8860,8860,8860,8860,0
|
|
20230904,181500,1182893720,8860,8860,8860,8860,0
|
|
20230904,181400,1182893720,8860,8860,8860,8860,0
|
|
20230904,181300,1182893720,8860,8860,8860,8860,0
|
|
20230904,181200,1182893720,8860,8860,8860,8860,0
|
|
20230904,181100,1182893720,8860,8860,8860,8860,0
|
|
20230904,181000,1182893720,8860,8860,8860,8860,0
|
|
20230904,180900,1182893720,8860,8860,8860,8860,0
|
|
20230904,180800,1182893720,8860,8860,8860,8860,0
|
|
20230904,180700,1182893720,8860,8860,8860,8860,0
|
|
20230904,180600,1182893720,8860,8860,8860,8860,0
|
|
20230904,180500,1182893720,8860,8860,8860,8860,0
|
|
20230904,180400,1182893720,8860,8860,8860,8860,8359
|
|
20230904,180300,1182893720,8860,8860,8860,8860,0
|
|
20230904,180200,1182893720,8860,8860,8860,8860,0
|
|
20230904,180100,1182893720,8860,8860,8860,8860,0
|
|
20230904,180000,1182893720,8860,8860,8860,8860,0
|
|
20230904,175900,1182893720,8860,8860,8860,8860,0
|
|
20230904,175800,1182893720,8860,8860,8860,8860,0
|
|
20230904,175700,1182893720,8860,8860,8860,8860,0
|
|
20230904,175600,1182893720,8860,8860,8860,8860,0
|
|
20230904,175500,1182893720,8860,8860,8860,8860,0
|
|
20230904,175400,1182893720,8860,8860,8860,8860,0
|
|
20230904,175300,1182893720,8860,8860,8860,8860,0
|
|
20230904,175200,1182893720,8860,8860,8860,8860,0
|
|
20230904,175100,1182893720,8860,8860,8860,8860,0
|
|
20230904,175000,1182893720,8860,8860,8860,8860,0
|
|
20230904,174900,1182893720,8860,8860,8860,8860,0
|
|
20230904,174800,1182893720,8860,8860,8860,8860,0
|
|
20230904,174700,1182893720,8860,8860,8860,8860,0
|
|
20230904,174600,1182893720,8860,8860,8860,8860,0
|
|
20230904,174500,1182893720,8860,8860,8860,8860,0
|
|
20230904,174400,1182893720,8860,8860,8860,8860,0
|
|
20230904,174300,1182893720,8860,8860,8860,8860,0
|
|
20230904,174200,1182893720,8860,8860,8860,8860,0
|
|
20230904,174100,1182893720,8860,8860,8860,8860,0
|
|
20230904,174000,1182893720,8860,8860,8860,8860,0
|
|
20230904,173900,1182893720,8860,8860,8860,8860,0
|
|
20230904,173800,1182893720,8860,8860,8860,8860,0
|
|
20230904,173700,1182893720,8860,8860,8860,8860,0
|
|
20230904,173600,1182893720,8860,8860,8860,8860,0
|
|
20230904,173500,1182893720,8860,8860,8860,8860,0
|
|
20230904,173400,1182893720,8860,8860,8860,8860,8359
|
|
20230904,173300,1182893720,8860,8860,8860,8860,0
|
|
20230904,173200,1182893720,8860,8860,8860,8860,0
|
|
20230904,173100,1182893720,8860,8860,8860,8860,0
|
|
20230904,173000,1182893720,8860,8860,8860,8860,0
|
|
20230904,172900,1182893720,8860,8860,8860,8860,0
|
|
20230904,172800,1182893720,8860,8860,8860,8860,0
|
|
20230904,172700,1182893720,8860,8860,8860,8860,0
|
|
20230904,172600,1182893720,8860,8860,8860,8860,0
|
|
20230904,172500,1182893720,8860,8860,8860,8860,0
|
|
20230904,172400,1182893720,8860,8860,8860,8860,0
|
|
20230904,172300,1182893720,8860,8860,8860,8860,0
|
|
20230904,172200,1182893720,8860,8860,8860,8860,0
|
|
20230904,172100,1182893720,8860,8860,8860,8860,0
|
|
20230904,172000,1182893720,8860,8860,8860,8860,0
|
|
20230904,171900,1182893720,8860,8860,8860,8860,0
|
|
20230904,171800,1182893720,8860,8860,8860,8860,0
|
|
20230904,171700,1182893720,8860,8860,8860,8860,0
|
|
20230904,171600,1182893720,8860,8860,8860,8860,0
|
|
20230904,171500,1182893720,8860,8860,8860,8860,0
|
|
20230904,171400,1182893720,8860,8860,8860,8860,0
|
|
20230904,171300,1182893720,8860,8860,8860,8860,0
|
|
20230904,171200,1182893720,8860,8860,8860,8860,0
|
|
20230904,171100,1182893720,8860,8860,8860,8860,0
|
|
20230904,171000,1182893720,8860,8860,8860,8860,0
|
|
20230904,170900,1182893720,8860,8860,8860,8860,0
|
|
20230904,170800,1182893720,8860,8860,8860,8860,0
|
|
20230904,170700,1182893720,8860,8860,8860,8860,0
|
|
20230904,170600,1182893720,8860,8860,8860,8860,0
|
|
20230904,170500,1182893720,8860,8860,8860,8860,0
|
|
20230904,170400,1182893720,8860,8860,8860,8860,8359
|
|
20230904,170300,1182893720,8860,8860,8860,8860,0
|
|
20230904,170200,1182893720,8860,8860,8860,8860,0
|
|
20230904,170100,1182893720,8860,8860,8860,8860,0
|
|
20230904,170000,1182893720,8860,8860,8860,8860,0
|
|
20230904,165900,1182893720,8860,8860,8860,8860,0
|
|
20230904,165800,1182893720,8860,8860,8860,8860,0
|
|
20230904,165700,1182893720,8860,8860,8860,8860,0
|
|
20230904,165600,1182893720,8860,8860,8860,8860,0
|
|
20230904,165500,1182893720,8860,8860,8860,8860,0
|
|
20230904,165400,1182893720,8860,8860,8860,8860,0
|
|
20230904,165300,1182893720,8860,8860,8860,8860,0
|
|
20230904,165200,1182893720,8860,8860,8860,8860,0
|
|
20230904,165100,1182893720,8860,8860,8860,8860,0
|
|
20230904,165000,1182893720,8860,8860,8860,8860,0
|
|
20230904,164900,1182893720,8860,8860,8860,8860,0
|
|
20230904,164800,1182893720,8860,8860,8860,8860,0
|
|
20230904,164700,1182893720,8860,8860,8860,8860,0
|
|
20230904,164600,1182893720,8860,8860,8860,8860,0
|
|
20230904,164500,1182893720,8860,8860,8860,8860,0
|
|
20230904,164400,1182893720,8860,8860,8860,8860,0
|
|
20230904,164300,1182893720,8860,8860,8860,8860,0
|
|
20230904,164200,1182893720,8860,8860,8860,8860,0
|
|
20230904,164100,1182893720,8860,8860,8860,8860,0
|
|
20230904,164000,1182893720,8860,8860,8860,8860,0
|
|
20230904,163900,1182893720,8860,8860,8860,8860,0
|
|
20230904,163800,1182893720,8860,8860,8860,8860,0
|
|
20230904,163700,1182893720,8860,8860,8860,8860,0
|
|
20230904,163600,1182893720,8860,8860,8860,8860,0
|
|
20230904,163500,1182893720,8860,8860,8860,8860,0
|
|
20230904,163400,1182893720,8860,8860,8860,8860,8359
|
|
20230904,163300,1182893720,8860,8860,8860,8860,0
|
|
20230904,163200,1182893720,8860,8860,8860,8860,0
|
|
20230904,163100,1182893720,8860,8860,8860,8860,0
|
|
20230904,163000,1182893720,8860,8860,8860,8860,0
|
|
20230904,162900,1182893720,8860,8860,8860,8860,0
|
|
20230904,162800,1182893720,8860,8860,8860,8860,0
|
|
20230904,162700,1182893720,8860,8860,8860,8860,0
|
|
20230904,162600,1182893720,8860,8860,8860,8860,0
|
|
20230904,162500,1182893720,8860,8860,8860,8860,0
|
|
20230904,162400,1182893720,8860,8860,8860,8860,0
|
|
20230904,162300,1182893720,8860,8860,8860,8860,0
|
|
20230904,162200,1182893720,8860,8860,8860,8860,0
|
|
20230904,162100,1182893720,8860,8860,8860,8860,0
|
|
20230904,162000,1182893720,8860,8860,8860,8860,0
|
|
20230904,161900,1182893720,8860,8860,8860,8860,0
|
|
20230904,161800,1182893720,8860,8860,8860,8860,0
|
|
20230904,161700,1182893720,8860,8860,8860,8860,0
|
|
20230904,161600,1182893720,8860,8860,8860,8860,0
|
|
20230904,161500,1182893720,8860,8860,8860,8860,0
|
|
20230904,161400,1182893720,8860,8860,8860,8860,0
|
|
20230904,161300,1182893720,8860,8860,8860,8860,0
|
|
20230904,161200,1182893720,8860,8860,8860,8860,0
|
|
20230904,161100,1182893720,8860,8860,8860,8860,0
|
|
20230904,161000,1182893720,8860,8860,8860,8860,0
|
|
20230904,160900,1182893720,8860,8860,8860,8860,0
|
|
20230904,160800,1182893720,8860,8860,8860,8860,0
|
|
20230904,160700,1182893720,8860,8860,8860,8860,0
|
|
20230904,160600,1182893720,8860,8860,8860,8860,0
|
|
20230904,160500,1182893720,8860,8860,8860,8860,0
|
|
20230904,160400,1182893720,8860,8860,8860,8860,8359
|
|
20230904,160300,1182893720,8860,8860,8860,8860,0
|
|
20230904,160200,1182893720,8860,8860,8860,8860,0
|
|
20230904,160100,1182893720,8860,8860,8860,8860,0
|
|
20230904,160000,1182893720,8860,8860,8860,8860,0
|
|
20230904,155900,1182893720,8860,8860,8860,8860,0
|
|
20230904,155800,1182893720,8860,8860,8860,8860,0
|
|
20230904,155700,1182893720,8860,8860,8860,8860,0
|
|
20230904,155600,1182893720,8860,8860,8860,8860,0
|
|
20230904,155500,1182893720,8860,8860,8860,8860,0
|
|
20230904,155400,1182893720,8860,8860,8860,8860,0
|
|
20230904,155300,1182893720,8860,8860,8860,8860,0
|
|
20230904,155200,1182893720,8860,8860,8860,8860,0
|
|
20230904,155100,1182893720,8860,8860,8860,8860,0
|
|
20230904,155000,1182893720,8860,8860,8860,8860,0
|
|
20230904,154900,1182893720,8860,8860,8860,8860,0
|
|
20230904,154800,1182893720,8860,8860,8860,8860,0
|
|
20230904,154700,1182893720,8860,8860,8860,8860,0
|
|
20230904,154600,1182893720,8860,8860,8860,8860,0
|
|
20230904,154500,1182893720,8860,8860,8860,8860,0
|
|
20230904,154400,1182893720,8860,8860,8860,8860,0
|
|
20230904,154300,1182893720,8860,8860,8860,8860,0
|
|
20230904,154200,1182893720,8860,8860,8860,8860,0
|
|
20230904,154100,1182893720,8860,8860,8860,8860,0
|
|
20230904,154000,1182893720,8860,8860,8860,8860,0
|
|
20230904,153900,1182893720,8860,8860,8860,8860,0
|
|
20230904,153800,1182893720,8860,8860,8860,8860,0
|
|
20230904,153700,1182893720,8860,8860,8860,8860,0
|
|
20230904,153600,1182893720,8860,8860,8860,8860,0
|
|
20230904,153500,1182893720,8860,8860,8860,8860,0
|
|
20230904,153400,1182893720,8860,8860,8860,8860,8359
|
|
20230904,153300,1182893720,8860,8860,8860,8860,0
|
|
20230904,153200,1182893720,8860,8860,8860,8860,0
|
|
20230904,153100,1182893720,8860,8860,8860,8860,0
|
|
20230904,153000,1182893720,8860,8860,8860,8860,8359
|
|
20230904,152900,1108832980,8870,8870,8870,8870,0
|
|
20230904,152800,1108832980,8870,8870,8870,8870,0
|
|
20230904,152700,1108832980,8870,8870,8870,8870,0
|
|
20230904,152600,1108832980,8870,8870,8870,8870,0
|
|
20230904,152500,1108832980,8870,8870,8870,8870,0
|
|
20230904,152400,1108832980,8870,8870,8870,8870,0
|
|
20230904,152300,1108832980,8870,8870,8870,8870,0
|
|
20230904,152200,1108832980,8870,8870,8870,8870,0
|
|
20230904,152100,1108832980,8870,8870,8870,8870,0
|
|
20230904,152000,1108832980,8870,8870,8870,8870,0
|
|
20230904,151900,1108832980,8870,8870,8890,8870,1038
|
|
20230904,151800,1099621360,8870,8870,8870,8870,1296
|
|
20230904,151700,1088125840,8880,8900,8900,8880,6882
|
|
20230904,151600,1026968450,8890,8890,8890,8890,49
|
|
20230904,151500,1026532840,8890,8890,8890,8890,189
|
|
20230904,151400,1024852630,8890,8900,8900,8890,53
|
|
20230904,151300,1024381360,8900,8900,8900,8900,0
|
|
20230904,151200,1024381360,8900,8900,8900,8890,493
|
|
20230904,151100,1019994190,8890,8890,8890,8890,164
|
|
20230904,151000,1018536230,8900,8900,8900,8900,261
|
|
20230904,150900,1016213330,8900,8900,8900,8900,150
|
|
20230904,150800,1014878330,8900,8890,8900,8890,186
|
|
20230904,150700,1013223500,8900,8900,8900,8900,30
|
|
20230904,150600,1012956500,8890,8900,8900,8890,180
|
|
20230904,150500,1011355300,8910,8900,8910,8900,21
|
|
20230904,150400,1011168390,8900,8900,8900,8900,0
|
|
20230904,150300,1011168390,8900,8900,8900,8900,1010
|
|
20230904,150200,1002179390,8890,8890,8890,8890,72
|
|
20230904,150100,1001539310,8890,8900,8900,8890,67
|
|
20230904,150000,1000943400,8910,8910,8910,8910,5
|
|
20230904,145900,1000898850,8910,8910,8910,8910,130
|
|
20230904,145800,999740550,8910,8910,8910,8910,10
|
|
20230904,145700,999651450,8910,8910,8910,8890,223
|
|
20230904,145600,997667680,8910,8910,8910,8900,61
|
|
20230904,145500,997124670,8910,8890,8910,8890,243
|
|
20230904,145400,994963100,8910,8890,8910,8890,214
|
|
20230904,145300,993058940,8910,8910,8910,8890,77
|
|
20230904,145200,992374050,8910,8890,8910,8890,98
|
|
20230904,145100,991502630,8910,8910,8910,8890,93
|
|
20230904,145000,990675560,8900,8900,8910,8900,111
|
|
20230904,144900,989687560,8890,8910,8910,8890,169
|
|
20230904,144800,988184850,8890,8890,8910,8890,126
|
|
20230904,144700,987064510,8910,8910,8910,8900,20
|
|
20230904,144600,986886410,8910,8900,8910,8900,334
|
|
20230904,144500,983913710,8900,8900,8900,8900,22
|
|
20230904,144400,983717910,8900,8900,8900,8900,40
|
|
20230904,144300,983361910,8900,8900,8910,8890,189
|
|
20230904,144200,981680100,8900,8910,8910,8900,127
|
|
20230904,144100,980549650,8890,8930,8940,8890,6212
|
|
20230904,144000,925187440,8930,8930,8930,8930,15
|
|
20230904,143900,925053490,8920,8930,8930,8910,79
|
|
20230904,143800,924349390,8920,8930,8930,8920,11
|
|
20230904,143700,924251170,8930,8920,8930,8920,193
|
|
20230904,143600,922529460,8920,8920,8920,8910,11
|
|
20230904,143500,922431350,8920,8920,8920,8920,15
|
|
20230904,143400,922297550,8920,8920,8920,8920,15
|
|
20230904,143300,922163750,8920,8920,8920,8910,162
|
|
20230904,143200,920720180,8920,8920,8920,8920,10
|
|
20230904,143100,920630980,8920,8920,8920,8920,21
|
|
20230904,143000,920443660,8920,8920,8920,8920,24
|
|
20230904,142900,920229580,8920,8930,8930,8920,20
|
|
20230904,142800,920051130,8930,8930,8930,8930,10
|
|
20230904,142700,919961830,8930,8930,8930,8910,84
|
|
20230904,142600,919213150,8930,8930,8930,8930,15
|
|
20230904,142500,919079200,8930,8930,8930,8930,133
|
|
20230904,142400,917891510,8930,8920,8930,8920,268
|
|
20230904,142300,915500890,8910,8910,8910,8900,648
|
|
20230904,142200,909727650,8920,8920,8920,8910,164
|
|
20230904,142100,908266260,8920,8920,8920,8900,2151
|
|
20230904,142000,889100520,8930,8930,8930,8920,224
|
|
20230904,141900,887102290,8930,8930,8930,8930,10
|
|
20230904,141800,887012990,8930,8930,8930,8910,85
|
|
20230904,141700,886255030,8930,8930,8930,8930,10
|
|
20230904,141600,886165730,8930,8930,8930,8920,60
|
|
20230904,141500,885630430,8930,8930,8930,8920,122
|
|
20230904,141400,884542040,8930,8920,8930,8910,141
|
|
20230904,141300,883284630,8930,8920,8930,8920,130
|
|
20230904,141200,882124880,8930,8930,8930,8920,30
|
|
20230904,141100,881857180,8930,8920,8930,8910,471
|
|
20230904,141000,877658390,8910,8920,8930,8910,251
|
|
20230904,140900,875420160,8930,8930,8930,8920,139
|
|
20230904,140800,874180130,8910,8930,8930,8910,696
|
|
20230904,140700,867977290,8930,8930,8930,8920,174
|
|
20230904,140600,866425060,8930,8930,8930,8910,173
|
|
20230904,140500,864882240,8930,8920,8930,8910,195
|
|
20230904,140400,863143180,8930,8930,8930,8930,16
|
|
20230904,140300,863000300,8910,8930,8930,8910,72
|
|
20230904,140200,862358580,8930,8920,8930,8920,116
|
|
20230904,140100,861323710,8930,8930,8930,8930,10
|
|
20230904,140000,861234410,8930,8930,8930,8930,25
|
|
20230904,135900,861011160,8910,8940,8940,8910,96
|
|
20230904,135800,860155550,8950,8950,8950,8950,15
|
|
20230904,135700,860021300,8950,8950,8950,8950,10
|
|
20230904,135600,859931800,8920,8950,8950,8920,316
|
|
20230904,135500,857112600,8950,8950,8950,8950,10
|
|
20230904,135400,857023100,8910,8950,8950,8910,57
|
|
20230904,135300,856514750,8950,8950,8950,8950,15
|
|
20230904,135200,856380500,8920,8950,8950,8920,243
|
|
20230904,135100,854212640,8920,8930,8960,8920,1328
|
|
20230904,135000,842334950,8960,8950,8960,8930,2272
|
|
20230904,134900,822003980,8950,8940,8950,8940,505
|
|
20230904,134800,817488300,8930,8930,8930,8930,521
|
|
20230904,134700,812835770,8930,8930,8930,8920,182
|
|
20230904,134600,811212160,8930,8930,8930,8930,11
|
|
20230904,134500,811113930,8920,8930,8930,8920,70
|
|
20230904,134400,810489350,8910,8930,8930,8910,142
|
|
20230904,134300,809222930,8930,8930,8930,8930,10
|
|
20230904,134200,809133630,8930,8930,8930,8930,15
|
|
20230904,134100,808999680,8930,8930,8930,8930,10
|
|
20230904,134000,808910380,8930,8930,8930,8910,113
|
|
20230904,133900,807903250,8930,8940,8940,8930,10
|
|
20230904,133800,807813900,8940,8920,8940,8910,64
|
|
20230904,133700,807243500,8940,8940,8940,8940,1
|
|
20230904,133600,807234560,8910,8920,8920,8910,168
|
|
20230904,133500,805737480,8910,8910,8910,8910,0
|
|
20230904,133400,805737480,8910,8910,8910,8910,121
|
|
20230904,133300,804659370,8910,8910,8910,8910,124
|
|
20230904,133200,803554530,8900,8900,8900,8900,0
|
|
20230904,133100,803554530,8900,8900,8900,8900,0
|
|
20230904,133000,803554530,8900,8900,8900,8900,0
|
|
20230904,132900,803554530,8900,8900,8900,8900,65
|
|
20230904,132800,802976030,8900,8900,8900,8900,115
|
|
20230904,132700,801952530,8900,8950,8950,8900,2886
|
|
20230904,132600,776199300,8960,8960,8960,8960,0
|
|
20230904,132500,776199300,8960,8960,8960,8960,0
|
|
20230904,132400,776199300,8960,8950,8960,8950,489
|
|
20230904,132300,771820280,8960,8960,8960,8960,0
|
|
20230904,132200,771820280,8960,8960,8960,8960,0
|
|
20230904,132100,771820280,8960,8950,8960,8950,208
|
|
20230904,132000,769958670,8950,8950,8950,8950,0
|
|
20230904,131900,769958670,8950,8920,8950,8920,1756
|
|
20230904,131800,754253520,8930,8940,8950,8920,848
|
|
20230904,131700,746681220,8950,8950,8950,8950,0
|
|
20230904,131600,746681220,8950,8950,8950,8950,1
|
|
20230904,131500,746672270,8930,8920,8950,8920,1116
|
|
20230904,131400,736694430,8920,8920,8920,8920,456
|
|
20230904,131300,732626910,8920,8930,8930,8920,1065
|
|
20230904,131200,723117770,8930,8920,8930,8920,177
|
|
20230904,131100,721538400,8920,8920,8920,8920,4
|
|
20230904,131000,721502720,8920,8930,8930,8920,818
|
|
20230904,130900,714198360,8920,8920,8920,8920,43
|
|
20230904,130800,713814800,8920,8930,8930,8920,936
|
|
20230904,130700,705456820,8930,8930,8930,8930,30
|
|
20230904,130600,705188920,8950,8950,8950,8950,0
|
|
20230904,130500,705188920,8950,8950,8950,8950,5
|
|
20230904,130400,705144170,8950,8950,8950,8950,522
|
|
20230904,130300,700472270,8930,8930,8930,8930,70
|
|
20230904,130200,699847170,8970,8970,8970,8970,0
|
|
20230904,130100,699847170,8970,8940,8970,8940,589
|
|
20230904,130000,694578510,8910,8940,8940,8910,1154
|
|
20230904,125900,684261980,8940,8940,8940,8940,0
|
|
20230904,125800,684261980,8940,8930,8940,8930,758
|
|
20230904,125700,677492940,8910,8930,8930,8910,3370
|
|
20230904,125600,647433470,8940,8940,8940,8940,11
|
|
20230904,125500,647335130,8930,8940,8940,8930,20
|
|
20230904,125400,647156430,8950,8930,8950,8930,207
|
|
20230904,125300,645307900,8940,8940,8940,8940,10
|
|
20230904,125200,645218500,8940,8950,8950,8940,20
|
|
20230904,125100,645039650,8940,8940,8940,8940,10
|
|
20230904,125000,644950250,8950,8950,8950,8950,2
|
|
20230904,124900,644932350,8940,8940,8940,8940,10
|
|
20230904,124800,644842950,8950,8940,8950,8940,17
|
|
20230904,124700,644690900,8940,8930,8950,8930,147
|
|
20230904,124600,643377990,8940,8930,8950,8930,158
|
|
20230904,124500,641966530,8930,8930,8930,8930,20
|
|
20230904,124400,641787930,8950,8950,8950,8950,13
|
|
20230904,124300,641671580,8930,8930,8930,8930,10
|
|
20230904,124200,641582280,8930,8930,8930,8930,151
|
|
20230904,124100,640233850,8930,8930,8930,8930,0
|
|
20230904,124000,640233850,8930,8940,8940,8930,213
|
|
20230904,123900,638329730,8940,8940,8940,8940,12
|
|
20230904,123800,638222450,8950,8950,8950,8950,0
|
|
20230904,123700,638222450,8950,8930,8950,8930,58
|
|
20230904,123600,637704490,8950,8930,8950,8930,4
|
|
20230904,123500,637668750,8930,8950,8950,8930,164
|
|
20230904,123400,636203920,8950,8950,8950,8950,10
|
|
20230904,123300,636114420,8950,8950,8950,8950,10
|
|
20230904,123200,636024920,8950,8960,8960,8950,26
|
|
20230904,123100,635792070,8960,8970,8970,8960,22
|
|
20230904,123000,635594900,8960,8960,8960,8960,77
|
|
20230904,122900,634904980,8960,8960,8960,8960,15
|
|
20230904,122800,634770580,8960,8960,8960,8960,11
|
|
20230904,122700,634672020,8960,8960,8960,8960,10
|
|
20230904,122600,634582420,8970,8970,8970,8970,10
|
|
20230904,122500,634492720,8980,8970,8980,8970,40
|
|
20230904,122400,634133620,8980,8980,8980,8980,200
|
|
20230904,122300,632337620,8960,8970,8970,8960,11
|
|
20230904,122200,632238960,8980,8970,8980,8970,110
|
|
20230904,122100,631251260,8980,8970,8980,8970,310
|
|
20230904,122000,628467560,8990,8940,8990,8930,674
|
|
20230904,121900,622424860,8980,8960,8980,8960,730
|
|
20230904,121800,615876690,8940,8940,8940,8940,10
|
|
20230904,121700,615787290,8930,8930,8930,8930,17
|
|
20230904,121600,615635480,8940,8960,8960,8940,13
|
|
20230904,121500,615519140,8940,8940,8940,8940,10
|
|
20230904,121400,615429740,8950,8960,8960,8950,20
|
|
20230904,121300,615250640,8970,8950,8970,8950,20
|
|
20230904,121200,615071440,8960,8960,8960,8960,0
|
|
20230904,121100,615071440,8960,8960,8960,8960,10
|
|
20230904,121000,614981840,8970,8970,8970,8970,0
|
|
20230904,120900,614981840,8970,8940,8970,8940,41
|
|
20230904,120800,614615270,8930,8940,8940,8930,153
|
|
20230904,120700,613248970,8920,8970,8970,8920,494
|
|
20230904,120600,608840460,8930,8960,8960,8930,544
|
|
20230904,120500,603978340,8960,8970,8970,8960,20
|
|
20230904,120400,603799040,8970,8970,8970,8970,0
|
|
20230904,120300,603799040,8970,8970,8970,8970,10
|
|
20230904,120200,603709340,8960,8960,8960,8960,2
|
|
20230904,120100,603691420,8970,8970,8970,8970,10
|
|
20230904,120000,603601720,8970,8970,8970,8970,10
|
|
20230904,115900,603512020,8970,8980,8980,8970,20
|
|
20230904,115800,603332520,8970,8980,8980,8970,22
|
|
20230904,115700,603134970,8980,8970,8980,8970,11
|
|
20230904,115600,603036290,8980,8980,8980,8980,1
|
|
20230904,115500,603027310,8960,8960,8960,8960,311
|
|
20230904,115400,600240750,8950,8950,8950,8950,9
|
|
20230904,115300,600160200,8950,8940,8950,8940,201
|
|
20230904,115200,598363250,8940,8940,8940,8930,241
|
|
20230904,115100,596209720,8950,8960,8960,8950,11
|
|
20230904,115000,596111260,8940,8940,8940,8930,254
|
|
20230904,114900,593841050,8950,8950,8950,8950,10
|
|
20230904,114800,593751550,8950,8950,8950,8950,20
|
|
20230904,114700,593572550,8960,8950,8960,8940,140
|
|
20230904,114600,592320440,8960,8960,8960,8960,172
|
|
20230904,114500,590779320,8970,8980,8980,8970,35
|
|
20230904,114400,590465270,8970,8970,8970,8970,278
|
|
20230904,114300,587971610,8970,8980,8980,8970,28
|
|
20230904,114200,587720350,8980,8980,8980,8980,268
|
|
20230904,114100,585313710,8990,8990,8990,8990,1
|
|
20230904,114000,585304720,8970,8990,8990,8970,12
|
|
20230904,113900,585197060,8980,8990,8990,8980,11
|
|
20230904,113800,585098270,8980,8980,8980,8980,10
|
|
20230904,113700,585008470,8990,8990,8990,8980,340
|
|
20230904,113600,581952070,8990,8990,8990,8990,20
|
|
20230904,113500,581772270,8990,8990,8990,8990,10
|
|
20230904,113400,581682370,8990,8980,8990,8980,12
|
|
20230904,113300,581574590,8990,8990,8990,8990,0
|
|
20230904,113200,581574590,8990,8990,8990,8990,1
|
|
20230904,113100,581565600,8980,8980,8980,8970,330
|
|
20230904,113000,578602310,8980,8980,8980,8980,10
|
|
20230904,112900,578512510,8990,8970,8990,8970,384
|
|
20230904,112800,575064190,8970,8970,8970,8970,10
|
|
20230904,112700,574974490,8980,8980,8980,8980,1
|
|
20230904,112600,574965510,8960,8960,8960,8960,10
|
|
20230904,112500,574875910,8980,8980,8980,8980,10
|
|
20230904,112400,574786110,8960,8980,8980,8960,26
|
|
20230904,112300,574553130,8960,8960,8960,8960,0
|
|
20230904,112200,574553130,8960,8960,8960,8960,10
|
|
20230904,112100,574463530,8940,8970,8970,8940,110
|
|
20230904,112000,573477840,8980,8980,8980,8980,10
|
|
20230904,111900,573388040,8970,8980,8980,8970,54
|
|
20230904,111800,572903560,8970,8970,8970,8970,0
|
|
20230904,111700,572903560,8970,8970,8970,8970,20
|
|
20230904,111600,572724160,8970,8970,8970,8970,30
|
|
20230904,111500,572455060,8980,8980,8980,8980,10
|
|
20230904,111400,572365260,8980,8980,8980,8980,10
|
|
20230904,111300,572275460,8970,8970,8970,8970,10
|
|
20230904,111200,572185760,8970,8980,8980,8970,20
|
|
20230904,111100,572006260,8970,8980,8980,8970,120
|
|
20230904,111000,570929760,8970,8970,8970,8970,10
|
|
20230904,110900,570840060,8940,8940,8940,8940,0
|
|
20230904,110800,570840060,8940,8940,8940,8940,0
|
|
20230904,110700,570840060,8940,8940,8940,8940,0
|
|
20230904,110600,570840060,8940,8930,8940,8930,414
|
|
20230904,110500,567139280,8930,8940,8940,8930,59
|
|
20230904,110400,566612210,8940,8940,8940,8940,39
|
|
20230904,110300,566263550,8940,8940,8940,8940,44
|
|
20230904,110200,565870190,8950,8950,8950,8950,200
|
|
20230904,110100,564080190,8950,8940,8950,8940,41
|
|
20230904,110000,563713510,8940,8950,8950,8940,216
|
|
20230904,105900,561781890,8940,8950,8950,8940,42
|
|
20230904,105800,561406370,8930,8940,8940,8930,130
|
|
20230904,105700,560245450,8940,8950,8950,8920,277
|
|
20230904,105600,557770290,8930,8920,8950,8920,87
|
|
20230904,105500,556993570,8970,8940,8970,8910,1045
|
|
20230904,105400,547672180,8940,8940,8940,8920,321
|
|
20230904,105300,544802620,8930,8970,8970,8920,84
|
|
20230904,105200,544052690,8920,8950,8950,8920,231
|
|
20230904,105100,541989820,8950,8950,8950,8950,39
|
|
20230904,105000,541640770,8940,8960,8960,8940,140
|
|
20230904,104900,540387330,8950,8970,8970,8950,39
|
|
20230904,104800,540038260,8980,8980,8980,8980,2
|
|
20230904,104700,540020300,8980,8960,8980,8940,235
|
|
20230904,104600,537914030,8960,8960,8960,8960,41
|
|
20230904,104500,537546670,8960,8970,8970,8960,258
|
|
20230904,104400,535232510,8980,8980,8980,8980,111
|
|
20230904,104300,534235730,8980,8980,8980,8980,0
|
|
20230904,104200,534235730,8980,8970,8980,8970,10
|
|
20230904,104100,534145950,8970,8970,8970,8970,393
|
|
20230904,104000,530620740,8950,8950,8950,8950,0
|
|
20230904,103900,530620740,8950,8940,8950,8940,357
|
|
20230904,103800,527427010,8950,8940,8950,8940,101
|
|
20230904,103700,526524060,8940,8920,8940,8920,1685
|
|
20230904,103600,511466720,8920,8930,8930,8920,105
|
|
20230904,103500,510529120,8930,8920,8940,8890,3315
|
|
20230904,103400,480920820,8880,8930,8930,8880,14230
|
|
20230904,103300,354165520,8940,8940,8940,8940,97
|
|
20230904,103200,353298340,8940,8940,8940,8940,26
|
|
20230904,103100,353065900,8940,8940,8940,8940,138
|
|
20230904,103000,351832180,8940,8940,8940,8930,64
|
|
20230904,102900,351260030,8930,8940,8940,8930,153
|
|
20230904,102800,349892930,8940,8940,8940,8930,108
|
|
20230904,102700,348927420,8940,8930,8940,8930,300
|
|
20230904,102600,346246920,8940,8940,8940,8930,287
|
|
20230904,102500,343682320,8940,8940,8940,8940,30
|
|
20230904,102400,343414120,8940,8950,8950,8940,118
|
|
20230904,102300,342358290,8950,8940,8950,8940,30
|
|
20230904,102200,342089920,8940,8940,8940,8940,0
|
|
20230904,102100,342089920,8940,8940,8940,8940,18
|
|
20230904,102000,341929000,8940,8940,8940,8940,79
|
|
20230904,101900,341222740,8940,8940,8940,8940,574
|
|
20230904,101800,336091180,8940,8940,8940,8930,171
|
|
20230904,101700,334562600,8940,8940,8940,8930,182
|
|
20230904,101600,332936600,8940,8940,8940,8940,87
|
|
20230904,101500,332158820,8930,8930,8930,8930,0
|
|
20230904,101400,332158820,8930,8920,8930,8920,1245
|
|
20230904,101300,321052920,8920,8930,8930,8920,1382
|
|
20230904,101200,308713690,8930,8970,8970,8930,8993
|
|
20230904,101100,228178650,8970,8970,8970,8970,291
|
|
20230904,101000,225568380,8970,8970,8970,8970,265
|
|
20230904,100900,223191330,8970,8970,8970,8970,104
|
|
20230904,100800,222258450,8970,8970,8970,8970,91
|
|
20230904,100700,221442180,8960,8960,8960,8960,162
|
|
20230904,100600,219990660,8970,8970,8970,8970,71
|
|
20230904,100500,219353790,8970,8970,8970,8970,239
|
|
20230904,100400,217209960,8980,8980,8980,8980,91
|
|
20230904,100300,216392780,8980,8980,8980,8980,0
|
|
20230904,100200,216392780,8980,8980,8980,8970,168
|
|
20230904,100100,214884490,8990,8970,8990,8970,43
|
|
20230904,100000,214498760,8970,8970,8970,8970,1
|
|
20230904,095900,214489790,8970,8970,8970,8970,0
|
|
20230904,095800,214489790,8970,8980,8980,8970,264
|
|
20230904,095700,212121140,8970,8970,8970,8970,129
|
|
20230904,095600,210964010,8970,8970,8970,8970,60
|
|
20230904,095500,210425810,8960,8980,8980,8960,205
|
|
20230904,095400,208585830,8990,8990,8990,8990,0
|
|
20230904,095300,208585830,8990,8990,8990,8990,1
|
|
20230904,095200,208576840,8960,8970,8970,8960,127
|
|
20230904,095100,207438060,8960,8960,8960,8960,76
|
|
20230904,095000,206757100,8960,8960,8960,8960,0
|
|
20230904,094900,206757100,8960,8970,8970,8960,175
|
|
20230904,094800,205187650,8990,8990,8990,8990,1
|
|
20230904,094700,205178660,8950,8950,8950,8950,0
|
|
20230904,094600,205178660,8950,8960,8960,8950,219
|
|
20230904,094500,203217920,8950,8950,8950,8950,0
|
|
20230904,094400,203217920,8950,8950,8950,8950,309
|
|
20230904,094300,200452370,8950,8970,8970,8950,280
|
|
20230904,094200,197943070,9000,9000,9000,9000,0
|
|
20230904,094100,197943070,9000,9000,9000,9000,0
|
|
20230904,094000,197943070,9000,9000,9000,9000,2
|
|
20230904,093900,197925070,9000,8950,9000,8940,679
|
|
20230904,093800,191844690,8960,8950,8960,8950,1532
|
|
20230904,093700,178132180,8960,9010,9010,8960,3134
|
|
20230904,093600,150005160,8980,9010,9010,8980,11
|
|
20230904,093500,149906230,8980,9010,9010,8980,720
|
|
20230904,093400,143437630,9010,9010,9010,9010,1
|
|
20230904,093300,143428620,9030,9030,9030,9030,3
|
|
20230904,093200,143401530,8980,8980,8980,8980,179
|
|
20230904,093100,141794110,9030,8990,9030,8990,201
|
|
20230904,093000,139987080,8970,8970,8970,8970,180
|
|
20230904,092900,138372480,8970,8970,8970,8960,155
|
|
20230904,092800,136982670,8970,8970,8970,8970,34
|
|
20230904,092700,136677690,8970,8970,8970,8970,15
|
|
20230904,092600,136543140,8970,8990,8990,8970,75
|
|
20230904,092500,135869590,8990,8990,8990,8990,3
|
|
20230904,092400,135842620,8980,8990,8990,8980,47
|
|
20230904,092300,135420460,8990,8990,8990,8990,0
|
|
20230904,092200,135420460,8990,8990,8990,8990,205
|
|
20230904,092100,133577510,8990,8990,8990,8990,1
|
|
20230904,092000,133568520,8960,8960,8970,8950,408
|
|
20230904,091900,129914100,8960,8970,8970,8960,158
|
|
20230904,091800,128498410,8960,8960,8970,8960,112
|
|
20230904,091700,127494780,8960,8960,8960,8960,356
|
|
20230904,091600,124305020,8960,8980,8990,8960,2882
|
|
20230904,091500,98450460,8980,8980,8980,8980,111
|
|
20230904,091400,97453680,8980,8980,8980,8980,133
|
|
20230904,091300,96259340,8980,8990,8990,8980,424
|
|
20230904,091200,92451800,8980,8970,8980,8970,82
|
|
20230904,091100,91715890,9030,8970,9030,8970,585
|
|
20230904,091000,86467840,8980,8990,9000,8980,1070
|
|
20230904,090900,76839110,9040,9040,9040,9040,212
|
|
20230904,090800,74922630,9040,9040,9040,9040,50
|
|
20230904,090700,74470630,9040,8980,9040,8980,161
|
|
20230904,090600,73024190,8980,8980,8980,8980,775
|
|
20230904,090500,66064690,8980,8980,8980,8980,200
|
|
20230904,090400,64268690,8980,8930,8980,8930,628
|
|
20230904,090300,58635100,8930,9010,9010,8930,4543
|
|
20230904,090200,17836780,9010,9010,9010,9010,150
|
|
20230904,090100,16485280,9010,9050,9050,9010,1676
|
|
20230904,090000,1360720,9090,9070,9090,9070,150
|