639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193600,1202564950,9120,9120,9120,9120,4287
|
|
20230908,193500,1202564950,9120,9120,9120,9120,0
|
|
20230908,193400,1202564950,9120,9120,9120,9120,0
|
|
20230908,193300,1202564950,9120,9120,9120,9120,0
|
|
20230908,193200,1202564950,9120,9120,9120,9120,0
|
|
20230908,193100,1202564950,9120,9120,9120,9120,0
|
|
20230908,193000,1202564950,9120,9120,9120,9120,0
|
|
20230908,192900,1202564950,9120,9120,9120,9120,0
|
|
20230908,192800,1202564950,9120,9120,9120,9120,0
|
|
20230908,192700,1202564950,9120,9120,9120,9120,0
|
|
20230908,192600,1202564950,9120,9120,9120,9120,0
|
|
20230908,192500,1202564950,9120,9120,9120,9120,0
|
|
20230908,192400,1202564950,9120,9120,9120,9120,0
|
|
20230908,192300,1202564950,9120,9120,9120,9120,0
|
|
20230908,192200,1202564950,9120,9120,9120,9120,0
|
|
20230908,192100,1202564950,9120,9120,9120,9120,0
|
|
20230908,192000,1202564950,9120,9120,9120,9120,0
|
|
20230908,191900,1202564950,9120,9120,9120,9120,0
|
|
20230908,191800,1202564950,9120,9120,9120,9120,0
|
|
20230908,191700,1202564950,9120,9120,9120,9120,0
|
|
20230908,191600,1202564950,9120,9120,9120,9120,0
|
|
20230908,191500,1202564950,9120,9120,9120,9120,0
|
|
20230908,191400,1202564950,9120,9120,9120,9120,0
|
|
20230908,191300,1202564950,9120,9120,9120,9120,0
|
|
20230908,191200,1202564950,9120,9120,9120,9120,0
|
|
20230908,191100,1202564950,9120,9120,9120,9120,0
|
|
20230908,191000,1202564950,9120,9120,9120,9120,0
|
|
20230908,190900,1202564950,9120,9120,9120,9120,0
|
|
20230908,190800,1202564950,9120,9120,9120,9120,0
|
|
20230908,190700,1202564950,9120,9120,9120,9120,0
|
|
20230908,190600,1202564950,9120,9120,9120,9120,4287
|
|
20230908,190500,1202564950,9120,9120,9120,9120,0
|
|
20230908,190400,1202564950,9120,9120,9120,9120,0
|
|
20230908,190300,1202564950,9120,9120,9120,9120,0
|
|
20230908,190200,1202564950,9120,9120,9120,9120,0
|
|
20230908,190100,1202564950,9120,9120,9120,9120,0
|
|
20230908,190000,1202564950,9120,9120,9120,9120,0
|
|
20230908,185900,1202564950,9120,9120,9120,9120,0
|
|
20230908,185800,1202564950,9120,9120,9120,9120,0
|
|
20230908,185700,1202564950,9120,9120,9120,9120,0
|
|
20230908,185600,1202564950,9120,9120,9120,9120,0
|
|
20230908,185500,1202564950,9120,9120,9120,9120,0
|
|
20230908,185400,1202564950,9120,9120,9120,9120,0
|
|
20230908,185300,1202564950,9120,9120,9120,9120,0
|
|
20230908,185200,1202564950,9120,9120,9120,9120,0
|
|
20230908,185100,1202564950,9120,9120,9120,9120,0
|
|
20230908,185000,1202564950,9120,9120,9120,9120,0
|
|
20230908,184900,1202564950,9120,9120,9120,9120,0
|
|
20230908,184800,1202564950,9120,9120,9120,9120,0
|
|
20230908,184700,1202564950,9120,9120,9120,9120,0
|
|
20230908,184600,1202564950,9120,9120,9120,9120,0
|
|
20230908,184500,1202564950,9120,9120,9120,9120,0
|
|
20230908,184400,1202564950,9120,9120,9120,9120,0
|
|
20230908,184300,1202564950,9120,9120,9120,9120,0
|
|
20230908,184200,1202564950,9120,9120,9120,9120,0
|
|
20230908,184100,1202564950,9120,9120,9120,9120,0
|
|
20230908,184000,1202564950,9120,9120,9120,9120,0
|
|
20230908,183900,1202564950,9120,9120,9120,9120,0
|
|
20230908,183800,1202564950,9120,9120,9120,9120,0
|
|
20230908,183700,1202564950,9120,9120,9120,9120,0
|
|
20230908,183600,1202564950,9120,9120,9120,9120,4287
|
|
20230908,183500,1202564950,9120,9120,9120,9120,0
|
|
20230908,183400,1202564950,9120,9120,9120,9120,0
|
|
20230908,183300,1202564950,9120,9120,9120,9120,0
|
|
20230908,183200,1202564950,9120,9120,9120,9120,0
|
|
20230908,183100,1202564950,9120,9120,9120,9120,0
|
|
20230908,183000,1202564950,9120,9120,9120,9120,0
|
|
20230908,182900,1202564950,9120,9120,9120,9120,0
|
|
20230908,182800,1202564950,9120,9120,9120,9120,0
|
|
20230908,182700,1202564950,9120,9120,9120,9120,0
|
|
20230908,182600,1202564950,9120,9120,9120,9120,0
|
|
20230908,182500,1202564950,9120,9120,9120,9120,0
|
|
20230908,182400,1202564950,9120,9120,9120,9120,0
|
|
20230908,182300,1202564950,9120,9120,9120,9120,0
|
|
20230908,182200,1202564950,9120,9120,9120,9120,0
|
|
20230908,182100,1202564950,9120,9120,9120,9120,0
|
|
20230908,182000,1202564950,9120,9120,9120,9120,0
|
|
20230908,181900,1202564950,9120,9120,9120,9120,0
|
|
20230908,181800,1202564950,9120,9120,9120,9120,0
|
|
20230908,181700,1202564950,9120,9120,9120,9120,0
|
|
20230908,181600,1202564950,9120,9120,9120,9120,0
|
|
20230908,181500,1202564950,9120,9120,9120,9120,0
|
|
20230908,181400,1202564950,9120,9120,9120,9120,0
|
|
20230908,181300,1202564950,9120,9120,9120,9120,0
|
|
20230908,181200,1202564950,9120,9120,9120,9120,0
|
|
20230908,181100,1202564950,9120,9120,9120,9120,0
|
|
20230908,181000,1202564950,9120,9120,9120,9120,0
|
|
20230908,180900,1202564950,9120,9120,9120,9120,0
|
|
20230908,180800,1202564950,9120,9120,9120,9120,0
|
|
20230908,180700,1202564950,9120,9120,9120,9120,0
|
|
20230908,180600,1202564950,9120,9120,9120,9120,4287
|
|
20230908,180500,1202564950,9120,9120,9120,9120,0
|
|
20230908,180400,1202564950,9120,9120,9120,9120,0
|
|
20230908,180300,1202564950,9120,9120,9120,9120,0
|
|
20230908,180200,1202564950,9120,9120,9120,9120,0
|
|
20230908,180100,1202564950,9120,9120,9120,9120,0
|
|
20230908,180000,1202564950,9120,9120,9120,9120,0
|
|
20230908,175900,1202564950,9120,9120,9120,9120,0
|
|
20230908,175800,1202564950,9120,9120,9120,9120,0
|
|
20230908,175700,1202564950,9120,9120,9120,9120,0
|
|
20230908,175600,1202564950,9120,9120,9120,9120,0
|
|
20230908,175500,1202564950,9120,9120,9120,9120,0
|
|
20230908,175400,1202564950,9120,9120,9120,9120,0
|
|
20230908,175300,1202564950,9120,9120,9120,9120,0
|
|
20230908,175200,1202564950,9120,9120,9120,9120,0
|
|
20230908,175100,1202564950,9120,9120,9120,9120,0
|
|
20230908,175000,1202564950,9120,9120,9120,9120,0
|
|
20230908,174900,1202564950,9120,9120,9120,9120,0
|
|
20230908,174800,1202564950,9120,9120,9120,9120,0
|
|
20230908,174700,1202564950,9120,9120,9120,9120,0
|
|
20230908,174600,1202564950,9120,9120,9120,9120,0
|
|
20230908,174500,1202564950,9120,9120,9120,9120,0
|
|
20230908,174400,1202564950,9120,9120,9120,9120,0
|
|
20230908,174300,1202564950,9120,9120,9120,9120,0
|
|
20230908,174200,1202564950,9120,9120,9120,9120,0
|
|
20230908,174100,1202564950,9120,9120,9120,9120,0
|
|
20230908,174000,1202564950,9120,9120,9120,9120,0
|
|
20230908,173900,1202564950,9120,9120,9120,9120,0
|
|
20230908,173800,1202564950,9120,9120,9120,9120,0
|
|
20230908,173700,1202564950,9120,9120,9120,9120,0
|
|
20230908,173600,1202564950,9120,9120,9120,9120,4287
|
|
20230908,173500,1202564950,9120,9120,9120,9120,0
|
|
20230908,173400,1202564950,9120,9120,9120,9120,0
|
|
20230908,173300,1202564950,9120,9120,9120,9120,0
|
|
20230908,173200,1202564950,9120,9120,9120,9120,0
|
|
20230908,173100,1202564950,9120,9120,9120,9120,0
|
|
20230908,173000,1202564950,9120,9120,9120,9120,0
|
|
20230908,172900,1202564950,9120,9120,9120,9120,0
|
|
20230908,172800,1202564950,9120,9120,9120,9120,0
|
|
20230908,172700,1202564950,9120,9120,9120,9120,0
|
|
20230908,172600,1202564950,9120,9120,9120,9120,0
|
|
20230908,172500,1202564950,9120,9120,9120,9120,0
|
|
20230908,172400,1202564950,9120,9120,9120,9120,0
|
|
20230908,172300,1202564950,9120,9120,9120,9120,0
|
|
20230908,172200,1202564950,9120,9120,9120,9120,0
|
|
20230908,172100,1202564950,9120,9120,9120,9120,0
|
|
20230908,172000,1202564950,9120,9120,9120,9120,0
|
|
20230908,171900,1202564950,9120,9120,9120,9120,0
|
|
20230908,171800,1202564950,9120,9120,9120,9120,0
|
|
20230908,171700,1202564950,9120,9120,9120,9120,0
|
|
20230908,171600,1202564950,9120,9120,9120,9120,0
|
|
20230908,171500,1202564950,9120,9120,9120,9120,0
|
|
20230908,171400,1202564950,9120,9120,9120,9120,0
|
|
20230908,171300,1202564950,9120,9120,9120,9120,0
|
|
20230908,171200,1202564950,9120,9120,9120,9120,0
|
|
20230908,171100,1202564950,9120,9120,9120,9120,0
|
|
20230908,171000,1202564950,9120,9120,9120,9120,0
|
|
20230908,170900,1202564950,9120,9120,9120,9120,0
|
|
20230908,170800,1202564950,9120,9120,9120,9120,0
|
|
20230908,170700,1202564950,9120,9120,9120,9120,0
|
|
20230908,170600,1202564950,9120,9120,9120,9120,4287
|
|
20230908,170500,1202564950,9120,9120,9120,9120,0
|
|
20230908,170400,1202564950,9120,9120,9120,9120,0
|
|
20230908,170300,1202564950,9120,9120,9120,9120,0
|
|
20230908,170200,1202564950,9120,9120,9120,9120,0
|
|
20230908,170100,1202564950,9120,9120,9120,9120,0
|
|
20230908,170000,1202564950,9120,9120,9120,9120,0
|
|
20230908,165900,1202564950,9120,9120,9120,9120,0
|
|
20230908,165800,1202564950,9120,9120,9120,9120,0
|
|
20230908,165700,1202564950,9120,9120,9120,9120,0
|
|
20230908,165600,1202564950,9120,9120,9120,9120,0
|
|
20230908,165500,1202564950,9120,9120,9120,9120,0
|
|
20230908,165400,1202564950,9120,9120,9120,9120,0
|
|
20230908,165300,1202564950,9120,9120,9120,9120,0
|
|
20230908,165200,1202564950,9120,9120,9120,9120,0
|
|
20230908,165100,1202564950,9120,9120,9120,9120,0
|
|
20230908,165000,1202564950,9120,9120,9120,9120,0
|
|
20230908,164900,1202564950,9120,9120,9120,9120,0
|
|
20230908,164800,1202564950,9120,9120,9120,9120,0
|
|
20230908,164700,1202564950,9120,9120,9120,9120,0
|
|
20230908,164600,1202564950,9120,9120,9120,9120,0
|
|
20230908,164500,1202564950,9120,9120,9120,9120,0
|
|
20230908,164400,1202564950,9120,9120,9120,9120,0
|
|
20230908,164300,1202564950,9120,9120,9120,9120,0
|
|
20230908,164200,1202564950,9120,9120,9120,9120,0
|
|
20230908,164100,1202564950,9120,9120,9120,9120,0
|
|
20230908,164000,1202564950,9120,9120,9120,9120,0
|
|
20230908,163900,1202564950,9120,9120,9120,9120,0
|
|
20230908,163800,1202564950,9120,9120,9120,9120,0
|
|
20230908,163700,1202564950,9120,9120,9120,9120,0
|
|
20230908,163600,1202564950,9120,9120,9120,9120,4287
|
|
20230908,163500,1202564950,9120,9120,9120,9120,0
|
|
20230908,163400,1202564950,9120,9120,9120,9120,0
|
|
20230908,163300,1202564950,9120,9120,9120,9120,0
|
|
20230908,163200,1202564950,9120,9120,9120,9120,0
|
|
20230908,163100,1202564950,9120,9120,9120,9120,0
|
|
20230908,163000,1202564950,9120,9120,9120,9120,0
|
|
20230908,162900,1202564950,9120,9120,9120,9120,0
|
|
20230908,162800,1202564950,9120,9120,9120,9120,0
|
|
20230908,162700,1202564950,9120,9120,9120,9120,0
|
|
20230908,162600,1202564950,9120,9120,9120,9120,0
|
|
20230908,162500,1202564950,9120,9120,9120,9120,0
|
|
20230908,162400,1202564950,9120,9120,9120,9120,0
|
|
20230908,162300,1202564950,9120,9120,9120,9120,0
|
|
20230908,162200,1202564950,9120,9120,9120,9120,0
|
|
20230908,162100,1202564950,9120,9120,9120,9120,0
|
|
20230908,162000,1202564950,9120,9120,9120,9120,0
|
|
20230908,161900,1202564950,9120,9120,9120,9120,0
|
|
20230908,161800,1202564950,9120,9120,9120,9120,0
|
|
20230908,161700,1202564950,9120,9120,9120,9120,0
|
|
20230908,161600,1202564950,9120,9120,9120,9120,0
|
|
20230908,161500,1202564950,9120,9120,9120,9120,0
|
|
20230908,161400,1202564950,9120,9120,9120,9120,0
|
|
20230908,161300,1202564950,9120,9120,9120,9120,0
|
|
20230908,161200,1202564950,9120,9120,9120,9120,0
|
|
20230908,161100,1202564950,9120,9120,9120,9120,0
|
|
20230908,161000,1202564950,9120,9120,9120,9120,0
|
|
20230908,160900,1202564950,9120,9120,9120,9120,0
|
|
20230908,160800,1202564950,9120,9120,9120,9120,0
|
|
20230908,160700,1202564950,9120,9120,9120,9120,0
|
|
20230908,160600,1202564950,9120,9120,9120,9120,4287
|
|
20230908,160500,1202564950,9120,9120,9120,9120,0
|
|
20230908,160400,1202564950,9120,9120,9120,9120,0
|
|
20230908,160300,1202564950,9120,9120,9120,9120,0
|
|
20230908,160200,1202564950,9120,9120,9120,9120,0
|
|
20230908,160100,1202564950,9120,9120,9120,9120,0
|
|
20230908,160000,1202564950,9120,9120,9120,9120,0
|
|
20230908,155900,1202564950,9120,9120,9120,9120,0
|
|
20230908,155800,1202564950,9120,9120,9120,9120,0
|
|
20230908,155700,1202564950,9120,9120,9120,9120,0
|
|
20230908,155600,1202564950,9120,9120,9120,9120,0
|
|
20230908,155500,1202564950,9120,9120,9120,9120,0
|
|
20230908,155400,1202564950,9120,9120,9120,9120,0
|
|
20230908,155300,1202564950,9120,9120,9120,9120,0
|
|
20230908,155200,1202564950,9120,9120,9120,9120,0
|
|
20230908,155100,1202564950,9120,9120,9120,9120,0
|
|
20230908,155000,1202564950,9120,9120,9120,9120,0
|
|
20230908,154900,1202564950,9120,9120,9120,9120,0
|
|
20230908,154800,1202564950,9120,9120,9120,9120,0
|
|
20230908,154700,1202564950,9120,9120,9120,9120,0
|
|
20230908,154600,1202564950,9120,9120,9120,9120,0
|
|
20230908,154500,1202564950,9120,9120,9120,9120,0
|
|
20230908,154400,1202564950,9120,9120,9120,9120,0
|
|
20230908,154300,1202564950,9120,9120,9120,9120,0
|
|
20230908,154200,1202564950,9120,9120,9120,9120,0
|
|
20230908,154100,1202564950,9120,9120,9120,9120,0
|
|
20230908,154000,1202564950,9120,9120,9120,9120,0
|
|
20230908,153900,1202564950,9120,9120,9120,9120,0
|
|
20230908,153800,1202564950,9120,9120,9120,9120,0
|
|
20230908,153700,1202564950,9120,9120,9120,9120,0
|
|
20230908,153600,1202564950,9120,9120,9120,9120,4287
|
|
20230908,153500,1202564950,9120,9120,9120,9120,0
|
|
20230908,153400,1202564950,9120,9120,9120,9120,0
|
|
20230908,153300,1202564950,9120,9120,9120,9120,0
|
|
20230908,153200,1202564950,9120,9120,9120,9120,0
|
|
20230908,153100,1202564950,9120,9120,9120,9120,0
|
|
20230908,153000,1202564950,9120,9120,9120,9120,4287
|
|
20230908,152900,1163467510,9090,9090,9090,9090,0
|
|
20230908,152800,1163467510,9090,9090,9090,9090,0
|
|
20230908,152700,1163467510,9090,9090,9090,9090,0
|
|
20230908,152600,1163467510,9090,9090,9090,9090,0
|
|
20230908,152500,1163467510,9090,9090,9090,9090,0
|
|
20230908,152400,1163467510,9090,9090,9090,9090,0
|
|
20230908,152300,1163467510,9090,9090,9090,9090,0
|
|
20230908,152200,1163467510,9090,9090,9090,9090,0
|
|
20230908,152100,1163467510,9090,9090,9090,9090,0
|
|
20230908,152000,1163467510,9090,9090,9090,9090,0
|
|
20230908,151900,1163467510,9090,9090,9090,9080,490
|
|
20230908,151800,1159015650,9090,9090,9090,9080,183
|
|
20230908,151700,1157353180,9090,9090,9090,9090,105
|
|
20230908,151600,1156398730,9080,9090,9090,9080,394
|
|
20230908,151500,1152818270,9090,9100,9100,9090,106
|
|
20230908,151400,1151853680,9100,9100,9100,9050,2512
|
|
20230908,151300,1129076350,9100,9100,9100,9100,105
|
|
20230908,151200,1128120850,9100,9100,9100,9100,105
|
|
20230908,151100,1127165350,9100,9070,9100,9070,260
|
|
20230908,151000,1124805010,9080,9100,9100,9080,1801
|
|
20230908,150900,1108436310,9110,9100,9110,9100,473
|
|
20230908,150800,1104129980,9100,9110,9110,9100,285
|
|
20230908,150700,1101535430,9100,9100,9100,9100,110
|
|
20230908,150600,1100534430,9110,9110,9110,9110,108
|
|
20230908,150500,1099550550,9100,9100,9100,9100,359
|
|
20230908,150400,1096283650,9100,9110,9110,9100,562
|
|
20230908,150300,1091166290,9120,9110,9120,9110,161
|
|
20230908,150200,1089698530,9110,9110,9110,9100,991
|
|
20230908,150100,1080672520,9110,9110,9110,9110,150
|
|
20230908,150000,1079306020,9100,9100,9100,9090,545
|
|
20230908,145900,1074347020,9100,9110,9110,9100,457
|
|
20230908,145800,1070184320,9110,9120,9120,9110,108
|
|
20230908,145700,1069199390,9120,9120,9120,9120,105
|
|
20230908,145600,1068241790,9120,9110,9120,9110,613
|
|
20230908,145500,1062656300,9120,9120,9120,9120,106
|
|
20230908,145400,1061689580,9090,9120,9120,9090,1439
|
|
20230908,145300,1048589420,9130,9130,9130,9130,105
|
|
20230908,145200,1047630770,9130,9130,9130,9130,112
|
|
20230908,145100,1046608210,9130,9120,9130,9120,391
|
|
20230908,145000,1043041380,9130,9130,9130,9130,846
|
|
20230908,144900,1035317400,9140,9140,9150,9140,514
|
|
20230908,144800,1030618390,9140,9130,9150,9130,1260
|
|
20230908,144700,1019102050,9140,9110,9140,9110,1626
|
|
20230908,144600,1004266130,9100,9110,9130,9100,2453
|
|
20230908,144500,981918110,9110,9110,9110,9110,657
|
|
20230908,144400,975932840,9110,9120,9120,9110,152
|
|
20230908,144300,974546730,9120,9120,9120,9110,1464
|
|
20230908,144200,961205250,9120,9110,9120,9110,552
|
|
20230908,144100,956176520,9110,9110,9110,9110,105
|
|
20230908,144000,955219970,9100,9100,9110,9100,297
|
|
20230908,143900,952517260,9100,9100,9100,9090,1171
|
|
20230908,143800,941861710,9090,9100,9100,9090,134
|
|
20230908,143700,940642320,9100,9100,9100,9100,323
|
|
20230908,143600,937703020,9100,9100,9100,9100,2103
|
|
20230908,143500,918565720,9090,9080,9090,9080,1392
|
|
20230908,143400,905916520,9080,9080,9080,9080,218
|
|
20230908,143300,903937080,9090,9080,9090,9080,168
|
|
20230908,143200,902410570,9080,9080,9080,9080,409
|
|
20230908,143100,898696850,9090,9090,9090,9090,189
|
|
20230908,143000,896978840,9090,9090,9090,9090,125
|
|
20230908,142900,895842590,9090,9090,9090,9090,174
|
|
20230908,142800,894260930,9080,9090,9090,9080,1117
|
|
20230908,142700,884114670,9100,9100,9100,9100,231
|
|
20230908,142600,882012570,9100,9090,9100,9090,351
|
|
20230908,142500,878821140,9090,9090,9090,9090,553
|
|
20230908,142400,873794370,9090,9080,9090,9080,217
|
|
20230908,142300,871823150,9080,9090,9090,9080,662
|
|
20230908,142200,865811110,9080,9060,9090,9060,1194
|
|
20230908,142100,854974050,9060,9070,9070,9060,109
|
|
20230908,142000,853985450,9070,9050,9070,9050,1462
|
|
20230908,141900,840741650,9050,9040,9050,9020,1571
|
|
20230908,141800,826555280,9040,9010,9040,9010,4036
|
|
20230908,141700,790109330,9000,9010,9010,9000,1436
|
|
20230908,141600,777181970,9000,8990,9000,8990,1135
|
|
20230908,141500,766969320,8980,9000,9010,8980,792
|
|
20230908,141400,759847900,9000,9010,9010,9000,576
|
|
20230908,141300,754661140,9010,9010,9020,9010,755
|
|
20230908,141200,747857350,9000,9000,9000,8980,1323
|
|
20230908,141100,735955370,9000,9000,9000,9000,178
|
|
20230908,141000,734353370,9010,9010,9010,9010,53
|
|
20230908,140900,733875840,8980,9010,9030,8980,4428
|
|
20230908,140800,694032150,9010,8980,9010,8980,5017
|
|
20230908,140700,648889830,8980,8980,8980,8980,107
|
|
20230908,140600,647928970,8980,8950,8980,8950,417
|
|
20230908,140500,644196790,8950,8980,8980,8950,607
|
|
20230908,140400,638761460,8980,8980,8980,8980,43
|
|
20230908,140300,638375320,8980,8980,8980,8980,212
|
|
20230908,140200,636471560,8980,8980,8980,8980,277
|
|
20230908,140100,633984100,8980,8970,8980,8970,201
|
|
20230908,140000,632181120,8980,8980,8990,8980,68
|
|
20230908,135900,631570460,8980,8980,8990,8980,158
|
|
20230908,135800,630151560,8970,8960,8970,8950,36
|
|
20230908,135700,629829030,8970,8980,8980,8970,105
|
|
20230908,135600,628886180,8980,8980,8980,8980,42
|
|
20230908,135500,628509020,8980,8980,8980,8980,6
|
|
20230908,135400,628455140,8950,8990,8990,8950,1005
|
|
20230908,135300,619454400,8990,8990,8990,8990,79
|
|
20230908,135200,618744190,8980,8980,8980,8980,13
|
|
20230908,135100,618627450,8980,8980,8980,8980,82
|
|
20230908,135000,617891090,8980,8980,8980,8980,5
|
|
20230908,134900,617846190,8980,8980,8980,8980,77
|
|
20230908,134800,617154730,8980,8980,8980,8980,0
|
|
20230908,134700,617154730,8980,8990,8990,8980,70
|
|
20230908,134600,616525680,8990,8990,8990,8990,45
|
|
20230908,134500,616121130,8990,8990,8990,8990,48
|
|
20230908,134400,615689610,8990,8990,8990,8990,41
|
|
20230908,134300,615321020,8990,8990,8990,8990,56
|
|
20230908,134200,614817580,8990,8990,8990,8990,50
|
|
20230908,134100,614368080,8990,8990,8990,8990,0
|
|
20230908,134000,614368080,8990,8990,8990,8990,42
|
|
20230908,133900,613990500,8990,8990,8990,8990,9
|
|
20230908,133800,613909590,8990,8990,8990,8990,6
|
|
20230908,133700,613855650,8990,8990,8990,8990,30
|
|
20230908,133600,613585950,8990,8990,8990,8990,4
|
|
20230908,133500,613549990,8990,8990,8990,8990,500
|
|
20230908,133400,609054990,8990,8990,8990,8990,200
|
|
20230908,133300,607256990,9000,8990,9000,8990,494
|
|
20230908,133200,602815920,8990,8980,8990,8980,101
|
|
20230908,133100,601908930,8990,8990,8990,8990,50
|
|
20230908,133000,601459430,8990,8990,8990,8990,4
|
|
20230908,132900,601423470,8990,8990,8990,8990,44
|
|
20230908,132800,601027910,8990,8970,8990,8970,168
|
|
20230908,132700,599520830,8990,8980,8990,8980,7
|
|
20230908,132600,599457960,8980,8980,8980,8980,91
|
|
20230908,132500,598640780,8980,8990,8990,8980,4
|
|
20230908,132400,598604850,8990,8990,8990,8990,9
|
|
20230908,132300,598523940,8990,8990,8990,8990,13
|
|
20230908,132200,598407070,8990,8990,8990,8990,0
|
|
20230908,132100,598407070,8990,8980,8990,8980,123
|
|
20230908,132000,597302460,8990,8990,8990,8980,325
|
|
20230908,131900,594383710,8980,8980,8980,8980,748
|
|
20230908,131800,587666670,8980,8980,8980,8980,6
|
|
20230908,131700,587612790,8980,8970,8980,8970,143
|
|
20230908,131600,586329660,8980,8980,8980,8980,48
|
|
20230908,131500,585898620,8980,8980,8980,8980,37
|
|
20230908,131400,585566360,8980,8980,8980,8980,6
|
|
20230908,131300,585512480,8980,8980,8980,8980,75
|
|
20230908,131200,584838980,8980,8990,8990,8980,35
|
|
20230908,131100,584524380,8990,8990,8990,8990,50
|
|
20230908,131000,584074880,8980,8980,8980,8980,95
|
|
20230908,130900,583221780,8980,8990,8990,8980,6
|
|
20230908,130800,583167890,8980,8980,8980,8980,522
|
|
20230908,130700,578480330,8990,8990,9000,8980,665
|
|
20230908,130600,572502000,8980,8990,8990,8980,109
|
|
20230908,130500,571523140,8990,8980,8990,8980,133
|
|
20230908,130400,570328790,8980,8980,8980,8980,15
|
|
20230908,130300,570194090,8980,8980,8980,8980,82
|
|
20230908,130200,569457730,8980,8980,8980,8980,4
|
|
20230908,130100,569421810,8980,8980,8980,8980,45
|
|
20230908,130000,569017710,8980,8980,8980,8980,48
|
|
20230908,125900,568586670,8980,8980,8980,8980,50
|
|
20230908,125800,568137670,8980,8980,8980,8980,0
|
|
20230908,125700,568137670,8980,8980,8980,8980,48
|
|
20230908,125600,567706630,8980,8980,8980,8980,0
|
|
20230908,125500,567706630,8980,8980,8980,8980,75
|
|
20230908,125400,567033130,8970,8980,8980,8970,280
|
|
20230908,125300,564521520,8990,8980,8990,8980,120
|
|
20230908,125200,563443420,8980,8980,8980,8980,4
|
|
20230908,125100,563407500,8980,8980,8980,8980,79
|
|
20230908,125000,562698080,8980,8980,8980,8980,6
|
|
20230908,124900,562644200,8980,8980,8980,8980,40
|
|
20230908,124800,562285000,8980,8980,8980,8980,86
|
|
20230908,124700,561512720,8980,8980,8980,8980,6
|
|
20230908,124600,561458840,8980,8980,8980,8980,42
|
|
20230908,124500,561081680,8980,8980,8980,8980,45
|
|
20230908,124400,560677580,8980,8980,8980,8980,47
|
|
20230908,124300,560255520,8980,8980,8980,8980,6
|
|
20230908,124200,560201640,8980,8980,8980,8980,81
|
|
20230908,124100,559474260,8980,8970,8980,8970,56
|
|
20230908,124000,558971890,8980,8980,8980,8980,5
|
|
20230908,123900,558926990,8980,8980,8980,8980,74
|
|
20230908,123800,558262470,8980,8980,8980,8980,45
|
|
20230908,123700,557858370,8980,8980,8980,8980,0
|
|
20230908,123600,557858370,8980,8980,8980,8980,88
|
|
20230908,123500,557068130,8980,8980,8980,8980,5
|
|
20230908,123400,557023230,8970,8970,8970,8970,1
|
|
20230908,123300,557014260,8980,8970,8980,8970,5
|
|
20230908,123200,556969380,8960,8980,8980,8960,300
|
|
20230908,123100,554279380,8980,8980,8980,8980,5
|
|
20230908,123000,554234480,8980,8980,8980,8980,0
|
|
20230908,122900,554234480,8980,8960,8980,8960,15
|
|
20230908,122800,554099960,8990,8990,8990,8990,5
|
|
20230908,122700,554055010,8990,8990,8990,8990,0
|
|
20230908,122600,554055010,8990,8960,8990,8960,344
|
|
20230908,122500,550972590,8970,8970,8970,8970,416
|
|
20230908,122400,547241070,9000,9000,9000,9000,4
|
|
20230908,122300,547205070,8970,8980,9000,8970,1226
|
|
20230908,122200,536200850,9000,9000,9000,9000,10
|
|
20230908,122100,536110850,9000,9000,9000,9000,43
|
|
20230908,122000,535723850,9000,9000,9000,9000,44
|
|
20230908,121900,535327850,9000,8990,9000,8990,59
|
|
20230908,121800,534796950,8980,9000,9000,8980,89
|
|
20230908,121700,533996050,9000,9000,9000,9000,4
|
|
20230908,121600,533960050,9000,8990,9000,8990,138
|
|
20230908,121500,532719000,8990,8990,8990,8990,83
|
|
20230908,121400,531972830,8990,8990,8990,8990,4
|
|
20230908,121300,531936870,8990,8980,8990,8980,39
|
|
20230908,121200,531586580,8980,8980,8980,8980,6
|
|
20230908,121100,531532700,8980,8980,8980,8980,231
|
|
20230908,121000,529458320,8970,8970,8970,8970,0
|
|
20230908,120900,529458320,8970,8990,8990,8900,697
|
|
20230908,120800,523234710,8990,8990,8990,8990,43
|
|
20230908,120700,522848140,8990,8990,8990,8990,4
|
|
20230908,120600,522812180,8990,8990,8990,8990,38
|
|
20230908,120500,522470560,8990,8990,8990,8990,6
|
|
20230908,120400,522416620,8990,8990,8990,8990,4
|
|
20230908,120300,522380660,8970,8970,8970,8970,301
|
|
20230908,120200,519680690,8970,9000,9000,8970,344
|
|
20230908,120100,516594800,9000,9000,9000,9000,38
|
|
20230908,120000,516252800,9000,9000,9000,9000,103
|
|
20230908,115900,515325800,8970,8980,8980,8970,20
|
|
20230908,115800,515146390,9000,8990,9000,8990,100
|
|
20230908,115700,514246430,8990,8990,8990,8990,52
|
|
20230908,115600,513778950,8990,8990,8990,8990,45
|
|
20230908,115500,513374400,8990,8990,8990,8990,6
|
|
20230908,115400,513320460,8990,8990,8990,8990,38
|
|
20230908,115300,512978840,8990,8990,8990,8990,5
|
|
20230908,115200,512933890,8990,8990,8990,8990,44
|
|
20230908,115100,512538330,8980,8980,8980,8980,0
|
|
20230908,115000,512538330,8980,8980,8980,8980,46
|
|
20230908,114900,512125250,8990,8990,8990,8990,0
|
|
20230908,114800,512125250,8990,8990,8990,8990,7
|
|
20230908,114700,512062320,8990,8940,8990,8930,675
|
|
20230908,114600,506028770,8990,8960,8990,8950,86
|
|
20230908,114500,505258900,8990,8960,8990,8960,129
|
|
20230908,114400,504103030,8960,8960,8960,8960,0
|
|
20230908,114300,504103030,8960,8970,8980,8960,233
|
|
20230908,114200,502012170,8990,8990,8990,8990,38
|
|
20230908,114100,501670550,8990,8990,8990,8990,63
|
|
20230908,114000,501104180,8990,8990,8990,8990,42
|
|
20230908,113900,500726600,8990,8990,8990,8990,93
|
|
20230908,113800,499890530,8990,8980,8990,8980,47
|
|
20230908,113700,499468020,8990,8990,8990,8990,0
|
|
20230908,113600,499468020,8990,8980,8990,8980,88
|
|
20230908,113500,498676920,8990,8990,8990,8990,0
|
|
20230908,113400,498676920,8990,8990,8990,8990,47
|
|
20230908,113300,498254390,8990,8990,8990,8990,4
|
|
20230908,113200,498218430,8990,8990,8990,8990,0
|
|
20230908,113100,498218430,8990,8960,8990,8960,249
|
|
20230908,113000,495984510,8990,8990,8990,8990,82
|
|
20230908,112900,495247330,8990,8990,8990,8990,44
|
|
20230908,112800,494851770,8990,8990,8990,8990,6
|
|
20230908,112700,494797830,8990,8990,8990,8990,83
|
|
20230908,112600,494051660,8980,8990,8990,8980,14
|
|
20230908,112500,493925900,8990,8990,8990,8990,43
|
|
20230908,112400,493539330,8990,8990,8990,8990,6
|
|
20230908,112300,493485390,8990,8960,8990,8960,8
|
|
20230908,112200,493413530,8960,8960,8960,8960,5
|
|
20230908,112100,493368730,8930,8960,8960,8930,6
|
|
20230908,112000,493315000,8930,8930,8930,8930,0
|
|
20230908,111900,493315000,8930,8950,8960,8930,428
|
|
20230908,111800,489489050,8960,8960,8960,8960,1
|
|
20230908,111700,489480090,8970,8980,8980,8970,6
|
|
20230908,111600,489426260,8960,8970,8970,8960,340
|
|
20230908,111500,486378180,8990,8980,8990,8980,205
|
|
20230908,111400,484536140,8980,8980,8980,8980,43
|
|
20230908,111300,484150000,8980,8980,8980,8980,38
|
|
20230908,111200,483808760,8980,8970,8980,8970,58
|
|
20230908,111100,483288080,8970,8970,8970,8970,38
|
|
20230908,111000,482947220,8960,8960,8960,8960,77
|
|
20230908,110900,482257300,8970,8970,8970,8970,41
|
|
20230908,110800,481889530,8970,8970,8970,8970,40
|
|
20230908,110700,481530730,8970,8970,8970,8970,578
|
|
20230908,110600,476346070,8970,8960,8970,8960,16
|
|
20230908,110500,476202630,8960,8960,8960,8960,39
|
|
20230908,110400,475853190,8960,8960,8960,8960,88
|
|
20230908,110300,475064710,8950,8940,8950,8940,20
|
|
20230908,110200,474885800,8940,8950,8950,8940,33
|
|
20230908,110100,474590770,8960,8960,8960,8960,0
|
|
20230908,110000,474590770,8960,8960,8960,8960,78
|
|
20230908,105900,473891890,8960,8960,8960,8960,0
|
|
20230908,105800,473891890,8960,8960,8960,8960,0
|
|
20230908,105700,473891890,8960,8960,8960,8960,7
|
|
20230908,105600,473829170,8950,8950,8950,8950,125
|
|
20230908,105500,472710420,8960,8960,8960,8950,525
|
|
20230908,105400,468011650,8970,8970,8970,8970,0
|
|
20230908,105300,468011650,8970,8960,8970,8950,424
|
|
20230908,105200,464215030,8960,8960,8960,8960,131
|
|
20230908,105100,463041270,8960,8960,8960,8960,5
|
|
20230908,105000,462996470,8970,8970,8970,8970,11
|
|
20230908,104900,462897800,8960,8960,8960,8960,600
|
|
20230908,104800,457521800,8970,8970,8970,8970,176
|
|
20230908,104700,455943080,8980,8980,8980,8980,84
|
|
20230908,104600,455188760,8980,8980,8980,8980,44
|
|
20230908,104500,454793640,8980,8980,8980,8980,44
|
|
20230908,104400,454398520,8980,8990,8990,8980,76
|
|
20230908,104300,453715650,8980,8980,8980,8980,290
|
|
20230908,104200,451111450,8980,8980,8980,8980,75
|
|
20230908,104100,450437950,8980,8980,8980,8980,41
|
|
20230908,104000,450069770,8980,8980,8980,8980,0
|
|
20230908,103900,450069770,8980,8980,8980,8980,41
|
|
20230908,103800,449701590,8980,8980,8980,8970,166
|
|
20230908,103700,448212550,8980,8980,8980,8980,0
|
|
20230908,103600,448212550,8980,8980,8980,8980,43
|
|
20230908,103500,447826410,8970,8980,8980,8970,19
|
|
20230908,103400,447655890,8970,8970,8970,8970,200
|
|
20230908,103300,445861890,8970,8970,8970,8970,10
|
|
20230908,103200,445772190,8990,8990,8990,8990,0
|
|
20230908,103100,445772190,8990,8990,8990,8990,0
|
|
20230908,103000,445772190,8990,8970,8990,8970,96
|
|
20230908,102900,444911050,8970,8950,8970,8950,130
|
|
20230908,102800,443747530,8960,8960,8960,8960,0
|
|
20230908,102700,443747530,8960,8970,8970,8960,338
|
|
20230908,102600,440718280,8980,8980,8980,8980,49
|
|
20230908,102500,440278260,8990,8990,8990,8990,0
|
|
20230908,102400,440278260,8990,8990,8990,8990,0
|
|
20230908,102300,440278260,8990,8990,8990,8970,2702
|
|
20230908,102200,416041230,8990,8990,8990,8990,132
|
|
20230908,102100,414854550,9000,9010,9010,9000,193
|
|
20230908,102000,413117120,9010,9000,9010,9000,2
|
|
20230908,101900,413099110,9000,9010,9010,9000,37
|
|
20230908,101800,412765750,9010,8970,9010,8970,793
|
|
20230908,101700,405636670,8970,8970,8970,8970,1
|
|
20230908,101600,405627700,8990,8970,8990,8960,61
|
|
20230908,101500,405081090,8990,8980,8990,8970,797
|
|
20230908,101400,397928390,8990,8990,8990,8990,67
|
|
20230908,101300,397326060,8990,8990,8990,8990,76
|
|
20230908,101200,396642820,8990,8990,8990,8990,85
|
|
20230908,101100,395878670,9010,9020,9020,9010,528
|
|
20230908,101000,391120290,9020,9020,9020,8990,703
|
|
20230908,100900,384800260,9020,9020,9020,9020,8
|
|
20230908,100800,384728100,9020,9010,9020,9010,480
|
|
20230908,100700,380398700,9020,9020,9020,9020,0
|
|
20230908,100600,380398700,9020,9030,9030,9020,838
|
|
20230908,100500,372832560,9030,8990,9030,8980,1248
|
|
20230908,100400,361568310,9030,9000,9030,9000,1950
|
|
20230908,100300,343995500,9000,9000,9000,9000,224
|
|
20230908,100200,341979500,9000,9000,9000,9000,32
|
|
20230908,100100,341691500,9000,8980,9010,8980,3087
|
|
20230908,100000,313921120,8980,8970,8980,8970,741
|
|
20230908,095900,307273700,8970,8970,8970,8970,124
|
|
20230908,095800,306161420,8980,8980,8980,8980,1
|
|
20230908,095700,306152440,8950,8980,8980,8950,1003
|
|
20230908,095600,297164630,8980,8980,8980,8980,0
|
|
20230908,095500,297164630,8980,8980,8980,8980,0
|
|
20230908,095400,297164630,8980,8970,8980,8960,1201
|
|
20230908,095300,286399170,8970,8970,8970,8970,2
|
|
20230908,095200,286381230,8970,8980,8980,8970,111
|
|
20230908,095100,285384460,8980,8980,8980,8980,1
|
|
20230908,095000,285375480,8970,8980,8980,8970,473
|
|
20230908,094900,281128860,8980,9000,9000,8980,130
|
|
20230908,094800,279960860,9000,8980,9000,8980,215
|
|
20230908,094700,278028880,8980,8960,9000,8960,9230
|
|
20230908,094600,195153500,8950,8940,8950,8930,2270
|
|
20230908,094500,174849770,8930,8930,8940,8930,442
|
|
20230908,094400,170902700,8930,8930,8930,8930,41
|
|
20230908,094300,170536570,8930,8930,8930,8930,1
|
|
20230908,094200,170527640,8920,8920,8920,8920,151
|
|
20230908,094100,169180720,8930,8920,8930,8920,726
|
|
20230908,094000,162704790,8930,8900,8940,8900,2011
|
|
20230908,093900,144741840,8920,8920,8920,8920,1200
|
|
20230908,093800,134037840,8910,8900,8910,8900,867
|
|
20230908,093700,126314910,8900,8900,8910,8900,1260
|
|
20230908,093600,115098210,8890,8870,8890,8870,2242
|
|
20230908,093500,95190250,8880,8880,8880,8880,9
|
|
20230908,093400,95110330,8880,8870,8880,8870,527
|
|
20230908,093300,90430830,8870,8860,8870,8860,550
|
|
20230908,093200,85555180,8830,8860,8860,8830,101
|
|
20230908,093100,84663320,8860,8860,8860,8860,11
|
|
20230908,093000,84565860,8860,8850,8860,8820,1310
|
|
20230908,092900,72995450,8860,8850,8860,8850,202
|
|
20230908,092800,71207730,8870,8870,8870,8870,80
|
|
20230908,092700,70498130,8870,8870,8870,8870,0
|
|
20230908,092600,70498130,8870,8870,8870,8870,1
|
|
20230908,092500,70489260,8850,8850,8850,8850,0
|
|
20230908,092400,70489260,8850,8860,8860,8850,100
|
|
20230908,092300,69604250,8880,8880,8880,8880,0
|
|
20230908,092200,69604250,8880,8880,8880,8880,267
|
|
20230908,092100,67233290,8880,8880,8880,8880,1
|
|
20230908,092000,67224410,8890,8900,8900,8880,753
|
|
20230908,091900,60534710,8900,8880,8900,8880,1086
|
|
20230908,091800,50880310,8880,8870,8880,8870,342
|
|
20230908,091700,47843850,8870,8860,8870,8860,358
|
|
20230908,091600,44669970,8860,8860,8860,8860,42
|
|
20230908,091500,44297850,8810,8810,8810,8810,2
|
|
20230908,091400,44280230,8870,8870,8870,8870,39
|
|
20230908,091300,43934300,8850,8840,8850,8840,439
|
|
20230908,091200,40049750,8840,8840,8840,8840,290
|
|
20230908,091100,37486150,8850,8840,8850,8840,223
|
|
20230908,091000,35514600,8830,8800,8830,8760,1105
|
|
20230908,090900,25779010,8800,8800,8800,8800,20
|
|
20230908,090800,25603010,8820,8820,8820,8820,0
|
|
20230908,090700,25603010,8820,8820,8820,8820,0
|
|
20230908,090600,25603010,8820,8820,8820,8820,0
|
|
20230908,090500,25603010,8820,8820,8820,8820,0
|
|
20230908,090400,25603010,8820,8820,8830,8810,1416
|
|
20230908,090300,13113070,8820,8820,8820,8820,500
|
|
20230908,090200,8703070,8820,8810,8820,8810,33
|
|
20230908,090100,8412310,8820,8820,8820,8820,0
|
|
20230908,090000,8412310,8820,8690,8820,8690,968
|