637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193400,1133574360,9070,9070,9070,9070,2426
|
|
20230913,193300,1133574360,9070,9070,9070,9070,0
|
|
20230913,193200,1133574360,9070,9070,9070,9070,0
|
|
20230913,193100,1133574360,9070,9070,9070,9070,0
|
|
20230913,193000,1133574360,9070,9070,9070,9070,0
|
|
20230913,192900,1133574360,9070,9070,9070,9070,0
|
|
20230913,192800,1133574360,9070,9070,9070,9070,0
|
|
20230913,192700,1133574360,9070,9070,9070,9070,0
|
|
20230913,192600,1133574360,9070,9070,9070,9070,0
|
|
20230913,192500,1133574360,9070,9070,9070,9070,0
|
|
20230913,192400,1133574360,9070,9070,9070,9070,0
|
|
20230913,192300,1133574360,9070,9070,9070,9070,0
|
|
20230913,192200,1133574360,9070,9070,9070,9070,0
|
|
20230913,192100,1133574360,9070,9070,9070,9070,0
|
|
20230913,192000,1133574360,9070,9070,9070,9070,0
|
|
20230913,191900,1133574360,9070,9070,9070,9070,0
|
|
20230913,191800,1133574360,9070,9070,9070,9070,0
|
|
20230913,191700,1133574360,9070,9070,9070,9070,0
|
|
20230913,191600,1133574360,9070,9070,9070,9070,0
|
|
20230913,191500,1133574360,9070,9070,9070,9070,0
|
|
20230913,191400,1133574360,9070,9070,9070,9070,0
|
|
20230913,191300,1133574360,9070,9070,9070,9070,0
|
|
20230913,191200,1133574360,9070,9070,9070,9070,0
|
|
20230913,191100,1133574360,9070,9070,9070,9070,0
|
|
20230913,191000,1133574360,9070,9070,9070,9070,0
|
|
20230913,190900,1133574360,9070,9070,9070,9070,0
|
|
20230913,190800,1133574360,9070,9070,9070,9070,0
|
|
20230913,190700,1133574360,9070,9070,9070,9070,0
|
|
20230913,190600,1133574360,9070,9070,9070,9070,0
|
|
20230913,190500,1133574360,9070,9070,9070,9070,0
|
|
20230913,190400,1133574360,9070,9070,9070,9070,2426
|
|
20230913,190300,1133574360,9070,9070,9070,9070,0
|
|
20230913,190200,1133574360,9070,9070,9070,9070,0
|
|
20230913,190100,1133574360,9070,9070,9070,9070,0
|
|
20230913,190000,1133574360,9070,9070,9070,9070,0
|
|
20230913,185900,1133574360,9070,9070,9070,9070,0
|
|
20230913,185800,1133574360,9070,9070,9070,9070,0
|
|
20230913,185700,1133574360,9070,9070,9070,9070,0
|
|
20230913,185600,1133574360,9070,9070,9070,9070,0
|
|
20230913,185500,1133574360,9070,9070,9070,9070,0
|
|
20230913,185400,1133574360,9070,9070,9070,9070,0
|
|
20230913,185300,1133574360,9070,9070,9070,9070,0
|
|
20230913,185200,1133574360,9070,9070,9070,9070,0
|
|
20230913,185100,1133574360,9070,9070,9070,9070,0
|
|
20230913,185000,1133574360,9070,9070,9070,9070,0
|
|
20230913,184900,1133574360,9070,9070,9070,9070,0
|
|
20230913,184800,1133574360,9070,9070,9070,9070,0
|
|
20230913,184700,1133574360,9070,9070,9070,9070,0
|
|
20230913,184600,1133574360,9070,9070,9070,9070,0
|
|
20230913,184500,1133574360,9070,9070,9070,9070,0
|
|
20230913,184400,1133574360,9070,9070,9070,9070,0
|
|
20230913,184300,1133574360,9070,9070,9070,9070,0
|
|
20230913,184200,1133574360,9070,9070,9070,9070,0
|
|
20230913,184100,1133574360,9070,9070,9070,9070,0
|
|
20230913,184000,1133574360,9070,9070,9070,9070,0
|
|
20230913,183900,1133574360,9070,9070,9070,9070,0
|
|
20230913,183800,1133574360,9070,9070,9070,9070,0
|
|
20230913,183700,1133574360,9070,9070,9070,9070,0
|
|
20230913,183600,1133574360,9070,9070,9070,9070,0
|
|
20230913,183500,1133574360,9070,9070,9070,9070,0
|
|
20230913,183400,1133574360,9070,9070,9070,9070,2426
|
|
20230913,183300,1133574360,9070,9070,9070,9070,0
|
|
20230913,183200,1133574360,9070,9070,9070,9070,0
|
|
20230913,183100,1133574360,9070,9070,9070,9070,0
|
|
20230913,183000,1133574360,9070,9070,9070,9070,0
|
|
20230913,182900,1133574360,9070,9070,9070,9070,0
|
|
20230913,182800,1133574360,9070,9070,9070,9070,0
|
|
20230913,182700,1133574360,9070,9070,9070,9070,0
|
|
20230913,182600,1133574360,9070,9070,9070,9070,0
|
|
20230913,182500,1133574360,9070,9070,9070,9070,0
|
|
20230913,182400,1133574360,9070,9070,9070,9070,0
|
|
20230913,182300,1133574360,9070,9070,9070,9070,0
|
|
20230913,182200,1133574360,9070,9070,9070,9070,0
|
|
20230913,182100,1133574360,9070,9070,9070,9070,0
|
|
20230913,182000,1133574360,9070,9070,9070,9070,0
|
|
20230913,181900,1133574360,9070,9070,9070,9070,0
|
|
20230913,181800,1133574360,9070,9070,9070,9070,0
|
|
20230913,181700,1133574360,9070,9070,9070,9070,0
|
|
20230913,181600,1133574360,9070,9070,9070,9070,0
|
|
20230913,181500,1133574360,9070,9070,9070,9070,0
|
|
20230913,181400,1133574360,9070,9070,9070,9070,0
|
|
20230913,181300,1133574360,9070,9070,9070,9070,0
|
|
20230913,181200,1133574360,9070,9070,9070,9070,0
|
|
20230913,181100,1133574360,9070,9070,9070,9070,0
|
|
20230913,181000,1133574360,9070,9070,9070,9070,0
|
|
20230913,180900,1133574360,9070,9070,9070,9070,0
|
|
20230913,180800,1133574360,9070,9070,9070,9070,0
|
|
20230913,180700,1133574360,9070,9070,9070,9070,0
|
|
20230913,180600,1133574360,9070,9070,9070,9070,0
|
|
20230913,180500,1133574360,9070,9070,9070,9070,0
|
|
20230913,180400,1133574360,9070,9070,9070,9070,2426
|
|
20230913,180300,1133574360,9070,9070,9070,9070,0
|
|
20230913,180200,1133574360,9070,9070,9070,9070,0
|
|
20230913,180100,1133574360,9070,9070,9070,9070,0
|
|
20230913,180000,1133574360,9070,9070,9070,9070,0
|
|
20230913,175900,1133574360,9070,9070,9070,9070,0
|
|
20230913,175800,1133574360,9070,9070,9070,9070,0
|
|
20230913,175700,1133574360,9070,9070,9070,9070,0
|
|
20230913,175600,1133574360,9070,9070,9070,9070,0
|
|
20230913,175500,1133574360,9070,9070,9070,9070,0
|
|
20230913,175400,1133574360,9070,9070,9070,9070,0
|
|
20230913,175300,1133574360,9070,9070,9070,9070,0
|
|
20230913,175200,1133574360,9070,9070,9070,9070,0
|
|
20230913,175100,1133574360,9070,9070,9070,9070,0
|
|
20230913,175000,1133574360,9070,9070,9070,9070,0
|
|
20230913,174900,1133574360,9070,9070,9070,9070,0
|
|
20230913,174800,1133574360,9070,9070,9070,9070,0
|
|
20230913,174700,1133574360,9070,9070,9070,9070,0
|
|
20230913,174600,1133574360,9070,9070,9070,9070,0
|
|
20230913,174500,1133574360,9070,9070,9070,9070,0
|
|
20230913,174400,1133574360,9070,9070,9070,9070,0
|
|
20230913,174300,1133574360,9070,9070,9070,9070,0
|
|
20230913,174200,1133574360,9070,9070,9070,9070,0
|
|
20230913,174100,1133574360,9070,9070,9070,9070,0
|
|
20230913,174000,1133574360,9070,9070,9070,9070,0
|
|
20230913,173900,1133574360,9070,9070,9070,9070,0
|
|
20230913,173800,1133574360,9070,9070,9070,9070,0
|
|
20230913,173700,1133574360,9070,9070,9070,9070,0
|
|
20230913,173600,1133574360,9070,9070,9070,9070,0
|
|
20230913,173500,1133574360,9070,9070,9070,9070,0
|
|
20230913,173400,1133574360,9070,9070,9070,9070,2426
|
|
20230913,173300,1133574360,9070,9070,9070,9070,0
|
|
20230913,173200,1133574360,9070,9070,9070,9070,0
|
|
20230913,173100,1133574360,9070,9070,9070,9070,0
|
|
20230913,173000,1133574360,9070,9070,9070,9070,0
|
|
20230913,172900,1133574360,9070,9070,9070,9070,0
|
|
20230913,172800,1133574360,9070,9070,9070,9070,0
|
|
20230913,172700,1133574360,9070,9070,9070,9070,0
|
|
20230913,172600,1133574360,9070,9070,9070,9070,0
|
|
20230913,172500,1133574360,9070,9070,9070,9070,0
|
|
20230913,172400,1133574360,9070,9070,9070,9070,0
|
|
20230913,172300,1133574360,9070,9070,9070,9070,0
|
|
20230913,172200,1133574360,9070,9070,9070,9070,0
|
|
20230913,172100,1133574360,9070,9070,9070,9070,0
|
|
20230913,172000,1133574360,9070,9070,9070,9070,0
|
|
20230913,171900,1133574360,9070,9070,9070,9070,0
|
|
20230913,171800,1133574360,9070,9070,9070,9070,0
|
|
20230913,171700,1133574360,9070,9070,9070,9070,0
|
|
20230913,171600,1133574360,9070,9070,9070,9070,0
|
|
20230913,171500,1133574360,9070,9070,9070,9070,0
|
|
20230913,171400,1133574360,9070,9070,9070,9070,0
|
|
20230913,171300,1133574360,9070,9070,9070,9070,0
|
|
20230913,171200,1133574360,9070,9070,9070,9070,0
|
|
20230913,171100,1133574360,9070,9070,9070,9070,0
|
|
20230913,171000,1133574360,9070,9070,9070,9070,0
|
|
20230913,170900,1133574360,9070,9070,9070,9070,0
|
|
20230913,170800,1133574360,9070,9070,9070,9070,0
|
|
20230913,170700,1133574360,9070,9070,9070,9070,0
|
|
20230913,170600,1133574360,9070,9070,9070,9070,0
|
|
20230913,170500,1133574360,9070,9070,9070,9070,0
|
|
20230913,170400,1133574360,9070,9070,9070,9070,2426
|
|
20230913,170300,1133574360,9070,9070,9070,9070,0
|
|
20230913,170200,1133574360,9070,9070,9070,9070,0
|
|
20230913,170100,1133574360,9070,9070,9070,9070,0
|
|
20230913,170000,1133574360,9070,9070,9070,9070,0
|
|
20230913,165900,1133574360,9070,9070,9070,9070,0
|
|
20230913,165800,1133574360,9070,9070,9070,9070,0
|
|
20230913,165700,1133574360,9070,9070,9070,9070,0
|
|
20230913,165600,1133574360,9070,9070,9070,9070,0
|
|
20230913,165500,1133574360,9070,9070,9070,9070,0
|
|
20230913,165400,1133574360,9070,9070,9070,9070,0
|
|
20230913,165300,1133574360,9070,9070,9070,9070,0
|
|
20230913,165200,1133574360,9070,9070,9070,9070,0
|
|
20230913,165100,1133574360,9070,9070,9070,9070,0
|
|
20230913,165000,1133574360,9070,9070,9070,9070,0
|
|
20230913,164900,1133574360,9070,9070,9070,9070,0
|
|
20230913,164800,1133574360,9070,9070,9070,9070,0
|
|
20230913,164700,1133574360,9070,9070,9070,9070,0
|
|
20230913,164600,1133574360,9070,9070,9070,9070,0
|
|
20230913,164500,1133574360,9070,9070,9070,9070,0
|
|
20230913,164400,1133574360,9070,9070,9070,9070,0
|
|
20230913,164300,1133574360,9070,9070,9070,9070,0
|
|
20230913,164200,1133574360,9070,9070,9070,9070,0
|
|
20230913,164100,1133574360,9070,9070,9070,9070,0
|
|
20230913,164000,1133574360,9070,9070,9070,9070,0
|
|
20230913,163900,1133574360,9070,9070,9070,9070,0
|
|
20230913,163800,1133574360,9070,9070,9070,9070,0
|
|
20230913,163700,1133574360,9070,9070,9070,9070,0
|
|
20230913,163600,1133574360,9070,9070,9070,9070,0
|
|
20230913,163500,1133574360,9070,9070,9070,9070,0
|
|
20230913,163400,1133574360,9070,9070,9070,9070,2426
|
|
20230913,163300,1133574360,9070,9070,9070,9070,0
|
|
20230913,163200,1133574360,9070,9070,9070,9070,0
|
|
20230913,163100,1133574360,9070,9070,9070,9070,0
|
|
20230913,163000,1133574360,9070,9070,9070,9070,0
|
|
20230913,162900,1133574360,9070,9070,9070,9070,0
|
|
20230913,162800,1133574360,9070,9070,9070,9070,0
|
|
20230913,162700,1133574360,9070,9070,9070,9070,0
|
|
20230913,162600,1133574360,9070,9070,9070,9070,0
|
|
20230913,162500,1133574360,9070,9070,9070,9070,0
|
|
20230913,162400,1133574360,9070,9070,9070,9070,0
|
|
20230913,162300,1133574360,9070,9070,9070,9070,0
|
|
20230913,162200,1133574360,9070,9070,9070,9070,0
|
|
20230913,162100,1133574360,9070,9070,9070,9070,0
|
|
20230913,162000,1133574360,9070,9070,9070,9070,0
|
|
20230913,161900,1133574360,9070,9070,9070,9070,0
|
|
20230913,161800,1133574360,9070,9070,9070,9070,0
|
|
20230913,161700,1133574360,9070,9070,9070,9070,0
|
|
20230913,161600,1133574360,9070,9070,9070,9070,0
|
|
20230913,161500,1133574360,9070,9070,9070,9070,0
|
|
20230913,161400,1133574360,9070,9070,9070,9070,0
|
|
20230913,161300,1133574360,9070,9070,9070,9070,0
|
|
20230913,161200,1133574360,9070,9070,9070,9070,0
|
|
20230913,161100,1133574360,9070,9070,9070,9070,0
|
|
20230913,161000,1133574360,9070,9070,9070,9070,0
|
|
20230913,160900,1133574360,9070,9070,9070,9070,0
|
|
20230913,160800,1133574360,9070,9070,9070,9070,0
|
|
20230913,160700,1133574360,9070,9070,9070,9070,0
|
|
20230913,160600,1133574360,9070,9070,9070,9070,0
|
|
20230913,160500,1133574360,9070,9070,9070,9070,0
|
|
20230913,160400,1133574360,9070,9070,9070,9070,2426
|
|
20230913,160300,1133574360,9070,9070,9070,9070,0
|
|
20230913,160200,1133574360,9070,9070,9070,9070,0
|
|
20230913,160100,1133574360,9070,9070,9070,9070,0
|
|
20230913,160000,1133574360,9070,9070,9070,9070,0
|
|
20230913,155900,1133574360,9070,9070,9070,9070,0
|
|
20230913,155800,1133574360,9070,9070,9070,9070,0
|
|
20230913,155700,1133574360,9070,9070,9070,9070,0
|
|
20230913,155600,1133574360,9070,9070,9070,9070,0
|
|
20230913,155500,1133574360,9070,9070,9070,9070,0
|
|
20230913,155400,1133574360,9070,9070,9070,9070,0
|
|
20230913,155300,1133574360,9070,9070,9070,9070,0
|
|
20230913,155200,1133574360,9070,9070,9070,9070,0
|
|
20230913,155100,1133574360,9070,9070,9070,9070,0
|
|
20230913,155000,1133574360,9070,9070,9070,9070,0
|
|
20230913,154900,1133574360,9070,9070,9070,9070,0
|
|
20230913,154800,1133574360,9070,9070,9070,9070,0
|
|
20230913,154700,1133574360,9070,9070,9070,9070,0
|
|
20230913,154600,1133574360,9070,9070,9070,9070,0
|
|
20230913,154500,1133574360,9070,9070,9070,9070,0
|
|
20230913,154400,1133574360,9070,9070,9070,9070,0
|
|
20230913,154300,1133574360,9070,9070,9070,9070,0
|
|
20230913,154200,1133574360,9070,9070,9070,9070,0
|
|
20230913,154100,1133574360,9070,9070,9070,9070,0
|
|
20230913,154000,1133574360,9070,9070,9070,9070,0
|
|
20230913,153900,1133574360,9070,9070,9070,9070,0
|
|
20230913,153800,1133574360,9070,9070,9070,9070,0
|
|
20230913,153700,1133574360,9070,9070,9070,9070,0
|
|
20230913,153600,1133574360,9070,9070,9070,9070,0
|
|
20230913,153500,1133574360,9070,9070,9070,9070,0
|
|
20230913,153400,1133574360,9070,9070,9070,9070,2426
|
|
20230913,153300,1133574360,9070,9070,9070,9070,0
|
|
20230913,153200,1133574360,9070,9070,9070,9070,0
|
|
20230913,153100,1133574360,9070,9070,9070,9070,0
|
|
20230913,153000,1133574360,9070,9070,9070,9070,2426
|
|
20230913,152900,1111570540,9060,9060,9060,9060,0
|
|
20230913,152800,1111570540,9060,9060,9060,9060,0
|
|
20230913,152700,1111570540,9060,9060,9060,9060,0
|
|
20230913,152600,1111570540,9060,9060,9060,9060,0
|
|
20230913,152500,1111570540,9060,9060,9060,9060,0
|
|
20230913,152400,1111570540,9060,9060,9060,9060,0
|
|
20230913,152300,1111570540,9060,9060,9060,9060,0
|
|
20230913,152200,1111570540,9060,9060,9060,9060,0
|
|
20230913,152100,1111570540,9060,9060,9060,9060,0
|
|
20230913,152000,1111570540,9060,9060,9060,9060,0
|
|
20230913,151900,1111570540,9060,9030,9060,9020,259
|
|
20230913,151800,1109230250,9020,9070,9070,9020,140
|
|
20230913,151700,1107966020,9030,9050,9070,9030,64
|
|
20230913,151600,1107386620,9060,9050,9060,9040,59
|
|
20230913,151500,1106852190,9040,9050,9050,9040,6
|
|
20230913,151400,1106797940,9050,9030,9060,9030,3310
|
|
20230913,151300,1076825100,9030,9030,9030,9020,128
|
|
20230913,151200,1075669510,9030,9010,9030,9010,1300
|
|
20230913,151100,1063944280,9020,9020,9020,9020,0
|
|
20230913,151000,1063944280,9020,9020,9020,9010,30
|
|
20230913,150900,1063673810,9020,9010,9030,9010,522
|
|
20230913,150800,1058968200,9000,8990,9000,8990,909
|
|
20230913,150700,1050791140,8990,8990,8990,8990,0
|
|
20230913,150600,1050791140,8990,8970,8990,8970,68
|
|
20230913,150500,1050181160,8970,8990,8990,8970,27
|
|
20230913,150400,1049938950,8970,8970,8990,8970,71
|
|
20230913,150300,1049302060,8990,8970,8990,8950,402
|
|
20230913,150200,1045702560,8990,8990,8990,8990,1
|
|
20230913,150100,1045693570,8970,8990,8990,8970,27
|
|
20230913,150000,1045451350,8980,8990,8990,8980,4
|
|
20230913,145900,1045415420,8990,8990,8990,8990,1
|
|
20230913,145800,1045406430,9000,9000,9000,9000,0
|
|
20230913,145700,1045406430,9000,9000,9000,9000,1
|
|
20230913,145600,1045397430,8950,8990,8990,8950,724
|
|
20230913,145500,1038914970,9000,9000,9000,9000,238
|
|
20230913,145400,1036772970,9000,8970,9000,8970,1258
|
|
20230913,145300,1025466070,8980,8980,8980,8980,0
|
|
20230913,145200,1025466070,8980,8970,8980,8970,10
|
|
20230913,145100,1025376360,8990,8980,8990,8980,3
|
|
20230913,145000,1025349400,8960,8950,8960,8950,1116
|
|
20230913,144900,1015360080,8960,8970,8970,8960,124
|
|
20230913,144800,1014249030,8990,8980,8990,8980,4
|
|
20230913,144700,1014213100,8970,8980,8980,8970,84
|
|
20230913,144600,1013459610,8980,8980,8980,8980,0
|
|
20230913,144500,1013459610,8980,8990,8990,8980,2
|
|
20230913,144400,1013441640,8990,8970,8990,8970,172
|
|
20230913,144300,1011898700,8970,8970,8970,8970,0
|
|
20230913,144200,1011898700,8970,8970,8970,8970,2
|
|
20230913,144100,1011880760,8950,8950,8950,8950,20
|
|
20230913,144000,1011701760,8950,8940,8950,8930,581
|
|
20230913,143900,1006504580,8940,8940,8940,8940,52
|
|
20230913,143800,1006039700,8940,8950,8960,8940,790
|
|
20230913,143700,998970350,8950,8950,8950,8950,5
|
|
20230913,143600,998925600,8950,8950,8950,8950,65
|
|
20230913,143500,998343850,8950,8950,8950,8950,70
|
|
20230913,143400,997717350,8950,8950,8950,8950,0
|
|
20230913,143300,997717350,8950,8950,8950,8950,74
|
|
20230913,143200,997055050,8950,8950,8950,8950,45
|
|
20230913,143100,996652300,8980,8980,8980,8980,1
|
|
20230913,143000,996643320,8950,8980,8980,8950,139
|
|
20230913,142900,995398470,8970,8980,8980,8970,201
|
|
20230913,142800,993595490,8980,8980,8980,8980,60
|
|
20230913,142700,993056690,8990,8980,8990,8980,65
|
|
20230913,142600,992472980,8990,8990,8990,8990,300
|
|
20230913,142500,989775980,8990,9000,9000,8990,2
|
|
20230913,142400,989757990,8970,8990,8990,8970,2783
|
|
20230913,142300,964739850,9000,8990,9000,8990,604
|
|
20230913,142200,959309850,8990,8990,8990,8990,12
|
|
20230913,142100,959201970,9000,8990,9000,8990,29
|
|
20230913,142000,958941250,8990,8990,8990,8990,61
|
|
20230913,141900,958392860,8990,9000,9000,8990,487
|
|
20230913,141800,954013730,9000,8990,9000,8990,3481
|
|
20230913,141700,922719530,9000,9000,9000,9000,401
|
|
20230913,141600,919110530,8980,8980,8980,8980,6
|
|
20230913,141500,919056650,9000,8990,9000,8990,1119
|
|
20230913,141400,908996830,8990,8960,8990,8950,346
|
|
20230913,141300,905889890,8980,8980,8980,8980,1
|
|
20230913,141200,905880910,8970,8980,8980,8970,44
|
|
20230913,141100,905485930,8990,8990,8990,8990,0
|
|
20230913,141000,905485930,8990,8990,8990,8990,0
|
|
20230913,140900,905485930,8990,8990,8990,8990,1
|
|
20230913,140800,905476940,9000,9000,9000,9000,0
|
|
20230913,140700,905476940,9000,9000,9000,9000,11
|
|
20230913,140600,905377940,9000,9000,9000,9000,0
|
|
20230913,140500,905377940,9000,9000,9000,9000,0
|
|
20230913,140400,905377940,9000,8950,9000,8950,1069
|
|
20230913,140300,895775510,8950,8970,8970,8950,43
|
|
20230913,140200,895390640,8960,8970,8970,8960,3
|
|
20230913,140100,895363740,8970,8960,8980,8960,46
|
|
20230913,140000,894951540,8980,8980,8980,8960,43
|
|
20230913,135900,894566220,8970,8970,8970,8970,1
|
|
20230913,135800,894557250,8980,8980,8980,8980,0
|
|
20230913,135700,894557250,8980,8980,8980,8980,0
|
|
20230913,135600,894557250,8980,8970,8980,8960,72
|
|
20230913,135500,893911880,8990,8990,8990,8990,1
|
|
20230913,135400,893902890,8960,8980,8980,8950,185
|
|
20230913,135300,892246070,8950,8980,8980,8950,2418
|
|
20230913,135200,870578500,8980,8990,8990,8980,45
|
|
20230913,135100,870174360,8980,8980,8980,8980,41
|
|
20230913,135000,869806180,8990,8990,8990,8990,0
|
|
20230913,134900,869806180,8990,8980,8990,8980,37
|
|
20230913,134800,869473910,8990,8990,8990,8990,6
|
|
20230913,134700,869419970,8980,8980,8980,8980,0
|
|
20230913,134600,869419970,8980,8980,8980,8980,8
|
|
20230913,134500,869348130,8980,8990,8990,8980,86
|
|
20230913,134400,868575830,8980,8970,8980,8970,25
|
|
20230913,134300,868351380,8990,8980,8990,8980,257
|
|
20230913,134200,866043500,8980,8970,8980,8970,247
|
|
20230913,134100,863827900,8980,8980,8980,8980,1
|
|
20230913,134000,863818920,8970,8970,8970,8970,1544
|
|
20230913,133900,849969240,8980,8970,8980,8970,182
|
|
20230913,133800,848336650,8970,8960,8970,8960,189
|
|
20230913,133700,846642510,8970,8980,8980,8960,53
|
|
20230913,133600,846167580,8980,8980,8980,8980,5
|
|
20230913,133500,846122680,8980,8980,8980,8980,0
|
|
20230913,133400,846122680,8980,8980,8980,8980,1
|
|
20230913,133300,846113700,8960,8970,8980,8960,116
|
|
20230913,133200,845074230,8970,8980,8980,8970,3
|
|
20230913,133100,845047310,8970,8980,8980,8960,77
|
|
20230913,133000,844355930,9000,9000,9000,9000,0
|
|
20230913,132900,844355930,9000,9000,9000,9000,0
|
|
20230913,132800,844355930,9000,8980,9000,8980,9
|
|
20230913,132700,844275040,8980,8990,8990,8980,3
|
|
20230913,132600,844248090,9000,9000,9000,9000,0
|
|
20230913,132500,844248090,9000,9000,9000,9000,100
|
|
20230913,132400,843348090,9000,8970,9000,8970,2501
|
|
20230913,132300,820864120,8970,8970,8970,8970,31
|
|
20230913,132200,820586050,8990,8970,8990,8970,97
|
|
20230913,132100,819715930,8970,8950,8970,8950,463
|
|
20230913,132000,815569860,8950,8900,8950,8900,1870
|
|
20230913,131900,798893900,8900,8900,8900,8900,0
|
|
20230913,131800,798893900,8900,8880,8900,8880,116
|
|
20230913,131700,797863600,8870,8860,8880,8860,1153
|
|
20230913,131600,787647990,8860,8850,8860,8850,14
|
|
20230913,131500,787524080,8860,8880,8880,8850,863
|
|
20230913,131400,779883110,8870,8870,8870,8870,171
|
|
20230913,131300,778366340,8880,8880,8880,8880,0
|
|
20230913,131200,778366340,8880,8870,8880,8870,2
|
|
20230913,131100,778348590,8880,8880,8880,8880,0
|
|
20230913,131000,778348590,8880,8880,8880,8880,100
|
|
20230913,130900,777460590,8880,8880,8880,8880,200
|
|
20230913,130800,775684590,8850,8890,8900,8850,2498
|
|
20230913,130700,753524980,8860,8830,8860,8830,992
|
|
20230913,130600,744743510,8850,8830,8850,8820,258
|
|
20230913,130500,742465170,8840,8850,8850,8840,527
|
|
20230913,130400,737804470,8850,8870,8870,8850,1286
|
|
20230913,130300,726417620,8870,8860,8870,8860,148
|
|
20230913,130200,725106320,8860,8900,8900,8860,5479
|
|
20230913,130100,676364040,8910,8910,8910,8910,1
|
|
20230913,130000,676355130,8900,8900,8900,8900,31
|
|
20230913,125900,676079230,8900,8900,8900,8900,45
|
|
20230913,125800,675678730,8900,8900,8900,8900,121
|
|
20230913,125700,674601830,8900,8900,8900,8900,84
|
|
20230913,125600,673854230,8910,8900,8910,8900,210
|
|
20230913,125500,671984230,8910,8910,8910,8910,2
|
|
20230913,125400,671966410,8900,8910,8910,8900,65
|
|
20230913,125300,671387880,8910,8910,8910,8910,1181
|
|
20230913,125200,660865170,8910,8910,8920,8910,153
|
|
20230913,125100,659501880,8920,8920,8960,8920,7
|
|
20230913,125000,659439400,8910,8910,8910,8910,47
|
|
20230913,124900,659020630,8960,8910,8960,8910,464
|
|
20230913,124800,654886340,8910,8910,8910,8910,45
|
|
20230913,124700,654485390,8960,8910,8960,8900,1264
|
|
20230913,124600,643225100,8920,8920,8920,8920,10
|
|
20230913,124500,643135900,8910,8910,8910,8910,200
|
|
20230913,124400,641353900,8970,8970,8970,8970,0
|
|
20230913,124300,641353900,8970,8920,8970,8910,419
|
|
20230913,124200,637617390,8910,8910,8910,8910,10
|
|
20230913,124100,637528290,8920,8930,8930,8910,4146
|
|
20230913,124000,600560860,8940,8940,8940,8940,0
|
|
20230913,123900,600560860,8940,8950,8950,8940,674
|
|
20230913,123800,594535110,8940,8940,8940,8940,0
|
|
20230913,123700,594535110,8940,8940,8940,8940,48
|
|
20230913,123600,594105990,8950,8950,8950,8950,0
|
|
20230913,123500,594105990,8950,8950,8950,8950,80
|
|
20230913,123400,593389990,8950,8970,8970,8950,79
|
|
20230913,123300,592682740,8970,8970,8970,8970,0
|
|
20230913,123200,592682740,8970,8970,8970,8970,28
|
|
20230913,123100,592431580,8990,8990,8990,8990,20
|
|
20230913,123000,592251780,8990,8990,8990,8990,0
|
|
20230913,122900,592251780,8990,8990,8990,8990,0
|
|
20230913,122800,592251780,8990,8970,8990,8970,90
|
|
20230913,122700,591444450,8970,8970,8970,8970,88
|
|
20230913,122600,590655090,8970,8970,8970,8970,32
|
|
20230913,122500,590368050,8970,8970,8970,8970,0
|
|
20230913,122400,590368050,8970,8970,8970,8970,0
|
|
20230913,122300,590368050,8970,8970,8970,8970,1
|
|
20230913,122200,590359080,8950,8950,8950,8950,100
|
|
20230913,122100,589464080,8950,8950,8950,8950,13
|
|
20230913,122000,589347730,8970,8960,8970,8960,82
|
|
20230913,121900,588612950,8960,8960,8960,8960,6
|
|
20230913,121800,588559190,8940,8940,8940,8940,74
|
|
20230913,121700,587897630,8940,8940,8940,8940,0
|
|
20230913,121600,587897630,8940,8940,8940,8940,18
|
|
20230913,121500,587736710,8960,8960,8960,8960,0
|
|
20230913,121400,587736710,8960,8960,8960,8960,0
|
|
20230913,121300,587736710,8960,8940,8960,8940,18
|
|
20230913,121200,587575770,8940,8960,8960,8940,2
|
|
20230913,121100,587557870,8930,8930,8930,8930,0
|
|
20230913,121000,587557870,8930,8930,8930,8930,0
|
|
20230913,120900,587557870,8930,8930,8930,8930,0
|
|
20230913,120800,587557870,8930,8930,8930,8930,0
|
|
20230913,120700,587557870,8930,8930,8930,8930,0
|
|
20230913,120600,587557870,8930,8940,8940,8930,80
|
|
20230913,120500,586843220,8940,8940,8940,8940,41
|
|
20230913,120400,586476680,8950,8950,8950,8950,0
|
|
20230913,120300,586476680,8950,8950,8950,8950,0
|
|
20230913,120200,586476680,8950,8950,8950,8950,0
|
|
20230913,120100,586476680,8950,8950,8950,8950,0
|
|
20230913,120000,586476680,8950,8950,8950,8950,0
|
|
20230913,115900,586476680,8950,8950,8950,8950,501
|
|
20230913,115800,581992730,8910,8910,8910,8910,0
|
|
20230913,115700,581992730,8910,8910,8910,8910,0
|
|
20230913,115600,581992730,8910,8910,8910,8910,0
|
|
20230913,115500,581992730,8910,8910,8910,8910,34
|
|
20230913,115400,581689790,8910,8910,8910,8910,41
|
|
20230913,115300,581324480,8920,8920,8920,8920,2
|
|
20230913,115200,581306640,8920,8920,8920,8920,214
|
|
20230913,115100,579397760,8920,8940,8940,8920,335
|
|
20230913,115000,576407900,8940,8940,8940,8940,0
|
|
20230913,114900,576407900,8940,8940,8940,8940,0
|
|
20230913,114800,576407900,8940,8940,8940,8940,0
|
|
20230913,114700,576407900,8940,8940,8940,8940,2
|
|
20230913,114600,576390020,8950,8950,8950,8950,41
|
|
20230913,114500,576023070,8950,8950,8950,8950,0
|
|
20230913,114400,576023070,8950,8950,8950,8950,1
|
|
20230913,114300,576014120,8950,8950,8950,8950,0
|
|
20230913,114200,576014120,8950,8950,8950,8950,100
|
|
20230913,114100,575119120,8920,8920,8920,8920,0
|
|
20230913,114000,575119120,8920,8920,8920,8920,0
|
|
20230913,113900,575119120,8920,8930,8950,8920,124
|
|
20230913,113800,574010220,8920,8920,8920,8920,15
|
|
20230913,113700,573876420,8930,8930,8930,8930,0
|
|
20230913,113600,573876420,8930,8930,8930,8930,0
|
|
20230913,113500,573876420,8930,8930,8930,8930,20
|
|
20230913,113400,573697820,8920,8920,8920,8920,40
|
|
20230913,113300,573341020,8930,8930,8930,8930,73
|
|
20230913,113200,572689130,8960,8960,8960,8960,105
|
|
20230913,113100,571748330,8960,8960,8960,8960,0
|
|
20230913,113000,571748330,8960,8960,8960,8960,0
|
|
20230913,112900,571748330,8960,8960,8960,8960,1
|
|
20230913,112800,571739370,8940,8940,8940,8940,0
|
|
20230913,112700,571739370,8940,8940,8940,8940,0
|
|
20230913,112600,571739370,8940,8940,8940,8940,0
|
|
20230913,112500,571739370,8940,8920,8940,8920,351
|
|
20230913,112400,568603360,8920,8920,8920,8910,54
|
|
20230913,112300,568122110,8910,8910,8910,8910,0
|
|
20230913,112200,568122110,8910,8910,8910,8900,279
|
|
20230913,112100,565637000,8900,8910,8910,8900,233
|
|
20230913,112000,563562300,8910,8910,8910,8910,1
|
|
20230913,111900,563553390,8910,8910,8910,8910,0
|
|
20230913,111800,563553390,8910,8910,8910,8910,0
|
|
20230913,111700,563553390,8910,8910,8910,8910,0
|
|
20230913,111600,563553390,8910,8910,8910,8910,2159
|
|
20230913,111500,544316700,8910,8920,8920,8910,586
|
|
20230913,111400,539091660,8920,8920,8920,8920,1
|
|
20230913,111300,539082740,8940,8940,8940,8940,0
|
|
20230913,111200,539082740,8940,8940,8940,8940,0
|
|
20230913,111100,539082740,8940,8930,8940,8920,125
|
|
20230913,111000,537966580,8930,8930,8930,8930,0
|
|
20230913,110900,537966580,8930,8920,8930,8920,74
|
|
20230913,110800,537306460,8930,8940,8940,8930,39
|
|
20230913,110700,536958100,8940,8940,8940,8940,39
|
|
20230913,110600,536609440,8900,8920,8920,8900,550
|
|
20230913,110500,531713150,8920,8920,8930,8920,294
|
|
20230913,110400,529090090,8900,8910,8910,8900,301
|
|
20230913,110300,526409680,8910,8910,8910,8910,826
|
|
20230913,110200,519050020,8920,8920,8920,8920,14
|
|
20230913,110100,518925140,8920,8920,8920,8920,7
|
|
20230913,110000,518862700,8930,8930,8930,8930,1
|
|
20230913,105900,518853770,8920,8920,8920,8920,0
|
|
20230913,105800,518853770,8920,8920,8920,8920,1300
|
|
20230913,105700,507257770,8930,8930,8930,8930,213
|
|
20230913,105600,505355680,8940,8930,8940,8930,24
|
|
20230913,105500,505141340,8930,8930,8930,8930,302
|
|
20230913,105400,502444480,8920,8920,8920,8920,0
|
|
20230913,105300,502444480,8920,8920,8920,8920,0
|
|
20230913,105200,502444480,8920,8920,8920,8920,40
|
|
20230913,105100,502087680,8920,8930,8930,8920,456
|
|
20230913,105000,498019060,8930,8930,8930,8930,1372
|
|
20230913,104900,485767100,8940,8940,8940,8940,26
|
|
20230913,104800,485534660,8940,8950,8960,8940,2723
|
|
20230913,104700,461184280,8950,8970,8970,8950,6717
|
|
20230913,104600,401014270,8980,8980,8980,8980,0
|
|
20230913,104500,401014270,8980,8980,8980,8980,15
|
|
20230913,104400,400879570,8980,8980,8980,8980,13
|
|
20230913,104300,400762830,8970,8990,8990,8970,145
|
|
20230913,104200,399462140,8970,8970,8970,8970,0
|
|
20230913,104100,399462140,8970,8970,8970,8970,0
|
|
20230913,104000,399462140,8970,8980,8980,8970,1198
|
|
20230913,103900,388716060,8980,8980,8980,8980,0
|
|
20230913,103800,388716060,8980,8980,8980,8980,20
|
|
20230913,103700,388536460,8980,8980,8990,8980,867
|
|
20230913,103600,380750780,8990,8990,8990,8990,0
|
|
20230913,103500,380750780,8990,8990,8990,8990,40
|
|
20230913,103400,380391180,8990,9000,9000,8990,116
|
|
20230913,103300,379348220,9000,8990,9000,8990,775
|
|
20230913,103200,372380540,8990,9000,9000,8990,275
|
|
20230913,103100,369908110,8990,8990,8990,8990,99
|
|
20230913,103000,369018100,9000,9010,9030,9000,18
|
|
20230913,102900,368856050,9010,9010,9010,9010,0
|
|
20230913,102800,368856050,9010,9010,9010,9010,0
|
|
20230913,102700,368856050,9010,9010,9010,9000,343
|
|
20230913,102600,365768430,9010,9020,9020,9010,9
|
|
20230913,102500,365687320,9000,9000,9000,9000,1000
|
|
20230913,102400,356687320,9000,9010,9010,9000,47
|
|
20230913,102300,356264260,9020,9020,9020,9020,4
|
|
20230913,102200,356228180,9020,9030,9030,9020,76
|
|
20230913,102100,355542610,9060,9060,9060,9060,0
|
|
20230913,102000,355542610,9060,9030,9060,8990,3061
|
|
20230913,101900,327980040,9040,9050,9070,9040,59
|
|
20230913,101800,327446260,9070,9070,9070,9070,0
|
|
20230913,101700,327446260,9070,9050,9070,9050,53
|
|
20230913,101600,326966590,9050,9050,9050,9050,13
|
|
20230913,101500,326848940,9070,9070,9070,9070,0
|
|
20230913,101400,326848940,9070,9070,9070,9070,10
|
|
20230913,101300,326758240,9070,9070,9070,9070,2
|
|
20230913,101200,326740100,9020,9050,9050,9020,430
|
|
20230913,101100,322859080,9070,9050,9070,9050,29
|
|
20230913,101000,322596610,9050,9070,9070,9050,288
|
|
20230913,100900,319986450,9070,9070,9070,9070,21
|
|
20230913,100800,319795980,9050,9040,9050,9040,187
|
|
20230913,100700,318103890,9040,9030,9040,9030,106
|
|
20230913,100600,317146410,9030,9040,9040,9030,23
|
|
20230913,100500,316938570,9040,9040,9040,9040,11
|
|
20230913,100400,316839130,9040,9040,9040,9040,28
|
|
20230913,100300,316586010,9040,9040,9040,9040,0
|
|
20230913,100200,316586010,9040,9030,9040,9020,10
|
|
20230913,100100,316495640,9040,9030,9040,9020,157
|
|
20230913,100000,315078010,9030,9010,9030,9010,81
|
|
20230913,095900,314346960,9030,9030,9030,9030,0
|
|
20230913,095800,314346960,9030,9030,9030,9030,2
|
|
20230913,095700,314328900,9010,9010,9010,9010,104
|
|
20230913,095600,313391860,9010,9010,9010,9010,3
|
|
20230913,095500,313364830,9020,9030,9030,9020,2
|
|
20230913,095400,313346780,9000,9030,9030,9000,1006
|
|
20230913,095300,304277230,9030,9030,9030,9030,43
|
|
20230913,095200,303888940,9030,9030,9030,9030,65
|
|
20230913,095100,303301990,9020,9010,9020,9010,123
|
|
20230913,095000,302193380,9010,9010,9010,9010,18
|
|
20230913,094900,302031200,9010,9010,9010,9010,13
|
|
20230913,094800,301914070,8990,8990,8990,8990,284
|
|
20230913,094700,299360910,8990,8980,8990,8980,56
|
|
20230913,094600,298857970,8980,8990,8990,8980,42
|
|
20230913,094500,298480800,8990,9000,9000,8990,395
|
|
20230913,094400,294928090,9010,9030,9030,9010,8
|
|
20230913,094300,294855970,9000,9000,9000,9000,17
|
|
20230913,094200,294702970,9010,9030,9030,9010,153
|
|
20230913,094100,293324010,9040,9040,9040,9030,102
|
|
20230913,094000,292401940,9000,9050,9050,9000,54
|
|
20230913,093900,291914850,9050,9050,9050,9050,6
|
|
20230913,093800,291860550,9050,9050,9050,9050,5
|
|
20230913,093700,291815300,9050,9040,9050,9040,57
|
|
20230913,093600,291299460,9050,9050,9050,9050,3
|
|
20230913,093500,291272310,9010,9010,9010,9010,447
|
|
20230913,093400,287244840,9010,9000,9010,9000,67
|
|
20230913,093300,286641670,9010,8990,9010,8990,14
|
|
20230913,093200,286515630,8990,8990,8990,8990,26
|
|
20230913,093100,286281890,8990,9000,9010,8990,211
|
|
20230913,093000,284384890,8990,9000,9000,8990,1010
|
|
20230913,092900,275294990,9000,8980,9000,8980,1644
|
|
20230913,092800,260531790,8980,8980,8980,8980,255
|
|
20230913,092700,258241890,8980,8960,8980,8950,801
|
|
20230913,092600,251064920,8970,8960,8980,8960,388
|
|
20230913,092500,247588410,8960,9000,9000,8960,1665
|
|
20230913,092400,232642700,8980,9000,9000,8980,403
|
|
20230913,092300,229020300,9000,9000,9000,8980,897
|
|
20230913,092200,220949510,9000,9000,9000,9000,142
|
|
20230913,092100,219671510,9010,9010,9010,9000,288
|
|
20230913,092000,217077630,9020,9020,9020,9020,15
|
|
20230913,091900,216942330,9010,9020,9040,9010,513
|
|
20230913,091800,212314860,9020,9030,9030,9020,705
|
|
20230913,091700,205950300,9030,9020,9030,9020,235
|
|
20230913,091600,203830490,9020,9020,9020,9020,11
|
|
20230913,091500,203731270,8990,8990,8990,8990,1084
|
|
20230913,091400,193986110,9010,9020,9020,9000,789
|
|
20230913,091300,186884250,9030,9010,9030,9000,570
|
|
20230913,091200,181750710,9030,9030,9030,9030,1
|
|
20230913,091100,181741680,9000,9000,9000,9000,996
|
|
20230913,091000,172777680,9000,9010,9010,9000,1406
|
|
20230913,090900,160123200,9040,9000,9040,8990,312
|
|
20230913,090800,157314820,9000,8990,9020,8990,2228
|
|
20230913,090700,137276250,8990,9010,9010,8990,1752
|
|
20230913,090600,121520590,9020,9020,9030,9010,953
|
|
20230913,090500,112922800,9020,9010,9020,8990,3090
|
|
20230913,090400,85097820,9030,9060,9060,9020,2664
|
|
20230913,090300,61017420,9060,9080,9100,9050,649
|
|
20230913,090200,55131890,9090,9120,9130,9090,4199
|
|
20230913,090100,16882900,9130,9140,9200,9130,511
|
|
20230913,090000,12212210,9220,9120,9220,9120,1329
|