656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195300,2751018560,9820,9820,9820,9820,3704
|
|
20230906,195200,2751018560,9820,9820,9820,9820,0
|
|
20230906,195100,2751018560,9820,9820,9820,9820,0
|
|
20230906,195000,2751018560,9820,9820,9820,9820,0
|
|
20230906,194900,2751018560,9820,9820,9820,9820,0
|
|
20230906,194800,2751018560,9820,9820,9820,9820,0
|
|
20230906,194700,2751018560,9820,9820,9820,9820,0
|
|
20230906,194600,2751018560,9820,9820,9820,9820,0
|
|
20230906,194500,2751018560,9820,9820,9820,9820,0
|
|
20230906,194400,2751018560,9820,9820,9820,9820,0
|
|
20230906,194300,2751018560,9820,9820,9820,9820,0
|
|
20230906,194200,2751018560,9820,9820,9820,9820,0
|
|
20230906,194100,2751018560,9820,9820,9820,9820,0
|
|
20230906,194000,2751018560,9820,9820,9820,9820,0
|
|
20230906,193900,2751018560,9820,9820,9820,9820,0
|
|
20230906,193800,2751018560,9820,9820,9820,9820,0
|
|
20230906,193700,2751018560,9820,9820,9820,9820,0
|
|
20230906,193600,2751018560,9820,9820,9820,9820,0
|
|
20230906,193500,2751018560,9820,9820,9820,9820,0
|
|
20230906,193400,2751018560,9820,9820,9820,9820,0
|
|
20230906,193300,2751018560,9820,9820,9820,9820,0
|
|
20230906,193200,2751018560,9820,9820,9820,9820,0
|
|
20230906,193100,2751018560,9820,9820,9820,9820,0
|
|
20230906,193000,2751018560,9820,9820,9820,9820,0
|
|
20230906,192900,2751018560,9820,9820,9820,9820,0
|
|
20230906,192800,2751018560,9820,9820,9820,9820,0
|
|
20230906,192700,2751018560,9820,9820,9820,9820,0
|
|
20230906,192600,2751018560,9820,9820,9820,9820,0
|
|
20230906,192500,2751018560,9820,9820,9820,9820,0
|
|
20230906,192400,2751018560,9820,9820,9820,9820,0
|
|
20230906,192300,2751018560,9820,9820,9820,9820,3704
|
|
20230906,192200,2751018560,9820,9820,9820,9820,0
|
|
20230906,192100,2751018560,9820,9820,9820,9820,0
|
|
20230906,192000,2751018560,9820,9820,9820,9820,0
|
|
20230906,191900,2751018560,9820,9820,9820,9820,0
|
|
20230906,191800,2751018560,9820,9820,9820,9820,0
|
|
20230906,191700,2751018560,9820,9820,9820,9820,0
|
|
20230906,191600,2751018560,9820,9820,9820,9820,0
|
|
20230906,191500,2751018560,9820,9820,9820,9820,0
|
|
20230906,191400,2751018560,9820,9820,9820,9820,0
|
|
20230906,191300,2751018560,9820,9820,9820,9820,0
|
|
20230906,191200,2751018560,9820,9820,9820,9820,0
|
|
20230906,191100,2751018560,9820,9820,9820,9820,0
|
|
20230906,191000,2751018560,9820,9820,9820,9820,0
|
|
20230906,190900,2751018560,9820,9820,9820,9820,0
|
|
20230906,190800,2751018560,9820,9820,9820,9820,0
|
|
20230906,190700,2751018560,9820,9820,9820,9820,0
|
|
20230906,190600,2751018560,9820,9820,9820,9820,0
|
|
20230906,190500,2751018560,9820,9820,9820,9820,0
|
|
20230906,190400,2751018560,9820,9820,9820,9820,0
|
|
20230906,190300,2751018560,9820,9820,9820,9820,0
|
|
20230906,190200,2751018560,9820,9820,9820,9820,0
|
|
20230906,190100,2751018560,9820,9820,9820,9820,0
|
|
20230906,190000,2751018560,9820,9820,9820,9820,0
|
|
20230906,185900,2751018560,9820,9820,9820,9820,0
|
|
20230906,185800,2751018560,9820,9820,9820,9820,0
|
|
20230906,185700,2751018560,9820,9820,9820,9820,0
|
|
20230906,185600,2751018560,9820,9820,9820,9820,0
|
|
20230906,185500,2751018560,9820,9820,9820,9820,0
|
|
20230906,185400,2751018560,9820,9820,9820,9820,0
|
|
20230906,185300,2751018560,9820,9820,9820,9820,3704
|
|
20230906,185200,2751018560,9820,9820,9820,9820,0
|
|
20230906,185100,2751018560,9820,9820,9820,9820,0
|
|
20230906,185000,2751018560,9820,9820,9820,9820,0
|
|
20230906,184900,2751018560,9820,9820,9820,9820,0
|
|
20230906,184800,2751018560,9820,9820,9820,9820,0
|
|
20230906,184700,2751018560,9820,9820,9820,9820,0
|
|
20230906,184600,2751018560,9820,9820,9820,9820,0
|
|
20230906,184500,2751018560,9820,9820,9820,9820,0
|
|
20230906,184400,2751018560,9820,9820,9820,9820,0
|
|
20230906,184300,2751018560,9820,9820,9820,9820,0
|
|
20230906,184200,2751018560,9820,9820,9820,9820,0
|
|
20230906,184100,2751018560,9820,9820,9820,9820,0
|
|
20230906,184000,2751018560,9820,9820,9820,9820,0
|
|
20230906,183900,2751018560,9820,9820,9820,9820,0
|
|
20230906,183800,2751018560,9820,9820,9820,9820,0
|
|
20230906,183700,2751018560,9820,9820,9820,9820,0
|
|
20230906,183600,2751018560,9820,9820,9820,9820,0
|
|
20230906,183500,2751018560,9820,9820,9820,9820,0
|
|
20230906,183400,2751018560,9820,9820,9820,9820,0
|
|
20230906,183300,2751018560,9820,9820,9820,9820,0
|
|
20230906,183200,2751018560,9820,9820,9820,9820,0
|
|
20230906,183100,2751018560,9820,9820,9820,9820,0
|
|
20230906,183000,2751018560,9820,9820,9820,9820,0
|
|
20230906,182900,2751018560,9820,9820,9820,9820,0
|
|
20230906,182800,2751018560,9820,9820,9820,9820,0
|
|
20230906,182700,2751018560,9820,9820,9820,9820,0
|
|
20230906,182600,2751018560,9820,9820,9820,9820,0
|
|
20230906,182500,2751018560,9820,9820,9820,9820,0
|
|
20230906,182400,2751018560,9820,9820,9820,9820,0
|
|
20230906,182300,2751018560,9820,9820,9820,9820,3704
|
|
20230906,182200,2751018560,9820,9820,9820,9820,0
|
|
20230906,182100,2751018560,9820,9820,9820,9820,0
|
|
20230906,182000,2751018560,9820,9820,9820,9820,0
|
|
20230906,181900,2751018560,9820,9820,9820,9820,0
|
|
20230906,181800,2751018560,9820,9820,9820,9820,0
|
|
20230906,181700,2751018560,9820,9820,9820,9820,0
|
|
20230906,181600,2751018560,9820,9820,9820,9820,0
|
|
20230906,181500,2751018560,9820,9820,9820,9820,0
|
|
20230906,181400,2751018560,9820,9820,9820,9820,0
|
|
20230906,181300,2751018560,9820,9820,9820,9820,0
|
|
20230906,181200,2751018560,9820,9820,9820,9820,0
|
|
20230906,181100,2751018560,9820,9820,9820,9820,0
|
|
20230906,181000,2751018560,9820,9820,9820,9820,0
|
|
20230906,180900,2751018560,9820,9820,9820,9820,0
|
|
20230906,180800,2751018560,9820,9820,9820,9820,0
|
|
20230906,180700,2751018560,9820,9820,9820,9820,0
|
|
20230906,180600,2751018560,9820,9820,9820,9820,0
|
|
20230906,180500,2751018560,9820,9820,9820,9820,0
|
|
20230906,180400,2751018560,9820,9820,9820,9820,0
|
|
20230906,180300,2751018560,9820,9820,9820,9820,0
|
|
20230906,180200,2751018560,9820,9820,9820,9820,0
|
|
20230906,180100,2751018560,9820,9820,9820,9820,0
|
|
20230906,180000,2751018560,9820,9820,9820,9820,0
|
|
20230906,175900,2751018560,9820,9820,9820,9820,0
|
|
20230906,175800,2751018560,9820,9820,9820,9820,0
|
|
20230906,175700,2751018560,9820,9820,9820,9820,0
|
|
20230906,175600,2751018560,9820,9820,9820,9820,0
|
|
20230906,175500,2751018560,9820,9820,9820,9820,0
|
|
20230906,175400,2751018560,9820,9820,9820,9820,0
|
|
20230906,175300,2751018560,9820,9820,9820,9820,3704
|
|
20230906,175200,2751018560,9820,9820,9820,9820,0
|
|
20230906,175100,2751018560,9820,9820,9820,9820,0
|
|
20230906,175000,2751018560,9820,9820,9820,9820,0
|
|
20230906,174900,2751018560,9820,9820,9820,9820,0
|
|
20230906,174800,2751018560,9820,9820,9820,9820,0
|
|
20230906,174700,2751018560,9820,9820,9820,9820,0
|
|
20230906,174600,2751018560,9820,9820,9820,9820,0
|
|
20230906,174500,2751018560,9820,9820,9820,9820,0
|
|
20230906,174400,2751018560,9820,9820,9820,9820,0
|
|
20230906,174300,2751018560,9820,9820,9820,9820,0
|
|
20230906,174200,2751018560,9820,9820,9820,9820,0
|
|
20230906,174100,2751018560,9820,9820,9820,9820,0
|
|
20230906,174000,2751018560,9820,9820,9820,9820,0
|
|
20230906,173900,2751018560,9820,9820,9820,9820,0
|
|
20230906,173800,2751018560,9820,9820,9820,9820,0
|
|
20230906,173700,2751018560,9820,9820,9820,9820,0
|
|
20230906,173600,2751018560,9820,9820,9820,9820,0
|
|
20230906,173500,2751018560,9820,9820,9820,9820,0
|
|
20230906,173400,2751018560,9820,9820,9820,9820,0
|
|
20230906,173300,2751018560,9820,9820,9820,9820,0
|
|
20230906,173200,2751018560,9820,9820,9820,9820,0
|
|
20230906,173100,2751018560,9820,9820,9820,9820,0
|
|
20230906,173000,2751018560,9820,9820,9820,9820,0
|
|
20230906,172900,2751018560,9820,9820,9820,9820,0
|
|
20230906,172800,2751018560,9820,9820,9820,9820,0
|
|
20230906,172700,2751018560,9820,9820,9820,9820,0
|
|
20230906,172600,2751018560,9820,9820,9820,9820,0
|
|
20230906,172500,2751018560,9820,9820,9820,9820,0
|
|
20230906,172400,2751018560,9820,9820,9820,9820,0
|
|
20230906,172300,2751018560,9820,9820,9820,9820,3704
|
|
20230906,172200,2751018560,9820,9820,9820,9820,0
|
|
20230906,172100,2751018560,9820,9820,9820,9820,0
|
|
20230906,172000,2751018560,9820,9820,9820,9820,0
|
|
20230906,171900,2751018560,9820,9820,9820,9820,0
|
|
20230906,171800,2751018560,9820,9820,9820,9820,0
|
|
20230906,171700,2751018560,9820,9820,9820,9820,0
|
|
20230906,171600,2751018560,9820,9820,9820,9820,0
|
|
20230906,171500,2751018560,9820,9820,9820,9820,0
|
|
20230906,171400,2751018560,9820,9820,9820,9820,0
|
|
20230906,171300,2751018560,9820,9820,9820,9820,0
|
|
20230906,171200,2751018560,9820,9820,9820,9820,0
|
|
20230906,171100,2751018560,9820,9820,9820,9820,0
|
|
20230906,171000,2751018560,9820,9820,9820,9820,0
|
|
20230906,170900,2751018560,9820,9820,9820,9820,0
|
|
20230906,170800,2751018560,9820,9820,9820,9820,0
|
|
20230906,170700,2751018560,9820,9820,9820,9820,0
|
|
20230906,170600,2751018560,9820,9820,9820,9820,0
|
|
20230906,170500,2751018560,9820,9820,9820,9820,0
|
|
20230906,170400,2751018560,9820,9820,9820,9820,0
|
|
20230906,170300,2751018560,9820,9820,9820,9820,0
|
|
20230906,170200,2751018560,9820,9820,9820,9820,0
|
|
20230906,170100,2751018560,9820,9820,9820,9820,0
|
|
20230906,170000,2751018560,9820,9820,9820,9820,0
|
|
20230906,165900,2751018560,9820,9820,9820,9820,0
|
|
20230906,165800,2751018560,9820,9820,9820,9820,0
|
|
20230906,165700,2751018560,9820,9820,9820,9820,0
|
|
20230906,165600,2751018560,9820,9820,9820,9820,0
|
|
20230906,165500,2751018560,9820,9820,9820,9820,0
|
|
20230906,165400,2751018560,9820,9820,9820,9820,0
|
|
20230906,165300,2751018560,9820,9820,9820,9820,3704
|
|
20230906,165200,2751018560,9820,9820,9820,9820,0
|
|
20230906,165100,2751018560,9820,9820,9820,9820,0
|
|
20230906,165000,2751018560,9820,9820,9820,9820,0
|
|
20230906,164900,2751018560,9820,9820,9820,9820,0
|
|
20230906,164800,2751018560,9820,9820,9820,9820,0
|
|
20230906,164700,2751018560,9820,9820,9820,9820,0
|
|
20230906,164600,2751018560,9820,9820,9820,9820,0
|
|
20230906,164500,2751018560,9820,9820,9820,9820,0
|
|
20230906,164400,2751018560,9820,9820,9820,9820,0
|
|
20230906,164300,2751018560,9820,9820,9820,9820,0
|
|
20230906,164200,2751018560,9820,9820,9820,9820,0
|
|
20230906,164100,2751018560,9820,9820,9820,9820,0
|
|
20230906,164000,2751018560,9820,9820,9820,9820,0
|
|
20230906,163900,2751018560,9820,9820,9820,9820,0
|
|
20230906,163800,2751018560,9820,9820,9820,9820,0
|
|
20230906,163700,2751018560,9820,9820,9820,9820,0
|
|
20230906,163600,2751018560,9820,9820,9820,9820,0
|
|
20230906,163500,2751018560,9820,9820,9820,9820,0
|
|
20230906,163400,2751018560,9820,9820,9820,9820,0
|
|
20230906,163300,2751018560,9820,9820,9820,9820,0
|
|
20230906,163200,2751018560,9820,9820,9820,9820,0
|
|
20230906,163100,2751018560,9820,9820,9820,9820,0
|
|
20230906,163000,2751018560,9820,9820,9820,9820,0
|
|
20230906,162900,2751018560,9820,9820,9820,9820,0
|
|
20230906,162800,2751018560,9820,9820,9820,9820,0
|
|
20230906,162700,2751018560,9820,9820,9820,9820,0
|
|
20230906,162600,2751018560,9820,9820,9820,9820,0
|
|
20230906,162500,2751018560,9820,9820,9820,9820,0
|
|
20230906,162400,2751018560,9820,9820,9820,9820,0
|
|
20230906,162300,2751018560,9820,9820,9820,9820,3704
|
|
20230906,162200,2751018560,9820,9820,9820,9820,0
|
|
20230906,162100,2751018560,9820,9820,9820,9820,0
|
|
20230906,162000,2751018560,9820,9820,9820,9820,0
|
|
20230906,161900,2751018560,9820,9820,9820,9820,0
|
|
20230906,161800,2751018560,9820,9820,9820,9820,0
|
|
20230906,161700,2751018560,9820,9820,9820,9820,0
|
|
20230906,161600,2751018560,9820,9820,9820,9820,0
|
|
20230906,161500,2751018560,9820,9820,9820,9820,0
|
|
20230906,161400,2751018560,9820,9820,9820,9820,0
|
|
20230906,161300,2751018560,9820,9820,9820,9820,0
|
|
20230906,161200,2751018560,9820,9820,9820,9820,0
|
|
20230906,161100,2751018560,9820,9820,9820,9820,0
|
|
20230906,161000,2751018560,9820,9820,9820,9820,0
|
|
20230906,160900,2751018560,9820,9820,9820,9820,0
|
|
20230906,160800,2751018560,9820,9820,9820,9820,0
|
|
20230906,160700,2751018560,9820,9820,9820,9820,0
|
|
20230906,160600,2751018560,9820,9820,9820,9820,0
|
|
20230906,160500,2751018560,9820,9820,9820,9820,0
|
|
20230906,160400,2751018560,9820,9820,9820,9820,0
|
|
20230906,160300,2751018560,9820,9820,9820,9820,0
|
|
20230906,160200,2751018560,9820,9820,9820,9820,0
|
|
20230906,160100,2751018560,9820,9820,9820,9820,0
|
|
20230906,160000,2751018560,9820,9820,9820,9820,0
|
|
20230906,155900,2751018560,9820,9820,9820,9820,0
|
|
20230906,155800,2751018560,9820,9820,9820,9820,0
|
|
20230906,155700,2751018560,9820,9820,9820,9820,0
|
|
20230906,155600,2751018560,9820,9820,9820,9820,0
|
|
20230906,155500,2751018560,9820,9820,9820,9820,0
|
|
20230906,155400,2751018560,9820,9820,9820,9820,0
|
|
20230906,155300,2751018560,9820,9820,9820,9820,3704
|
|
20230906,155200,2751018560,9820,9820,9820,9820,0
|
|
20230906,155100,2751018560,9820,9820,9820,9820,0
|
|
20230906,155000,2751018560,9820,9820,9820,9820,0
|
|
20230906,154900,2751018560,9820,9820,9820,9820,0
|
|
20230906,154800,2751018560,9820,9820,9820,9820,0
|
|
20230906,154700,2751018560,9820,9820,9820,9820,0
|
|
20230906,154600,2751018560,9820,9820,9820,9820,0
|
|
20230906,154500,2751018560,9820,9820,9820,9820,0
|
|
20230906,154400,2751018560,9820,9820,9820,9820,0
|
|
20230906,154300,2751018560,9820,9820,9820,9820,0
|
|
20230906,154200,2751018560,9820,9820,9820,9820,0
|
|
20230906,154100,2751018560,9820,9820,9820,9820,0
|
|
20230906,154000,2751018560,9820,9820,9820,9820,0
|
|
20230906,153900,2751018560,9820,9820,9820,9820,0
|
|
20230906,153800,2751018560,9820,9820,9820,9820,0
|
|
20230906,153700,2751018560,9820,9820,9820,9820,0
|
|
20230906,153600,2751018560,9820,9820,9820,9820,0
|
|
20230906,153500,2751018560,9820,9820,9820,9820,0
|
|
20230906,153400,2751018560,9820,9820,9820,9820,0
|
|
20230906,153300,2751018560,9820,9820,9820,9820,0
|
|
20230906,153200,2751018560,9820,9820,9820,9820,0
|
|
20230906,153100,2751018560,9820,9820,9820,9820,0
|
|
20230906,153000,2751018560,9820,9820,9820,9820,3704
|
|
20230906,152900,2714645280,9830,9830,9830,9830,0
|
|
20230906,152800,2714645280,9830,9830,9830,9830,0
|
|
20230906,152700,2714645280,9830,9830,9830,9830,0
|
|
20230906,152600,2714645280,9830,9830,9830,9830,0
|
|
20230906,152500,2714645280,9830,9830,9830,9830,0
|
|
20230906,152400,2714645280,9830,9830,9830,9830,0
|
|
20230906,152300,2714645280,9830,9830,9830,9830,0
|
|
20230906,152200,2714645280,9830,9830,9830,9830,0
|
|
20230906,152100,2714645280,9830,9830,9830,9830,0
|
|
20230906,152000,2714645280,9830,9830,9830,9830,0
|
|
20230906,151900,2714645280,9830,9810,9830,9810,1005
|
|
20230906,151800,2704779030,9810,9790,9810,9790,1244
|
|
20230906,151700,2692587470,9770,9800,9800,9770,2398
|
|
20230906,151600,2669142740,9780,9780,9780,9770,810
|
|
20230906,151500,2661222690,9770,9790,9800,9770,2109
|
|
20230906,151400,2640584830,9790,9790,9790,9790,10
|
|
20230906,151300,2640486930,9770,9800,9800,9770,2174
|
|
20230906,151200,2619222410,9800,9780,9800,9780,172
|
|
20230906,151100,2617540160,9790,9800,9800,9790,119
|
|
20230906,151000,2616375140,9790,9800,9800,9790,101
|
|
20230906,150900,2615386140,9800,9810,9810,9800,87
|
|
20230906,150800,2614532680,9810,9810,9810,9780,1732
|
|
20230906,150700,2597588430,9790,9800,9810,9790,343
|
|
20230906,150600,2594228640,9810,9830,9830,9810,321
|
|
20230906,150500,2591079590,9830,9820,9840,9820,906
|
|
20230906,150400,2582177680,9820,9810,9820,9810,101
|
|
20230906,150300,2581186160,9810,9810,9810,9800,202
|
|
20230906,150200,2579204550,9800,9810,9810,9800,600
|
|
20230906,150100,2573323550,9810,9790,9810,9780,1376
|
|
20230906,150000,2559851360,9790,9790,9790,9790,908
|
|
20230906,145900,2550962040,9790,9790,9790,9780,1270
|
|
20230906,145800,2538529320,9790,9790,9790,9770,65
|
|
20230906,145700,2537893600,9790,9790,9790,9770,688
|
|
20230906,145600,2531169310,9790,9810,9810,9780,2474
|
|
20230906,145500,2506960400,9810,9790,9810,9790,378
|
|
20230906,145400,2503257530,9790,9790,9790,9790,48
|
|
20230906,145300,2502787610,9790,9780,9800,9780,71
|
|
20230906,145200,2502092520,9780,9780,9800,9780,2305
|
|
20230906,145100,2479517250,9780,9780,9780,9780,442
|
|
20230906,145000,2475194490,9780,9780,9780,9780,3098
|
|
20230906,144900,2444896050,9780,9790,9790,9780,1010
|
|
20230906,144800,2435018150,9780,9780,9790,9780,1020
|
|
20230906,144700,2425042440,9780,9780,9780,9780,724
|
|
20230906,144600,2417961720,9780,9780,9780,9780,6
|
|
20230906,144500,2417903040,9790,9780,9790,9780,1005
|
|
20230906,144400,2408074130,9780,9790,9790,9780,107
|
|
20230906,144300,2407026650,9790,9790,9790,9780,497
|
|
20230906,144200,2402165820,9790,9790,9790,9790,1430
|
|
20230906,144100,2388166120,9790,9780,9790,9780,186
|
|
20230906,144000,2386345230,9780,9780,9780,9780,9
|
|
20230906,143900,2386257210,9780,9790,9790,9780,303
|
|
20230906,143800,2383293430,9790,9780,9790,9780,6
|
|
20230906,143700,2383234740,9790,9790,9790,9780,363
|
|
20230906,143600,2379681950,9790,9780,9790,9780,235
|
|
20230906,143500,2377381750,9780,9780,9780,9780,134
|
|
20230906,143400,2376071230,9780,9790,9790,9780,129
|
|
20230906,143300,2374809510,9790,9780,9790,9780,218
|
|
20230906,143200,2372675320,9780,9780,9780,9780,222
|
|
20230906,143100,2370504160,9770,9770,9780,9770,101
|
|
20230906,143000,2369516650,9770,9780,9780,9770,211
|
|
20230906,142900,2367453120,9770,9770,9780,9770,1678
|
|
20230906,142800,2351059010,9770,9780,9780,9770,284
|
|
20230906,142700,2348283030,9780,9770,9780,9770,49
|
|
20230906,142600,2347804160,9770,9780,9780,9770,64
|
|
20230906,142500,2347178280,9780,9780,9780,9770,59
|
|
20230906,142400,2346601590,9780,9780,9780,9780,523
|
|
20230906,142300,2341486650,9780,9780,9780,9770,561
|
|
20230906,142200,2336000110,9780,9780,9780,9770,11
|
|
20230906,142100,2335892580,9780,9780,9780,9770,201
|
|
20230906,142000,2333926840,9780,9780,9780,9770,571
|
|
20230906,141900,2328342560,9780,9790,9790,9780,2844
|
|
20230906,141800,2300528190,9790,9780,9790,9780,14
|
|
20230906,141700,2300391170,9780,9790,9790,9780,130
|
|
20230906,141600,2299118510,9780,9790,9790,9780,926
|
|
20230906,141500,2290060010,9780,9800,9800,9780,22
|
|
20230906,141400,2289844700,9790,9800,9800,9790,20
|
|
20230906,141300,2289648790,9780,9800,9800,9780,3099
|
|
20230906,141200,2259312940,9800,9800,9800,9800,4
|
|
20230906,141100,2259273740,9800,9800,9800,9800,187
|
|
20230906,141000,2257441140,9800,9800,9800,9800,5
|
|
20230906,140900,2257392140,9800,9800,9810,9800,64
|
|
20230906,140800,2256764830,9820,9800,9820,9800,5
|
|
20230906,140700,2256715810,9800,9800,9800,9800,112
|
|
20230906,140600,2255618210,9820,9800,9820,9800,173
|
|
20230906,140500,2253921210,9800,9800,9800,9800,5
|
|
20230906,140400,2253872210,9820,9800,9820,9800,306
|
|
20230906,140300,2250873370,9800,9800,9800,9800,4
|
|
20230906,140200,2250834170,9810,9800,9810,9800,486
|
|
20230906,140100,2246070870,9800,9800,9800,9800,8
|
|
20230906,140000,2245992470,9800,9790,9800,9790,492
|
|
20230906,135900,2241171170,9790,9790,9800,9790,184
|
|
20230906,135800,2239369780,9780,9790,9790,9780,215
|
|
20230906,135700,2237264980,9780,9790,9800,9780,1616
|
|
20230906,135600,2221449470,9790,9790,9800,9790,1904
|
|
20230906,135500,2202803380,9790,9800,9800,9790,640
|
|
20230906,135400,2196537770,9790,9800,9800,9790,39
|
|
20230906,135300,2196155680,9790,9790,9800,9790,215
|
|
20230906,135200,2194050700,9800,9800,9800,9790,4994
|
|
20230906,135100,2145109550,9800,9800,9800,9800,71
|
|
20230906,135000,2144413750,9800,9810,9810,9800,283
|
|
20230906,134900,2141637550,9810,9810,9810,9800,428
|
|
20230906,134800,2137442500,9810,9810,9830,9800,316
|
|
20230906,134700,2134343490,9810,9800,9810,9800,399
|
|
20230906,134600,2130429380,9800,9800,9810,9800,107
|
|
20230906,134500,2129380730,9800,9800,9810,9800,12
|
|
20230906,134400,2129263120,9800,9800,9810,9800,32
|
|
20230906,134300,2128949320,9810,9800,9810,9800,309
|
|
20230906,134200,2125921110,9800,9800,9800,9800,230
|
|
20230906,134100,2123667110,9800,9800,9810,9800,488
|
|
20230906,134000,2118884210,9810,9820,9820,9810,1050
|
|
20230906,133900,2108583510,9810,9810,9830,9810,59
|
|
20230906,133800,2108004200,9810,9830,9830,9810,1428
|
|
20230906,133700,2093970870,9830,9830,9840,9830,12
|
|
20230906,133600,2093852900,9840,9830,9840,9830,447
|
|
20230906,133500,2089458040,9830,9830,9830,9820,88
|
|
20230906,133400,2088593070,9820,9820,9820,9820,13
|
|
20230906,133300,2088465410,9820,9810,9820,9810,207
|
|
20230906,133200,2086434440,9810,9830,9830,9810,749
|
|
20230906,133100,2079084060,9820,9820,9820,9820,4
|
|
20230906,133000,2079044780,9810,9820,9820,9810,72
|
|
20230906,132900,2078338450,9820,9820,9820,9820,153
|
|
20230906,132800,2076835990,9820,9820,9820,9820,11
|
|
20230906,132700,2076727970,9820,9820,9820,9810,23
|
|
20230906,132600,2076502260,9810,9810,9810,9810,15
|
|
20230906,132500,2076355110,9810,9810,9820,9810,212
|
|
20230906,132400,2074274340,9810,9810,9810,9810,309
|
|
20230906,132300,2071243050,9810,9810,9810,9810,14
|
|
20230906,132200,2071105710,9810,9810,9810,9810,551
|
|
20230906,132100,2065700400,9840,9810,9840,9810,14
|
|
20230906,132000,2065562970,9810,9810,9810,9810,21
|
|
20230906,131900,2065356960,9810,9820,9820,9810,2909
|
|
20230906,131800,2036815950,9820,9830,9830,9820,342
|
|
20230906,131700,2033455370,9820,9820,9820,9820,12
|
|
20230906,131600,2033337530,9820,9820,9830,9820,76
|
|
20230906,131500,2032590520,9820,9830,9830,9820,27
|
|
20230906,131400,2032325220,9820,9820,9820,9820,12
|
|
20230906,131300,2032207380,9820,9830,9830,9810,33
|
|
20230906,131200,2031883350,9810,9820,9820,9810,262
|
|
20230906,131100,2029311700,9820,9810,9830,9810,3010
|
|
20230906,131000,1999728770,9810,9820,9820,9810,1248
|
|
20230906,130900,1987484780,9810,9810,9820,9810,269
|
|
20230906,130800,1984845290,9820,9810,9820,9810,3003
|
|
20230906,130700,1955383620,9820,9810,9820,9810,50
|
|
20230906,130600,1954892920,9810,9820,9820,9810,375
|
|
20230906,130500,1951213120,9820,9820,9820,9820,52
|
|
20230906,130400,1950702480,9830,9830,9830,9810,103
|
|
20230906,130300,1949691530,9820,9820,9820,9820,109
|
|
20230906,130200,1948621150,9820,9830,9830,9820,2648
|
|
20230906,130100,1922617660,9820,9830,9830,9820,280
|
|
20230906,130000,1919865320,9830,9830,9830,9830,664
|
|
20230906,125900,1913338200,9830,9830,9830,9830,2
|
|
20230906,125800,1913318540,9830,9830,9830,9820,295
|
|
20230906,125700,1910419990,9830,9830,9830,9830,10
|
|
20230906,125600,1910321690,9830,9820,9840,9820,713
|
|
20230906,125500,1903319410,9830,9830,9830,9830,985
|
|
20230906,125400,1893636860,9840,9830,9840,9830,3
|
|
20230906,125300,1893607350,9830,9830,9830,9820,1207
|
|
20230906,125200,1881743820,9820,9820,9830,9820,1381
|
|
20230906,125100,1868182350,9820,9820,9830,9820,471
|
|
20230906,125000,1863554500,9820,9820,9820,9820,0
|
|
20230906,124900,1863554500,9820,9820,9830,9820,137
|
|
20230906,124800,1862209090,9820,9820,9820,9820,800
|
|
20230906,124700,1854353090,9820,9820,9820,9820,13
|
|
20230906,124600,1854225430,9830,9830,9830,9830,511
|
|
20230906,124500,1849202300,9830,9830,9830,9830,1
|
|
20230906,124400,1849192470,9830,9830,9830,9830,437
|
|
20230906,124300,1844896760,9830,9830,9830,9830,569
|
|
20230906,124200,1839303490,9820,9830,9830,9820,724
|
|
20230906,124100,1832189430,9830,9840,9840,9830,321
|
|
20230906,124000,1829033890,9830,9830,9830,9830,179
|
|
20230906,123900,1827274320,9830,9830,9830,9830,121
|
|
20230906,123800,1826084890,9820,9820,9840,9820,1125
|
|
20230906,123700,1815035140,9830,9830,9830,9830,28
|
|
20230906,123600,1814759900,9830,9830,9830,9830,11
|
|
20230906,123500,1814651770,9830,9830,9830,9830,649
|
|
20230906,123400,1808272100,9820,9830,9830,9820,27
|
|
20230906,123300,1808006760,9830,9830,9830,9830,22
|
|
20230906,123200,1807790500,9830,9830,9830,9830,99
|
|
20230906,123100,1806817330,9830,9820,9830,9820,901
|
|
20230906,123000,1797969500,9830,9830,9830,9830,893
|
|
20230906,122900,1789191310,9830,9830,9830,9830,100
|
|
20230906,122800,1788208310,9840,9830,9840,9830,431
|
|
20230906,122700,1783971570,9840,9830,9840,9830,317
|
|
20230906,122600,1780855290,9840,9840,9850,9840,697
|
|
20230906,122500,1773996500,9840,9840,9840,9840,880
|
|
20230906,122400,1765337300,9850,9840,9850,9840,299
|
|
20230906,122300,1762394660,9850,9850,9850,9850,0
|
|
20230906,122200,1762394660,9850,9840,9850,9840,33
|
|
20230906,122100,1762069920,9830,9840,9840,9830,860
|
|
20230906,122000,1753607640,9840,9840,9840,9830,137
|
|
20230906,121900,1752260060,9840,9840,9840,9840,27
|
|
20230906,121800,1751994380,9840,9840,9840,9840,10
|
|
20230906,121700,1751895980,9830,9830,9830,9830,8
|
|
20230906,121600,1751817340,9830,9830,9830,9830,115
|
|
20230906,121500,1750686890,9830,9830,9830,9830,2088
|
|
20230906,121400,1730161850,9830,9830,9830,9830,753
|
|
20230906,121300,1722759860,9840,9840,9840,9840,14
|
|
20230906,121200,1722622100,9840,9840,9840,9830,33
|
|
20230906,121100,1722297390,9840,9840,9840,9840,100
|
|
20230906,121000,1721313390,9850,9850,9850,9850,80
|
|
20230906,120900,1720525390,9850,9840,9850,9840,173
|
|
20230906,120800,1718821410,9840,9840,9840,9840,112
|
|
20230906,120700,1717719330,9840,9840,9840,9830,128
|
|
20230906,120600,1716459830,9840,9840,9840,9840,524
|
|
20230906,120500,1711303670,9840,9840,9840,9840,822
|
|
20230906,120400,1703215190,9840,9840,9840,9840,30
|
|
20230906,120300,1702919990,9850,9840,9850,9840,107
|
|
20230906,120200,1701866490,9840,9840,9840,9840,35
|
|
20230906,120100,1701522090,9840,9840,9840,9840,10
|
|
20230906,120000,1701423690,9840,9840,9840,9840,400
|
|
20230906,115900,1697487690,9840,9840,9840,9840,0
|
|
20230906,115800,1697487690,9840,9850,9850,9840,114
|
|
20230906,115700,1696364930,9840,9840,9840,9840,0
|
|
20230906,115600,1696364930,9840,9840,9840,9840,28
|
|
20230906,115500,1696089410,9840,9840,9840,9840,0
|
|
20230906,115400,1696089410,9840,9840,9840,9840,173
|
|
20230906,115300,1694387090,9840,9840,9840,9840,650
|
|
20230906,115200,1687991090,9840,9850,9850,9840,352
|
|
20230906,115100,1684526890,9850,9850,9850,9850,30
|
|
20230906,115000,1684231390,9850,9850,9850,9850,0
|
|
20230906,114900,1684231390,9850,9840,9850,9840,118
|
|
20230906,114800,1683070070,9840,9850,9850,9840,240
|
|
20230906,114700,1680706170,9840,9840,9840,9840,344
|
|
20230906,114600,1677321210,9840,9840,9840,9840,32
|
|
20230906,114500,1677006330,9830,9840,9840,9830,114
|
|
20230906,114400,1675885200,9830,9830,9830,9830,0
|
|
20230906,114300,1675885200,9830,9830,9830,9830,47
|
|
20230906,114200,1675423190,9830,9830,9830,9820,503
|
|
20230906,114100,1670480700,9830,9830,9830,9830,1000
|
|
20230906,114000,1660650700,9840,9840,9840,9830,246
|
|
20230906,113900,1658230100,9850,9850,9850,9850,68
|
|
20230906,113800,1657560300,9850,9850,9850,9850,2
|
|
20230906,113700,1657540600,9830,9830,9830,9830,291
|
|
20230906,113600,1654680070,9830,9830,9830,9820,78
|
|
20230906,113500,1653913450,9830,9830,9830,9820,1082
|
|
20230906,113400,1643287450,9820,9820,9830,9820,1203
|
|
20230906,113300,1631473770,9830,9850,9850,9830,4357
|
|
20230906,113200,1588622080,9850,9850,9850,9840,143
|
|
20230906,113100,1587214530,9850,9850,9850,9840,147
|
|
20230906,113000,1585767190,9850,9840,9850,9840,730
|
|
20230906,112900,1578578690,9840,9840,9840,9840,909
|
|
20230906,112800,1569634130,9850,9860,9860,9850,1718
|
|
20230906,112700,1552710430,9860,9850,9860,9850,377
|
|
20230906,112600,1548994350,9840,9840,9860,9840,1522
|
|
20230906,112500,1534017730,9850,9860,9860,9850,2634
|
|
20230906,112400,1508068560,9860,9860,9860,9860,119
|
|
20230906,112300,1506895220,9860,9860,9860,9860,1428
|
|
20230906,112200,1492815140,9870,9870,9870,9870,93
|
|
20230906,112100,1491897230,9870,9880,9880,9870,115
|
|
20230906,112000,1490762130,9880,9880,9880,9880,162
|
|
20230906,111900,1489161570,9880,9860,9880,9860,493
|
|
20230906,111800,1484299570,9860,9860,9860,9860,131
|
|
20230906,111700,1483007910,9860,9860,9870,9860,105
|
|
20230906,111600,1481972580,9870,9870,9870,9870,5
|
|
20230906,111500,1481923230,9870,9860,9870,9860,1550
|
|
20230906,111400,1466630220,9860,9860,9860,9850,6114
|
|
20230906,111300,1406393780,9860,9860,9870,9860,134
|
|
20230906,111200,1405072210,9860,9870,9870,9860,1110
|
|
20230906,111100,1394124110,9870,9870,9870,9870,74
|
|
20230906,111000,1393393730,9860,9870,9880,9860,516
|
|
20230906,110900,1388304200,9860,9860,9860,9860,562
|
|
20230906,110800,1382762880,9870,9860,9870,9860,1352
|
|
20230906,110700,1369432070,9860,9860,9860,9860,118
|
|
20230906,110600,1368268590,9860,9870,9870,9860,6256
|
|
20230906,110500,1306571730,9870,9870,9870,9870,880
|
|
20230906,110400,1297886130,9870,9880,9880,9870,2100
|
|
20230906,110300,1277157940,9880,9880,9880,9880,246
|
|
20230906,110200,1274727460,9880,9900,9900,9880,17
|
|
20230906,110100,1274559360,9910,9910,9910,9910,152
|
|
20230906,110000,1273053040,9910,9910,9910,9910,7
|
|
20230906,105900,1272983670,9880,9880,9880,9880,0
|
|
20230906,105800,1272983670,9880,9880,9880,9880,741
|
|
20230906,105700,1265662590,9880,9890,9910,9880,858
|
|
20230906,105600,1257173160,9890,9880,9890,9880,505
|
|
20230906,105500,1252182710,9880,9890,9890,9870,4421
|
|
20230906,105400,1208498710,9880,9890,9890,9880,16
|
|
20230906,105300,1208340520,9890,9890,9890,9890,18
|
|
20230906,105200,1208162500,9890,9890,9890,9890,1669
|
|
20230906,105100,1191656090,9890,9890,9890,9890,1
|
|
20230906,105000,1191646200,9890,9900,9900,9890,538
|
|
20230906,104900,1186324500,9900,9900,9900,9900,155
|
|
20230906,104800,1184790000,9890,9900,9900,9890,1868
|
|
20230906,104700,1166298800,9900,9900,9900,9900,301
|
|
20230906,104600,1163318900,9900,9900,9900,9900,5
|
|
20230906,104500,1163269400,9900,9910,9910,9900,239
|
|
20230906,104400,1160901150,9910,9910,9910,9910,101
|
|
20230906,104300,1159900240,9900,9900,9910,9900,324
|
|
20230906,104200,1156692630,9900,9910,9910,9900,137
|
|
20230906,104100,1155335170,9900,9910,9910,9900,319
|
|
20230906,104000,1152176960,9910,9900,9910,9900,1069
|
|
20230906,103900,1141593660,9900,9900,9900,9900,775
|
|
20230906,103800,1133921160,9900,9910,9910,9900,1157
|
|
20230906,103700,1122461240,9910,9910,9920,9900,1045
|
|
20230906,103600,1112105020,9920,9920,9920,9920,94
|
|
20230906,103500,1111172540,9910,9910,9910,9910,0
|
|
20230906,103400,1111172540,9910,9910,9920,9910,244
|
|
20230906,103300,1108754050,9920,9920,9920,9920,623
|
|
20230906,103200,1102573890,9920,9920,9920,9920,70
|
|
20230906,103100,1101879490,9920,9920,9920,9920,420
|
|
20230906,103000,1097713090,9920,9910,9920,9910,677
|
|
20230906,102900,1090997380,9900,9920,9920,9900,60
|
|
20230906,102800,1090403360,9900,9930,9930,9900,170
|
|
20230906,102700,1088715290,9930,9930,9930,9930,3
|
|
20230906,102600,1088685500,9930,9900,9930,9900,2131
|
|
20230906,102500,1067525710,9910,9910,9910,9910,2
|
|
20230906,102400,1067505890,9910,9910,9910,9910,34
|
|
20230906,102300,1067168950,9920,9920,9920,9900,165
|
|
20230906,102200,1065535280,9890,9890,9890,9890,0
|
|
20230906,102100,1065535280,9890,9910,9910,9890,1386
|
|
20230906,102000,1051824200,9930,9930,9930,9930,10
|
|
20230906,101900,1051724900,9910,9900,9910,9900,1130
|
|
20230906,101800,1040528760,9900,9900,9900,9900,67
|
|
20230906,101700,1039865460,9900,9900,9900,9900,12
|
|
20230906,101600,1039746660,9900,9900,9900,9900,2
|
|
20230906,101500,1039726860,9900,9890,9900,9890,429
|
|
20230906,101400,1035484000,9900,9890,9900,9890,554
|
|
20230906,101300,1030002120,9900,9900,9900,9900,886
|
|
20230906,101200,1021230720,9900,9900,9900,9900,6
|
|
20230906,101100,1021171320,9910,9910,9910,9910,26
|
|
20230906,101000,1020913660,9910,9900,9910,9900,733
|
|
20230906,100900,1013655820,9900,9900,9900,9890,1389
|
|
20230906,100800,999904750,9900,9900,9900,9900,381
|
|
20230906,100700,996132850,9900,9900,9900,9900,236
|
|
20230906,100600,993796450,9900,9900,9900,9900,340
|
|
20230906,100500,990430450,9900,9890,9900,9890,980
|
|
20230906,100400,980738080,9900,9900,9910,9900,2560
|
|
20230906,100300,955393370,9900,9910,9910,9900,2970
|
|
20230906,100200,925984510,9910,9920,9920,9910,544
|
|
20230906,100100,920588430,9920,9920,9920,9910,75
|
|
20230906,100000,919844480,9920,9920,9920,9910,88
|
|
20230906,095900,918971830,9920,9910,9920,9910,29
|
|
20230906,095800,918684250,9920,9910,9920,9910,206
|
|
20230906,095700,916642780,9910,9910,9920,9910,3266
|
|
20230906,095600,884276710,9920,9920,9920,9910,1308
|
|
20230906,095500,871308910,9920,9920,9920,9920,922
|
|
20230906,095400,862162670,9920,9920,9930,9920,2234
|
|
20230906,095300,840001230,9920,9930,9930,9920,21
|
|
20230906,095200,839792710,9940,9940,9940,9920,65
|
|
20230906,095100,839147550,9940,9920,9940,9920,66
|
|
20230906,095000,838491690,9920,9930,9930,9920,4000
|
|
20230906,094900,798800970,9920,9950,9950,9920,2590
|
|
20230906,094800,773088620,9950,9950,9950,9950,1029
|
|
20230906,094700,762850070,9930,9930,9930,9930,1014
|
|
20230906,094600,752781050,9940,9940,9940,9940,26
|
|
20230906,094500,752522610,9940,9950,9950,9920,5246
|
|
20230906,094400,700423110,9950,9970,9970,9950,2224
|
|
20230906,094300,678285750,9970,9980,9980,9970,2545
|
|
20230906,094200,652894550,9980,9990,9990,9980,233
|
|
20230906,094100,650568910,9990,10000,10000,9990,45
|
|
20230906,094000,650119350,10000,10000,10000,9990,796
|
|
20230906,093900,642167010,10010,9980,10010,9980,2077
|
|
20230906,093800,621411420,9970,9970,9970,9970,168
|
|
20230906,093700,619736460,9980,9980,9980,9980,10
|
|
20230906,093600,619636660,9980,10000,10000,9980,1284
|
|
20230906,093500,606804880,10000,9990,10000,9990,2223
|
|
20230906,093400,584590610,10000,10000,10010,10000,2378
|
|
20230906,093300,560808610,10020,10010,10020,10010,1332
|
|
20230906,093200,547473100,10020,10000,10020,9980,3163
|
|
20230906,093100,515835560,10010,10000,10010,10000,364
|
|
20230906,093000,512195550,10010,10020,10020,10000,452
|
|
20230906,092900,507672940,10010,9990,10010,9990,2627
|
|
20230906,092800,481416490,9990,9990,9990,9990,13
|
|
20230906,092700,481286620,10000,9970,10000,9960,383
|
|
20230906,092600,477460250,9990,9990,10000,9980,4744
|
|
20230906,092500,430067480,9990,9940,9990,9940,6477
|
|
20230906,092400,365550600,9940,9950,9950,9920,2238
|
|
20230906,092300,343337510,9920,9940,9960,9920,2223
|
|
20230906,092200,321235010,9950,9920,9950,9920,50
|
|
20230906,092100,320738050,9920,9930,9930,9920,603
|
|
20230906,092000,314753700,9930,9960,9960,9930,530
|
|
20230906,091900,309489370,9960,9960,9970,9940,1437
|
|
20230906,091800,295183180,9960,9960,9960,9960,208
|
|
20230906,091700,293111500,9960,9950,9970,9950,411
|
|
20230906,091600,289016940,9950,9950,9970,9950,11
|
|
20230906,091500,288907470,9950,9920,9950,9920,1411
|
|
20230906,091400,274892660,9910,9910,9920,9900,1772
|
|
20230906,091300,257347010,9910,9930,9930,9910,1058
|
|
20230906,091200,246859490,9910,9910,9930,9900,1629
|
|
20230906,091100,230714980,9910,9900,9910,9900,1416
|
|
20230906,091000,216682620,9910,9910,9910,9900,2214
|
|
20230906,090900,194743140,9940,9910,9940,9900,4755
|
|
20230906,090800,147560280,9930,9870,9930,9870,3373
|
|
20230906,090700,114203850,9870,9870,9870,9860,2408
|
|
20230906,090600,90452200,9870,9890,9890,9870,345
|
|
20230906,090500,87041470,9890,9880,9920,9880,2021
|
|
20230906,090400,67049280,9880,9880,9890,9860,954
|
|
20230906,090300,57629030,9880,9890,9890,9880,905
|
|
20230906,090200,48685350,9890,9900,9920,9890,1019
|
|
20230906,090100,38603280,9900,9890,9920,9890,911
|
|
20230906,090000,29586460,9890,9920,9920,9890,2970
|