578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183500,1136120430,8440,8440,8440,8440,1768
|
|
20230912,183400,1136120430,8440,8440,8440,8440,0
|
|
20230912,183300,1136120430,8440,8440,8440,8440,0
|
|
20230912,183200,1136120430,8440,8440,8440,8440,0
|
|
20230912,183100,1136120430,8440,8440,8440,8440,0
|
|
20230912,183000,1136120430,8440,8440,8440,8440,0
|
|
20230912,182900,1136120430,8440,8440,8440,8440,0
|
|
20230912,182800,1136120430,8440,8440,8440,8440,0
|
|
20230912,182700,1136120430,8440,8440,8440,8440,0
|
|
20230912,182600,1136120430,8440,8440,8440,8440,0
|
|
20230912,182500,1136120430,8440,8440,8440,8440,0
|
|
20230912,182400,1136120430,8440,8440,8440,8440,0
|
|
20230912,182300,1136120430,8440,8440,8440,8440,0
|
|
20230912,182200,1136120430,8440,8440,8440,8440,0
|
|
20230912,182100,1136120430,8440,8440,8440,8440,0
|
|
20230912,182000,1136120430,8440,8440,8440,8440,0
|
|
20230912,181900,1136120430,8440,8440,8440,8440,0
|
|
20230912,181800,1136120430,8440,8440,8440,8440,0
|
|
20230912,181700,1136120430,8440,8440,8440,8440,0
|
|
20230912,181600,1136120430,8440,8440,8440,8440,0
|
|
20230912,181500,1136120430,8440,8440,8440,8440,0
|
|
20230912,181400,1136120430,8440,8440,8440,8440,0
|
|
20230912,181300,1136120430,8440,8440,8440,8440,0
|
|
20230912,181200,1136120430,8440,8440,8440,8440,0
|
|
20230912,181100,1136120430,8440,8440,8440,8440,0
|
|
20230912,181000,1136120430,8440,8440,8440,8440,0
|
|
20230912,180900,1136120430,8440,8440,8440,8440,0
|
|
20230912,180800,1136120430,8440,8440,8440,8440,0
|
|
20230912,180700,1136120430,8440,8440,8440,8440,0
|
|
20230912,180600,1136120430,8440,8440,8440,8440,0
|
|
20230912,180500,1136120430,8440,8440,8440,8440,1768
|
|
20230912,180400,1136120430,8440,8440,8440,8440,0
|
|
20230912,180300,1136120430,8440,8440,8440,8440,0
|
|
20230912,180200,1136120430,8440,8440,8440,8440,0
|
|
20230912,180100,1136120430,8440,8440,8440,8440,0
|
|
20230912,180000,1136120430,8440,8440,8440,8440,0
|
|
20230912,175900,1136120430,8440,8440,8440,8440,0
|
|
20230912,175800,1136120430,8440,8440,8440,8440,0
|
|
20230912,175700,1136120430,8440,8440,8440,8440,0
|
|
20230912,175600,1136120430,8440,8440,8440,8440,0
|
|
20230912,175500,1136120430,8440,8440,8440,8440,0
|
|
20230912,175400,1136120430,8440,8440,8440,8440,0
|
|
20230912,175300,1136120430,8440,8440,8440,8440,0
|
|
20230912,175200,1136120430,8440,8440,8440,8440,0
|
|
20230912,175100,1136120430,8440,8440,8440,8440,0
|
|
20230912,175000,1136120430,8440,8440,8440,8440,0
|
|
20230912,174900,1136120430,8440,8440,8440,8440,0
|
|
20230912,174800,1136120430,8440,8440,8440,8440,0
|
|
20230912,174700,1136120430,8440,8440,8440,8440,0
|
|
20230912,174600,1136120430,8440,8440,8440,8440,0
|
|
20230912,174500,1136120430,8440,8440,8440,8440,0
|
|
20230912,174400,1136120430,8440,8440,8440,8440,0
|
|
20230912,174300,1136120430,8440,8440,8440,8440,0
|
|
20230912,174200,1136120430,8440,8440,8440,8440,0
|
|
20230912,174100,1136120430,8440,8440,8440,8440,0
|
|
20230912,174000,1136120430,8440,8440,8440,8440,0
|
|
20230912,173900,1136120430,8440,8440,8440,8440,0
|
|
20230912,173800,1136120430,8440,8440,8440,8440,0
|
|
20230912,173700,1136120430,8440,8440,8440,8440,0
|
|
20230912,173600,1136120430,8440,8440,8440,8440,0
|
|
20230912,173500,1136120430,8440,8440,8440,8440,1768
|
|
20230912,173400,1136120430,8440,8440,8440,8440,0
|
|
20230912,173300,1136120430,8440,8440,8440,8440,0
|
|
20230912,173200,1136120430,8440,8440,8440,8440,0
|
|
20230912,173100,1136120430,8440,8440,8440,8440,0
|
|
20230912,173000,1136120430,8440,8440,8440,8440,0
|
|
20230912,172900,1136120430,8440,8440,8440,8440,0
|
|
20230912,172800,1136120430,8440,8440,8440,8440,0
|
|
20230912,172700,1136120430,8440,8440,8440,8440,0
|
|
20230912,172600,1136120430,8440,8440,8440,8440,0
|
|
20230912,172500,1136120430,8440,8440,8440,8440,0
|
|
20230912,172400,1136120430,8440,8440,8440,8440,0
|
|
20230912,172300,1136120430,8440,8440,8440,8440,0
|
|
20230912,172200,1136120430,8440,8440,8440,8440,0
|
|
20230912,172100,1136120430,8440,8440,8440,8440,0
|
|
20230912,172000,1136120430,8440,8440,8440,8440,0
|
|
20230912,171900,1136120430,8440,8440,8440,8440,0
|
|
20230912,171800,1136120430,8440,8440,8440,8440,0
|
|
20230912,171700,1136120430,8440,8440,8440,8440,0
|
|
20230912,171600,1136120430,8440,8440,8440,8440,0
|
|
20230912,171500,1136120430,8440,8440,8440,8440,0
|
|
20230912,171400,1136120430,8440,8440,8440,8440,0
|
|
20230912,171300,1136120430,8440,8440,8440,8440,0
|
|
20230912,171200,1136120430,8440,8440,8440,8440,0
|
|
20230912,171100,1136120430,8440,8440,8440,8440,0
|
|
20230912,171000,1136120430,8440,8440,8440,8440,0
|
|
20230912,170900,1136120430,8440,8440,8440,8440,0
|
|
20230912,170800,1136120430,8440,8440,8440,8440,0
|
|
20230912,170700,1136120430,8440,8440,8440,8440,0
|
|
20230912,170600,1136120430,8440,8440,8440,8440,0
|
|
20230912,170500,1136120430,8440,8440,8440,8440,1768
|
|
20230912,170400,1136120430,8440,8440,8440,8440,0
|
|
20230912,170300,1136120430,8440,8440,8440,8440,0
|
|
20230912,170200,1136120430,8440,8440,8440,8440,0
|
|
20230912,170100,1136120430,8440,8440,8440,8440,0
|
|
20230912,170000,1136120430,8440,8440,8440,8440,0
|
|
20230912,165900,1136120430,8440,8440,8440,8440,0
|
|
20230912,165800,1136120430,8440,8440,8440,8440,0
|
|
20230912,165700,1136120430,8440,8440,8440,8440,0
|
|
20230912,165600,1136120430,8440,8440,8440,8440,0
|
|
20230912,165500,1136120430,8440,8440,8440,8440,0
|
|
20230912,165400,1136120430,8440,8440,8440,8440,0
|
|
20230912,165300,1136120430,8440,8440,8440,8440,0
|
|
20230912,165200,1136120430,8440,8440,8440,8440,0
|
|
20230912,165100,1136120430,8440,8440,8440,8440,0
|
|
20230912,165000,1136120430,8440,8440,8440,8440,0
|
|
20230912,164900,1136120430,8440,8440,8440,8440,0
|
|
20230912,164800,1136120430,8440,8440,8440,8440,0
|
|
20230912,164700,1136120430,8440,8440,8440,8440,0
|
|
20230912,164600,1136120430,8440,8440,8440,8440,0
|
|
20230912,164500,1136120430,8440,8440,8440,8440,0
|
|
20230912,164400,1136120430,8440,8440,8440,8440,0
|
|
20230912,164300,1136120430,8440,8440,8440,8440,0
|
|
20230912,164200,1136120430,8440,8440,8440,8440,0
|
|
20230912,164100,1136120430,8440,8440,8440,8440,0
|
|
20230912,164000,1136120430,8440,8440,8440,8440,0
|
|
20230912,163900,1136120430,8440,8440,8440,8440,0
|
|
20230912,163800,1136120430,8440,8440,8440,8440,0
|
|
20230912,163700,1136120430,8440,8440,8440,8440,0
|
|
20230912,163600,1136120430,8440,8440,8440,8440,0
|
|
20230912,163500,1136120430,8440,8440,8440,8440,1768
|
|
20230912,163400,1136120430,8440,8440,8440,8440,0
|
|
20230912,163300,1136120430,8440,8440,8440,8440,0
|
|
20230912,163200,1136120430,8440,8440,8440,8440,0
|
|
20230912,163100,1136120430,8440,8440,8440,8440,0
|
|
20230912,163000,1136120430,8440,8440,8440,8440,0
|
|
20230912,162900,1136120430,8440,8440,8440,8440,0
|
|
20230912,162800,1136120430,8440,8440,8440,8440,0
|
|
20230912,162700,1136120430,8440,8440,8440,8440,0
|
|
20230912,162600,1136120430,8440,8440,8440,8440,0
|
|
20230912,162500,1136120430,8440,8440,8440,8440,0
|
|
20230912,162400,1136120430,8440,8440,8440,8440,0
|
|
20230912,162300,1136120430,8440,8440,8440,8440,0
|
|
20230912,162200,1136120430,8440,8440,8440,8440,0
|
|
20230912,162100,1136120430,8440,8440,8440,8440,0
|
|
20230912,162000,1136120430,8440,8440,8440,8440,0
|
|
20230912,161900,1136120430,8440,8440,8440,8440,0
|
|
20230912,161800,1136120430,8440,8440,8440,8440,0
|
|
20230912,161700,1136120430,8440,8440,8440,8440,0
|
|
20230912,161600,1136120430,8440,8440,8440,8440,0
|
|
20230912,161500,1136120430,8440,8440,8440,8440,0
|
|
20230912,161400,1136120430,8440,8440,8440,8440,0
|
|
20230912,161300,1136120430,8440,8440,8440,8440,0
|
|
20230912,161200,1136120430,8440,8440,8440,8440,0
|
|
20230912,161100,1136120430,8440,8440,8440,8440,0
|
|
20230912,161000,1136120430,8440,8440,8440,8440,0
|
|
20230912,160900,1136120430,8440,8440,8440,8440,0
|
|
20230912,160800,1136120430,8440,8440,8440,8440,0
|
|
20230912,160700,1136120430,8440,8440,8440,8440,0
|
|
20230912,160600,1136120430,8440,8440,8440,8440,0
|
|
20230912,160500,1136120430,8440,8440,8440,8440,1768
|
|
20230912,160400,1136120430,8440,8440,8440,8440,0
|
|
20230912,160300,1136120430,8440,8440,8440,8440,0
|
|
20230912,160200,1136120430,8440,8440,8440,8440,0
|
|
20230912,160100,1136120430,8440,8440,8440,8440,0
|
|
20230912,160000,1136120430,8440,8440,8440,8440,0
|
|
20230912,155900,1136120430,8440,8440,8440,8440,0
|
|
20230912,155800,1136120430,8440,8440,8440,8440,0
|
|
20230912,155700,1136120430,8440,8440,8440,8440,0
|
|
20230912,155600,1136120430,8440,8440,8440,8440,0
|
|
20230912,155500,1136120430,8440,8440,8440,8440,0
|
|
20230912,155400,1136120430,8440,8440,8440,8440,0
|
|
20230912,155300,1136120430,8440,8440,8440,8440,0
|
|
20230912,155200,1136120430,8440,8440,8440,8440,0
|
|
20230912,155100,1136120430,8440,8440,8440,8440,0
|
|
20230912,155000,1136120430,8440,8440,8440,8440,0
|
|
20230912,154900,1136120430,8440,8440,8440,8440,0
|
|
20230912,154800,1136120430,8440,8440,8440,8440,0
|
|
20230912,154700,1136120430,8440,8440,8440,8440,0
|
|
20230912,154600,1136120430,8440,8440,8440,8440,0
|
|
20230912,154500,1136120430,8440,8440,8440,8440,0
|
|
20230912,154400,1136120430,8440,8440,8440,8440,0
|
|
20230912,154300,1136120430,8440,8440,8440,8440,0
|
|
20230912,154200,1136120430,8440,8440,8440,8440,0
|
|
20230912,154100,1136120430,8440,8440,8440,8440,0
|
|
20230912,154000,1136120430,8440,8440,8440,8440,0
|
|
20230912,153900,1136120430,8440,8440,8440,8440,0
|
|
20230912,153800,1136120430,8440,8440,8440,8440,0
|
|
20230912,153700,1136120430,8440,8440,8440,8440,0
|
|
20230912,153600,1136120430,8440,8440,8440,8440,0
|
|
20230912,153500,1136120430,8440,8440,8440,8440,1768
|
|
20230912,153400,1136120430,8440,8440,8440,8440,0
|
|
20230912,153300,1136120430,8440,8440,8440,8440,0
|
|
20230912,153200,1136120430,8440,8440,8440,8440,0
|
|
20230912,153100,1136120430,8440,8440,8440,8440,0
|
|
20230912,153000,1136120430,8440,8440,8440,8440,1768
|
|
20230912,152900,1121198510,8440,8440,8440,8440,0
|
|
20230912,152800,1121198510,8440,8440,8440,8440,0
|
|
20230912,152700,1121198510,8440,8440,8440,8440,0
|
|
20230912,152600,1121198510,8440,8440,8440,8440,0
|
|
20230912,152500,1121198510,8440,8440,8440,8440,0
|
|
20230912,152400,1121198510,8440,8440,8440,8440,0
|
|
20230912,152300,1121198510,8440,8440,8440,8440,0
|
|
20230912,152200,1121198510,8440,8440,8440,8440,0
|
|
20230912,152100,1121198510,8440,8440,8440,8440,0
|
|
20230912,152000,1121198510,8440,8440,8440,8440,0
|
|
20230912,151900,1121198510,8440,8430,8440,8430,314
|
|
20230912,151800,1118550890,8430,8440,8440,8430,87
|
|
20230912,151700,1117817430,8430,8430,8430,8430,200
|
|
20230912,151600,1116131430,8430,8450,8450,8430,163
|
|
20230912,151500,1114756820,8440,8450,8450,8440,20
|
|
20230912,151400,1114587950,8450,8470,8470,8450,255
|
|
20230912,151300,1112432230,8450,8450,8470,8450,67
|
|
20230912,151200,1111865080,8430,8440,8440,8430,14
|
|
20230912,151100,1111746950,8430,8430,8430,8430,5
|
|
20230912,151000,1111704800,8480,8480,8480,8480,0
|
|
20230912,150900,1111704800,8480,8440,8480,8440,476
|
|
20230912,150800,1107686440,8440,8440,8440,8430,2267
|
|
20230912,150700,1088557120,8450,8460,8460,8440,45
|
|
20230912,150600,1088177200,8460,8450,8460,8440,2348
|
|
20230912,150500,1068349340,8460,8460,8460,8460,0
|
|
20230912,150400,1068349340,8460,8460,8460,8460,0
|
|
20230912,150300,1068349340,8460,8460,8460,8460,161
|
|
20230912,150200,1066987280,8460,8450,8460,8450,503
|
|
20230912,150100,1062736860,8460,8460,8460,8460,54
|
|
20230912,150000,1062280020,8460,8460,8470,8460,290
|
|
20230912,145900,1059825370,8490,8490,8490,8490,0
|
|
20230912,145800,1059825370,8490,8490,8490,8490,8
|
|
20230912,145700,1059757450,8490,8490,8490,8490,12
|
|
20230912,145600,1059655570,8490,8490,8490,8490,0
|
|
20230912,145500,1059655570,8490,8490,8490,8490,13
|
|
20230912,145400,1059545200,8450,8480,8490,8450,285
|
|
20230912,145300,1057134810,8480,8480,8480,8480,0
|
|
20230912,145200,1057134810,8480,8480,8480,8480,2
|
|
20230912,145100,1057117850,8450,8450,8450,8450,66
|
|
20230912,145000,1056560150,8450,8450,8450,8450,0
|
|
20230912,144900,1056560150,8450,8470,8470,8450,1608
|
|
20230912,144800,1042965500,8490,8470,8490,8470,33
|
|
20230912,144700,1042685390,8470,8470,8470,8470,12
|
|
20230912,144600,1042583750,8470,8470,8470,8470,170
|
|
20230912,144500,1041143850,8470,8470,8470,8470,30
|
|
20230912,144400,1040889750,8460,8460,8460,8460,200
|
|
20230912,144300,1039197750,8470,8450,8470,8450,293
|
|
20230912,144200,1036720930,8450,8470,8470,8450,1364
|
|
20230912,144100,1025184480,8470,8470,8470,8470,226
|
|
20230912,144000,1023270260,8480,8490,8490,8480,1032
|
|
20230912,143900,1014518400,8490,8490,8490,8490,829
|
|
20230912,143800,1007480190,8490,8490,8490,8490,0
|
|
20230912,143700,1007480190,8490,8490,8490,8490,100
|
|
20230912,143600,1006631190,8490,8490,8490,8490,0
|
|
20230912,143500,1006631190,8490,8490,8490,8490,0
|
|
20230912,143400,1006631190,8490,8490,8490,8490,0
|
|
20230912,143300,1006631190,8490,8490,8490,8490,0
|
|
20230912,143200,1006631190,8490,8490,8490,8490,10
|
|
20230912,143100,1006546290,8490,8500,8500,8490,64
|
|
20230912,143000,1006002510,8500,8500,8500,8500,200
|
|
20230912,142900,1004302510,8500,8500,8500,8500,0
|
|
20230912,142800,1004302510,8500,8500,8500,8500,0
|
|
20230912,142700,1004302510,8500,8500,8500,8500,50
|
|
20230912,142600,1003877510,8500,8500,8500,8500,1
|
|
20230912,142500,1003869010,8500,8500,8500,8500,80
|
|
20230912,142400,1003189010,8500,8500,8500,8500,528
|
|
20230912,142300,998701010,8510,8510,8510,8510,20
|
|
20230912,142200,998530810,8510,8520,8520,8510,40
|
|
20230912,142100,998190360,8510,8510,8510,8510,126
|
|
20230912,142000,997118100,8530,8530,8530,8530,0
|
|
20230912,141900,997118100,8530,8520,8530,8510,342
|
|
20230912,141800,994202710,8520,8520,8520,8520,0
|
|
20230912,141700,994202710,8520,8520,8520,8520,0
|
|
20230912,141600,994202710,8520,8520,8520,8520,0
|
|
20230912,141500,994202710,8520,8520,8520,8520,0
|
|
20230912,141400,994202710,8520,8520,8520,8520,0
|
|
20230912,141300,994202710,8520,8520,8520,8520,15
|
|
20230912,141200,994074910,8520,8520,8520,8520,10
|
|
20230912,141100,993989710,8520,8520,8520,8520,7
|
|
20230912,141000,993930070,8510,8520,8520,8510,2
|
|
20230912,140900,993913040,8510,8510,8510,8510,90
|
|
20230912,140800,993147140,8500,8500,8500,8500,12
|
|
20230912,140700,993045140,8520,8510,8520,8510,56
|
|
20230912,140600,992568140,8520,8520,8520,8520,0
|
|
20230912,140500,992568140,8520,8520,8520,8520,0
|
|
20230912,140400,992568140,8520,8520,8520,8520,1
|
|
20230912,140300,992559620,8500,8490,8500,8490,96
|
|
20230912,140200,991744060,8490,8490,8490,8490,1
|
|
20230912,140100,991735570,8490,8490,8490,8490,0
|
|
20230912,140000,991735570,8490,8490,8490,8490,320
|
|
20230912,135900,989018770,8500,8530,8530,8500,2
|
|
20230912,135800,989001740,8530,8490,8530,8490,13
|
|
20230912,135700,988891090,8490,8490,8490,8490,125
|
|
20230912,135600,987829840,8490,8480,8490,8480,192
|
|
20230912,135500,986200060,8480,8490,8490,8480,778
|
|
20230912,135400,979602550,8490,8490,8500,8490,734
|
|
20230912,135300,973370860,8500,8520,8520,8500,2420
|
|
20230912,135200,952795890,8520,8520,8540,8510,3648
|
|
20230912,135100,921740160,8540,8540,8540,8540,0
|
|
20230912,135000,921740160,8540,8520,8540,8520,204
|
|
20230912,134900,920002060,8530,8530,8530,8530,850
|
|
20230912,134800,912751560,8540,8580,8580,8540,2396
|
|
20230912,134700,892274710,8560,8560,8560,8560,655
|
|
20230912,134600,886667910,8550,8560,8560,8550,1820
|
|
20230912,134500,871105910,8560,8560,8560,8560,0
|
|
20230912,134400,871105910,8560,8560,8560,8560,0
|
|
20230912,134300,871105910,8560,8560,8560,8560,1787
|
|
20230912,134200,855809190,8570,8570,8570,8570,1351
|
|
20230912,134100,844231120,8570,8580,8580,8570,1010
|
|
20230912,134000,835575320,8580,8580,8580,8580,9
|
|
20230912,133900,835498100,8580,8580,8580,8580,0
|
|
20230912,133800,835498100,8580,8580,8580,8580,0
|
|
20230912,133700,835498100,8580,8580,8580,8580,0
|
|
20230912,133600,835498100,8580,8570,8580,8570,50
|
|
20230912,133500,835069580,8590,8590,8590,8590,15
|
|
20230912,133400,834940730,8590,8590,8590,8590,5
|
|
20230912,133300,834897780,8590,8590,8590,8590,0
|
|
20230912,133200,834897780,8590,8590,8590,8590,0
|
|
20230912,133100,834897780,8590,8590,8590,8590,1
|
|
20230912,133000,834889190,8570,8590,8590,8570,42
|
|
20230912,132900,834529150,8590,8590,8590,8590,5
|
|
20230912,132800,834486200,8580,8570,8580,8570,733
|
|
20230912,132700,828199800,8570,8570,8570,8570,98
|
|
20230912,132600,827359940,8590,8590,8590,8590,2
|
|
20230912,132500,827342760,8580,8580,8580,8580,107
|
|
20230912,132400,826424700,8570,8570,8570,8570,0
|
|
20230912,132300,826424700,8570,8570,8570,8570,280
|
|
20230912,132200,824025100,8590,8590,8590,8590,10
|
|
20230912,132100,823939200,8600,8570,8600,8570,101
|
|
20230912,132000,823073600,8600,8600,8600,8600,50
|
|
20230912,131900,822643600,8600,8600,8600,8600,0
|
|
20230912,131800,822643600,8600,8580,8600,8570,101
|
|
20230912,131700,821777550,8580,8580,8580,8570,84
|
|
20230912,131600,821056910,8570,8570,8570,8570,10
|
|
20230912,131500,820971210,8570,8600,8600,8570,3548
|
|
20230912,131400,790526630,8590,8600,8600,8590,275
|
|
20230912,131300,788163210,8600,8600,8600,8600,0
|
|
20230912,131200,788163210,8600,8600,8600,8600,0
|
|
20230912,131100,788163210,8600,8600,8600,8600,10
|
|
20230912,131000,788077210,8600,8600,8600,8600,0
|
|
20230912,130900,788077210,8600,8600,8600,8600,189
|
|
20230912,130800,786451810,8600,8600,8600,8600,0
|
|
20230912,130700,786451810,8600,8600,8600,8600,0
|
|
20230912,130600,786451810,8600,8600,8600,8600,0
|
|
20230912,130500,786451810,8600,8600,8600,8600,55
|
|
20230912,130400,785978810,8600,8600,8600,8600,10
|
|
20230912,130300,785892810,8600,8600,8600,8600,20
|
|
20230912,130200,785720810,8590,8590,8590,8590,0
|
|
20230912,130100,785720810,8590,8590,8590,8590,241
|
|
20230912,130000,783650620,8590,8590,8590,8590,0
|
|
20230912,125900,783650620,8590,8590,8590,8590,450
|
|
20230912,125800,779785120,8600,8600,8600,8600,0
|
|
20230912,125700,779785120,8600,8600,8600,8600,2000
|
|
20230912,125600,762585120,8600,8600,8600,8600,57
|
|
20230912,125500,762094920,8600,8610,8610,8600,1101
|
|
20230912,125400,752626310,8610,8610,8610,8610,20
|
|
20230912,125300,752454110,8610,8610,8610,8610,1
|
|
20230912,125200,752445500,8600,8600,8600,8600,0
|
|
20230912,125100,752445500,8600,8600,8600,8600,323
|
|
20230912,125000,749667700,8600,8600,8600,8600,209
|
|
20230912,124900,747870300,8610,8610,8610,8610,12
|
|
20230912,124800,747766980,8610,8610,8610,8610,0
|
|
20230912,124700,747766980,8610,8610,8610,8610,0
|
|
20230912,124600,747766980,8610,8610,8610,8610,0
|
|
20230912,124500,747766980,8610,8610,8610,8610,0
|
|
20230912,124400,747766980,8610,8610,8610,8610,0
|
|
20230912,124300,747766980,8610,8610,8610,8610,317
|
|
20230912,124200,745037610,8610,8610,8610,8610,0
|
|
20230912,124100,745037610,8610,8610,8610,8610,110
|
|
20230912,124000,744090510,8620,8620,8620,8620,2
|
|
20230912,123900,744073270,8630,8630,8630,8630,0
|
|
20230912,123800,744073270,8630,8630,8630,8630,0
|
|
20230912,123700,744073270,8630,8630,8630,8630,0
|
|
20230912,123600,744073270,8630,8630,8630,8630,6
|
|
20230912,123500,744021490,8640,8640,8640,8640,0
|
|
20230912,123400,744021490,8640,8640,8640,8640,1
|
|
20230912,123300,744012850,8600,8610,8610,8600,801
|
|
20230912,123200,737116720,8630,8630,8630,8630,3
|
|
20230912,123100,737090830,8650,8650,8650,8650,200
|
|
20230912,123000,735360830,8650,8650,8650,8650,0
|
|
20230912,122900,735360830,8650,8650,8650,8650,334
|
|
20230912,122800,732471730,8650,8650,8650,8650,0
|
|
20230912,122700,732471730,8650,8650,8650,8650,0
|
|
20230912,122600,732471730,8650,8650,8650,8610,3486
|
|
20230912,122500,702325400,8610,8610,8610,8610,2
|
|
20230912,122400,702308180,8610,8610,8610,8610,0
|
|
20230912,122300,702308180,8610,8610,8610,8610,69
|
|
20230912,122200,701714090,8610,8610,8610,8610,0
|
|
20230912,122100,701714090,8610,8610,8610,8610,304
|
|
20230912,122000,699096650,8610,8610,8610,8610,6
|
|
20230912,121900,699044990,8610,8610,8610,8610,110
|
|
20230912,121800,698097890,8610,8610,8610,8610,239
|
|
20230912,121700,696040100,8610,8610,8610,8610,551
|
|
20230912,121600,691295990,8660,8660,8660,8660,1
|
|
20230912,121500,691287330,8680,8680,8680,8680,0
|
|
20230912,121400,691287330,8680,8680,8680,8680,0
|
|
20230912,121300,691287330,8680,8680,8680,8680,0
|
|
20230912,121200,691287330,8680,8680,8680,8680,100
|
|
20230912,121100,690419330,8610,8610,8610,8610,20
|
|
20230912,121000,690247130,8680,8680,8680,8680,8
|
|
20230912,120900,690177690,8680,8680,8680,8680,1
|
|
20230912,120800,690169010,8680,8680,8680,8680,0
|
|
20230912,120700,690169010,8680,8650,8680,8650,1937
|
|
20230912,120600,673375780,8610,8610,8610,8610,63
|
|
20230912,120500,672833350,8620,8620,8620,8620,300
|
|
20230912,120400,670247350,8620,8620,8620,8620,0
|
|
20230912,120300,670247350,8620,8620,8620,8620,148
|
|
20230912,120200,668971590,8610,8610,8610,8610,0
|
|
20230912,120100,668971590,8610,8610,8610,8610,240
|
|
20230912,120000,666905190,8670,8610,8670,8610,55
|
|
20230912,115900,666431340,8620,8670,8670,8620,153
|
|
20230912,115800,665112280,8670,8670,8670,8670,1
|
|
20230912,115700,665103610,8610,8610,8610,8610,0
|
|
20230912,115600,665103610,8610,8610,8610,8610,4
|
|
20230912,115500,665069170,8610,8610,8670,8610,146
|
|
20230912,115400,663811810,8670,8670,8670,8670,29
|
|
20230912,115300,663560380,8670,8620,8670,8620,8
|
|
20230912,115200,663491270,8620,8670,8680,8620,1588
|
|
20230912,115100,649711450,8610,8610,8610,8610,50
|
|
20230912,115000,649280950,8620,8630,8630,8620,54
|
|
20230912,114900,648815450,8650,8650,8650,8650,0
|
|
20230912,114800,648815450,8650,8650,8650,8650,0
|
|
20230912,114700,648815450,8650,8650,8650,8650,149
|
|
20230912,114600,647526600,8700,8670,8700,8670,1002
|
|
20230912,114500,638812070,8660,8640,8660,8640,335
|
|
20230912,114400,635911050,8600,8600,8600,8600,0
|
|
20230912,114300,635911050,8600,8600,8600,8600,334
|
|
20230912,114200,633038650,8650,8650,8650,8650,28
|
|
20230912,114100,632796450,8650,8650,8650,8650,0
|
|
20230912,114000,632796450,8650,8650,8650,8650,0
|
|
20230912,113900,632796450,8650,8600,8650,8600,3403
|
|
20230912,113800,603362870,8640,8610,8640,8610,2650
|
|
20230912,113700,580471640,8600,8600,8600,8600,0
|
|
20230912,113600,580471640,8600,8600,8600,8600,502
|
|
20230912,113500,576154440,8600,8600,8600,8600,361
|
|
20230912,113400,573049840,8610,8610,8610,8610,0
|
|
20230912,113300,573049840,8610,8610,8610,8610,113
|
|
20230912,113200,572076910,8610,8610,8610,8610,0
|
|
20230912,113100,572076910,8610,8610,8610,8610,0
|
|
20230912,113000,572076910,8610,8610,8610,8610,0
|
|
20230912,112900,572076910,8610,8620,8620,8610,549
|
|
20230912,112800,567347020,8610,8620,8620,8610,281
|
|
20230912,112700,564927510,8630,8630,8630,8630,0
|
|
20230912,112600,564927510,8630,8630,8630,8630,59
|
|
20230912,112500,564418340,8620,8620,8620,8620,30
|
|
20230912,112400,564159740,8620,8620,8620,8620,0
|
|
20230912,112300,564159740,8620,8610,8620,8610,178
|
|
20230912,112200,562625390,8620,8620,8620,8620,260
|
|
20230912,112100,560384190,8620,8620,8620,8620,4
|
|
20230912,112000,560349710,8600,8600,8600,8600,100
|
|
20230912,111900,559489710,8600,8600,8600,8600,2
|
|
20230912,111800,559472510,8600,8600,8600,8600,0
|
|
20230912,111700,559472510,8600,8610,8610,8600,30
|
|
20230912,111600,559214460,8620,8620,8620,8620,7
|
|
20230912,111500,559154120,8610,8610,8610,8610,0
|
|
20230912,111400,559154120,8610,8610,8610,8610,0
|
|
20230912,111300,559154120,8610,8610,8610,8610,0
|
|
20230912,111200,559154120,8610,8610,8610,8610,5
|
|
20230912,111100,559111070,8600,8600,8600,8600,0
|
|
20230912,111000,559111070,8600,8600,8600,8600,0
|
|
20230912,110900,559111070,8600,8600,8600,8600,1
|
|
20230912,110800,559102470,8600,8600,8600,8600,10
|
|
20230912,110700,559016470,8600,8600,8600,8600,67
|
|
20230912,110600,558440270,8600,8600,8600,8600,2
|
|
20230912,110500,558423070,8640,8620,8640,8620,200
|
|
20230912,110400,556695900,8590,8590,8590,8590,0
|
|
20230912,110300,556695900,8590,8590,8590,8590,0
|
|
20230912,110200,556695900,8590,8610,8610,8590,352
|
|
20230912,110100,553670020,8600,8600,8600,8600,0
|
|
20230912,110000,553670020,8600,8600,8600,8600,0
|
|
20230912,105900,553670020,8600,8600,8600,8600,0
|
|
20230912,105800,553670020,8600,8600,8600,8600,53
|
|
20230912,105700,553214220,8630,8630,8630,8630,0
|
|
20230912,105600,553214220,8630,8630,8630,8630,0
|
|
20230912,105500,553214220,8630,8630,8630,8630,4
|
|
20230912,105400,553179700,8620,8630,8630,8600,742
|
|
20230912,105300,546797250,8630,8630,8630,8630,0
|
|
20230912,105200,546797250,8630,8600,8630,8600,190
|
|
20230912,105100,545163190,8600,8600,8600,8600,18
|
|
20230912,105000,545008390,8590,8590,8590,8590,63
|
|
20230912,104900,544467220,8590,8590,8590,8590,0
|
|
20230912,104800,544467220,8590,8590,8590,8590,41
|
|
20230912,104700,544115030,8590,8590,8590,8590,232
|
|
20230912,104600,542122150,8590,8590,8590,8590,7
|
|
20230912,104500,542062020,8590,8590,8590,8590,0
|
|
20230912,104400,542062020,8590,8590,8590,8590,564
|
|
20230912,104300,537217260,8590,8590,8590,8590,654
|
|
20230912,104200,531599400,8590,8590,8590,8590,283
|
|
20230912,104100,529168430,8590,8590,8590,8590,22
|
|
20230912,104000,528979450,8590,8590,8590,8590,10
|
|
20230912,103900,528893550,8590,8580,8590,8580,1229
|
|
20230912,103800,518348630,8580,8570,8580,8570,40
|
|
20230912,103700,518005530,8570,8570,8570,8570,25
|
|
20230912,103600,517791280,8570,8570,8570,8570,0
|
|
20230912,103500,517791280,8570,8580,8580,8570,1468
|
|
20230912,103400,505201670,8580,8580,8580,8580,289
|
|
20230912,103300,502722050,8580,8580,8580,8580,203
|
|
20230912,103200,500980310,8580,8580,8580,8580,224
|
|
20230912,103100,499058390,8580,8590,8590,8580,1001
|
|
20230912,103000,490469800,8590,8590,8590,8590,10
|
|
20230912,102900,490383900,8590,8590,8590,8590,8
|
|
20230912,102800,490315180,8590,8590,8590,8590,10
|
|
20230912,102700,490229280,8590,8590,8590,8590,50
|
|
20230912,102600,489799780,8590,8590,8590,8590,21
|
|
20230912,102500,489619390,8590,8590,8590,8590,78
|
|
20230912,102400,488949370,8590,8590,8590,8590,0
|
|
20230912,102300,488949370,8590,8600,8600,8590,301
|
|
20230912,102200,486360780,8600,8600,8600,8600,0
|
|
20230912,102100,486360780,8600,8590,8600,8590,2
|
|
20230912,102000,486343590,8590,8580,8600,8580,1002
|
|
20230912,101900,477746400,8580,8590,8590,8580,147
|
|
20230912,101800,476484040,8580,8580,8580,8580,0
|
|
20230912,101700,476484040,8580,8590,8590,8580,1500
|
|
20230912,101600,463601570,8590,8600,8600,8590,296
|
|
20230912,101500,461057080,8600,8600,8600,8600,0
|
|
20230912,101400,461057080,8600,8600,8600,8600,0
|
|
20230912,101300,461057080,8600,8590,8600,8590,118
|
|
20230912,101200,460042460,8600,8600,8600,8600,100
|
|
20230912,101100,459182460,8590,8590,8590,8590,35
|
|
20230912,101000,458881810,8630,8590,8630,8590,154
|
|
20230912,100900,457555140,8630,8590,8630,8590,310
|
|
20230912,100800,454883920,8590,8590,8590,8590,0
|
|
20230912,100700,454883920,8590,8590,8590,8590,21
|
|
20230912,100600,454703530,8590,8590,8590,8590,320
|
|
20230912,100500,451954730,8590,8600,8600,8590,129
|
|
20230912,100400,450845620,8590,8590,8590,8590,973
|
|
20230912,100300,442487550,8590,8590,8590,8590,1290
|
|
20230912,100200,431406450,8600,8600,8600,8600,0
|
|
20230912,100100,431406450,8600,8590,8600,8590,109
|
|
20230912,100000,430470120,8580,8580,8580,8580,5
|
|
20230912,095900,430427220,8580,8610,8610,8580,1588
|
|
20230912,095800,416786150,8640,8640,8640,8640,0
|
|
20230912,095700,416786150,8640,8640,8640,8640,0
|
|
20230912,095600,416786150,8640,8640,8640,8640,110
|
|
20230912,095500,415835750,8590,8610,8610,8590,978
|
|
20230912,095400,407425710,8600,8600,8600,8600,7
|
|
20230912,095300,407365510,8640,8600,8640,8600,143
|
|
20230912,095200,406132190,8600,8600,8600,8600,4
|
|
20230912,095100,406097790,8600,8600,8600,8600,1
|
|
20230912,095000,406089190,8600,8600,8600,8600,1
|
|
20230912,094900,406080590,8600,8600,8600,8600,605
|
|
20230912,094800,400877590,8600,8610,8610,8600,1041
|
|
20230912,094700,391924740,8610,8610,8610,8610,1
|
|
20230912,094600,391916130,8630,8630,8630,8630,1
|
|
20230912,094500,391907500,8640,8640,8640,8640,2
|
|
20230912,094400,391890220,8620,8630,8630,8620,102
|
|
20230912,094300,391010480,8630,8620,8630,8620,2
|
|
20230912,094200,390993230,8590,8610,8610,8590,407
|
|
20230912,094100,387492950,8610,8610,8610,8610,25
|
|
20230912,094000,387277700,8620,8620,8620,8620,51
|
|
20230912,093900,386838080,8620,8600,8620,8600,351
|
|
20230912,093800,383817460,8600,8600,8600,8600,1
|
|
20230912,093700,383808860,8620,8620,8620,8600,299
|
|
20230912,093600,381235240,8620,8600,8620,8600,156
|
|
20230912,093500,379893520,8620,8600,8620,8600,341
|
|
20230912,093400,376957600,8600,8600,8600,8600,235
|
|
20230912,093300,374936600,8600,8610,8610,8590,197
|
|
20230912,093200,373243330,8590,8600,8600,8590,1264
|
|
20230912,093100,362380030,8600,8610,8610,8600,254
|
|
20230912,093000,360194630,8610,8610,8610,8590,1172
|
|
20230912,092900,350119020,8610,8610,8610,8610,11
|
|
20230912,092800,350024310,8610,8610,8610,8610,102
|
|
20230912,092700,349146090,8620,8590,8620,8590,887
|
|
20230912,092600,341525730,8590,8600,8600,8590,115
|
|
20230912,092500,340537260,8600,8600,8600,8590,11
|
|
20230912,092400,340442680,8600,8610,8610,8600,1436
|
|
20230912,092300,328093010,8600,8610,8610,8600,905
|
|
20230912,092200,320304680,8610,8620,8620,8610,1442
|
|
20230912,092100,307888970,8610,8620,8620,8610,1089
|
|
20230912,092000,298512030,8620,8630,8630,8620,1811
|
|
20230912,091900,282899280,8630,8640,8640,8630,347
|
|
20230912,091800,279901210,8640,8640,8640,8630,637
|
|
20230912,091700,274402810,8630,8630,8630,8630,500
|
|
20230912,091600,270087810,8640,8640,8660,8640,197
|
|
20230912,091500,268385630,8640,8640,8640,8640,506
|
|
20230912,091400,264013790,8650,8630,8660,8630,1637
|
|
20230912,091300,249861210,8630,8630,8630,8620,632
|
|
20230912,091200,244411710,8630,8640,8640,8630,60
|
|
20230912,091100,243893760,8640,8620,8650,8620,63
|
|
20230912,091000,243350320,8650,8620,8650,8610,1449
|
|
20230912,090900,230865340,8630,8690,8690,8630,7047
|
|
20230912,090800,169927460,8690,8660,8700,8650,1177
|
|
20230912,090700,159725020,8650,8650,8650,8650,18
|
|
20230912,090600,159569320,8700,8650,8700,8650,1946
|
|
20230912,090500,142727480,8650,8670,8670,8650,2155
|
|
20230912,090400,124069040,8660,8670,8670,8660,1170
|
|
20230912,090300,113936460,8670,8680,8700,8670,905
|
|
20230912,090200,106073610,8670,8690,8760,8670,2830
|
|
20230912,090100,81474750,8690,8690,8700,8690,2290
|
|
20230912,090000,61572050,8690,8770,8770,8690,7041
|