619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191600,2238912920,9030,9030,9030,9030,1732
|
|
20230810,191500,2238912920,9030,9030,9030,9030,0
|
|
20230810,191400,2238912920,9030,9030,9030,9030,0
|
|
20230810,191300,2238912920,9030,9030,9030,9030,0
|
|
20230810,191200,2238912920,9030,9030,9030,9030,0
|
|
20230810,191100,2238912920,9030,9030,9030,9030,0
|
|
20230810,191000,2238912920,9030,9030,9030,9030,0
|
|
20230810,190900,2238912920,9030,9030,9030,9030,0
|
|
20230810,190800,2238912920,9030,9030,9030,9030,0
|
|
20230810,190700,2238912920,9030,9030,9030,9030,0
|
|
20230810,190600,2238912920,9030,9030,9030,9030,0
|
|
20230810,190500,2238912920,9030,9030,9030,9030,0
|
|
20230810,190400,2238912920,9030,9030,9030,9030,0
|
|
20230810,190300,2238912920,9030,9030,9030,9030,0
|
|
20230810,190200,2238912920,9030,9030,9030,9030,0
|
|
20230810,190100,2238912920,9030,9030,9030,9030,0
|
|
20230810,190000,2238912920,9030,9030,9030,9030,0
|
|
20230810,185900,2238912920,9030,9030,9030,9030,0
|
|
20230810,185800,2238912920,9030,9030,9030,9030,0
|
|
20230810,185700,2238912920,9030,9030,9030,9030,0
|
|
20230810,185600,2238912920,9030,9030,9030,9030,0
|
|
20230810,185500,2238912920,9030,9030,9030,9030,0
|
|
20230810,185400,2238912920,9030,9030,9030,9030,0
|
|
20230810,185300,2238912920,9030,9030,9030,9030,0
|
|
20230810,185200,2238912920,9030,9030,9030,9030,0
|
|
20230810,185100,2238912920,9030,9030,9030,9030,0
|
|
20230810,185000,2238912920,9030,9030,9030,9030,0
|
|
20230810,184900,2238912920,9030,9030,9030,9030,0
|
|
20230810,184800,2238912920,9030,9030,9030,9030,0
|
|
20230810,184700,2238912920,9030,9030,9030,9030,0
|
|
20230810,184600,2238912920,9030,9030,9030,9030,1732
|
|
20230810,184500,2238912920,9030,9030,9030,9030,0
|
|
20230810,184400,2238912920,9030,9030,9030,9030,0
|
|
20230810,184300,2238912920,9030,9030,9030,9030,0
|
|
20230810,184200,2238912920,9030,9030,9030,9030,0
|
|
20230810,184100,2238912920,9030,9030,9030,9030,0
|
|
20230810,184000,2238912920,9030,9030,9030,9030,0
|
|
20230810,183900,2238912920,9030,9030,9030,9030,0
|
|
20230810,183800,2238912920,9030,9030,9030,9030,0
|
|
20230810,183700,2238912920,9030,9030,9030,9030,0
|
|
20230810,183600,2238912920,9030,9030,9030,9030,0
|
|
20230810,183500,2238912920,9030,9030,9030,9030,0
|
|
20230810,183400,2238912920,9030,9030,9030,9030,0
|
|
20230810,183300,2238912920,9030,9030,9030,9030,0
|
|
20230810,183200,2238912920,9030,9030,9030,9030,0
|
|
20230810,183100,2238912920,9030,9030,9030,9030,0
|
|
20230810,183000,2238912920,9030,9030,9030,9030,0
|
|
20230810,182900,2238912920,9030,9030,9030,9030,0
|
|
20230810,182800,2238912920,9030,9030,9030,9030,0
|
|
20230810,182700,2238912920,9030,9030,9030,9030,0
|
|
20230810,182600,2238912920,9030,9030,9030,9030,0
|
|
20230810,182500,2238912920,9030,9030,9030,9030,0
|
|
20230810,182400,2238912920,9030,9030,9030,9030,0
|
|
20230810,182300,2238912920,9030,9030,9030,9030,0
|
|
20230810,182200,2238912920,9030,9030,9030,9030,0
|
|
20230810,182100,2238912920,9030,9030,9030,9030,0
|
|
20230810,182000,2238912920,9030,9030,9030,9030,0
|
|
20230810,181900,2238912920,9030,9030,9030,9030,0
|
|
20230810,181800,2238912920,9030,9030,9030,9030,0
|
|
20230810,181700,2238912920,9030,9030,9030,9030,0
|
|
20230810,181600,2238912920,9030,9030,9030,9030,1732
|
|
20230810,181500,2238912920,9030,9030,9030,9030,0
|
|
20230810,181400,2238912920,9030,9030,9030,9030,0
|
|
20230810,181300,2238912920,9030,9030,9030,9030,0
|
|
20230810,181200,2238912920,9030,9030,9030,9030,0
|
|
20230810,181100,2238912920,9030,9030,9030,9030,0
|
|
20230810,181000,2238912920,9030,9030,9030,9030,0
|
|
20230810,180900,2238912920,9030,9030,9030,9030,0
|
|
20230810,180800,2238912920,9030,9030,9030,9030,0
|
|
20230810,180700,2238912920,9030,9030,9030,9030,0
|
|
20230810,180600,2238912920,9030,9030,9030,9030,0
|
|
20230810,180500,2238912920,9030,9030,9030,9030,0
|
|
20230810,180400,2238912920,9030,9030,9030,9030,0
|
|
20230810,180300,2238912920,9030,9030,9030,9030,0
|
|
20230810,180200,2238912920,9030,9030,9030,9030,0
|
|
20230810,180100,2238912920,9030,9030,9030,9030,0
|
|
20230810,180000,2238912920,9030,9030,9030,9030,0
|
|
20230810,175900,2238912920,9030,9030,9030,9030,0
|
|
20230810,175800,2238912920,9030,9030,9030,9030,0
|
|
20230810,175700,2238912920,9030,9030,9030,9030,0
|
|
20230810,175600,2238912920,9030,9030,9030,9030,0
|
|
20230810,175500,2238912920,9030,9030,9030,9030,0
|
|
20230810,175400,2238912920,9030,9030,9030,9030,0
|
|
20230810,175300,2238912920,9030,9030,9030,9030,0
|
|
20230810,175200,2238912920,9030,9030,9030,9030,0
|
|
20230810,175100,2238912920,9030,9030,9030,9030,0
|
|
20230810,175000,2238912920,9030,9030,9030,9030,0
|
|
20230810,174900,2238912920,9030,9030,9030,9030,0
|
|
20230810,174800,2238912920,9030,9030,9030,9030,0
|
|
20230810,174700,2238912920,9030,9030,9030,9030,0
|
|
20230810,174600,2238912920,9030,9030,9030,9030,1732
|
|
20230810,174500,2238912920,9030,9030,9030,9030,0
|
|
20230810,174400,2238912920,9030,9030,9030,9030,0
|
|
20230810,174300,2238912920,9030,9030,9030,9030,0
|
|
20230810,174200,2238912920,9030,9030,9030,9030,0
|
|
20230810,174100,2238912920,9030,9030,9030,9030,0
|
|
20230810,174000,2238912920,9030,9030,9030,9030,0
|
|
20230810,173900,2238912920,9030,9030,9030,9030,0
|
|
20230810,173800,2238912920,9030,9030,9030,9030,0
|
|
20230810,173700,2238912920,9030,9030,9030,9030,0
|
|
20230810,173600,2238912920,9030,9030,9030,9030,0
|
|
20230810,173500,2238912920,9030,9030,9030,9030,0
|
|
20230810,173400,2238912920,9030,9030,9030,9030,0
|
|
20230810,173300,2238912920,9030,9030,9030,9030,0
|
|
20230810,173200,2238912920,9030,9030,9030,9030,0
|
|
20230810,173100,2238912920,9030,9030,9030,9030,0
|
|
20230810,173000,2238912920,9030,9030,9030,9030,0
|
|
20230810,172900,2238912920,9030,9030,9030,9030,0
|
|
20230810,172800,2238912920,9030,9030,9030,9030,0
|
|
20230810,172700,2238912920,9030,9030,9030,9030,0
|
|
20230810,172600,2238912920,9030,9030,9030,9030,0
|
|
20230810,172500,2238912920,9030,9030,9030,9030,0
|
|
20230810,172400,2238912920,9030,9030,9030,9030,0
|
|
20230810,172300,2238912920,9030,9030,9030,9030,0
|
|
20230810,172200,2238912920,9030,9030,9030,9030,0
|
|
20230810,172100,2238912920,9030,9030,9030,9030,0
|
|
20230810,172000,2238912920,9030,9030,9030,9030,0
|
|
20230810,171900,2238912920,9030,9030,9030,9030,0
|
|
20230810,171800,2238912920,9030,9030,9030,9030,0
|
|
20230810,171700,2238912920,9030,9030,9030,9030,0
|
|
20230810,171600,2238912920,9030,9030,9030,9030,1732
|
|
20230810,171500,2238912920,9030,9030,9030,9030,0
|
|
20230810,171400,2238912920,9030,9030,9030,9030,0
|
|
20230810,171300,2238912920,9030,9030,9030,9030,0
|
|
20230810,171200,2238912920,9030,9030,9030,9030,0
|
|
20230810,171100,2238912920,9030,9030,9030,9030,0
|
|
20230810,171000,2238912920,9030,9030,9030,9030,0
|
|
20230810,170900,2238912920,9030,9030,9030,9030,0
|
|
20230810,170800,2238912920,9030,9030,9030,9030,0
|
|
20230810,170700,2238912920,9030,9030,9030,9030,0
|
|
20230810,170600,2238912920,9030,9030,9030,9030,0
|
|
20230810,170500,2238912920,9030,9030,9030,9030,0
|
|
20230810,170400,2238912920,9030,9030,9030,9030,0
|
|
20230810,170300,2238912920,9030,9030,9030,9030,0
|
|
20230810,170200,2238912920,9030,9030,9030,9030,0
|
|
20230810,170100,2238912920,9030,9030,9030,9030,0
|
|
20230810,170000,2238912920,9030,9030,9030,9030,0
|
|
20230810,165900,2238912920,9030,9030,9030,9030,0
|
|
20230810,165800,2238912920,9030,9030,9030,9030,0
|
|
20230810,165700,2238912920,9030,9030,9030,9030,0
|
|
20230810,165600,2238912920,9030,9030,9030,9030,0
|
|
20230810,165500,2238912920,9030,9030,9030,9030,0
|
|
20230810,165400,2238912920,9030,9030,9030,9030,0
|
|
20230810,165300,2238912920,9030,9030,9030,9030,0
|
|
20230810,165200,2238912920,9030,9030,9030,9030,0
|
|
20230810,165100,2238912920,9030,9030,9030,9030,0
|
|
20230810,165000,2238912920,9030,9030,9030,9030,0
|
|
20230810,164900,2238912920,9030,9030,9030,9030,0
|
|
20230810,164800,2238912920,9030,9030,9030,9030,0
|
|
20230810,164700,2238912920,9030,9030,9030,9030,0
|
|
20230810,164600,2238912920,9030,9030,9030,9030,1732
|
|
20230810,164500,2238912920,9030,9030,9030,9030,0
|
|
20230810,164400,2238912920,9030,9030,9030,9030,0
|
|
20230810,164300,2238912920,9030,9030,9030,9030,0
|
|
20230810,164200,2238912920,9030,9030,9030,9030,0
|
|
20230810,164100,2238912920,9030,9030,9030,9030,0
|
|
20230810,164000,2238912920,9030,9030,9030,9030,0
|
|
20230810,163900,2238912920,9030,9030,9030,9030,0
|
|
20230810,163800,2238912920,9030,9030,9030,9030,0
|
|
20230810,163700,2238912920,9030,9030,9030,9030,0
|
|
20230810,163600,2238912920,9030,9030,9030,9030,0
|
|
20230810,163500,2238912920,9030,9030,9030,9030,0
|
|
20230810,163400,2238912920,9030,9030,9030,9030,0
|
|
20230810,163300,2238912920,9030,9030,9030,9030,0
|
|
20230810,163200,2238912920,9030,9030,9030,9030,0
|
|
20230810,163100,2238912920,9030,9030,9030,9030,0
|
|
20230810,163000,2238912920,9030,9030,9030,9030,0
|
|
20230810,162900,2238912920,9030,9030,9030,9030,0
|
|
20230810,162800,2238912920,9030,9030,9030,9030,0
|
|
20230810,162700,2238912920,9030,9030,9030,9030,0
|
|
20230810,162600,2238912920,9030,9030,9030,9030,0
|
|
20230810,162500,2238912920,9030,9030,9030,9030,0
|
|
20230810,162400,2238912920,9030,9030,9030,9030,0
|
|
20230810,162300,2238912920,9030,9030,9030,9030,0
|
|
20230810,162200,2238912920,9030,9030,9030,9030,0
|
|
20230810,162100,2238912920,9030,9030,9030,9030,0
|
|
20230810,162000,2238912920,9030,9030,9030,9030,0
|
|
20230810,161900,2238912920,9030,9030,9030,9030,0
|
|
20230810,161800,2238912920,9030,9030,9030,9030,0
|
|
20230810,161700,2238912920,9030,9030,9030,9030,0
|
|
20230810,161600,2238912920,9030,9030,9030,9030,1732
|
|
20230810,161500,2238912920,9030,9030,9030,9030,0
|
|
20230810,161400,2238912920,9030,9030,9030,9030,0
|
|
20230810,161300,2238912920,9030,9030,9030,9030,0
|
|
20230810,161200,2238912920,9030,9030,9030,9030,0
|
|
20230810,161100,2238912920,9030,9030,9030,9030,0
|
|
20230810,161000,2238912920,9030,9030,9030,9030,0
|
|
20230810,160900,2238912920,9030,9030,9030,9030,0
|
|
20230810,160800,2238912920,9030,9030,9030,9030,0
|
|
20230810,160700,2238912920,9030,9030,9030,9030,0
|
|
20230810,160600,2238912920,9030,9030,9030,9030,0
|
|
20230810,160500,2238912920,9030,9030,9030,9030,0
|
|
20230810,160400,2238912920,9030,9030,9030,9030,0
|
|
20230810,160300,2238912920,9030,9030,9030,9030,0
|
|
20230810,160200,2238912920,9030,9030,9030,9030,0
|
|
20230810,160100,2238912920,9030,9030,9030,9030,0
|
|
20230810,160000,2238912920,9030,9030,9030,9030,0
|
|
20230810,155900,2238912920,9030,9030,9030,9030,0
|
|
20230810,155800,2238912920,9030,9030,9030,9030,0
|
|
20230810,155700,2238912920,9030,9030,9030,9030,0
|
|
20230810,155600,2238912920,9030,9030,9030,9030,0
|
|
20230810,155500,2238912920,9030,9030,9030,9030,0
|
|
20230810,155400,2238912920,9030,9030,9030,9030,0
|
|
20230810,155300,2238912920,9030,9030,9030,9030,0
|
|
20230810,155200,2238912920,9030,9030,9030,9030,0
|
|
20230810,155100,2238912920,9030,9030,9030,9030,0
|
|
20230810,155000,2238912920,9030,9030,9030,9030,0
|
|
20230810,154900,2238912920,9030,9030,9030,9030,0
|
|
20230810,154800,2238912920,9030,9030,9030,9030,0
|
|
20230810,154700,2238912920,9030,9030,9030,9030,0
|
|
20230810,154600,2238912920,9030,9030,9030,9030,1732
|
|
20230810,154500,2238912920,9030,9030,9030,9030,0
|
|
20230810,154400,2238912920,9030,9030,9030,9030,0
|
|
20230810,154300,2238912920,9030,9030,9030,9030,0
|
|
20230810,154200,2238912920,9030,9030,9030,9030,0
|
|
20230810,154100,2238912920,9030,9030,9030,9030,0
|
|
20230810,154000,2238912920,9030,9030,9030,9030,0
|
|
20230810,153900,2238912920,9030,9030,9030,9030,0
|
|
20230810,153800,2238912920,9030,9030,9030,9030,0
|
|
20230810,153700,2238912920,9030,9030,9030,9030,0
|
|
20230810,153600,2238912920,9030,9030,9030,9030,0
|
|
20230810,153500,2238912920,9030,9030,9030,9030,0
|
|
20230810,153400,2238912920,9030,9030,9030,9030,0
|
|
20230810,153300,2238912920,9030,9030,9030,9030,0
|
|
20230810,153200,2238912920,9030,9030,9030,9030,0
|
|
20230810,153100,2238912920,9030,9030,9030,9030,0
|
|
20230810,153000,2238912920,9030,9030,9030,9030,1732
|
|
20230810,152900,2223272960,9010,9010,9010,9010,0
|
|
20230810,152800,2223272960,9010,9010,9010,9010,0
|
|
20230810,152700,2223272960,9010,9010,9010,9010,0
|
|
20230810,152600,2223272960,9010,9010,9010,9010,0
|
|
20230810,152500,2223272960,9010,9010,9010,9010,0
|
|
20230810,152400,2223272960,9010,9010,9010,9010,0
|
|
20230810,152300,2223272960,9010,9010,9010,9010,0
|
|
20230810,152200,2223272960,9010,9010,9010,9010,0
|
|
20230810,152100,2223272960,9010,9010,9010,9010,0
|
|
20230810,152000,2223272960,9010,9010,9010,9010,0
|
|
20230810,151900,2223272960,9010,9000,9010,9000,105
|
|
20230810,151800,2222327730,9000,9010,9010,9000,513
|
|
20230810,151700,2217705790,9010,9010,9010,9000,570
|
|
20230810,151600,2212570310,9010,9000,9010,9000,15
|
|
20230810,151500,2212435290,9000,9000,9000,9000,815
|
|
20230810,151400,2205100290,9000,9000,9000,9000,1410
|
|
20230810,151300,2192410290,9010,9010,9010,9010,62
|
|
20230810,151200,2191851670,9010,9010,9010,9010,125
|
|
20230810,151100,2190725420,9010,9010,9010,9000,1137
|
|
20230810,151000,2180487410,9010,9010,9010,9010,648
|
|
20230810,150900,2174648930,9000,9000,9000,9000,182
|
|
20230810,150800,2173010930,9000,9000,9000,9000,96
|
|
20230810,150700,2172146930,9000,9010,9010,9000,195
|
|
20230810,150600,2170390820,9000,9000,9000,8940,6244
|
|
20230810,150500,2114351380,9000,9000,9000,9000,945
|
|
20230810,150400,2105846380,9010,9010,9010,9010,0
|
|
20230810,150300,2105846380,9010,9000,9010,9000,46
|
|
20230810,150200,2105432130,9000,9000,9000,9000,940
|
|
20230810,150100,2096972130,9010,9020,9020,9010,33
|
|
20230810,150000,2096674780,9020,9020,9020,9020,40
|
|
20230810,145900,2096313980,9020,9020,9020,9020,1
|
|
20230810,145800,2096304960,9020,9020,9020,9020,23
|
|
20230810,145700,2096097500,9020,9000,9020,9000,30
|
|
20230810,145600,2095827480,9020,9010,9020,9010,121
|
|
20230810,145500,2094737060,9000,9000,9000,9000,0
|
|
20230810,145400,2094737060,9000,9000,9010,9000,70
|
|
20230810,145300,2094106800,9000,9000,9000,9000,0
|
|
20230810,145200,2094106800,9000,9000,9000,9000,0
|
|
20230810,145100,2094106800,9000,9020,9020,9000,1434
|
|
20230810,145000,2081180400,9020,9000,9020,9000,26
|
|
20230810,144900,2080946380,9000,9000,9000,9000,510
|
|
20230810,144800,2076356380,9000,9000,9000,9000,983
|
|
20230810,144700,2067509380,9000,9020,9020,9000,1128
|
|
20230810,144600,2057355370,9020,9010,9020,9000,160
|
|
20230810,144500,2055913070,9020,9020,9020,9020,0
|
|
20230810,144400,2055913070,9020,9020,9020,9020,1100
|
|
20230810,144300,2045991070,9000,9030,9030,9000,577
|
|
20230810,144200,2040785750,9020,9020,9020,9020,0
|
|
20230810,144100,2040785750,9020,9020,9020,9020,125
|
|
20230810,144000,2039658250,9020,9020,9020,9020,111
|
|
20230810,143900,2038657030,9020,9020,9020,9020,100
|
|
20230810,143800,2037755030,9010,9010,9010,9010,131
|
|
20230810,143700,2036574720,9010,9000,9010,9000,287
|
|
20230810,143600,2033991410,9020,9000,9020,8980,2937
|
|
20230810,143500,2007587300,9020,9000,9020,9000,34
|
|
20230810,143400,2007281260,9000,9000,9000,9000,1100
|
|
20230810,143300,1997381260,9000,9010,9010,9000,1080
|
|
20230810,143200,1987660760,9030,9020,9030,9000,260
|
|
20230810,143100,1985318000,9030,9030,9030,9030,10
|
|
20230810,143000,1985227700,9030,9030,9030,9030,137
|
|
20230810,142900,1983990590,9030,9020,9030,9020,23
|
|
20230810,142800,1983783110,9020,9020,9020,9020,192
|
|
20230810,142700,1982051270,9020,9020,9020,9010,256
|
|
20230810,142600,1979742160,9020,9020,9020,9020,55
|
|
20230810,142500,1979246060,9020,9020,9020,9020,40
|
|
20230810,142400,1978885260,9020,9000,9020,9000,637
|
|
20230810,142300,1973151020,9000,9010,9010,9000,425
|
|
20230810,142200,1969325520,9010,9010,9010,9010,134
|
|
20230810,142100,1968118180,9010,9010,9010,9010,20
|
|
20230810,142000,1967937980,9010,9010,9010,9010,30
|
|
20230810,141900,1967667680,9010,9010,9010,9010,253
|
|
20230810,141800,1965388150,9010,9010,9010,9010,258
|
|
20230810,141700,1963063570,9000,9010,9010,9000,54
|
|
20230810,141600,1962577070,9000,9010,9010,9000,132
|
|
20230810,141500,1961388550,9000,9010,9010,9000,84
|
|
20230810,141400,1960632020,9010,9010,9010,9010,50
|
|
20230810,141300,1960181520,9010,9010,9010,9010,51
|
|
20230810,141200,1959722010,9000,9010,9010,9000,152
|
|
20230810,141100,1958353600,9010,9000,9010,9000,155
|
|
20230810,141000,1956958050,9000,9000,9010,9000,316
|
|
20230810,140900,1954113460,9000,9010,9020,9000,949
|
|
20230810,140800,1945562730,9020,9020,9020,9010,61
|
|
20230810,140700,1945012520,9020,9020,9020,9010,53
|
|
20230810,140600,1944534960,9020,9020,9020,9010,353
|
|
20230810,140500,1941352400,9020,9030,9030,9020,67
|
|
20230810,140400,1940747420,9030,9020,9030,9020,74
|
|
20230810,140300,1940079360,9020,9020,9020,9020,93
|
|
20230810,140200,1939240500,9020,9030,9030,9020,99
|
|
20230810,140100,1938346630,9020,9030,9030,9020,99
|
|
20230810,140000,1937452760,9000,9000,9000,9000,0
|
|
20230810,135900,1937452760,9000,9010,9010,9000,860
|
|
20230810,135800,1929711520,9020,9020,9020,9020,276
|
|
20230810,135700,1927222000,9010,9010,9020,9010,258
|
|
20230810,135600,1924896900,9020,9020,9020,9020,60
|
|
20230810,135500,1924355700,9020,9020,9020,9020,44
|
|
20230810,135400,1923958820,9010,9020,9020,9010,155
|
|
20230810,135300,1922562220,9020,9020,9020,9020,95
|
|
20230810,135200,1921705320,9010,9020,9020,9010,174
|
|
20230810,135100,1920137480,9010,9040,9050,9010,2147
|
|
20230810,135000,1900759320,9050,9040,9050,9040,272
|
|
20230810,134900,1898297990,9050,9040,9050,9040,68
|
|
20230810,134800,1897682770,9050,9050,9050,9050,41
|
|
20230810,134700,1897311720,9050,9040,9050,9040,65
|
|
20230810,134600,1896723520,9040,9050,9050,9040,206
|
|
20230810,134500,1894860620,9050,9050,9050,9050,239
|
|
20230810,134400,1892697670,9050,9050,9050,9050,155
|
|
20230810,134300,1891294920,9050,9030,9050,9030,512
|
|
20230810,134200,1886671400,9030,9030,9030,9030,277
|
|
20230810,134100,1884170090,9030,9030,9030,9030,30
|
|
20230810,134000,1883899190,9020,9020,9030,9020,93
|
|
20230810,133900,1883059700,9020,9020,9030,9020,117
|
|
20230810,133800,1882004340,9020,9000,9020,9000,1856
|
|
20230810,133700,1865290080,8980,8980,8980,8980,0
|
|
20230810,133600,1865290080,8980,9000,9000,8980,777
|
|
20230810,133500,1858305860,9000,9000,9000,9000,200
|
|
20230810,133400,1856505860,9000,9000,9000,9000,219
|
|
20230810,133300,1854534860,9000,8990,9000,8990,192
|
|
20230810,133200,1852807890,8990,8990,8990,8990,54
|
|
20230810,133100,1852322430,8990,8980,8990,8970,452
|
|
20230810,133000,1848263930,8980,8980,8980,8980,241
|
|
20230810,132900,1846099750,8980,8980,8980,8980,131
|
|
20230810,132800,1844923370,8980,8970,8980,8970,1138
|
|
20230810,132700,1834715490,8970,8960,8970,8960,45
|
|
20230810,132600,1834311850,8970,8970,8970,8960,189
|
|
20230810,132500,1832616530,8970,8970,8970,8970,50
|
|
20230810,132400,1832168030,8960,8970,8970,8960,67
|
|
20230810,132300,1831567140,8970,8970,8970,8970,104
|
|
20230810,132200,1830634260,8960,8960,8960,8960,1423
|
|
20230810,132100,1817884180,8940,8940,8940,8940,0
|
|
20230810,132000,1817884180,8940,8960,8960,8940,1233
|
|
20230810,131900,1806847100,8960,8960,8960,8960,17
|
|
20230810,131800,1806694780,8960,8950,8960,8950,54
|
|
20230810,131700,1806211160,8950,8950,8950,8940,1516
|
|
20230810,131600,1792643580,8950,8950,8950,8950,215
|
|
20230810,131500,1790719330,8950,8940,8950,8940,225
|
|
20230810,131400,1788707750,8950,8950,8950,8950,288
|
|
20230810,131300,1786130150,8950,8940,8950,8940,65
|
|
20230810,131200,1785548420,8940,8940,8940,8940,0
|
|
20230810,131100,1785548420,8940,8940,8940,8940,10
|
|
20230810,131000,1785459020,8940,8940,8940,8940,0
|
|
20230810,130900,1785459020,8940,8950,8950,8940,410
|
|
20230810,130800,1781793520,8950,8950,8950,8950,956
|
|
20230810,130700,1773237320,8940,8940,8940,8940,115
|
|
20230810,130600,1772209220,8950,8950,8950,8950,1
|
|
20230810,130500,1772200270,8940,8950,8950,8940,63
|
|
20230810,130400,1771636470,8950,8940,8950,8940,55
|
|
20230810,130300,1771144720,8950,8950,8950,8950,230
|
|
20230810,130200,1769086220,8950,8980,8980,8950,912
|
|
20230810,130100,1760913320,8980,8980,8980,8980,6
|
|
20230810,130000,1760859440,8970,8970,8970,8970,0
|
|
20230810,125900,1760859440,8970,8970,8970,8970,21
|
|
20230810,125800,1760671070,8980,8990,8990,8980,144
|
|
20230810,125700,1759377840,8990,8990,8990,8990,321
|
|
20230810,125600,1756492050,8980,8980,8980,8980,18
|
|
20230810,125500,1756330410,8980,8980,8980,8980,207
|
|
20230810,125400,1754471550,8980,8980,8980,8980,0
|
|
20230810,125300,1754471550,8980,8980,8980,8980,43
|
|
20230810,125200,1754085410,9000,8990,9000,8990,1050
|
|
20230810,125100,1744641000,8990,8990,8990,8990,1
|
|
20230810,125000,1744632010,8990,8960,8990,8960,132
|
|
20230810,124900,1743449260,8960,8980,8990,8920,8533
|
|
20230810,124800,1667042680,8980,8980,8980,8980,30
|
|
20230810,124700,1666773280,8980,8980,8980,8980,1
|
|
20230810,124600,1666764300,8980,8990,8990,8980,145
|
|
20230810,124500,1665462060,8990,8990,8990,8990,16
|
|
20230810,124400,1665318220,8980,8980,8980,8980,0
|
|
20230810,124300,1665318220,8980,8980,8980,8980,0
|
|
20230810,124200,1665318220,8980,8980,8980,8980,65
|
|
20230810,124100,1664734520,8990,8990,8990,8990,0
|
|
20230810,124000,1664734520,8990,8990,8990,8990,1
|
|
20230810,123900,1664725530,8980,8990,8990,8980,191
|
|
20230810,123800,1663010270,8990,8990,8990,8990,619
|
|
20230810,123700,1657445460,8990,8990,8990,8990,276
|
|
20230810,123600,1654964220,8990,9000,9000,8980,1125
|
|
20230810,123500,1644844410,9000,9000,9000,8990,106
|
|
20230810,123400,1643891410,9000,9000,9000,9000,173
|
|
20230810,123300,1642334410,9000,9000,9000,9000,12
|
|
20230810,123200,1642226410,9000,9000,9000,9000,734
|
|
20230810,123100,1635620410,9010,9010,9010,9010,100
|
|
20230810,123000,1634719410,9020,9000,9020,9000,5
|
|
20230810,122900,1634674350,9030,9030,9030,9030,0
|
|
20230810,122800,1634674350,9030,9030,9030,9030,3
|
|
20230810,122700,1634647260,9030,9030,9030,9030,1
|
|
20230810,122600,1634638230,9000,9030,9030,9000,402
|
|
20230810,122500,1631017400,9020,9020,9020,9020,0
|
|
20230810,122400,1631017400,9020,9020,9020,9020,100
|
|
20230810,122300,1630115400,9000,9010,9010,9000,220
|
|
20230810,122200,1628133260,9020,9010,9020,9010,201
|
|
20230810,122100,1626322240,9000,9000,9000,9000,285
|
|
20230810,122000,1623757240,9000,9010,9010,9000,1044
|
|
20230810,121900,1614361140,9000,9000,9000,9000,400
|
|
20230810,121800,1610761140,9010,9010,9010,9010,282
|
|
20230810,121700,1608220320,9010,9020,9020,9010,1051
|
|
20230810,121600,1598748470,9020,9020,9020,9020,121
|
|
20230810,121500,1597657050,9010,9010,9010,9010,110
|
|
20230810,121400,1596665950,9010,9010,9010,9010,139
|
|
20230810,121300,1595413560,9010,9010,9010,9010,0
|
|
20230810,121200,1595413560,9010,9020,9020,9010,139
|
|
20230810,121100,1594161120,9000,9000,9000,9000,0
|
|
20230810,121000,1594161120,9000,9010,9010,9000,222
|
|
20230810,120900,1592161660,9010,9010,9010,9010,0
|
|
20230810,120800,1592161660,9010,9010,9010,9000,630
|
|
20230810,120700,1586490010,9010,9010,9010,9010,107
|
|
20230810,120600,1585525940,9010,9000,9010,9000,685
|
|
20230810,120500,1579360890,9000,9010,9010,9000,299
|
|
20230810,120400,1576668480,9010,9000,9010,9000,381
|
|
20230810,120300,1573239380,9000,9010,9010,9000,446
|
|
20230810,120200,1569222920,9010,9000,9010,9000,16
|
|
20230810,120100,1569078770,9000,9010,9010,9000,324
|
|
20230810,120000,1566161670,9000,9000,9000,9000,766
|
|
20230810,115900,1559267670,9000,9000,9000,9000,100
|
|
20230810,115800,1558367670,9010,9010,9010,9010,845
|
|
20230810,115700,1550754220,9010,9010,9010,9010,240
|
|
20230810,115600,1548591820,9010,9020,9020,9010,223
|
|
20230810,115500,1546582370,9020,9020,9030,9020,142
|
|
20230810,115400,1545300780,9020,9030,9030,9020,268
|
|
20230810,115300,1542882790,9020,9020,9020,9020,93
|
|
20230810,115200,1542043930,9020,9020,9020,9020,3
|
|
20230810,115100,1542016870,9030,9040,9040,9030,298
|
|
20230810,115000,1539324620,9040,9040,9040,9040,8
|
|
20230810,114900,1539252300,9030,9030,9030,9030,22
|
|
20230810,114800,1539053640,9030,9030,9030,9030,64
|
|
20230810,114700,1538475720,9040,9020,9040,9020,2136
|
|
20230810,114600,1519183610,9010,9100,9100,9010,2678
|
|
20230810,114500,1494955490,9100,9100,9100,9090,507
|
|
20230810,114400,1490342900,9100,9120,9130,9100,1492
|
|
20230810,114300,1476745490,9120,9100,9200,9100,7883
|
|
20230810,114200,1404618920,9090,9080,9090,9050,3048
|
|
20230810,114100,1376914170,9080,9090,9090,9060,595
|
|
20230810,114000,1371514330,9090,9070,9090,9070,905
|
|
20230810,113900,1363301590,9060,9060,9060,9060,198
|
|
20230810,113800,1361507710,9060,9040,9060,9040,396
|
|
20230810,113700,1357924750,9040,9040,9040,9040,108
|
|
20230810,113600,1356948430,9040,9040,9040,9040,50
|
|
20230810,113500,1356496430,9030,9030,9030,9030,42
|
|
20230810,113400,1356117170,9030,9020,9030,9020,194
|
|
20230810,113300,1354365860,9010,9010,9010,9010,338
|
|
20230810,113200,1351320480,9010,9010,9010,9010,0
|
|
20230810,113100,1351320480,9010,9010,9010,9010,82
|
|
20230810,113000,1350581660,9010,9010,9010,9010,38
|
|
20230810,112900,1350239280,9010,9010,9010,9010,490
|
|
20230810,112800,1345824380,9010,9020,9020,9010,502
|
|
20230810,112700,1341301340,9020,9020,9020,9020,21
|
|
20230810,112600,1341111920,9020,9020,9020,9020,253
|
|
20230810,112500,1338829860,9020,9020,9030,9020,50
|
|
20230810,112400,1338378610,9020,9020,9020,9020,160
|
|
20230810,112300,1336935410,9020,9020,9020,9020,200
|
|
20230810,112200,1335131410,9020,9020,9020,9020,60
|
|
20230810,112100,1334590210,9020,9020,9020,9020,579
|
|
20230810,112000,1329367630,9030,9030,9030,9030,5
|
|
20230810,111900,1329322480,9030,9040,9040,9030,115
|
|
20230810,111800,1328283780,9050,9040,9050,9040,1502
|
|
20230810,111700,1314691180,9050,9050,9050,9030,9
|
|
20230810,111600,1314609750,9050,9060,9060,9050,23
|
|
20230810,111500,1314401590,9020,9020,9020,9020,127
|
|
20230810,111400,1313256050,9020,9010,9020,9010,1002
|
|
20230810,111300,1304228010,9010,9010,9010,9010,700
|
|
20230810,111200,1297921010,9010,9010,9010,9000,115
|
|
20230810,111100,1296885860,9010,9010,9010,9010,76
|
|
20230810,111000,1296201100,9020,9020,9020,9020,22
|
|
20230810,110900,1296002660,9020,9020,9020,9020,1
|
|
20230810,110800,1295993640,9010,9020,9020,9010,23
|
|
20230810,110700,1295786210,9030,9010,9080,9010,3410
|
|
20230810,110600,1264958000,9000,9000,9000,9000,610
|
|
20230810,110500,1259468000,8990,9000,9000,8990,721
|
|
20230810,110400,1252979310,9000,8990,9000,8990,257
|
|
20230810,110300,1250667360,9000,9000,9000,9000,9
|
|
20230810,110200,1250586360,8990,9000,9000,8990,506
|
|
20230810,110100,1246036410,9000,8990,9000,8990,105
|
|
20230810,110000,1245092410,8990,8990,8990,8990,581
|
|
20230810,105900,1239869220,8980,8990,8990,8980,310
|
|
20230810,105800,1237085320,8990,8980,8990,8980,648
|
|
20230810,105700,1231260780,8980,8980,8980,8980,31
|
|
20230810,105600,1230982400,8970,8970,8970,8970,4
|
|
20230810,105500,1230946520,8980,8980,8980,8980,63
|
|
20230810,105400,1230380780,8960,8970,8970,8960,1313
|
|
20230810,105300,1218606290,8970,8970,8970,8970,52
|
|
20230810,105200,1218139850,8970,8970,8970,8970,100
|
|
20230810,105100,1217242850,8970,8970,8970,8970,14
|
|
20230810,105000,1217117270,8960,8960,8960,8960,26
|
|
20230810,104900,1216884310,8950,8950,8950,8950,22
|
|
20230810,104800,1216687410,8950,8960,8970,8950,322
|
|
20230810,104700,1213803710,8960,8960,8960,8960,219
|
|
20230810,104600,1211841470,8960,8960,8960,8960,1
|
|
20230810,104500,1211832510,8950,8940,8950,8940,76
|
|
20230810,104400,1211152610,8940,8940,8940,8940,0
|
|
20230810,104300,1211152610,8940,8940,8940,8940,50
|
|
20230810,104200,1210705610,8940,8950,8950,8940,756
|
|
20230810,104100,1203943410,8940,8940,8940,8940,230
|
|
20230810,104000,1201887210,8930,8950,8950,8930,430
|
|
20230810,103900,1198046320,8930,8940,8960,8930,1083
|
|
20230810,103800,1188361820,8940,8940,8940,8940,145
|
|
20230810,103700,1187065520,8930,8930,8930,8930,71
|
|
20230810,103600,1186431490,8930,8930,8940,8920,1113
|
|
20230810,103500,1176498440,8930,8930,8930,8920,893
|
|
20230810,103400,1168525370,8930,8920,8930,8920,688
|
|
20230810,103300,1162383030,8920,8920,8920,8920,97
|
|
20230810,103200,1161517790,8920,8920,8920,8920,455
|
|
20230810,103100,1157459190,8920,8920,8920,8920,900
|
|
20230810,103000,1149431190,8930,8920,8930,8920,755
|
|
20230810,102900,1142696410,8920,8920,8920,8920,0
|
|
20230810,102800,1142696410,8920,8920,8920,8910,214
|
|
20230810,102700,1140788540,8920,8910,8920,8910,24
|
|
20230810,102600,1140574650,8910,8930,8930,8910,255
|
|
20230810,102500,1138300700,8930,8920,8930,8920,911
|
|
20230810,102400,1130174470,8920,8910,8920,8910,450
|
|
20230810,102300,1126161970,8910,8910,8910,8910,219
|
|
20230810,102200,1124210680,8910,8920,8920,8910,123
|
|
20230810,102100,1123114710,8910,8940,8940,8910,4988
|
|
20230810,102000,1078642920,8930,8930,8930,8930,0
|
|
20230810,101900,1078642920,8930,8930,8940,8930,1210
|
|
20230810,101800,1067837580,8940,8930,8940,8930,172
|
|
20230810,101700,1066301200,8940,8940,8940,8930,196
|
|
20230810,101600,1064550800,8940,8930,8940,8930,84
|
|
20230810,101500,1063799990,8930,8940,8940,8930,165
|
|
20230810,101400,1062326430,8940,8940,8940,8940,248
|
|
20230810,101300,1060109310,8940,8950,8950,8940,313
|
|
20230810,101200,1057308460,8950,8950,8950,8950,576
|
|
20230810,101100,1052153260,8950,8940,8950,8940,528
|
|
20230810,101000,1047432660,8940,8940,8940,8940,11
|
|
20230810,100900,1047334320,8930,8930,8930,8930,1
|
|
20230810,100800,1047325390,8930,8920,8930,8920,1520
|
|
20230810,100700,1033752900,8910,8920,8930,8910,2304
|
|
20230810,100600,1013203210,8920,8930,8930,8920,512
|
|
20230810,100500,1008635570,8930,8930,8930,8920,2740
|
|
20230810,100400,984192990,8930,8930,8930,8930,293
|
|
20230810,100300,981576500,8930,8930,8940,8930,2206
|
|
20230810,100200,961876910,8930,8940,8940,8930,1668
|
|
20230810,100100,946978030,8940,8940,8940,8940,66
|
|
20230810,100000,946387990,8940,8930,8940,8930,251
|
|
20230810,095900,944144150,8930,8930,8940,8930,260
|
|
20230810,095800,941822340,8930,8930,8940,8930,1159
|
|
20230810,095700,931472340,8940,8940,8940,8940,112
|
|
20230810,095600,930471060,8950,8940,8950,8930,1695
|
|
20230810,095500,915306890,8940,8940,8940,8930,566
|
|
20230810,095400,910247430,8940,8940,8940,8940,230
|
|
20230810,095300,908191230,8940,8950,8950,8940,129
|
|
20230810,095200,907037570,8940,8940,8950,8940,581
|
|
20230810,095100,901842930,8940,8950,8950,8940,73
|
|
20230810,095000,901190160,8960,8940,8970,8930,2068
|
|
20230810,094900,882676260,8940,8940,8940,8940,559
|
|
20230810,094800,877678800,8940,8950,8950,8940,1125
|
|
20230810,094700,867618650,8950,8950,8960,8950,515
|
|
20230810,094600,863008200,8950,8940,8950,8940,2152
|
|
20230810,094500,843749880,8950,8960,8970,8940,9270
|
|
20230810,094400,760783320,8960,8980,8980,8960,2891
|
|
20230810,094300,734848820,8980,8980,9000,8980,1275
|
|
20230810,094200,723396560,8970,8970,8970,8970,509
|
|
20230810,094100,718830830,8960,8950,8960,8950,880
|
|
20230810,094000,710949990,8960,8960,8980,8960,5017
|
|
20230810,093900,665986950,8960,8990,8990,8960,4587
|
|
20230810,093800,624828320,9000,8970,9000,8970,1138
|
|
20230810,093700,614602480,8970,8970,8970,8960,282
|
|
20230810,093600,612073020,8960,8960,8970,8960,1840
|
|
20230810,093500,595586410,8960,8960,8960,8950,464
|
|
20230810,093400,591429100,8950,8950,8960,8950,319
|
|
20230810,093300,588574040,8960,8980,8980,8960,525
|
|
20230810,093200,583868920,8960,8970,8970,8960,1434
|
|
20230810,093100,571010040,8960,8960,8970,8960,237
|
|
20230810,093000,568886420,8960,8960,8970,8960,402
|
|
20230810,092900,565284400,8970,8960,8970,8960,577
|
|
20230810,092800,560114400,8960,8980,8980,8960,1407
|
|
20230810,092700,547500930,8980,8990,8990,8980,11030
|
|
20230810,092600,448344790,9000,9000,9000,8990,322
|
|
20230810,092500,445447980,8990,9010,9010,8990,4182
|
|
20230810,092400,407823370,9000,9010,9010,9000,99
|
|
20230810,092300,406931540,9010,9010,9020,9010,703
|
|
20230810,092200,400597480,9010,9010,9010,9000,158
|
|
20230810,092100,399174290,9020,9000,9020,9000,515
|
|
20230810,092000,394529350,9000,8990,9000,8990,87
|
|
20230810,091900,393746750,8990,9000,9000,8990,302
|
|
20230810,091800,391029010,9000,9000,9010,9000,529
|
|
20230810,091700,386266010,9000,9000,9010,8990,1380
|
|
20230810,091600,373851810,9000,8990,9000,8990,323
|
|
20230810,091500,370947680,8990,9000,9000,8990,124
|
|
20230810,091400,369832620,9000,9020,9020,9000,1023
|
|
20230810,091300,360621690,9020,9010,9030,8980,1565
|
|
20230810,091200,346531280,9010,8990,9010,8990,719
|
|
20230810,091100,340056150,8980,8990,8990,8950,1700
|
|
20230810,091000,324800490,8950,9030,9030,8950,1580
|
|
20230810,090900,310587790,9040,9100,9100,9010,3206
|
|
20230810,090800,281577890,9020,8940,9020,8940,2157
|
|
20230810,090700,262241770,8930,8950,8960,8920,2948
|
|
20230810,090600,235913940,8960,8940,8960,8910,3171
|
|
20230810,090500,207624880,8940,8930,8940,8920,2900
|
|
20230810,090400,181742120,8930,8930,8930,8920,550
|
|
20230810,090300,176831750,8930,8940,8940,8920,2184
|
|
20230810,090200,157325890,8960,8930,9000,8930,1329
|
|
20230810,090100,145434700,8930,9020,9020,8910,5037
|
|
20230810,090000,100362110,9110,9170,9170,9000,10136
|