585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184200,3068365440,7940,7940,7940,7940,6026
|
|
20230919,184100,3068365440,7940,7940,7940,7940,0
|
|
20230919,184000,3068365440,7940,7940,7940,7940,0
|
|
20230919,183900,3068365440,7940,7940,7940,7940,0
|
|
20230919,183800,3068365440,7940,7940,7940,7940,0
|
|
20230919,183700,3068365440,7940,7940,7940,7940,0
|
|
20230919,183600,3068365440,7940,7940,7940,7940,0
|
|
20230919,183500,3068365440,7940,7940,7940,7940,0
|
|
20230919,183400,3068365440,7940,7940,7940,7940,0
|
|
20230919,183300,3068365440,7940,7940,7940,7940,0
|
|
20230919,183200,3068365440,7940,7940,7940,7940,0
|
|
20230919,183100,3068365440,7940,7940,7940,7940,0
|
|
20230919,183000,3068365440,7940,7940,7940,7940,0
|
|
20230919,182900,3068365440,7940,7940,7940,7940,0
|
|
20230919,182800,3068365440,7940,7940,7940,7940,0
|
|
20230919,182700,3068365440,7940,7940,7940,7940,0
|
|
20230919,182600,3068365440,7940,7940,7940,7940,0
|
|
20230919,182500,3068365440,7940,7940,7940,7940,0
|
|
20230919,182400,3068365440,7940,7940,7940,7940,0
|
|
20230919,182300,3068365440,7940,7940,7940,7940,0
|
|
20230919,182200,3068365440,7940,7940,7940,7940,0
|
|
20230919,182100,3068365440,7940,7940,7940,7940,0
|
|
20230919,182000,3068365440,7940,7940,7940,7940,0
|
|
20230919,181900,3068365440,7940,7940,7940,7940,0
|
|
20230919,181800,3068365440,7940,7940,7940,7940,0
|
|
20230919,181700,3068365440,7940,7940,7940,7940,0
|
|
20230919,181600,3068365440,7940,7940,7940,7940,0
|
|
20230919,181500,3068365440,7940,7940,7940,7940,0
|
|
20230919,181400,3068365440,7940,7940,7940,7940,0
|
|
20230919,181300,3068365440,7940,7940,7940,7940,0
|
|
20230919,181200,3068365440,7940,7940,7940,7940,6026
|
|
20230919,181100,3068365440,7940,7940,7940,7940,0
|
|
20230919,181000,3068365440,7940,7940,7940,7940,0
|
|
20230919,180900,3068365440,7940,7940,7940,7940,0
|
|
20230919,180800,3068365440,7940,7940,7940,7940,0
|
|
20230919,180700,3068365440,7940,7940,7940,7940,0
|
|
20230919,180600,3068365440,7940,7940,7940,7940,0
|
|
20230919,180500,3068365440,7940,7940,7940,7940,0
|
|
20230919,180400,3068365440,7940,7940,7940,7940,0
|
|
20230919,180300,3068365440,7940,7940,7940,7940,0
|
|
20230919,180200,3068365440,7940,7940,7940,7940,0
|
|
20230919,180100,3068365440,7940,7940,7940,7940,0
|
|
20230919,180000,3068365440,7940,7940,7940,7940,0
|
|
20230919,175900,3068365440,7940,7940,7940,7940,0
|
|
20230919,175800,3068365440,7940,7940,7940,7940,0
|
|
20230919,175700,3068365440,7940,7940,7940,7940,0
|
|
20230919,175600,3068365440,7940,7940,7940,7940,0
|
|
20230919,175500,3068365440,7940,7940,7940,7940,0
|
|
20230919,175400,3068365440,7940,7940,7940,7940,0
|
|
20230919,175300,3068365440,7940,7940,7940,7940,0
|
|
20230919,175200,3068365440,7940,7940,7940,7940,0
|
|
20230919,175100,3068365440,7940,7940,7940,7940,0
|
|
20230919,175000,3068365440,7940,7940,7940,7940,0
|
|
20230919,174900,3068365440,7940,7940,7940,7940,0
|
|
20230919,174800,3068365440,7940,7940,7940,7940,0
|
|
20230919,174700,3068365440,7940,7940,7940,7940,0
|
|
20230919,174600,3068365440,7940,7940,7940,7940,0
|
|
20230919,174500,3068365440,7940,7940,7940,7940,0
|
|
20230919,174400,3068365440,7940,7940,7940,7940,0
|
|
20230919,174300,3068365440,7940,7940,7940,7940,0
|
|
20230919,174200,3068365440,7940,7940,7940,7940,6026
|
|
20230919,174100,3068365440,7940,7940,7940,7940,0
|
|
20230919,174000,3068365440,7940,7940,7940,7940,0
|
|
20230919,173900,3068365440,7940,7940,7940,7940,0
|
|
20230919,173800,3068365440,7940,7940,7940,7940,0
|
|
20230919,173700,3068365440,7940,7940,7940,7940,0
|
|
20230919,173600,3068365440,7940,7940,7940,7940,0
|
|
20230919,173500,3068365440,7940,7940,7940,7940,0
|
|
20230919,173400,3068365440,7940,7940,7940,7940,0
|
|
20230919,173300,3068365440,7940,7940,7940,7940,0
|
|
20230919,173200,3068365440,7940,7940,7940,7940,0
|
|
20230919,173100,3068365440,7940,7940,7940,7940,0
|
|
20230919,173000,3068365440,7940,7940,7940,7940,0
|
|
20230919,172900,3068365440,7940,7940,7940,7940,0
|
|
20230919,172800,3068365440,7940,7940,7940,7940,0
|
|
20230919,172700,3068365440,7940,7940,7940,7940,0
|
|
20230919,172600,3068365440,7940,7940,7940,7940,0
|
|
20230919,172500,3068365440,7940,7940,7940,7940,0
|
|
20230919,172400,3068365440,7940,7940,7940,7940,0
|
|
20230919,172300,3068365440,7940,7940,7940,7940,0
|
|
20230919,172200,3068365440,7940,7940,7940,7940,0
|
|
20230919,172100,3068365440,7940,7940,7940,7940,0
|
|
20230919,172000,3068365440,7940,7940,7940,7940,0
|
|
20230919,171900,3068365440,7940,7940,7940,7940,0
|
|
20230919,171800,3068365440,7940,7940,7940,7940,0
|
|
20230919,171700,3068365440,7940,7940,7940,7940,0
|
|
20230919,171600,3068365440,7940,7940,7940,7940,0
|
|
20230919,171500,3068365440,7940,7940,7940,7940,0
|
|
20230919,171400,3068365440,7940,7940,7940,7940,0
|
|
20230919,171300,3068365440,7940,7940,7940,7940,0
|
|
20230919,171200,3068365440,7940,7940,7940,7940,6026
|
|
20230919,171100,3068365440,7940,7940,7940,7940,0
|
|
20230919,171000,3068365440,7940,7940,7940,7940,0
|
|
20230919,170900,3068365440,7940,7940,7940,7940,0
|
|
20230919,170800,3068365440,7940,7940,7940,7940,0
|
|
20230919,170700,3068365440,7940,7940,7940,7940,0
|
|
20230919,170600,3068365440,7940,7940,7940,7940,0
|
|
20230919,170500,3068365440,7940,7940,7940,7940,0
|
|
20230919,170400,3068365440,7940,7940,7940,7940,0
|
|
20230919,170300,3068365440,7940,7940,7940,7940,0
|
|
20230919,170200,3068365440,7940,7940,7940,7940,0
|
|
20230919,170100,3068365440,7940,7940,7940,7940,0
|
|
20230919,170000,3068365440,7940,7940,7940,7940,0
|
|
20230919,165900,3068365440,7940,7940,7940,7940,0
|
|
20230919,165800,3068365440,7940,7940,7940,7940,0
|
|
20230919,165700,3068365440,7940,7940,7940,7940,0
|
|
20230919,165600,3068365440,7940,7940,7940,7940,0
|
|
20230919,165500,3068365440,7940,7940,7940,7940,0
|
|
20230919,165400,3068365440,7940,7940,7940,7940,0
|
|
20230919,165300,3068365440,7940,7940,7940,7940,0
|
|
20230919,165200,3068365440,7940,7940,7940,7940,0
|
|
20230919,165100,3068365440,7940,7940,7940,7940,0
|
|
20230919,165000,3068365440,7940,7940,7940,7940,0
|
|
20230919,164900,3068365440,7940,7940,7940,7940,0
|
|
20230919,164800,3068365440,7940,7940,7940,7940,0
|
|
20230919,164700,3068365440,7940,7940,7940,7940,0
|
|
20230919,164600,3068365440,7940,7940,7940,7940,0
|
|
20230919,164500,3068365440,7940,7940,7940,7940,0
|
|
20230919,164400,3068365440,7940,7940,7940,7940,0
|
|
20230919,164300,3068365440,7940,7940,7940,7940,0
|
|
20230919,164200,3068365440,7940,7940,7940,7940,6026
|
|
20230919,164100,3068365440,7940,7940,7940,7940,0
|
|
20230919,164000,3068365440,7940,7940,7940,7940,0
|
|
20230919,163900,3068365440,7940,7940,7940,7940,0
|
|
20230919,163800,3068365440,7940,7940,7940,7940,0
|
|
20230919,163700,3068365440,7940,7940,7940,7940,0
|
|
20230919,163600,3068365440,7940,7940,7940,7940,0
|
|
20230919,163500,3068365440,7940,7940,7940,7940,0
|
|
20230919,163400,3068365440,7940,7940,7940,7940,0
|
|
20230919,163300,3068365440,7940,7940,7940,7940,0
|
|
20230919,163200,3068365440,7940,7940,7940,7940,0
|
|
20230919,163100,3068365440,7940,7940,7940,7940,0
|
|
20230919,163000,3068365440,7940,7940,7940,7940,0
|
|
20230919,162900,3068365440,7940,7940,7940,7940,0
|
|
20230919,162800,3068365440,7940,7940,7940,7940,0
|
|
20230919,162700,3068365440,7940,7940,7940,7940,0
|
|
20230919,162600,3068365440,7940,7940,7940,7940,0
|
|
20230919,162500,3068365440,7940,7940,7940,7940,0
|
|
20230919,162400,3068365440,7940,7940,7940,7940,0
|
|
20230919,162300,3068365440,7940,7940,7940,7940,0
|
|
20230919,162200,3068365440,7940,7940,7940,7940,0
|
|
20230919,162100,3068365440,7940,7940,7940,7940,0
|
|
20230919,162000,3068365440,7940,7940,7940,7940,0
|
|
20230919,161900,3068365440,7940,7940,7940,7940,0
|
|
20230919,161800,3068365440,7940,7940,7940,7940,0
|
|
20230919,161700,3068365440,7940,7940,7940,7940,0
|
|
20230919,161600,3068365440,7940,7940,7940,7940,0
|
|
20230919,161500,3068365440,7940,7940,7940,7940,0
|
|
20230919,161400,3068365440,7940,7940,7940,7940,0
|
|
20230919,161300,3068365440,7940,7940,7940,7940,0
|
|
20230919,161200,3068365440,7940,7940,7940,7940,6026
|
|
20230919,161100,3068365440,7940,7940,7940,7940,0
|
|
20230919,161000,3068365440,7940,7940,7940,7940,0
|
|
20230919,160900,3068365440,7940,7940,7940,7940,0
|
|
20230919,160800,3068365440,7940,7940,7940,7940,0
|
|
20230919,160700,3068365440,7940,7940,7940,7940,0
|
|
20230919,160600,3068365440,7940,7940,7940,7940,0
|
|
20230919,160500,3068365440,7940,7940,7940,7940,0
|
|
20230919,160400,3068365440,7940,7940,7940,7940,0
|
|
20230919,160300,3068365440,7940,7940,7940,7940,0
|
|
20230919,160200,3068365440,7940,7940,7940,7940,0
|
|
20230919,160100,3068365440,7940,7940,7940,7940,0
|
|
20230919,160000,3068365440,7940,7940,7940,7940,0
|
|
20230919,155900,3068365440,7940,7940,7940,7940,0
|
|
20230919,155800,3068365440,7940,7940,7940,7940,0
|
|
20230919,155700,3068365440,7940,7940,7940,7940,0
|
|
20230919,155600,3068365440,7940,7940,7940,7940,0
|
|
20230919,155500,3068365440,7940,7940,7940,7940,0
|
|
20230919,155400,3068365440,7940,7940,7940,7940,0
|
|
20230919,155300,3068365440,7940,7940,7940,7940,0
|
|
20230919,155200,3068365440,7940,7940,7940,7940,0
|
|
20230919,155100,3068365440,7940,7940,7940,7940,0
|
|
20230919,155000,3068365440,7940,7940,7940,7940,0
|
|
20230919,154900,3068365440,7940,7940,7940,7940,0
|
|
20230919,154800,3068365440,7940,7940,7940,7940,0
|
|
20230919,154700,3068365440,7940,7940,7940,7940,0
|
|
20230919,154600,3068365440,7940,7940,7940,7940,0
|
|
20230919,154500,3068365440,7940,7940,7940,7940,0
|
|
20230919,154400,3068365440,7940,7940,7940,7940,0
|
|
20230919,154300,3068365440,7940,7940,7940,7940,0
|
|
20230919,154200,3068365440,7940,7940,7940,7940,6026
|
|
20230919,154100,3068365440,7940,7940,7940,7940,0
|
|
20230919,154000,3068365440,7940,7940,7940,7940,0
|
|
20230919,153900,3068365440,7940,7940,7940,7940,0
|
|
20230919,153800,3068365440,7940,7940,7940,7940,0
|
|
20230919,153700,3068365440,7940,7940,7940,7940,0
|
|
20230919,153600,3068365440,7940,7940,7940,7940,0
|
|
20230919,153500,3068365440,7940,7940,7940,7940,0
|
|
20230919,153400,3068365440,7940,7940,7940,7940,0
|
|
20230919,153300,3068365440,7940,7940,7940,7940,0
|
|
20230919,153200,3068365440,7940,7940,7940,7940,0
|
|
20230919,153100,3068365440,7940,7940,7940,7940,0
|
|
20230919,153000,3068365440,7940,7940,7940,7940,6026
|
|
20230919,152900,3020519000,7990,7990,7990,7990,0
|
|
20230919,152800,3020519000,7990,7990,7990,7990,0
|
|
20230919,152700,3020519000,7990,7990,7990,7990,0
|
|
20230919,152600,3020519000,7990,7990,7990,7990,0
|
|
20230919,152500,3020519000,7990,7990,7990,7990,0
|
|
20230919,152400,3020519000,7990,7990,7990,7990,0
|
|
20230919,152300,3020519000,7990,7990,7990,7990,0
|
|
20230919,152200,3020519000,7990,7990,7990,7990,0
|
|
20230919,152100,3020519000,7990,7990,7990,7990,0
|
|
20230919,152000,3020519000,7990,7990,7990,7990,0
|
|
20230919,151900,3020519000,7990,7960,7990,7960,658
|
|
20230919,151800,3015263080,7990,7950,7990,7950,1997
|
|
20230919,151700,2999372690,7950,7940,7950,7940,1408
|
|
20230919,151600,2988183860,7940,7940,7940,7930,3422
|
|
20230919,151500,2961038330,7950,7940,7950,7940,519
|
|
20230919,151400,2956917250,7950,7940,7950,7940,975
|
|
20230919,151300,2949174250,7920,7920,7940,7920,1209
|
|
20230919,151200,2939589420,7920,7920,7930,7920,2346
|
|
20230919,151100,2920994130,7920,7930,7930,7920,1414
|
|
20230919,151000,2909794690,7920,7920,7930,7910,3331
|
|
20230919,150900,2883420340,7930,7940,7940,7920,11845
|
|
20230919,150800,2789423860,7940,7950,7950,7940,1152
|
|
20230919,150700,2780270270,7950,7950,7960,7950,1439
|
|
20230919,150600,2768830190,7950,7950,7960,7950,1498
|
|
20230919,150500,2756921080,7950,7960,7960,7950,5207
|
|
20230919,150400,2715495310,7960,7970,7970,7960,264
|
|
20230919,150300,2713391350,7970,7970,7970,7960,1050
|
|
20230919,150200,2705023300,7960,7970,7970,7960,752
|
|
20230919,150100,2699034710,7960,7960,7970,7960,1058
|
|
20230919,150000,2690612630,7960,7970,7970,7960,1133
|
|
20230919,145900,2681585850,7960,7960,7970,7960,2955
|
|
20230919,145800,2658058250,7960,7980,7980,7960,5086
|
|
20230919,145700,2617519040,7980,7990,7990,7980,4802
|
|
20230919,145600,2579199050,7990,7990,8000,7980,4525
|
|
20230919,145500,2543046290,7990,7990,7990,7990,954
|
|
20230919,145400,2535423830,8000,8000,8000,7990,1739
|
|
20230919,145300,2521516600,7990,8010,8010,7990,4304
|
|
20230919,145200,2487083870,8010,8010,8010,8000,1866
|
|
20230919,145100,2472147210,8010,8000,8010,8000,515
|
|
20230919,145000,2468026830,8000,8000,8000,8000,502
|
|
20230919,144900,2464010830,8000,8000,8000,8000,953
|
|
20230919,144800,2456386830,8010,8020,8030,8010,2911
|
|
20230919,144700,2433041580,8010,8010,8020,8010,1593
|
|
20230919,144600,2420281620,8010,8010,8020,8010,763
|
|
20230919,144500,2414169910,8010,8010,8020,8010,963
|
|
20230919,144400,2406456180,8010,8010,8010,8010,948
|
|
20230919,144300,2398862700,8020,8010,8020,8010,50
|
|
20230919,144200,2398461770,8020,8020,8020,8020,507
|
|
20230919,144100,2394395630,8020,8020,8020,8020,202
|
|
20230919,144000,2392775590,8030,8020,8030,8020,705
|
|
20230919,143900,2387121480,8020,8020,8020,8020,171
|
|
20230919,143800,2385750060,8020,8020,8030,8020,63
|
|
20230919,143700,2385244770,8020,8010,8020,8010,156
|
|
20230919,143600,2383995200,8020,8020,8020,8010,845
|
|
20230919,143500,2377223200,8020,8020,8030,8020,841
|
|
20230919,143400,2370475550,8010,8010,8010,8010,0
|
|
20230919,143300,2370475550,8010,8010,8010,8010,3
|
|
20230919,143200,2370451520,8010,8010,8010,8010,1749
|
|
20230919,143100,2356442030,8010,8010,8010,8010,406
|
|
20230919,143000,2353189970,8000,8000,8000,8000,5
|
|
20230919,142900,2353149970,8000,8010,8010,8000,1661
|
|
20230919,142800,2339849490,8010,8010,8010,8010,86
|
|
20230919,142700,2339160630,8010,8010,8010,8010,4
|
|
20230919,142600,2339128590,8010,8020,8020,8010,991
|
|
20230919,142500,2331181350,8020,8020,8020,8020,527
|
|
20230919,142400,2326954810,8010,8010,8010,8010,404
|
|
20230919,142300,2323718770,8010,8010,8010,8010,100
|
|
20230919,142200,2322917770,8010,8010,8010,8010,5
|
|
20230919,142100,2322877720,8020,8010,8020,8010,55
|
|
20230919,142000,2322436660,8020,8010,8020,8010,7
|
|
20230919,141900,2322380580,8010,8010,8010,8010,1340
|
|
20230919,141800,2311647180,8030,8010,8030,8010,6
|
|
20230919,141700,2311599080,8030,8020,8030,8010,266
|
|
20230919,141600,2309467740,8030,8010,8030,8010,603
|
|
20230919,141500,2304634670,8010,8010,8010,8010,215
|
|
20230919,141400,2302912520,8010,8010,8010,8010,4
|
|
20230919,141300,2302880480,8020,8020,8020,8020,160
|
|
20230919,141200,2301597280,8010,8020,8020,8010,301
|
|
20230919,141100,2299186260,8010,8010,8010,8010,60
|
|
20230919,141000,2298705660,8020,8030,8030,8020,294
|
|
20230919,140900,2296347770,8030,8030,8030,8020,513
|
|
20230919,140800,2292233480,8020,8020,8020,8020,4
|
|
20230919,140700,2292201400,8030,8030,8030,8030,1
|
|
20230919,140600,2292193370,8020,8020,8030,8020,365
|
|
20230919,140500,2289264820,8010,8020,8020,8010,554
|
|
20230919,140400,2284826780,8010,8020,8020,8010,43
|
|
20230919,140300,2284482020,8020,8020,8020,8020,0
|
|
20230919,140200,2284482020,8020,8020,8020,8020,634
|
|
20230919,140100,2279397340,8020,8020,8020,8010,1176
|
|
20230919,140000,2269970390,8020,8020,8020,8020,0
|
|
20230919,135900,2269970390,8020,8010,8020,8010,58
|
|
20230919,135800,2269505410,8000,8000,8000,8000,3
|
|
20230919,135700,2269481410,8000,8020,8020,8000,999
|
|
20230919,135600,2261475510,8020,8020,8020,8020,215
|
|
20230919,135500,2259751210,8020,8030,8030,8020,202
|
|
20230919,135400,2258131160,8020,8020,8030,8020,174
|
|
20230919,135300,2256735670,8030,8010,8030,8010,1029
|
|
20230919,135200,2248473760,8020,8010,8020,8010,428
|
|
20230919,135100,2245044070,8010,8010,8010,8010,40
|
|
20230919,135000,2244723670,8010,8010,8010,8010,132
|
|
20230919,134900,2243666350,8010,8030,8030,8010,287
|
|
20230919,134800,2241367440,8010,8010,8030,8000,23
|
|
20230919,134700,2241183200,8030,8010,8030,8000,636
|
|
20230919,134600,2236091290,8030,8010,8030,8010,238
|
|
20230919,134500,2234184870,8030,8030,8030,8030,0
|
|
20230919,134400,2234184870,8030,8020,8030,8020,412
|
|
20230919,134300,2230880620,8020,8000,8020,8000,15
|
|
20230919,134200,2230760400,8020,8000,8020,8000,465
|
|
20230919,134100,2227040380,8000,8020,8020,8000,22
|
|
20230919,134000,2226864230,8020,7990,8020,7990,634
|
|
20230919,133900,2221792300,7990,7990,7990,7990,7
|
|
20230919,133800,2221736370,7990,8000,8000,7990,97
|
|
20230919,133700,2220960380,8000,8000,8000,8000,110
|
|
20230919,133600,2220080380,7990,7990,8000,7990,6
|
|
20230919,133500,2220032430,7990,7990,7990,7990,1241
|
|
20230919,133400,2210116840,7990,7990,7990,7990,0
|
|
20230919,133300,2210116840,7990,7990,7990,7990,4
|
|
20230919,133200,2210084880,7990,7990,7990,7990,1353
|
|
20230919,133100,2199274410,8000,7990,8000,7990,301
|
|
20230919,133000,2196869410,7990,8000,8000,7990,739
|
|
20230919,132900,2190958590,7990,7990,7990,7990,0
|
|
20230919,132800,2190958590,7990,7990,7990,7990,100
|
|
20230919,132700,2190159590,7990,7990,7990,7990,105
|
|
20230919,132600,2189320640,7990,7990,7990,7990,210
|
|
20230919,132500,2187642740,8000,8000,8000,8000,0
|
|
20230919,132400,2187642740,8000,8000,8000,8000,5
|
|
20230919,132300,2187602740,8000,8000,8000,8000,848
|
|
20230919,132200,2180818740,8010,8010,8010,8010,1
|
|
20230919,132100,2180810730,8000,8000,8000,8000,50
|
|
20230919,132000,2180410730,8000,8000,8000,7990,13
|
|
20230919,131900,2180306780,8000,8000,8000,8000,4
|
|
20230919,131800,2180274780,8020,8020,8020,8020,0
|
|
20230919,131700,2180274780,8020,8020,8020,7990,109
|
|
20230919,131600,2179403600,8010,7990,8010,7990,372
|
|
20230919,131500,2176431280,7990,8000,8000,7990,45
|
|
20230919,131400,2176071720,8010,8010,8010,7990,702
|
|
20230919,131300,2170462700,7990,7990,7990,7990,510
|
|
20230919,131200,2166387800,7990,7990,7990,7990,300
|
|
20230919,131100,2163990800,7990,7990,7990,7990,253
|
|
20230919,131000,2161969330,8010,8010,8010,8010,5
|
|
20230919,130900,2161929280,8010,8000,8010,8000,2011
|
|
20230919,130800,2145824630,7980,7980,7980,7980,4
|
|
20230919,130700,2145792710,8000,8000,8000,8000,41
|
|
20230919,130600,2145464710,8000,7990,8000,7990,201
|
|
20230919,130500,2143858710,8000,7980,8000,7980,5
|
|
20230919,130400,2143818790,7980,8000,8000,7980,2202
|
|
20230919,130300,2126242830,8000,8000,8000,8000,1
|
|
20230919,130200,2126234830,8010,8000,8010,8000,92
|
|
20230919,130100,2125498820,7980,8000,8000,7980,44
|
|
20230919,130000,2125146900,8010,8010,8010,8010,0
|
|
20230919,125900,2125146900,8010,7980,8010,7980,53
|
|
20230919,125800,2124723900,8000,7980,8000,7980,440
|
|
20230919,125700,2121203960,8000,8000,8000,8000,6
|
|
20230919,125600,2121155960,7990,7990,8000,7990,3471
|
|
20230919,125500,2093422660,8000,8000,8010,7990,1129
|
|
20230919,125400,2084391380,8010,8000,8010,8000,24
|
|
20230919,125300,2084199250,7990,7990,7990,7990,0
|
|
20230919,125200,2084199250,7990,7990,7990,7990,4
|
|
20230919,125100,2084167290,8000,8000,8000,8000,5
|
|
20230919,125000,2084127290,8010,8010,8010,8010,1
|
|
20230919,124900,2084119280,7990,8000,8000,7990,205
|
|
20230919,124800,2082481320,8000,8000,8000,8000,1145
|
|
20230919,124700,2073321320,8000,8000,8000,8000,250
|
|
20230919,124600,2071321320,8000,8000,8000,8000,735
|
|
20230919,124500,2065441320,8000,8000,8000,8000,300
|
|
20230919,124400,2063041320,8000,8010,8010,8000,53
|
|
20230919,124300,2062616800,8010,8010,8010,8000,1074
|
|
20230919,124200,2054024060,8010,8010,8010,8000,821
|
|
20230919,124100,2047448400,8010,8000,8010,8000,770
|
|
20230919,124000,2041288200,8000,8000,8000,8000,137
|
|
20230919,123900,2040192200,8000,8000,8000,7990,321
|
|
20230919,123800,2037624240,7990,7990,7990,7990,220
|
|
20230919,123700,2035866440,7990,7990,7990,7990,301
|
|
20230919,123600,2033461450,7990,8000,8000,7990,5
|
|
20230919,123500,2033421490,8000,8000,8000,8000,0
|
|
20230919,123400,2033421490,8000,8000,8000,8000,15
|
|
20230919,123300,2033301490,8000,7990,8000,7990,126
|
|
20230919,123200,2032294740,8000,7990,8000,7990,212
|
|
20230919,123100,2030598780,7990,7990,7990,7990,10
|
|
20230919,123000,2030518880,7990,8000,8000,7990,5
|
|
20230919,122900,2030478910,8000,7990,8000,7990,238
|
|
20230919,122800,2028575830,7990,7990,7990,7990,460
|
|
20230919,122700,2024900430,7990,7990,7990,7990,4
|
|
20230919,122600,2024868470,8000,8000,8000,8000,7
|
|
20230919,122500,2024812470,7990,8000,8000,7990,291
|
|
20230919,122400,2022487180,8000,7990,8000,7990,15
|
|
20230919,122300,2022367230,7990,8000,8000,7990,28
|
|
20230919,122200,2022143310,8000,7990,8000,7990,1584
|
|
20230919,122100,2009481320,7990,7990,7990,7990,12
|
|
20230919,122000,2009385440,8000,8000,8000,8000,268
|
|
20230919,121900,2007241440,8000,8000,8000,8000,0
|
|
20230919,121800,2007241440,8000,8000,8000,8000,1020
|
|
20230919,121700,1999081440,8000,8000,8000,8000,4
|
|
20230919,121600,1999049440,8010,8010,8010,8010,14
|
|
20230919,121500,1998937300,8010,8010,8010,8010,908
|
|
20230919,121400,1991664220,8010,8010,8010,8010,18
|
|
20230919,121300,1991520040,8010,8010,8010,8010,191
|
|
20230919,121200,1989990130,8030,8010,8030,8010,246
|
|
20230919,121100,1988015510,8020,8020,8020,8020,0
|
|
20230919,121000,1988015510,8020,8020,8020,8020,1
|
|
20230919,120900,1988007490,8010,8010,8010,8010,352
|
|
20230919,120800,1985187970,8000,8000,8000,8000,530
|
|
20230919,120700,1980947970,7990,7990,7990,7990,68
|
|
20230919,120600,1980404650,7980,8000,8000,7980,2065
|
|
20230919,120500,1963907330,7990,7980,7990,7980,1573
|
|
20230919,120400,1951348670,7980,7990,7990,7980,556
|
|
20230919,120300,1946906770,7980,7990,7990,7980,187
|
|
20230919,120200,1945414140,7990,7990,7990,7990,1502
|
|
20230919,120100,1933413160,7990,8010,8010,7990,373
|
|
20230919,120000,1930429170,8010,8000,8010,8000,123
|
|
20230919,115900,1929445160,7990,7990,7990,7990,1783
|
|
20230919,115800,1915198990,7990,8000,8010,7990,187
|
|
20230919,115700,1913703380,8000,8000,8000,8000,234
|
|
20230919,115600,1911831380,8000,7990,8000,7990,1764
|
|
20230919,115500,1897735510,8000,7990,8000,7990,5
|
|
20230919,115400,1897695550,8000,7990,8000,7990,688
|
|
20230919,115300,1892197430,8000,8010,8010,8000,6436
|
|
20230919,115200,1840707500,8010,8000,8010,8000,686
|
|
20230919,115100,1835214500,8000,8010,8010,8000,1001
|
|
20230919,115000,1827206490,8010,8010,8010,8010,3855
|
|
20230919,114900,1796327940,8010,8010,8020,8010,608
|
|
20230919,114800,1791457850,8020,8020,8020,8020,717
|
|
20230919,114700,1785707510,8020,8020,8020,8020,0
|
|
20230919,114600,1785707510,8020,8020,8030,8020,226
|
|
20230919,114500,1783893750,8020,8020,8020,8020,4
|
|
20230919,114400,1783861670,8020,8020,8020,8020,159
|
|
20230919,114300,1782586490,8020,8020,8020,8020,50
|
|
20230919,114200,1782185490,8020,8020,8020,8020,303
|
|
20230919,114100,1779755430,8020,8030,8030,8020,503
|
|
20230919,114000,1775721350,8030,8030,8030,8020,65
|
|
20230919,113900,1775199900,8030,8030,8030,8020,145
|
|
20230919,113800,1774035590,8030,8040,8040,8030,891
|
|
20230919,113700,1766880360,8030,8030,8030,8030,1058
|
|
20230919,113600,1758384620,8040,8030,8040,8030,56
|
|
20230919,113500,1757934520,8030,8030,8040,8030,1564
|
|
20230919,113400,1745373860,8030,8030,8030,8030,88
|
|
20230919,113300,1744667220,8040,8040,8040,8030,2348
|
|
20230919,113200,1725789880,8040,8040,8040,8040,70
|
|
20230919,113100,1725227080,8050,8050,8060,8040,1469
|
|
20230919,113000,1713401270,8060,8050,8060,8050,143
|
|
20230919,112900,1712248880,8050,8040,8050,8040,42
|
|
20230919,112800,1711910990,8040,8050,8050,8040,384
|
|
20230919,112700,1708820850,8050,8050,8060,8050,192
|
|
20230919,112600,1707273740,8050,8050,8060,8050,44
|
|
20230919,112500,1706919530,8050,8050,8050,8050,67
|
|
20230919,112400,1706380180,8050,8050,8050,8050,740
|
|
20230919,112300,1700423180,8050,8050,8060,8050,49
|
|
20230919,112200,1700028600,8050,8050,8050,8040,55
|
|
20230919,112100,1699585940,8050,8050,8050,8040,803
|
|
20230919,112000,1693122290,8040,8050,8050,8040,24
|
|
20230919,111900,1692929130,8050,8050,8050,8050,175
|
|
20230919,111800,1691520380,8060,8050,8060,8050,1137
|
|
20230919,111700,1682367520,8050,8060,8060,8050,525
|
|
20230919,111600,1678138240,8060,8070,8070,8060,48
|
|
20230919,111500,1677751260,8060,8060,8060,8060,223
|
|
20230919,111400,1675953880,8070,8050,8070,8050,259
|
|
20230919,111300,1673865270,8060,8060,8060,8060,50
|
|
20230919,111200,1673462270,8070,8070,8070,8070,27
|
|
20230919,111100,1673244380,8050,8060,8060,8050,570
|
|
20230919,111000,1668650680,8060,8060,8060,8060,428
|
|
20230919,110900,1665201000,8070,8070,8070,8070,12
|
|
20230919,110800,1665104160,8070,8060,8070,8060,133
|
|
20230919,110700,1664030940,8050,8050,8050,8050,254
|
|
20230919,110600,1661986240,8050,8060,8060,8050,2510
|
|
20230919,110500,1641764140,8060,8060,8060,8060,282
|
|
20230919,110400,1639491220,8060,8070,8070,8060,158
|
|
20230919,110300,1638216490,8060,8060,8060,8060,57
|
|
20230919,110200,1637757070,8060,8070,8070,8060,459
|
|
20230919,110100,1634053340,8070,8070,8070,8070,4
|
|
20230919,110000,1634021060,8070,8070,8070,8070,277
|
|
20230919,105900,1631785670,8070,8070,8070,8070,293
|
|
20230919,105800,1629421160,8070,8070,8080,8070,585
|
|
20230919,105700,1624700060,8070,8080,8080,8070,11
|
|
20230919,105600,1624611190,8080,8070,8080,8070,767
|
|
20230919,105500,1618415150,8060,8070,8070,8060,736
|
|
20230919,105400,1612475640,8080,8070,8080,8070,470
|
|
20230919,105300,1608682730,8070,8070,8070,8070,290
|
|
20230919,105200,1606342430,8080,8080,8080,8080,838
|
|
20230919,105100,1599571390,8080,8080,8080,8070,1242
|
|
20230919,105000,1589536050,8080,8090,8090,8080,1620
|
|
20230919,104900,1576445360,8090,8090,8090,8090,774
|
|
20230919,104800,1570183700,8080,8080,8080,8080,1020
|
|
20230919,104700,1561942100,8080,8080,8080,8080,921
|
|
20230919,104600,1554500420,8080,8080,8080,8080,529
|
|
20230919,104500,1550226100,8080,8070,8080,8070,450
|
|
20230919,104400,1546593600,8070,8080,8080,8070,224
|
|
20230919,104300,1544783700,8080,8090,8100,8080,1578
|
|
20230919,104200,1532017470,8070,8040,8090,8040,16154
|
|
20230919,104100,1401871850,8020,8020,8020,8020,54
|
|
20230919,104000,1401438770,8030,8030,8030,8030,15
|
|
20230919,103900,1401318320,8030,8020,8030,8020,203
|
|
20230919,103800,1399688260,8030,8030,8030,8030,0
|
|
20230919,103700,1399688260,8030,8040,8040,8020,730
|
|
20230919,103600,1393831630,8020,8040,8040,8020,158
|
|
20230919,103500,1392564420,8020,8030,8040,8020,80
|
|
20230919,103400,1391922120,8030,8030,8030,8030,66
|
|
20230919,103300,1391392140,8030,8020,8040,8020,563
|
|
20230919,103200,1386872060,8020,8020,8020,8020,50
|
|
20230919,103100,1386471060,8030,8030,8030,8030,400
|
|
20230919,103000,1383259060,8020,8020,8020,8020,1212
|
|
20230919,102900,1373538820,8010,8020,8020,8010,404
|
|
20230919,102800,1370298780,8020,8020,8020,8020,638
|
|
20230919,102700,1365182020,8020,8030,8030,8020,34
|
|
20230919,102600,1364909110,8020,8020,8030,8020,1606
|
|
20230919,102500,1352028980,8020,8020,8030,8020,448
|
|
20230919,102400,1348435990,8020,8020,8020,8020,1054
|
|
20230919,102300,1339982910,8020,8030,8030,8020,494
|
|
20230919,102200,1336020020,8030,8040,8040,8030,431
|
|
20230919,102100,1332557180,8040,8040,8040,8040,0
|
|
20230919,102000,1332557180,8040,8030,8040,8030,2797
|
|
20230919,101900,1310092300,8020,8020,8040,8020,992
|
|
20230919,101800,1302136220,8020,8020,8020,8020,519
|
|
20230919,101700,1297973840,8020,8040,8040,8010,4368
|
|
20230919,101600,1262908270,8050,8040,8050,8040,678
|
|
20230919,101500,1257456870,8050,8050,8050,8040,326
|
|
20230919,101400,1254833570,8050,8040,8050,8040,977
|
|
20230919,101300,1246978480,8040,8060,8060,8040,133
|
|
20230919,101200,1245908660,8060,8060,8060,8040,1308
|
|
20230919,101100,1235387570,8050,8060,8060,8050,624
|
|
20230919,101000,1230363280,8070,8060,8070,8060,1477
|
|
20230919,100900,1218458410,8060,8050,8060,8020,377
|
|
20230919,100800,1215434680,8020,8060,8070,8020,5865
|
|
20230919,100700,1168301420,8060,8040,8060,8040,8051
|
|
20230919,100600,1103520160,8030,8020,8030,8020,2210
|
|
20230919,100500,1085782270,8010,8010,8010,8010,65
|
|
20230919,100400,1085261620,8020,8010,8020,8000,2110
|
|
20230919,100300,1068355950,8020,8020,8020,8020,172
|
|
20230919,100200,1066976510,8030,8010,8030,8010,1308
|
|
20230919,100100,1056485760,8010,8000,8010,8000,1103
|
|
20230919,100000,1047655520,8010,8000,8010,7990,4028
|
|
20230919,095900,1015421660,7990,7990,7990,7990,184
|
|
20230919,095800,1013951500,7990,8000,8000,7980,861
|
|
20230919,095700,1007072970,8000,7980,8010,7980,26
|
|
20230919,095600,1006865000,8000,8000,8000,8000,2746
|
|
20230919,095500,984897000,8000,7980,8000,7980,8
|
|
20230919,095400,984833120,8000,7970,8000,7970,155
|
|
20230919,095300,983597220,7980,7970,8000,7970,850
|
|
20230919,095200,976822620,7970,8000,8000,7970,136
|
|
20230919,095100,975737650,7970,7960,7970,7960,384
|
|
20230919,095000,972680340,7970,7970,7980,7960,1464
|
|
20230919,094900,961022260,7980,7990,7990,7960,2853
|
|
20230919,094800,938275750,7980,8010,8010,7980,1872
|
|
20230919,094700,923328830,8000,8010,8010,8000,51
|
|
20230919,094600,922920820,8000,8000,8000,8000,10
|
|
20230919,094500,922840820,8000,8000,8000,8000,4
|
|
20230919,094400,922808820,8010,8000,8010,7990,259
|
|
20230919,094300,920737800,8010,8000,8010,7980,2009
|
|
20230919,094200,904692600,8000,8010,8020,8000,928
|
|
20230919,094100,897263500,8020,8010,8020,8000,11
|
|
20230919,094000,897175360,8030,8000,8040,8000,488
|
|
20230919,093900,893267050,8000,8050,8050,8000,5566
|
|
20230919,093800,848705510,8030,8060,8060,8020,895
|
|
20230919,093700,841500760,8090,7980,8090,7980,10519
|
|
20230919,093600,757229020,7980,7980,7980,7970,692
|
|
20230919,093500,751713270,7980,7980,7980,7970,1363
|
|
20230919,093400,740846770,7980,7980,7980,7980,532
|
|
20230919,093300,736601410,7980,7960,7990,7960,1589
|
|
20230919,093200,723923310,7960,7970,7970,7960,240
|
|
20230919,093100,722012590,7970,7970,7980,7970,528
|
|
20230919,093000,717803730,7970,7970,7980,7970,1142
|
|
20230919,092900,708701970,7980,7980,7990,7970,537
|
|
20230919,092800,704417000,7990,7980,7990,7970,854
|
|
20230919,092700,697604600,7970,7970,7970,7970,354
|
|
20230919,092600,694783220,7970,7980,7990,7970,1470
|
|
20230919,092500,683051890,7980,7980,7980,7960,2616
|
|
20230919,092400,662197390,7980,7990,7990,7980,1071
|
|
20230919,092300,653650500,7990,7990,7990,7980,1876
|
|
20230919,092200,638674780,7990,8000,8010,7980,8885
|
|
20230919,092100,567612650,8010,8010,8010,8000,1956
|
|
20230919,092000,551954460,8000,8000,8000,8000,252
|
|
20230919,091900,549938460,8000,8010,8010,8000,5524
|
|
20230919,091800,505730940,8010,8010,8030,8010,222
|
|
20230919,091700,503951520,8010,8010,8020,8010,952
|
|
20230919,091600,496325920,8010,8020,8020,8010,713
|
|
20230919,091500,490611660,8020,8020,8020,8020,710
|
|
20230919,091400,484917460,8010,8040,8040,8010,641
|
|
20230919,091300,479780150,8050,8020,8060,8020,10563
|
|
20230919,091200,394753900,8010,8030,8030,8010,516
|
|
20230919,091100,390610740,8030,8000,8030,8000,3932
|
|
20230919,091000,359094020,8000,7990,8000,7990,1229
|
|
20230919,090900,349265470,7990,8010,8010,7990,1493
|
|
20230919,090800,337318790,8010,8020,8030,8000,2751
|
|
20230919,090700,315266590,8030,7970,8030,7960,1760
|
|
20230919,090600,301217890,7970,8030,8030,7970,10290
|
|
20230919,090500,218910570,8030,8020,8030,8020,1023
|
|
20230919,090400,210702660,8020,8070,8070,8020,4086
|
|
20230919,090300,177869550,8070,8030,8070,8030,3238
|
|
20230919,090200,151848000,8030,8080,8080,8030,6836
|
|
20230919,090100,96772840,8090,8080,8090,8060,1884
|
|
20230919,090000,81550730,8080,8050,8080,8050,10124
|