598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185500,2510046940,8450,8450,8450,8450,8422
|
|
20230904,185400,2510046940,8450,8450,8450,8450,0
|
|
20230904,185300,2510046940,8450,8450,8450,8450,0
|
|
20230904,185200,2510046940,8450,8450,8450,8450,0
|
|
20230904,185100,2510046940,8450,8450,8450,8450,0
|
|
20230904,185000,2510046940,8450,8450,8450,8450,0
|
|
20230904,184900,2510046940,8450,8450,8450,8450,0
|
|
20230904,184800,2510046940,8450,8450,8450,8450,0
|
|
20230904,184700,2510046940,8450,8450,8450,8450,0
|
|
20230904,184600,2510046940,8450,8450,8450,8450,0
|
|
20230904,184500,2510046940,8450,8450,8450,8450,0
|
|
20230904,184400,2510046940,8450,8450,8450,8450,0
|
|
20230904,184300,2510046940,8450,8450,8450,8450,0
|
|
20230904,184200,2510046940,8450,8450,8450,8450,0
|
|
20230904,184100,2510046940,8450,8450,8450,8450,0
|
|
20230904,184000,2510046940,8450,8450,8450,8450,0
|
|
20230904,183900,2510046940,8450,8450,8450,8450,0
|
|
20230904,183800,2510046940,8450,8450,8450,8450,0
|
|
20230904,183700,2510046940,8450,8450,8450,8450,0
|
|
20230904,183600,2510046940,8450,8450,8450,8450,0
|
|
20230904,183500,2510046940,8450,8450,8450,8450,0
|
|
20230904,183400,2510046940,8450,8450,8450,8450,0
|
|
20230904,183300,2510046940,8450,8450,8450,8450,0
|
|
20230904,183200,2510046940,8450,8450,8450,8450,0
|
|
20230904,183100,2510046940,8450,8450,8450,8450,0
|
|
20230904,183000,2510046940,8450,8450,8450,8450,0
|
|
20230904,182900,2510046940,8450,8450,8450,8450,0
|
|
20230904,182800,2510046940,8450,8450,8450,8450,0
|
|
20230904,182700,2510046940,8450,8450,8450,8450,0
|
|
20230904,182600,2510046940,8450,8450,8450,8450,0
|
|
20230904,182500,2510046940,8450,8450,8450,8450,8422
|
|
20230904,182400,2510046940,8450,8450,8450,8450,0
|
|
20230904,182300,2510046940,8450,8450,8450,8450,0
|
|
20230904,182200,2510046940,8450,8450,8450,8450,0
|
|
20230904,182100,2510046940,8450,8450,8450,8450,0
|
|
20230904,182000,2510046940,8450,8450,8450,8450,0
|
|
20230904,181900,2510046940,8450,8450,8450,8450,0
|
|
20230904,181800,2510046940,8450,8450,8450,8450,0
|
|
20230904,181700,2510046940,8450,8450,8450,8450,0
|
|
20230904,181600,2510046940,8450,8450,8450,8450,0
|
|
20230904,181500,2510046940,8450,8450,8450,8450,0
|
|
20230904,181400,2510046940,8450,8450,8450,8450,0
|
|
20230904,181300,2510046940,8450,8450,8450,8450,0
|
|
20230904,181200,2510046940,8450,8450,8450,8450,0
|
|
20230904,181100,2510046940,8450,8450,8450,8450,0
|
|
20230904,181000,2510046940,8450,8450,8450,8450,0
|
|
20230904,180900,2510046940,8450,8450,8450,8450,0
|
|
20230904,180800,2510046940,8450,8450,8450,8450,0
|
|
20230904,180700,2510046940,8450,8450,8450,8450,0
|
|
20230904,180600,2510046940,8450,8450,8450,8450,0
|
|
20230904,180500,2510046940,8450,8450,8450,8450,0
|
|
20230904,180400,2510046940,8450,8450,8450,8450,0
|
|
20230904,180300,2510046940,8450,8450,8450,8450,0
|
|
20230904,180200,2510046940,8450,8450,8450,8450,0
|
|
20230904,180100,2510046940,8450,8450,8450,8450,0
|
|
20230904,180000,2510046940,8450,8450,8450,8450,0
|
|
20230904,175900,2510046940,8450,8450,8450,8450,0
|
|
20230904,175800,2510046940,8450,8450,8450,8450,0
|
|
20230904,175700,2510046940,8450,8450,8450,8450,0
|
|
20230904,175600,2510046940,8450,8450,8450,8450,0
|
|
20230904,175500,2510046940,8450,8450,8450,8450,8422
|
|
20230904,175400,2510046940,8450,8450,8450,8450,0
|
|
20230904,175300,2510046940,8450,8450,8450,8450,0
|
|
20230904,175200,2510046940,8450,8450,8450,8450,0
|
|
20230904,175100,2510046940,8450,8450,8450,8450,0
|
|
20230904,175000,2510046940,8450,8450,8450,8450,0
|
|
20230904,174900,2510046940,8450,8450,8450,8450,0
|
|
20230904,174800,2510046940,8450,8450,8450,8450,0
|
|
20230904,174700,2510046940,8450,8450,8450,8450,0
|
|
20230904,174600,2510046940,8450,8450,8450,8450,0
|
|
20230904,174500,2510046940,8450,8450,8450,8450,0
|
|
20230904,174400,2510046940,8450,8450,8450,8450,0
|
|
20230904,174300,2510046940,8450,8450,8450,8450,0
|
|
20230904,174200,2510046940,8450,8450,8450,8450,0
|
|
20230904,174100,2510046940,8450,8450,8450,8450,0
|
|
20230904,174000,2510046940,8450,8450,8450,8450,0
|
|
20230904,173900,2510046940,8450,8450,8450,8450,0
|
|
20230904,173800,2510046940,8450,8450,8450,8450,0
|
|
20230904,173700,2510046940,8450,8450,8450,8450,0
|
|
20230904,173600,2510046940,8450,8450,8450,8450,0
|
|
20230904,173500,2510046940,8450,8450,8450,8450,0
|
|
20230904,173400,2510046940,8450,8450,8450,8450,0
|
|
20230904,173300,2510046940,8450,8450,8450,8450,0
|
|
20230904,173200,2510046940,8450,8450,8450,8450,0
|
|
20230904,173100,2510046940,8450,8450,8450,8450,0
|
|
20230904,173000,2510046940,8450,8450,8450,8450,0
|
|
20230904,172900,2510046940,8450,8450,8450,8450,0
|
|
20230904,172800,2510046940,8450,8450,8450,8450,0
|
|
20230904,172700,2510046940,8450,8450,8450,8450,0
|
|
20230904,172600,2510046940,8450,8450,8450,8450,0
|
|
20230904,172500,2510046940,8450,8450,8450,8450,8422
|
|
20230904,172400,2510046940,8450,8450,8450,8450,0
|
|
20230904,172300,2510046940,8450,8450,8450,8450,0
|
|
20230904,172200,2510046940,8450,8450,8450,8450,0
|
|
20230904,172100,2510046940,8450,8450,8450,8450,0
|
|
20230904,172000,2510046940,8450,8450,8450,8450,0
|
|
20230904,171900,2510046940,8450,8450,8450,8450,0
|
|
20230904,171800,2510046940,8450,8450,8450,8450,0
|
|
20230904,171700,2510046940,8450,8450,8450,8450,0
|
|
20230904,171600,2510046940,8450,8450,8450,8450,0
|
|
20230904,171500,2510046940,8450,8450,8450,8450,0
|
|
20230904,171400,2510046940,8450,8450,8450,8450,0
|
|
20230904,171300,2510046940,8450,8450,8450,8450,0
|
|
20230904,171200,2510046940,8450,8450,8450,8450,0
|
|
20230904,171100,2510046940,8450,8450,8450,8450,0
|
|
20230904,171000,2510046940,8450,8450,8450,8450,0
|
|
20230904,170900,2510046940,8450,8450,8450,8450,0
|
|
20230904,170800,2510046940,8450,8450,8450,8450,0
|
|
20230904,170700,2510046940,8450,8450,8450,8450,0
|
|
20230904,170600,2510046940,8450,8450,8450,8450,0
|
|
20230904,170500,2510046940,8450,8450,8450,8450,0
|
|
20230904,170400,2510046940,8450,8450,8450,8450,0
|
|
20230904,170300,2510046940,8450,8450,8450,8450,0
|
|
20230904,170200,2510046940,8450,8450,8450,8450,0
|
|
20230904,170100,2510046940,8450,8450,8450,8450,0
|
|
20230904,170000,2510046940,8450,8450,8450,8450,0
|
|
20230904,165900,2510046940,8450,8450,8450,8450,0
|
|
20230904,165800,2510046940,8450,8450,8450,8450,0
|
|
20230904,165700,2510046940,8450,8450,8450,8450,0
|
|
20230904,165600,2510046940,8450,8450,8450,8450,0
|
|
20230904,165500,2510046940,8450,8450,8450,8450,8422
|
|
20230904,165400,2510046940,8450,8450,8450,8450,0
|
|
20230904,165300,2510046940,8450,8450,8450,8450,0
|
|
20230904,165200,2510046940,8450,8450,8450,8450,0
|
|
20230904,165100,2510046940,8450,8450,8450,8450,0
|
|
20230904,165000,2510046940,8450,8450,8450,8450,0
|
|
20230904,164900,2510046940,8450,8450,8450,8450,0
|
|
20230904,164800,2510046940,8450,8450,8450,8450,0
|
|
20230904,164700,2510046940,8450,8450,8450,8450,0
|
|
20230904,164600,2510046940,8450,8450,8450,8450,0
|
|
20230904,164500,2510046940,8450,8450,8450,8450,0
|
|
20230904,164400,2510046940,8450,8450,8450,8450,0
|
|
20230904,164300,2510046940,8450,8450,8450,8450,0
|
|
20230904,164200,2510046940,8450,8450,8450,8450,0
|
|
20230904,164100,2510046940,8450,8450,8450,8450,0
|
|
20230904,164000,2510046940,8450,8450,8450,8450,0
|
|
20230904,163900,2510046940,8450,8450,8450,8450,0
|
|
20230904,163800,2510046940,8450,8450,8450,8450,0
|
|
20230904,163700,2510046940,8450,8450,8450,8450,0
|
|
20230904,163600,2510046940,8450,8450,8450,8450,0
|
|
20230904,163500,2510046940,8450,8450,8450,8450,0
|
|
20230904,163400,2510046940,8450,8450,8450,8450,0
|
|
20230904,163300,2510046940,8450,8450,8450,8450,0
|
|
20230904,163200,2510046940,8450,8450,8450,8450,0
|
|
20230904,163100,2510046940,8450,8450,8450,8450,0
|
|
20230904,163000,2510046940,8450,8450,8450,8450,0
|
|
20230904,162900,2510046940,8450,8450,8450,8450,0
|
|
20230904,162800,2510046940,8450,8450,8450,8450,0
|
|
20230904,162700,2510046940,8450,8450,8450,8450,0
|
|
20230904,162600,2510046940,8450,8450,8450,8450,0
|
|
20230904,162500,2510046940,8450,8450,8450,8450,8422
|
|
20230904,162400,2510046940,8450,8450,8450,8450,0
|
|
20230904,162300,2510046940,8450,8450,8450,8450,0
|
|
20230904,162200,2510046940,8450,8450,8450,8450,0
|
|
20230904,162100,2510046940,8450,8450,8450,8450,0
|
|
20230904,162000,2510046940,8450,8450,8450,8450,0
|
|
20230904,161900,2510046940,8450,8450,8450,8450,0
|
|
20230904,161800,2510046940,8450,8450,8450,8450,0
|
|
20230904,161700,2510046940,8450,8450,8450,8450,0
|
|
20230904,161600,2510046940,8450,8450,8450,8450,0
|
|
20230904,161500,2510046940,8450,8450,8450,8450,0
|
|
20230904,161400,2510046940,8450,8450,8450,8450,0
|
|
20230904,161300,2510046940,8450,8450,8450,8450,0
|
|
20230904,161200,2510046940,8450,8450,8450,8450,0
|
|
20230904,161100,2510046940,8450,8450,8450,8450,0
|
|
20230904,161000,2510046940,8450,8450,8450,8450,0
|
|
20230904,160900,2510046940,8450,8450,8450,8450,0
|
|
20230904,160800,2510046940,8450,8450,8450,8450,0
|
|
20230904,160700,2510046940,8450,8450,8450,8450,0
|
|
20230904,160600,2510046940,8450,8450,8450,8450,0
|
|
20230904,160500,2510046940,8450,8450,8450,8450,0
|
|
20230904,160400,2510046940,8450,8450,8450,8450,0
|
|
20230904,160300,2510046940,8450,8450,8450,8450,0
|
|
20230904,160200,2510046940,8450,8450,8450,8450,0
|
|
20230904,160100,2510046940,8450,8450,8450,8450,0
|
|
20230904,160000,2510046940,8450,8450,8450,8450,0
|
|
20230904,155900,2510046940,8450,8450,8450,8450,0
|
|
20230904,155800,2510046940,8450,8450,8450,8450,0
|
|
20230904,155700,2510046940,8450,8450,8450,8450,0
|
|
20230904,155600,2510046940,8450,8450,8450,8450,0
|
|
20230904,155500,2510046940,8450,8450,8450,8450,8422
|
|
20230904,155400,2510046940,8450,8450,8450,8450,0
|
|
20230904,155300,2510046940,8450,8450,8450,8450,0
|
|
20230904,155200,2510046940,8450,8450,8450,8450,0
|
|
20230904,155100,2510046940,8450,8450,8450,8450,0
|
|
20230904,155000,2510046940,8450,8450,8450,8450,0
|
|
20230904,154900,2510046940,8450,8450,8450,8450,0
|
|
20230904,154800,2510046940,8450,8450,8450,8450,0
|
|
20230904,154700,2510046940,8450,8450,8450,8450,0
|
|
20230904,154600,2510046940,8450,8450,8450,8450,0
|
|
20230904,154500,2510046940,8450,8450,8450,8450,0
|
|
20230904,154400,2510046940,8450,8450,8450,8450,0
|
|
20230904,154300,2510046940,8450,8450,8450,8450,0
|
|
20230904,154200,2510046940,8450,8450,8450,8450,0
|
|
20230904,154100,2510046940,8450,8450,8450,8450,0
|
|
20230904,154000,2510046940,8450,8450,8450,8450,0
|
|
20230904,153900,2510046940,8450,8450,8450,8450,0
|
|
20230904,153800,2510046940,8450,8450,8450,8450,0
|
|
20230904,153700,2510046940,8450,8450,8450,8450,0
|
|
20230904,153600,2510046940,8450,8450,8450,8450,0
|
|
20230904,153500,2510046940,8450,8450,8450,8450,0
|
|
20230904,153400,2510046940,8450,8450,8450,8450,0
|
|
20230904,153300,2510046940,8450,8450,8450,8450,0
|
|
20230904,153200,2510046940,8450,8450,8450,8450,0
|
|
20230904,153100,2510046940,8450,8450,8450,8450,0
|
|
20230904,153000,2510046940,8450,8450,8450,8450,8422
|
|
20230904,152900,2438881040,8420,8420,8420,8420,0
|
|
20230904,152800,2438881040,8420,8420,8420,8420,0
|
|
20230904,152700,2438881040,8420,8420,8420,8420,0
|
|
20230904,152600,2438881040,8420,8420,8420,8420,0
|
|
20230904,152500,2438881040,8420,8420,8420,8420,0
|
|
20230904,152400,2438881040,8420,8420,8420,8420,0
|
|
20230904,152300,2438881040,8420,8420,8420,8420,0
|
|
20230904,152200,2438881040,8420,8420,8420,8420,0
|
|
20230904,152100,2438881040,8420,8420,8420,8420,0
|
|
20230904,152000,2438881040,8420,8420,8420,8420,0
|
|
20230904,151900,2438881040,8420,8400,8420,8400,2761
|
|
20230904,151800,2415669680,8400,8410,8420,8400,1313
|
|
20230904,151700,2404627670,8420,8410,8420,8410,131
|
|
20230904,151600,2403525670,8420,8410,8420,8410,632
|
|
20230904,151500,2398209630,8420,8420,8420,8410,32
|
|
20230904,151400,2397940410,8420,8430,8430,8420,405
|
|
20230904,151300,2394530300,8420,8420,8430,8420,219
|
|
20230904,151200,2392685170,8430,8420,8430,8410,327
|
|
20230904,151100,2389930300,8420,8430,8430,8420,427
|
|
20230904,151000,2386332910,8430,8420,8430,8420,9
|
|
20230904,150900,2386257080,8420,8410,8430,8410,243
|
|
20230904,150800,2384212920,8400,8420,8420,8400,3062
|
|
20230904,150700,2358452170,8420,8410,8420,8410,18
|
|
20230904,150600,2358300780,8430,8420,8430,8410,2315
|
|
20230904,150500,2338822160,8420,8430,8430,8410,1943
|
|
20230904,150400,2322473690,8420,8430,8430,8420,552
|
|
20230904,150300,2317825520,8420,8430,8430,8420,6
|
|
20230904,150200,2317774960,8430,8420,8430,8420,1020
|
|
20230904,150100,2309186480,8430,8430,8430,8420,334
|
|
20230904,150000,2306370880,8420,8430,8440,8420,659
|
|
20230904,145900,2300815330,8430,8420,8440,8420,429
|
|
20230904,145800,2297198870,8430,8430,8440,8430,2080
|
|
20230904,145700,2279664440,8430,8430,8440,8430,1367
|
|
20230904,145600,2268136850,8440,8440,8440,8430,31
|
|
20230904,145500,2267875230,8440,8440,8440,8430,466
|
|
20230904,145400,2263946680,8440,8440,8440,8430,129
|
|
20230904,145300,2262857940,8440,8430,8440,8430,216
|
|
20230904,145200,2261035710,8440,8440,8440,8430,12
|
|
20230904,145100,2260934450,8440,8430,8440,8430,112
|
|
20230904,145000,2259989840,8430,8440,8440,8430,11
|
|
20230904,144900,2259897020,8430,8440,8440,8430,1007
|
|
20230904,144800,2251407960,8440,8430,8440,8430,17
|
|
20230904,144700,2251264500,8430,8440,8440,8430,170
|
|
20230904,144600,2249831150,8430,8440,8440,8430,237
|
|
20230904,144500,2247831630,8440,8440,8440,8430,1761
|
|
20230904,144400,2232970480,8440,8450,8450,8440,12
|
|
20230904,144300,2232869150,8450,8450,8450,8440,718
|
|
20230904,144200,2226808980,8440,8440,8450,8440,1133
|
|
20230904,144100,2217236170,8450,8440,8450,8440,1560
|
|
20230904,144000,2204069560,8450,8440,8450,8440,40
|
|
20230904,143900,2203731900,8450,8450,8450,8440,596
|
|
20230904,143800,2198696420,8440,8440,8450,8440,72
|
|
20230904,143700,2198088590,8450,8450,8450,8440,567
|
|
20230904,143600,2193297460,8450,8440,8450,8440,107
|
|
20230904,143500,2192394210,8440,8450,8450,8440,808
|
|
20230904,143400,2185574560,8450,8450,8450,8440,21
|
|
20230904,143300,2185397130,8450,8450,8450,8440,23
|
|
20230904,143200,2185202800,8450,8440,8450,8430,1483
|
|
20230904,143100,2172685750,8440,8440,8440,8430,227
|
|
20230904,143000,2170771890,8440,8430,8440,8430,1535
|
|
20230904,142900,2157831300,8440,8460,8460,8440,3716
|
|
20230904,142800,2126442230,8450,8450,8460,8450,213
|
|
20230904,142700,2124642180,8450,8450,8460,8450,1665
|
|
20230904,142600,2110557380,8460,8450,8460,8450,166
|
|
20230904,142500,2109154490,8450,8460,8460,8450,53
|
|
20230904,142400,2108706510,8450,8440,8450,8440,1864
|
|
20230904,142300,2092956350,8440,8440,8450,8440,43
|
|
20230904,142200,2092593390,8440,8440,8450,8440,109
|
|
20230904,142100,2091673130,8440,8450,8460,8440,499
|
|
20230904,142000,2087456570,8450,8450,8460,8450,101
|
|
20230904,141900,2086602930,8450,8440,8460,8440,4051
|
|
20230904,141800,2052373230,8440,8460,8460,8440,1498
|
|
20230904,141700,2039711090,8460,8440,8470,8440,17105
|
|
20230904,141600,1895099980,8430,8430,8440,8430,270
|
|
20230904,141500,1892823700,8430,8440,8440,8430,683
|
|
20230904,141400,1887059650,8440,8440,8440,8430,1772
|
|
20230904,141300,1872106610,8430,8430,8440,8430,653
|
|
20230904,141200,1866595850,8430,8440,8440,8430,121
|
|
20230904,141100,1865575550,8430,8430,8440,8430,3681
|
|
20230904,141000,1834544620,8420,8420,8430,8420,85
|
|
20230904,140900,1833828670,8420,8420,8430,8420,639
|
|
20230904,140800,1828448230,8430,8430,8430,8420,265
|
|
20230904,140700,1826216730,8420,8420,8430,8410,988
|
|
20230904,140600,1817897580,8410,8410,8420,8410,156
|
|
20230904,140500,1816584540,8420,8430,8440,8420,3277
|
|
20230904,140400,1788977020,8430,8430,8440,8430,122
|
|
20230904,140300,1787948160,8430,8440,8440,8430,68
|
|
20230904,140200,1787374720,8430,8440,8440,8430,277
|
|
20230904,140100,1785037340,8430,8430,8440,8430,373
|
|
20230904,140000,1781889670,8430,8430,8440,8430,474
|
|
20230904,135900,1777893640,8430,8430,8440,8430,981
|
|
20230904,135800,1769614530,8430,8440,8440,8430,160
|
|
20230904,135700,1768264550,8440,8430,8440,8430,298
|
|
20230904,135600,1765749820,8440,8440,8440,8430,1492
|
|
20230904,135500,1753157410,8440,8440,8440,8430,25
|
|
20230904,135400,1752946430,8440,8440,8440,8430,16
|
|
20230904,135300,1752811410,8440,8430,8440,8430,1542
|
|
20230904,135200,1739812320,8430,8440,8440,8430,907
|
|
20230904,135100,1732165760,8440,8440,8440,8430,137
|
|
20230904,135000,1731009500,8420,8430,8440,8420,1493
|
|
20230904,134900,1718425870,8430,8430,8440,8420,4652
|
|
20230904,134800,1679224260,8430,8430,8440,8430,77
|
|
20230904,134700,1678574920,8440,8440,8440,8430,106
|
|
20230904,134600,1677680810,8440,8440,8440,8430,124
|
|
20230904,134500,1676634270,8440,8440,8440,8430,1254
|
|
20230904,134400,1666060530,8440,8440,8440,8430,784
|
|
20230904,134300,1659444850,8440,8430,8440,8430,772
|
|
20230904,134200,1652929310,8430,8410,8430,8410,5335
|
|
20230904,134100,1607971830,8420,8420,8430,8420,2243
|
|
20230904,134000,1589085730,8420,8420,8420,8410,799
|
|
20230904,133900,1582364890,8420,8410,8420,8410,1183
|
|
20230904,133800,1572415540,8420,8410,8420,8410,50
|
|
20230904,133700,1571994740,8420,8420,8420,8420,11
|
|
20230904,133600,1571902120,8420,8420,8420,8420,103
|
|
20230904,133500,1571034860,8410,8410,8410,8410,719
|
|
20230904,133400,1564988070,8400,8410,8410,8400,472
|
|
20230904,133300,1561018570,8420,8420,8420,8410,19
|
|
20230904,133200,1560858610,8410,8420,8420,8410,575
|
|
20230904,133100,1556022580,8410,8420,8420,8410,217
|
|
20230904,133000,1554197440,8420,8420,8420,8410,120
|
|
20230904,132900,1553187140,8420,8420,8420,8420,151
|
|
20230904,132800,1551915720,8420,8420,8420,8420,4
|
|
20230904,132700,1551882040,8410,8410,8420,8410,747
|
|
20230904,132600,1545599620,8410,8410,8420,8410,378
|
|
20230904,132500,1542420410,8420,8420,8420,8420,64
|
|
20230904,132400,1541881530,8410,8430,8430,8410,36
|
|
20230904,132300,1541578430,8430,8430,8430,8400,2302
|
|
20230904,132200,1522238400,8420,8420,8420,8420,1578
|
|
20230904,132100,1508951640,8420,8400,8420,8400,18
|
|
20230904,132000,1508800100,8420,8410,8420,8400,2165
|
|
20230904,131900,1490599470,8410,8420,8420,8410,1672
|
|
20230904,131800,1476535530,8420,8420,8420,8420,37
|
|
20230904,131700,1476223990,8420,8420,8420,8420,190
|
|
20230904,131600,1474624190,8420,8420,8420,8410,360
|
|
20230904,131500,1471596390,8420,8410,8420,8410,516
|
|
20230904,131400,1467256680,8420,8420,8420,8420,27
|
|
20230904,131300,1467029340,8410,8410,8410,8410,302
|
|
20230904,131200,1464489520,8410,8420,8430,8410,1805
|
|
20230904,131100,1449292710,8410,8410,8420,8400,748
|
|
20230904,131000,1442998770,8410,8420,8420,8380,3530
|
|
20230904,130900,1413368040,8420,8410,8420,8410,179
|
|
20230904,130800,1411862360,8420,8420,8420,8420,350
|
|
20230904,130700,1408915360,8420,8420,8420,8410,696
|
|
20230904,130600,1403061800,8420,8410,8420,8410,358
|
|
20230904,130500,1400050970,8410,8410,8420,8410,1536
|
|
20230904,130400,1387132180,8420,8420,8420,8420,81
|
|
20230904,130300,1386450160,8420,8420,8420,8420,362
|
|
20230904,130200,1383402120,8420,8410,8420,8410,159
|
|
20230904,130100,1382063390,8410,8390,8410,8390,2222
|
|
20230904,130000,1363388300,8400,8400,8400,8390,97
|
|
20230904,125900,1362573690,8400,8400,8400,8390,1205
|
|
20230904,125800,1352453230,8410,8400,8410,8400,555
|
|
20230904,125700,1347786690,8410,8420,8420,8410,1489
|
|
20230904,125600,1335261580,8420,8410,8420,8410,373
|
|
20230904,125500,1332121450,8410,8410,8410,8410,299
|
|
20230904,125400,1329606860,8410,8420,8420,8400,2055
|
|
20230904,125300,1312341530,8420,8420,8420,8410,117
|
|
20230904,125200,1311356620,8420,8420,8420,8410,1361
|
|
20230904,125100,1299902920,8420,8410,8420,8410,1482
|
|
20230904,125000,1287434270,8410,8400,8410,8400,676
|
|
20230904,124900,1281750950,8400,8390,8400,8390,3138
|
|
20230904,124800,1255394750,8390,8380,8390,8380,2923
|
|
20230904,124700,1230871280,8380,8380,8380,8380,501
|
|
20230904,124600,1226672900,8380,8380,8380,8380,104
|
|
20230904,124500,1225801380,8380,8380,8380,8380,1779
|
|
20230904,124400,1210893360,8380,8380,8380,8380,85
|
|
20230904,124300,1210181060,8380,8370,8380,8370,422
|
|
20230904,124200,1206648210,8370,8370,8370,8370,126
|
|
20230904,124100,1205593590,8380,8380,8380,8380,680
|
|
20230904,124000,1199895190,8370,8370,8370,8370,6
|
|
20230904,123900,1199844970,8380,8370,8380,8370,213
|
|
20230904,123800,1198060050,8370,8370,8370,8370,330
|
|
20230904,123700,1195297950,8370,8370,8370,8370,5
|
|
20230904,123600,1195256100,8380,8380,8380,8380,0
|
|
20230904,123500,1195256100,8380,8380,8380,8380,0
|
|
20230904,123400,1195256100,8380,8380,8380,8380,10
|
|
20230904,123300,1195172300,8380,8380,8380,8370,1208
|
|
20230904,123200,1185053710,8370,8380,8380,8370,14
|
|
20230904,123100,1184936430,8370,8370,8370,8370,12
|
|
20230904,123000,1184835990,8370,8370,8370,8370,404
|
|
20230904,122900,1181454510,8370,8370,8370,8370,52
|
|
20230904,122800,1181019270,8380,8380,8380,8380,51
|
|
20230904,122700,1180591890,8380,8380,8380,8380,1
|
|
20230904,122600,1180583510,8380,8370,8380,8370,49
|
|
20230904,122500,1180172940,8370,8380,8380,8370,236
|
|
20230904,122400,1178195860,8380,8390,8390,8360,1507
|
|
20230904,122300,1165575400,8370,8380,8380,8370,2002
|
|
20230904,122200,1148798840,8380,8380,8390,8370,3977
|
|
20230904,122100,1115482140,8380,8380,8390,8380,1575
|
|
20230904,122000,1102283570,8380,8380,8380,8370,1309
|
|
20230904,121900,1091316150,8380,8350,8380,8350,3096
|
|
20230904,121800,1065418080,8360,8360,8360,8360,363
|
|
20230904,121700,1062383400,8360,8360,8360,8360,868
|
|
20230904,121600,1055126920,8370,8370,8370,8370,120
|
|
20230904,121500,1054122520,8370,8370,8370,8370,18
|
|
20230904,121400,1053971860,8370,8360,8370,8360,105
|
|
20230904,121300,1053093060,8360,8370,8370,8360,191
|
|
20230904,121200,1051494610,8380,8380,8380,8380,69
|
|
20230904,121100,1050916390,8380,8370,8380,8370,3074
|
|
20230904,121000,1025160720,8370,8380,8380,8370,386
|
|
20230904,120900,1021929890,8370,8370,8370,8370,266
|
|
20230904,120800,1019703470,8370,8370,8370,8370,137
|
|
20230904,120700,1018556780,8370,8370,8380,8370,295
|
|
20230904,120600,1016086930,8370,8360,8370,8360,1735
|
|
20230904,120500,1001575480,8360,8360,8370,8360,1072
|
|
20230904,120400,992603560,8370,8350,8370,8350,4315
|
|
20230904,120300,956531260,8360,8350,8360,8350,5057
|
|
20230904,120200,914286700,8350,8350,8350,8350,0
|
|
20230904,120100,914286700,8350,8350,8350,8350,342
|
|
20230904,120000,911431000,8360,8330,8360,8330,752
|
|
20230904,115900,905145010,8350,8340,8350,8330,5019
|
|
20230904,115800,863280590,8340,8350,8350,8340,18
|
|
20230904,115700,863130340,8340,8340,8350,8340,5
|
|
20230904,115600,863088620,8340,8350,8350,8330,106
|
|
20230904,115500,862204920,8350,8330,8350,8330,24
|
|
20230904,115400,862004680,8340,8340,8340,8340,50
|
|
20230904,115300,861587680,8330,8340,8350,8330,631
|
|
20230904,115200,856325110,8340,8350,8350,8340,19
|
|
20230904,115100,856166520,8350,8340,8350,8340,4043
|
|
20230904,115000,822427680,8330,8340,8340,8330,329
|
|
20230904,114900,819686990,8340,8330,8340,8320,844
|
|
20230904,114800,812655690,8330,8330,8330,8330,1
|
|
20230904,114700,812647360,8320,8320,8330,8320,41
|
|
20230904,114600,812306010,8330,8330,8330,8320,23
|
|
20230904,114500,812114490,8330,8320,8330,8320,108
|
|
20230904,114400,811214860,8320,8320,8330,8320,93
|
|
20230904,114300,810440980,8330,8330,8330,8320,1615
|
|
20230904,114200,797003440,8330,8330,8330,8330,508
|
|
20230904,114100,792771800,8320,8320,8330,8320,33
|
|
20230904,114000,792497140,8330,8330,8330,8320,26
|
|
20230904,113900,792280650,8330,8330,8330,8330,1
|
|
20230904,113800,792272320,8320,8330,8330,8320,28
|
|
20230904,113700,792039250,8330,8340,8340,8320,619
|
|
20230904,113600,786882930,8330,8330,8330,8330,100
|
|
20230904,113500,786049930,8330,8330,8340,8330,42
|
|
20230904,113400,785699830,8330,8340,8340,8330,664
|
|
20230904,113300,780167820,8330,8330,8330,8330,200
|
|
20230904,113200,778501820,8330,8330,8340,8330,70
|
|
20230904,113100,777918600,8330,8330,8330,8330,71
|
|
20230904,113000,777327170,8340,8330,8340,8330,25
|
|
20230904,112900,777118770,8330,8320,8330,8320,727
|
|
20230904,112800,771063030,8320,8320,8330,8320,57
|
|
20230904,112700,770588290,8330,8320,8330,8320,33
|
|
20230904,112600,770313590,8320,8330,8330,8320,135
|
|
20230904,112500,769189210,8320,8330,8330,8320,307
|
|
20230904,112400,766631970,8330,8330,8330,8330,1770
|
|
20230904,112300,751887870,8330,8330,8340,8330,83
|
|
20230904,112200,751195820,8330,8330,8340,8330,74
|
|
20230904,112100,750578750,8340,8330,8340,8330,529
|
|
20230904,112000,746172060,8330,8330,8340,8330,110
|
|
20230904,111900,745254840,8330,8330,8330,8330,28
|
|
20230904,111800,745021600,8340,8330,8340,8330,18
|
|
20230904,111700,744871500,8330,8340,8340,8330,583
|
|
20230904,111600,740014940,8330,8330,8330,8330,462
|
|
20230904,111500,736166480,8340,8330,8340,8330,390
|
|
20230904,111400,732916780,8330,8330,8340,8330,28
|
|
20230904,111300,732683420,8330,8340,8340,8330,10
|
|
20230904,111200,732600090,8340,8340,8340,8340,412
|
|
20230904,111100,729164010,8340,8340,8350,8340,1894
|
|
20230904,111000,713367950,8330,8330,8330,8330,18
|
|
20230904,110900,713218010,8330,8330,8340,8330,150
|
|
20230904,110800,711968360,8330,8320,8330,8320,639
|
|
20230904,110700,706648090,8320,8320,8320,8320,127
|
|
20230904,110600,705591450,8340,8330,8340,8320,3641
|
|
20230904,110500,675293840,8330,8340,8340,8330,121
|
|
20230904,110400,674285810,8330,8320,8330,8320,18
|
|
20230904,110300,674135950,8340,8340,8340,8340,18
|
|
20230904,110200,673985830,8320,8320,8340,8320,404
|
|
20230904,110100,670624210,8320,8330,8340,8320,1664
|
|
20230904,110000,656756920,8330,8320,8330,8320,19
|
|
20230904,105900,656598700,8330,8330,8330,8320,344
|
|
20230904,105800,653736260,8320,8320,8320,8320,758
|
|
20230904,105700,647429700,8320,8320,8320,8320,97
|
|
20230904,105600,646622660,8310,8320,8320,8310,54
|
|
20230904,105500,646173450,8320,8320,8330,8310,169
|
|
20230904,105400,644767460,8330,8320,8330,8320,105
|
|
20230904,105300,643893510,8320,8320,8320,8320,13
|
|
20230904,105200,643785350,8320,8310,8320,8310,129
|
|
20230904,105100,642712250,8310,8330,8330,8310,513
|
|
20230904,105000,638444090,8320,8330,8330,8320,143
|
|
20230904,104900,637254170,8320,8320,8330,8310,447
|
|
20230904,104800,633535100,8320,8330,8330,8320,28
|
|
20230904,104700,633301960,8330,8330,8330,8320,67
|
|
20230904,104600,632743920,8320,8320,8330,8320,177
|
|
20230904,104500,631271180,8330,8340,8340,8330,1337
|
|
20230904,104400,620130830,8340,8350,8350,8340,785
|
|
20230904,104300,613583570,8340,8320,8340,8320,1453
|
|
20230904,104200,601465830,8330,8310,8330,8310,637
|
|
20230904,104100,596163260,8310,8330,8330,8310,359
|
|
20230904,104000,593176480,8320,8310,8330,8310,24
|
|
20230904,103900,592976750,8310,8330,8340,8310,581
|
|
20230904,103800,588145310,8330,8320,8330,8320,26
|
|
20230904,103700,587928950,8340,8340,8340,8330,517
|
|
20230904,103600,583621000,8340,8340,8340,8340,13
|
|
20230904,103500,583512580,8330,8320,8330,8320,1530
|
|
20230904,103400,570772540,8320,8310,8320,8310,59
|
|
20230904,103300,570282130,8320,8330,8330,8320,194
|
|
20230904,103200,568666950,8320,8320,8320,8320,173
|
|
20230904,103100,567227590,8330,8330,8340,8320,694
|
|
20230904,103000,561451390,8340,8330,8340,8330,553
|
|
20230904,102900,556844720,8330,8320,8330,8320,499
|
|
20230904,102800,552692810,8330,8320,8330,8320,59
|
|
20230904,102700,552201410,8340,8340,8340,8320,16
|
|
20230904,102600,552067990,8340,8340,8340,8330,188
|
|
20230904,102500,550500950,8340,8330,8340,8320,27
|
|
20230904,102400,550276010,8340,8320,8350,8320,2820
|
|
20230904,102300,526775030,8320,8320,8330,8310,846
|
|
20230904,102200,519736330,8320,8310,8320,8310,1251
|
|
20230904,102100,509340350,8310,8320,8320,8310,211
|
|
20230904,102000,507585030,8310,8320,8320,8310,127
|
|
20230904,101900,506528460,8320,8310,8320,8310,47
|
|
20230904,101800,506137480,8310,8320,8320,8310,82
|
|
20230904,101700,505455940,8320,8320,8320,8310,31
|
|
20230904,101600,505198090,8320,8310,8320,8310,190
|
|
20230904,101500,503617350,8320,8310,8330,8310,283
|
|
20230904,101400,501263810,8300,8300,8310,8300,998
|
|
20230904,101300,492973510,8310,8300,8310,8300,102
|
|
20230904,101200,492126160,8310,8310,8310,8300,111
|
|
20230904,101100,491203850,8310,8300,8310,8300,13
|
|
20230904,101000,491095890,8310,8300,8310,8300,48
|
|
20230904,100900,490697080,8310,8310,8320,8300,349
|
|
20230904,100800,487796870,8320,8330,8330,8310,318
|
|
20230904,100700,485149980,8330,8320,8330,8310,318
|
|
20230904,100600,482506850,8330,8310,8330,8310,244
|
|
20230904,100500,480477080,8320,8320,8320,8310,40
|
|
20230904,100400,480144390,8310,8300,8310,8300,259
|
|
20230904,100300,477993270,8310,8320,8320,8300,219
|
|
20230904,100200,476175060,8300,8320,8320,8300,482
|
|
20230904,100100,472172950,8320,8310,8320,8310,71
|
|
20230904,100000,471582600,8330,8330,8330,8330,19
|
|
20230904,095900,471424330,8310,8310,8310,8310,6
|
|
20230904,095800,471374470,8300,8300,8300,8300,64
|
|
20230904,095700,470843270,8290,8290,8300,8290,145
|
|
20230904,095600,469641170,8300,8310,8310,8300,6458
|
|
20230904,095500,416028910,8310,8320,8330,8310,1357
|
|
20230904,095400,404745350,8320,8320,8320,8320,14
|
|
20230904,095300,404628870,8330,8310,8330,8310,234
|
|
20230904,095200,402683930,8320,8320,8320,8320,162
|
|
20230904,095100,401336090,8320,8330,8330,8320,23
|
|
20230904,095000,401144700,8330,8320,8330,8320,333
|
|
20230904,094900,398374130,8330,8320,8330,8320,825
|
|
20230904,094800,391510020,8320,8320,8320,8320,1138
|
|
20230904,094700,382041860,8320,8320,8320,8320,500
|
|
20230904,094600,377881860,8320,8320,8320,8320,12
|
|
20230904,094500,377782020,8320,8320,8320,8320,1
|
|
20230904,094400,377773700,8310,8320,8320,8310,105
|
|
20230904,094300,376900110,8320,8320,8330,8320,234
|
|
20230904,094200,374953220,8330,8330,8340,8330,124
|
|
20230904,094100,373920240,8340,8330,8340,8330,208
|
|
20230904,094000,372186860,8330,8330,8330,8330,139
|
|
20230904,093900,371028990,8340,8340,8340,8340,30
|
|
20230904,093800,370778790,8340,8320,8340,8310,3271
|
|
20230904,093700,343554050,8320,8320,8320,8320,142
|
|
20230904,093600,342372610,8320,8310,8320,8310,55
|
|
20230904,093500,341915540,8310,8310,8310,8310,61
|
|
20230904,093400,341408630,8320,8320,8320,8310,634
|
|
20230904,093300,336139280,8320,8320,8320,8320,71
|
|
20230904,093200,335548560,8320,8310,8320,8310,129
|
|
20230904,093100,334475780,8310,8310,8310,8310,409
|
|
20230904,093000,331076990,8310,8320,8320,8300,642
|
|
20230904,092900,325743840,8320,8330,8330,8320,195
|
|
20230904,092800,324120790,8310,8310,8310,8310,146
|
|
20230904,092700,322907530,8320,8310,8330,8310,144
|
|
20230904,092600,321710530,8330,8330,8330,8300,1063
|
|
20230904,092500,312861600,8330,8350,8350,8330,1368
|
|
20230904,092400,301453930,8340,8350,8360,8340,445
|
|
20230904,092300,297737680,8340,8350,8360,8340,816
|
|
20230904,092200,290924290,8340,8340,8360,8340,994
|
|
20230904,092100,282621340,8340,8340,8340,8330,67
|
|
20230904,092000,282063060,8340,8340,8350,8330,1108
|
|
20230904,091900,272822370,8340,8310,8340,8310,1153
|
|
20230904,091800,263217790,8300,8320,8320,8300,526
|
|
20230904,091700,258847690,8320,8310,8320,8310,32
|
|
20230904,091600,258581750,8310,8300,8310,8290,1142
|
|
20230904,091500,249108140,8300,8300,8300,8290,1800
|
|
20230904,091400,234169040,8300,8320,8320,8300,209
|
|
20230904,091300,232434240,8320,8320,8320,8320,50
|
|
20230904,091200,232018240,8320,8320,8320,8320,592
|
|
20230904,091100,227092800,8320,8330,8330,8320,1033
|
|
20230904,091000,218497230,8320,8330,8330,8320,1020
|
|
20230904,090900,210005350,8330,8340,8350,8330,552
|
|
20230904,090800,205401030,8340,8330,8350,8320,3643
|
|
20230904,090700,175014630,8330,8320,8330,8280,1559
|
|
20230904,090600,162054470,8330,8290,8330,8290,1867
|
|
20230904,090500,146550350,8280,8280,8280,8270,721
|
|
20230904,090400,140584070,8270,8300,8300,8270,10713
|
|
20230904,090300,51971690,8300,8290,8300,8280,939
|
|
20230904,090200,44184580,8270,8300,8300,8270,905
|
|
20230904,090100,36694530,8300,8300,8300,8270,825
|
|
20230904,090000,29858460,8300,8270,8300,8270,3609
|