619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191600,1738141050,8790,8790,8790,8790,704
|
|
20230906,191500,1738141050,8790,8790,8790,8790,0
|
|
20230906,191400,1738141050,8790,8790,8790,8790,0
|
|
20230906,191300,1738141050,8790,8790,8790,8790,0
|
|
20230906,191200,1738141050,8790,8790,8790,8790,0
|
|
20230906,191100,1738141050,8790,8790,8790,8790,0
|
|
20230906,191000,1738141050,8790,8790,8790,8790,0
|
|
20230906,190900,1738141050,8790,8790,8790,8790,0
|
|
20230906,190800,1738141050,8790,8790,8790,8790,0
|
|
20230906,190700,1738141050,8790,8790,8790,8790,0
|
|
20230906,190600,1738141050,8790,8790,8790,8790,0
|
|
20230906,190500,1738141050,8790,8790,8790,8790,0
|
|
20230906,190400,1738141050,8790,8790,8790,8790,0
|
|
20230906,190300,1738141050,8790,8790,8790,8790,0
|
|
20230906,190200,1738141050,8790,8790,8790,8790,0
|
|
20230906,190100,1738141050,8790,8790,8790,8790,0
|
|
20230906,190000,1738141050,8790,8790,8790,8790,0
|
|
20230906,185900,1738141050,8790,8790,8790,8790,0
|
|
20230906,185800,1738141050,8790,8790,8790,8790,0
|
|
20230906,185700,1738141050,8790,8790,8790,8790,0
|
|
20230906,185600,1738141050,8790,8790,8790,8790,0
|
|
20230906,185500,1738141050,8790,8790,8790,8790,0
|
|
20230906,185400,1738141050,8790,8790,8790,8790,0
|
|
20230906,185300,1738141050,8790,8790,8790,8790,0
|
|
20230906,185200,1738141050,8790,8790,8790,8790,0
|
|
20230906,185100,1738141050,8790,8790,8790,8790,0
|
|
20230906,185000,1738141050,8790,8790,8790,8790,0
|
|
20230906,184900,1738141050,8790,8790,8790,8790,0
|
|
20230906,184800,1738141050,8790,8790,8790,8790,0
|
|
20230906,184700,1738141050,8790,8790,8790,8790,0
|
|
20230906,184600,1738141050,8790,8790,8790,8790,704
|
|
20230906,184500,1738141050,8790,8790,8790,8790,0
|
|
20230906,184400,1738141050,8790,8790,8790,8790,0
|
|
20230906,184300,1738141050,8790,8790,8790,8790,0
|
|
20230906,184200,1738141050,8790,8790,8790,8790,0
|
|
20230906,184100,1738141050,8790,8790,8790,8790,0
|
|
20230906,184000,1738141050,8790,8790,8790,8790,0
|
|
20230906,183900,1738141050,8790,8790,8790,8790,0
|
|
20230906,183800,1738141050,8790,8790,8790,8790,0
|
|
20230906,183700,1738141050,8790,8790,8790,8790,0
|
|
20230906,183600,1738141050,8790,8790,8790,8790,0
|
|
20230906,183500,1738141050,8790,8790,8790,8790,0
|
|
20230906,183400,1738141050,8790,8790,8790,8790,0
|
|
20230906,183300,1738141050,8790,8790,8790,8790,0
|
|
20230906,183200,1738141050,8790,8790,8790,8790,0
|
|
20230906,183100,1738141050,8790,8790,8790,8790,0
|
|
20230906,183000,1738141050,8790,8790,8790,8790,0
|
|
20230906,182900,1738141050,8790,8790,8790,8790,0
|
|
20230906,182800,1738141050,8790,8790,8790,8790,0
|
|
20230906,182700,1738141050,8790,8790,8790,8790,0
|
|
20230906,182600,1738141050,8790,8790,8790,8790,0
|
|
20230906,182500,1738141050,8790,8790,8790,8790,0
|
|
20230906,182400,1738141050,8790,8790,8790,8790,0
|
|
20230906,182300,1738141050,8790,8790,8790,8790,0
|
|
20230906,182200,1738141050,8790,8790,8790,8790,0
|
|
20230906,182100,1738141050,8790,8790,8790,8790,0
|
|
20230906,182000,1738141050,8790,8790,8790,8790,0
|
|
20230906,181900,1738141050,8790,8790,8790,8790,0
|
|
20230906,181800,1738141050,8790,8790,8790,8790,0
|
|
20230906,181700,1738141050,8790,8790,8790,8790,0
|
|
20230906,181600,1738141050,8790,8790,8790,8790,704
|
|
20230906,181500,1738141050,8790,8790,8790,8790,0
|
|
20230906,181400,1738141050,8790,8790,8790,8790,0
|
|
20230906,181300,1738141050,8790,8790,8790,8790,0
|
|
20230906,181200,1738141050,8790,8790,8790,8790,0
|
|
20230906,181100,1738141050,8790,8790,8790,8790,0
|
|
20230906,181000,1738141050,8790,8790,8790,8790,0
|
|
20230906,180900,1738141050,8790,8790,8790,8790,0
|
|
20230906,180800,1738141050,8790,8790,8790,8790,0
|
|
20230906,180700,1738141050,8790,8790,8790,8790,0
|
|
20230906,180600,1738141050,8790,8790,8790,8790,0
|
|
20230906,180500,1738141050,8790,8790,8790,8790,0
|
|
20230906,180400,1738141050,8790,8790,8790,8790,0
|
|
20230906,180300,1738141050,8790,8790,8790,8790,0
|
|
20230906,180200,1738141050,8790,8790,8790,8790,0
|
|
20230906,180100,1738141050,8790,8790,8790,8790,0
|
|
20230906,180000,1738141050,8790,8790,8790,8790,0
|
|
20230906,175900,1738141050,8790,8790,8790,8790,0
|
|
20230906,175800,1738141050,8790,8790,8790,8790,0
|
|
20230906,175700,1738141050,8790,8790,8790,8790,0
|
|
20230906,175600,1738141050,8790,8790,8790,8790,0
|
|
20230906,175500,1738141050,8790,8790,8790,8790,0
|
|
20230906,175400,1738141050,8790,8790,8790,8790,0
|
|
20230906,175300,1738141050,8790,8790,8790,8790,0
|
|
20230906,175200,1738141050,8790,8790,8790,8790,0
|
|
20230906,175100,1738141050,8790,8790,8790,8790,0
|
|
20230906,175000,1738141050,8790,8790,8790,8790,0
|
|
20230906,174900,1738141050,8790,8790,8790,8790,0
|
|
20230906,174800,1738141050,8790,8790,8790,8790,0
|
|
20230906,174700,1738141050,8790,8790,8790,8790,0
|
|
20230906,174600,1738141050,8790,8790,8790,8790,704
|
|
20230906,174500,1738141050,8790,8790,8790,8790,0
|
|
20230906,174400,1738141050,8790,8790,8790,8790,0
|
|
20230906,174300,1738141050,8790,8790,8790,8790,0
|
|
20230906,174200,1738141050,8790,8790,8790,8790,0
|
|
20230906,174100,1738141050,8790,8790,8790,8790,0
|
|
20230906,174000,1738141050,8790,8790,8790,8790,0
|
|
20230906,173900,1738141050,8790,8790,8790,8790,0
|
|
20230906,173800,1738141050,8790,8790,8790,8790,0
|
|
20230906,173700,1738141050,8790,8790,8790,8790,0
|
|
20230906,173600,1738141050,8790,8790,8790,8790,0
|
|
20230906,173500,1738141050,8790,8790,8790,8790,0
|
|
20230906,173400,1738141050,8790,8790,8790,8790,0
|
|
20230906,173300,1738141050,8790,8790,8790,8790,0
|
|
20230906,173200,1738141050,8790,8790,8790,8790,0
|
|
20230906,173100,1738141050,8790,8790,8790,8790,0
|
|
20230906,173000,1738141050,8790,8790,8790,8790,0
|
|
20230906,172900,1738141050,8790,8790,8790,8790,0
|
|
20230906,172800,1738141050,8790,8790,8790,8790,0
|
|
20230906,172700,1738141050,8790,8790,8790,8790,0
|
|
20230906,172600,1738141050,8790,8790,8790,8790,0
|
|
20230906,172500,1738141050,8790,8790,8790,8790,0
|
|
20230906,172400,1738141050,8790,8790,8790,8790,0
|
|
20230906,172300,1738141050,8790,8790,8790,8790,0
|
|
20230906,172200,1738141050,8790,8790,8790,8790,0
|
|
20230906,172100,1738141050,8790,8790,8790,8790,0
|
|
20230906,172000,1738141050,8790,8790,8790,8790,0
|
|
20230906,171900,1738141050,8790,8790,8790,8790,0
|
|
20230906,171800,1738141050,8790,8790,8790,8790,0
|
|
20230906,171700,1738141050,8790,8790,8790,8790,0
|
|
20230906,171600,1738141050,8790,8790,8790,8790,704
|
|
20230906,171500,1738141050,8790,8790,8790,8790,0
|
|
20230906,171400,1738141050,8790,8790,8790,8790,0
|
|
20230906,171300,1738141050,8790,8790,8790,8790,0
|
|
20230906,171200,1738141050,8790,8790,8790,8790,0
|
|
20230906,171100,1738141050,8790,8790,8790,8790,0
|
|
20230906,171000,1738141050,8790,8790,8790,8790,0
|
|
20230906,170900,1738141050,8790,8790,8790,8790,0
|
|
20230906,170800,1738141050,8790,8790,8790,8790,0
|
|
20230906,170700,1738141050,8790,8790,8790,8790,0
|
|
20230906,170600,1738141050,8790,8790,8790,8790,0
|
|
20230906,170500,1738141050,8790,8790,8790,8790,0
|
|
20230906,170400,1738141050,8790,8790,8790,8790,0
|
|
20230906,170300,1738141050,8790,8790,8790,8790,0
|
|
20230906,170200,1738141050,8790,8790,8790,8790,0
|
|
20230906,170100,1738141050,8790,8790,8790,8790,0
|
|
20230906,170000,1738141050,8790,8790,8790,8790,0
|
|
20230906,165900,1738141050,8790,8790,8790,8790,0
|
|
20230906,165800,1738141050,8790,8790,8790,8790,0
|
|
20230906,165700,1738141050,8790,8790,8790,8790,0
|
|
20230906,165600,1738141050,8790,8790,8790,8790,0
|
|
20230906,165500,1738141050,8790,8790,8790,8790,0
|
|
20230906,165400,1738141050,8790,8790,8790,8790,0
|
|
20230906,165300,1738141050,8790,8790,8790,8790,0
|
|
20230906,165200,1738141050,8790,8790,8790,8790,0
|
|
20230906,165100,1738141050,8790,8790,8790,8790,0
|
|
20230906,165000,1738141050,8790,8790,8790,8790,0
|
|
20230906,164900,1738141050,8790,8790,8790,8790,0
|
|
20230906,164800,1738141050,8790,8790,8790,8790,0
|
|
20230906,164700,1738141050,8790,8790,8790,8790,0
|
|
20230906,164600,1738141050,8790,8790,8790,8790,704
|
|
20230906,164500,1738141050,8790,8790,8790,8790,0
|
|
20230906,164400,1738141050,8790,8790,8790,8790,0
|
|
20230906,164300,1738141050,8790,8790,8790,8790,0
|
|
20230906,164200,1738141050,8790,8790,8790,8790,0
|
|
20230906,164100,1738141050,8790,8790,8790,8790,0
|
|
20230906,164000,1738141050,8790,8790,8790,8790,0
|
|
20230906,163900,1738141050,8790,8790,8790,8790,0
|
|
20230906,163800,1738141050,8790,8790,8790,8790,0
|
|
20230906,163700,1738141050,8790,8790,8790,8790,0
|
|
20230906,163600,1738141050,8790,8790,8790,8790,0
|
|
20230906,163500,1738141050,8790,8790,8790,8790,0
|
|
20230906,163400,1738141050,8790,8790,8790,8790,0
|
|
20230906,163300,1738141050,8790,8790,8790,8790,0
|
|
20230906,163200,1738141050,8790,8790,8790,8790,0
|
|
20230906,163100,1738141050,8790,8790,8790,8790,0
|
|
20230906,163000,1738141050,8790,8790,8790,8790,0
|
|
20230906,162900,1738141050,8790,8790,8790,8790,0
|
|
20230906,162800,1738141050,8790,8790,8790,8790,0
|
|
20230906,162700,1738141050,8790,8790,8790,8790,0
|
|
20230906,162600,1738141050,8790,8790,8790,8790,0
|
|
20230906,162500,1738141050,8790,8790,8790,8790,0
|
|
20230906,162400,1738141050,8790,8790,8790,8790,0
|
|
20230906,162300,1738141050,8790,8790,8790,8790,0
|
|
20230906,162200,1738141050,8790,8790,8790,8790,0
|
|
20230906,162100,1738141050,8790,8790,8790,8790,0
|
|
20230906,162000,1738141050,8790,8790,8790,8790,0
|
|
20230906,161900,1738141050,8790,8790,8790,8790,0
|
|
20230906,161800,1738141050,8790,8790,8790,8790,0
|
|
20230906,161700,1738141050,8790,8790,8790,8790,0
|
|
20230906,161600,1738141050,8790,8790,8790,8790,704
|
|
20230906,161500,1738141050,8790,8790,8790,8790,0
|
|
20230906,161400,1738141050,8790,8790,8790,8790,0
|
|
20230906,161300,1738141050,8790,8790,8790,8790,0
|
|
20230906,161200,1738141050,8790,8790,8790,8790,0
|
|
20230906,161100,1738141050,8790,8790,8790,8790,0
|
|
20230906,161000,1738141050,8790,8790,8790,8790,0
|
|
20230906,160900,1738141050,8790,8790,8790,8790,0
|
|
20230906,160800,1738141050,8790,8790,8790,8790,0
|
|
20230906,160700,1738141050,8790,8790,8790,8790,0
|
|
20230906,160600,1738141050,8790,8790,8790,8790,0
|
|
20230906,160500,1738141050,8790,8790,8790,8790,0
|
|
20230906,160400,1738141050,8790,8790,8790,8790,0
|
|
20230906,160300,1738141050,8790,8790,8790,8790,0
|
|
20230906,160200,1738141050,8790,8790,8790,8790,0
|
|
20230906,160100,1738141050,8790,8790,8790,8790,0
|
|
20230906,160000,1738141050,8790,8790,8790,8790,0
|
|
20230906,155900,1738141050,8790,8790,8790,8790,0
|
|
20230906,155800,1738141050,8790,8790,8790,8790,0
|
|
20230906,155700,1738141050,8790,8790,8790,8790,0
|
|
20230906,155600,1738141050,8790,8790,8790,8790,0
|
|
20230906,155500,1738141050,8790,8790,8790,8790,0
|
|
20230906,155400,1738141050,8790,8790,8790,8790,0
|
|
20230906,155300,1738141050,8790,8790,8790,8790,0
|
|
20230906,155200,1738141050,8790,8790,8790,8790,0
|
|
20230906,155100,1738141050,8790,8790,8790,8790,0
|
|
20230906,155000,1738141050,8790,8790,8790,8790,0
|
|
20230906,154900,1738141050,8790,8790,8790,8790,0
|
|
20230906,154800,1738141050,8790,8790,8790,8790,0
|
|
20230906,154700,1738141050,8790,8790,8790,8790,0
|
|
20230906,154600,1738141050,8790,8790,8790,8790,704
|
|
20230906,154500,1738141050,8790,8790,8790,8790,0
|
|
20230906,154400,1738141050,8790,8790,8790,8790,0
|
|
20230906,154300,1738141050,8790,8790,8790,8790,0
|
|
20230906,154200,1738141050,8790,8790,8790,8790,0
|
|
20230906,154100,1738141050,8790,8790,8790,8790,0
|
|
20230906,154000,1738141050,8790,8790,8790,8790,0
|
|
20230906,153900,1738141050,8790,8790,8790,8790,0
|
|
20230906,153800,1738141050,8790,8790,8790,8790,0
|
|
20230906,153700,1738141050,8790,8790,8790,8790,0
|
|
20230906,153600,1738141050,8790,8790,8790,8790,0
|
|
20230906,153500,1738141050,8790,8790,8790,8790,0
|
|
20230906,153400,1738141050,8790,8790,8790,8790,0
|
|
20230906,153300,1738141050,8790,8790,8790,8790,0
|
|
20230906,153200,1738141050,8790,8790,8790,8790,0
|
|
20230906,153100,1738141050,8790,8790,8790,8790,0
|
|
20230906,153000,1738141050,8790,8790,8790,8790,704
|
|
20230906,152900,1731952890,8780,8780,8780,8780,0
|
|
20230906,152800,1731952890,8780,8780,8780,8780,0
|
|
20230906,152700,1731952890,8780,8780,8780,8780,0
|
|
20230906,152600,1731952890,8780,8780,8780,8780,0
|
|
20230906,152500,1731952890,8780,8780,8780,8780,0
|
|
20230906,152400,1731952890,8780,8780,8780,8780,0
|
|
20230906,152300,1731952890,8780,8780,8780,8780,0
|
|
20230906,152200,1731952890,8780,8780,8780,8780,0
|
|
20230906,152100,1731952890,8780,8780,8780,8780,0
|
|
20230906,152000,1731952890,8780,8780,8780,8780,0
|
|
20230906,151900,1731952890,8780,8780,8780,8780,39
|
|
20230906,151800,1731610470,8760,8750,8760,8750,316
|
|
20230906,151700,1728842510,8760,8750,8760,8750,31
|
|
20230906,151600,1728571210,8760,8750,8760,8750,75
|
|
20230906,151500,1727914610,8750,8750,8750,8750,20
|
|
20230906,151400,1727739610,8760,8760,8760,8750,32
|
|
20230906,151300,1727459560,8740,8740,8740,8740,20
|
|
20230906,151200,1727284760,8740,8760,8760,8740,25
|
|
20230906,151100,1727066240,8760,8750,8760,8750,23
|
|
20230906,151000,1726864770,8740,8750,8750,8730,223
|
|
20230906,150900,1724917280,8740,8740,8740,8740,21
|
|
20230906,150800,1724733740,8730,8730,8730,8730,43
|
|
20230906,150700,1724358350,8730,8730,8730,8730,0
|
|
20230906,150600,1724358350,8730,8740,8740,8730,396
|
|
20230906,150500,1720900710,8740,8740,8740,8740,24
|
|
20230906,150400,1720690950,8760,8740,8760,8740,3
|
|
20230906,150300,1720664710,8730,8730,8760,8730,65
|
|
20230906,150200,1720096650,8740,8740,8740,8740,169
|
|
20230906,150100,1718619590,8720,8720,8720,8720,44
|
|
20230906,150000,1718235910,8740,8720,8740,8720,55
|
|
20230906,145900,1717756290,8720,8730,8730,8720,52
|
|
20230906,145800,1717302650,8730,8730,8730,8720,502
|
|
20230906,145700,1712920750,8710,8710,8730,8710,61
|
|
20230906,145600,1712389420,8710,8710,8720,8710,93
|
|
20230906,145500,1711578740,8720,8730,8730,8710,1087
|
|
20230906,145400,1702102030,8720,8720,8720,8720,100
|
|
20230906,145300,1701230030,8730,8720,8730,8720,115
|
|
20230906,145200,1700227220,8720,8720,8730,8720,109
|
|
20230906,145100,1699276680,8730,8730,8730,8730,222
|
|
20230906,145000,1697338620,8730,8740,8740,8730,433
|
|
20230906,144900,1693558470,8730,8740,8740,8730,172
|
|
20230906,144800,1692056090,8740,8740,8740,8740,110
|
|
20230906,144700,1691094690,8740,8750,8750,8740,1182
|
|
20230906,144600,1680763960,8750,8760,8760,8750,1524
|
|
20230906,144500,1667414340,8760,8760,8760,8760,315
|
|
20230906,144400,1664654940,8770,8770,8770,8760,147
|
|
20230906,144300,1663366760,8770,8800,8800,8770,4088
|
|
20230906,144200,1627480610,8800,8810,8810,8800,321
|
|
20230906,144100,1624655440,8810,8800,8810,8800,433
|
|
20230906,144000,1620843840,8800,8800,8800,8790,767
|
|
20230906,143900,1614094520,8790,8790,8790,8780,182
|
|
20230906,143800,1612494820,8800,8780,8800,8780,633
|
|
20230906,143700,1606931020,8790,8740,8790,8740,2617
|
|
20230906,143600,1583977950,8750,8730,8750,8730,514
|
|
20230906,143500,1579482040,8730,8730,8740,8730,186
|
|
20230906,143400,1577857250,8730,8720,8740,8720,263
|
|
20230906,143300,1575559310,8720,8730,8730,8720,170
|
|
20230906,143200,1574075880,8720,8720,8730,8720,118
|
|
20230906,143100,1573046070,8720,8720,8730,8720,214
|
|
20230906,143000,1571179340,8720,8720,8720,8720,178
|
|
20230906,142900,1569627180,8720,8720,8720,8720,205
|
|
20230906,142800,1567839580,8730,8730,8730,8720,814
|
|
20230906,142700,1560734220,8720,8720,8720,8720,33
|
|
20230906,142600,1560446460,8730,8720,8730,8720,172
|
|
20230906,142500,1558946550,8720,8730,8730,8720,662
|
|
20230906,142400,1553172900,8730,8710,8730,8710,292
|
|
20230906,142300,1550625830,8720,8710,8720,8710,701
|
|
20230906,142200,1544518860,8710,8710,8720,8710,263
|
|
20230906,142100,1542227540,8710,8710,8720,8710,230
|
|
20230906,142000,1540222560,8720,8710,8720,8710,421
|
|
20230906,141900,1536552610,8710,8700,8710,8700,285
|
|
20230906,141800,1534072050,8710,8710,8720,8700,299
|
|
20230906,141700,1531468200,8710,8700,8710,8700,161
|
|
20230906,141600,1530066940,8700,8710,8710,8700,109
|
|
20230906,141500,1529117630,8700,8710,8710,8690,262
|
|
20230906,141400,1526838390,8700,8690,8700,8690,174
|
|
20230906,141300,1525325950,8690,8690,8690,8690,117
|
|
20230906,141200,1524309220,8690,8680,8690,8680,710
|
|
20230906,141100,1518145320,8680,8700,8700,8680,371
|
|
20230906,141000,1514921520,8700,8670,8700,8670,222
|
|
20230906,140900,1512995190,8690,8670,8690,8670,99
|
|
20230906,140800,1512135640,8670,8680,8690,8670,275
|
|
20230906,140700,1509749080,8670,8660,8680,8660,196
|
|
20230906,140600,1508049450,8670,8650,8670,8650,220
|
|
20230906,140500,1506142630,8650,8660,8670,8650,247
|
|
20230906,140400,1504003520,8650,8650,8670,8650,247
|
|
20230906,140300,1501865360,8650,8650,8650,8650,53
|
|
20230906,140200,1501406910,8660,8660,8670,8650,500
|
|
20230906,140100,1497075710,8650,8650,8660,8650,356
|
|
20230906,140000,1493994310,8650,8650,8650,8650,260
|
|
20230906,135900,1491745310,8660,8650,8660,8640,485
|
|
20230906,135800,1487550930,8650,8650,8650,8650,52
|
|
20230906,135700,1487101130,8650,8660,8660,8640,345
|
|
20230906,135600,1484116690,8650,8640,8650,8640,261
|
|
20230906,135500,1481859730,8640,8640,8640,8640,183
|
|
20230906,135400,1480278610,8640,8640,8650,8640,182
|
|
20230906,135300,1478706070,8640,8660,8660,8640,1575
|
|
20230906,135200,1465080570,8650,8660,8660,8650,242
|
|
20230906,135100,1462986660,8650,8660,8660,8650,206
|
|
20230906,135000,1461204300,8660,8670,8670,8650,250
|
|
20230906,134900,1459039900,8670,8660,8670,8650,197
|
|
20230906,134800,1457333280,8660,8660,8670,8660,316
|
|
20230906,134700,1454596010,8660,8660,8660,8660,156
|
|
20230906,134600,1453245050,8660,8670,8670,8660,302
|
|
20230906,134500,1450629370,8680,8680,8680,8660,146
|
|
20230906,134400,1449362350,8680,8670,8680,8660,411
|
|
20230906,134300,1445799540,8670,8670,8680,8670,159
|
|
20230906,134200,1444420950,8670,8680,8680,8670,363
|
|
20230906,134100,1441271010,8680,8690,8690,8680,108
|
|
20230906,134000,1440333520,8680,8690,8700,8680,230
|
|
20230906,133900,1438336290,8680,8680,8690,8680,354
|
|
20230906,133800,1435262560,8680,8680,8690,8680,188
|
|
20230906,133700,1433629950,8680,8680,8680,8680,281
|
|
20230906,133600,1431190870,8680,8680,8680,8680,239
|
|
20230906,133500,1429116350,8680,8670,8690,8670,260
|
|
20230906,133400,1426859840,8680,8680,8680,8670,262
|
|
20230906,133300,1424586170,8680,8680,8700,8680,150
|
|
20230906,133200,1423284090,8680,8670,8680,8670,264
|
|
20230906,133100,1420994610,8670,8660,8680,8660,194
|
|
20230906,133000,1419312870,8660,8660,8670,8660,384
|
|
20230906,132900,1415986600,8660,8660,8670,8660,143
|
|
20230906,132800,1414748100,8660,8680,8680,8660,234
|
|
20230906,132700,1412720890,8670,8670,8670,8670,276
|
|
20230906,132600,1410327970,8670,8670,8680,8670,114
|
|
20230906,132500,1409339540,8680,8670,8680,8670,295
|
|
20230906,132400,1406781220,8670,8660,8670,8660,236
|
|
20230906,132300,1404736620,8660,8660,8670,8660,186
|
|
20230906,132200,1403124860,8670,8670,8680,8660,319
|
|
20230906,132100,1400360430,8660,8660,8670,8650,357
|
|
20230906,132000,1397267070,8660,8660,8670,8660,346
|
|
20230906,131900,1394270650,8670,8660,8670,8660,143
|
|
20230906,131800,1393032180,8660,8660,8670,8660,200
|
|
20230906,131700,1391300060,8660,8660,8660,8650,398
|
|
20230906,131600,1387854150,8660,8660,8660,8660,214
|
|
20230906,131500,1386000910,8660,8650,8670,8650,195
|
|
20230906,131400,1384313330,8660,8660,8670,8660,148
|
|
20230906,131300,1383031600,8660,8660,8670,8650,275
|
|
20230906,131200,1380650210,8660,8640,8660,8640,314
|
|
20230906,131100,1377934050,8640,8640,8640,8640,264
|
|
20230906,131000,1375653090,8640,8650,8650,8640,232
|
|
20230906,130900,1373648140,8640,8650,8650,8640,275
|
|
20230906,130800,1371269980,8650,8650,8660,8640,322
|
|
20230906,130700,1368484350,8650,8660,8660,8640,697
|
|
20230906,130600,1362454240,8660,8660,8670,8660,171
|
|
20230906,130500,1360973320,8660,8670,8670,8660,216
|
|
20230906,130400,1359101320,8670,8680,8680,8670,166
|
|
20230906,130300,1357661780,8670,8680,8680,8670,221
|
|
20230906,130200,1355743930,8680,8690,8690,8680,301
|
|
20230906,130100,1353130200,8680,8680,8690,8680,187
|
|
20230906,130000,1351505990,8680,8680,8680,8680,272
|
|
20230906,125900,1349145030,8690,8680,8690,8680,513
|
|
20230906,125800,1344691540,8670,8650,8680,8650,1977
|
|
20230906,125700,1327566430,8640,8640,8640,8640,79
|
|
20230906,125600,1326883870,8640,8640,8650,8640,205
|
|
20230906,125500,1325112610,8640,8640,8640,8640,292
|
|
20230906,125400,1322589730,8640,8640,8640,8640,75
|
|
20230906,125300,1321941730,8650,8640,8650,8640,989
|
|
20230906,125200,1313388560,8640,8640,8640,8640,125
|
|
20230906,125100,1312308560,8640,8640,8640,8640,206
|
|
20230906,125000,1310528720,8650,8630,8650,8630,233
|
|
20230906,124900,1308516850,8640,8640,8640,8630,465
|
|
20230906,124800,1304499700,8650,8640,8650,8640,171
|
|
20230906,124700,1303022210,8650,8630,8650,8630,1294
|
|
20230906,124600,1291830350,8630,8650,8660,8630,719
|
|
20230906,124500,1285614060,8640,8620,8640,8620,3670
|
|
20230906,124400,1253953860,8630,8630,8630,8620,1192
|
|
20230906,124300,1243668740,8630,8640,8640,8630,270
|
|
20230906,124200,1241337570,8630,8650,8650,8630,2098
|
|
20230906,124100,1223216100,8650,8640,8660,8640,138
|
|
20230906,124000,1222022480,8640,8650,8650,8640,1473
|
|
20230906,123900,1209286950,8640,8650,8650,8640,493
|
|
20230906,123800,1205023710,8650,8650,8650,8650,133
|
|
20230906,123700,1203873260,8660,8640,8660,8640,797
|
|
20230906,123600,1196979370,8640,8640,8650,8640,215
|
|
20230906,123500,1195121220,8650,8650,8650,8640,543
|
|
20230906,123400,1190427290,8650,8650,8650,8650,501
|
|
20230906,123300,1186093640,8650,8650,8650,8650,553
|
|
20230906,123200,1181310190,8660,8650,8660,8640,2055
|
|
20230906,123100,1163533790,8650,8660,8660,8640,2164
|
|
20230906,123000,1144824250,8640,8640,8670,8640,9042
|
|
20230906,122900,1066578960,8640,8670,8670,8640,4056
|
|
20230906,122800,1031474400,8670,8670,8670,8670,274
|
|
20230906,122700,1029098820,8670,8670,8680,8670,324
|
|
20230906,122600,1026287150,8670,8670,8670,8670,325
|
|
20230906,122500,1023469400,8680,8680,8680,8680,7
|
|
20230906,122400,1023408640,8680,8680,8680,8670,395
|
|
20230906,122300,1019981850,8680,8670,8680,8670,271
|
|
20230906,122200,1017630390,8670,8710,8710,8670,6370
|
|
20230906,122100,962269590,8710,8710,8710,8710,259
|
|
20230906,122000,960013700,8710,8710,8710,8710,512
|
|
20230906,121900,955554180,8710,8700,8710,8690,3061
|
|
20230906,121800,928928440,8710,8710,8710,8700,1123
|
|
20230906,121700,919155790,8710,8710,8710,8710,381
|
|
20230906,121600,915837280,8720,8710,8720,8710,671
|
|
20230906,121500,909990060,8710,8710,8710,8710,440
|
|
20230906,121400,906157660,8720,8720,8730,8700,12553
|
|
20230906,121300,796841010,8730,8730,8730,8730,347
|
|
20230906,121200,793811700,8740,8730,8740,8730,1114
|
|
20230906,121100,784079910,8730,8720,8740,8720,1001
|
|
20230906,121000,775345640,8730,8730,8730,8720,296
|
|
20230906,120900,772763910,8730,8760,8760,8730,4257
|
|
20230906,120800,735567130,8760,8760,8760,8750,169
|
|
20230906,120700,734086780,8760,8760,8760,8760,143
|
|
20230906,120600,732834100,8770,8750,8770,8750,2237
|
|
20230906,120500,713254630,8740,8740,8750,8740,217
|
|
20230906,120400,711357750,8750,8740,8750,8740,183
|
|
20230906,120300,709758320,8740,8740,8750,8740,263
|
|
20230906,120200,707458140,8740,8760,8760,8740,2332
|
|
20230906,120100,687052840,8760,8760,8770,8760,282
|
|
20230906,120000,684582460,8760,8760,8770,8760,104
|
|
20230906,115900,683671410,8760,8760,8770,8760,598
|
|
20230906,115800,678429780,8770,8760,8770,8760,121
|
|
20230906,115700,677369750,8760,8760,8760,8760,232
|
|
20230906,115600,675337430,8760,8760,8760,8760,308
|
|
20230906,115500,672639350,8760,8760,8770,8760,275
|
|
20230906,115400,670230300,8760,8770,8770,8760,264
|
|
20230906,115300,667916050,8770,8780,8780,8770,441
|
|
20230906,115200,664048420,8770,8770,8770,8770,178
|
|
20230906,115100,662487360,8780,8760,8780,8760,663
|
|
20230906,115000,656673540,8760,8770,8770,8760,199
|
|
20230906,114900,654929550,8770,8770,8780,8770,421
|
|
20230906,114800,651237080,8780,8780,8790,8770,399
|
|
20230906,114700,647735190,8780,8780,8780,8770,107
|
|
20230906,114600,646796710,8770,8760,8770,8760,698
|
|
20230906,114500,640676880,8760,8770,8770,8760,210
|
|
20230906,114400,638837210,8770,8760,8770,8760,94
|
|
20230906,114300,638013750,8760,8770,8770,8760,206
|
|
20230906,114200,636208990,8770,8770,8780,8770,236
|
|
20230906,114100,634139090,8770,8770,8780,8770,327
|
|
20230906,114000,631269140,8770,8780,8780,8770,669
|
|
20230906,113900,625400280,8770,8760,8770,8760,714
|
|
20230906,113800,619139270,8760,8780,8780,8760,121
|
|
20230906,113700,618078290,8780,8780,8790,8760,1145
|
|
20230906,113600,608033110,8790,8780,8790,8780,933
|
|
20230906,113500,599838480,8770,8800,8800,8770,5709
|
|
20230906,113400,549675060,8800,8800,8810,8800,138
|
|
20230906,113300,548460600,8800,8800,8810,8800,210
|
|
20230906,113200,546612590,8800,8810,8820,8800,2857
|
|
20230906,113100,521446840,8810,8810,8810,8810,198
|
|
20230906,113000,519702460,8810,8810,8810,8810,116
|
|
20230906,112900,518680500,8810,8810,8820,8810,218
|
|
20230906,112800,516759790,8810,8810,8810,8810,203
|
|
20230906,112700,514971360,8810,8820,8820,8810,159
|
|
20230906,112600,513570520,8810,8810,8820,8810,222
|
|
20230906,112500,511614640,8810,8810,8820,8810,136
|
|
20230906,112400,510416070,8820,8820,8820,8810,151
|
|
20230906,112300,509085500,8820,8820,8820,8820,199
|
|
20230906,112200,507330320,8820,8820,8820,8820,304
|
|
20230906,112100,504649040,8820,8820,8830,8820,321
|
|
20230906,112000,501816160,8820,8820,8820,8820,184
|
|
20230906,111900,500193280,8820,8820,8820,8820,141
|
|
20230906,111800,498949660,8830,8820,8830,8820,215
|
|
20230906,111700,497053300,8820,8820,8830,8820,243
|
|
20230906,111600,494909540,8820,8820,8830,8820,200
|
|
20230906,111500,493144850,8830,8830,8830,8820,189
|
|
20230906,111400,491477700,8820,8830,8830,8820,68
|
|
20230906,111300,490877560,8820,8840,8840,8820,2974
|
|
20230906,111200,464612410,8840,8840,8840,8840,153
|
|
20230906,111100,463259890,8840,8840,8850,8840,358
|
|
20230906,111000,460095060,8850,8840,8850,8840,614
|
|
20230906,110900,454662540,8840,8840,8840,8840,113
|
|
20230906,110800,453663620,8840,8850,8860,8840,866
|
|
20230906,110700,445999950,8850,8850,8850,8850,261
|
|
20230906,110600,443690100,8850,8850,8850,8850,533
|
|
20230906,110500,438973050,8850,8860,8860,8850,407
|
|
20230906,110400,435367130,8860,8870,8870,8860,152
|
|
20230906,110300,434020400,8860,8870,8870,8860,204
|
|
20230906,110200,432211910,8860,8860,8860,8860,291
|
|
20230906,110100,429633650,8860,8870,8870,8860,919
|
|
20230906,110000,421482980,8870,8870,8880,8870,279
|
|
20230906,105900,419008190,8870,8880,8880,8870,267
|
|
20230906,105800,416639880,8880,8890,8890,8870,1268
|
|
20230906,105700,405380530,8890,8890,8890,8880,1894
|
|
20230906,105600,388545600,8890,8890,8900,8890,227
|
|
20230906,105500,386527420,8890,8890,8900,8890,163
|
|
20230906,105400,385078290,8890,8900,8900,8890,106
|
|
20230906,105300,384135850,8900,8890,8900,8890,606
|
|
20230906,105200,378742840,8890,8890,8900,8890,274
|
|
20230906,105100,376306920,8890,8880,8900,8880,801
|
|
20230906,105000,369186820,8880,8880,8890,8880,224
|
|
20230906,104900,367197630,8880,8880,8890,8880,149
|
|
20230906,104800,365874410,8880,8880,8880,8880,211
|
|
20230906,104700,364000730,8880,8880,8890,8880,122
|
|
20230906,104600,362917310,8880,8890,8890,8880,131
|
|
20230906,104500,361753480,8890,8900,8900,8890,474
|
|
20230906,104400,357536500,8900,8900,8900,8900,100
|
|
20230906,104300,356646500,8900,8910,8910,8900,184
|
|
20230906,104200,355008880,8900,8920,8920,8900,147
|
|
20230906,104100,353699570,8930,8980,8980,8930,286
|
|
20230906,104000,351139970,8980,8900,8990,8900,576
|
|
20230906,103900,345999940,8890,8910,8920,8890,321
|
|
20230906,103800,343141300,8920,8900,8970,8890,1334
|
|
20230906,103700,331252640,8900,8910,9020,8900,1193
|
|
20230906,103600,320566080,8900,8880,8900,8880,463
|
|
20230906,103500,316450030,8890,8890,8890,8890,492
|
|
20230906,103400,312076150,8890,8890,8890,8890,223
|
|
20230906,103300,310093680,8890,8890,8890,8890,159
|
|
20230906,103200,308680170,8890,8890,8890,8890,194
|
|
20230906,103100,306955510,8890,8890,8890,8890,159
|
|
20230906,103000,305542000,8890,8900,8900,8890,191
|
|
20230906,102900,303843820,8900,8900,8900,8900,288
|
|
20230906,102800,301280620,8900,8900,8900,8900,96
|
|
20230906,102700,300426220,8900,8910,8910,8900,289
|
|
20230906,102600,297853120,8900,8900,8900,8900,102
|
|
20230906,102500,296945320,8900,8910,8910,8900,128
|
|
20230906,102400,295806080,8900,8910,8910,8900,196
|
|
20230906,102300,294060800,8910,8920,8920,8910,169
|
|
20230906,102200,292554590,8910,8910,8910,8910,155
|
|
20230906,102100,291173540,8910,8910,8910,8910,133
|
|
20230906,102000,289988510,8910,8910,8910,8910,84
|
|
20230906,101900,289240070,8930,8920,8930,8910,241
|
|
20230906,101800,287091570,8920,8920,8920,8910,192
|
|
20230906,101700,285379840,8910,8910,8910,8900,739
|
|
20230906,101600,278797820,8910,8920,8920,8900,281
|
|
20230906,101500,276293190,8910,8910,8910,8900,916
|
|
20230906,101400,268132710,8910,8910,8920,8910,553
|
|
20230906,101300,263205460,8910,8900,8920,8900,496
|
|
20230906,101200,258787920,8920,8900,8920,8900,753
|
|
20230906,101100,252086100,8920,8920,8920,8900,723
|
|
20230906,101000,245644140,8920,8930,8930,8910,1989
|
|
20230906,100900,227904110,8950,8950,8950,8930,1873
|
|
20230906,100800,211177920,8930,8940,8940,8930,1908
|
|
20230906,100700,194120740,8960,8950,8960,8950,263
|
|
20230906,100600,191766880,8960,8950,8960,8950,234
|
|
20230906,100500,189672550,8950,8950,8960,8950,129
|
|
20230906,100400,188517990,8950,8950,8960,8940,473
|
|
20230906,100300,184285350,8950,8940,8960,8940,694
|
|
20230906,100200,178073790,8940,8950,8950,8940,158
|
|
20230906,100100,176661250,8950,8940,8960,8940,415
|
|
20230906,100000,172947800,8960,8940,8960,8940,12
|
|
20230906,095900,172840480,8950,8970,8970,8950,1013
|
|
20230906,095800,163774090,8960,8960,8960,8960,118
|
|
20230906,095700,162716810,8970,8970,8970,8960,222
|
|
20230906,095600,160727400,8980,8970,8980,8970,63
|
|
20230906,095500,160162270,8970,8980,8980,8970,163
|
|
20230906,095400,158699700,8980,8950,8990,8950,946
|
|
20230906,095300,150214000,8950,8950,8950,8950,539
|
|
20230906,095200,145389950,8940,8940,8950,8940,302
|
|
20230906,095100,142689570,8940,8950,8950,8940,12
|
|
20230906,095000,142582270,8940,8960,8960,8940,451
|
|
20230906,094900,138545220,8950,8960,8960,8950,48
|
|
20230906,094800,138115430,8950,8970,8970,8950,136
|
|
20230906,094700,136898130,8960,8940,8960,8930,949
|
|
20230906,094600,128408760,8940,8940,8950,8940,632
|
|
20230906,094500,122758560,8940,8950,8950,8940,1383
|
|
20230906,094400,110382730,8950,8950,8950,8950,137
|
|
20230906,094300,109156580,8960,8950,8960,8950,176
|
|
20230906,094200,107581350,8950,8950,8950,8950,131
|
|
20230906,094100,106408900,8960,8970,8970,8960,79
|
|
20230906,094000,105700690,8980,8960,8990,8960,879
|
|
20230906,093900,97811420,8960,8960,8980,8960,936
|
|
20230906,093800,89423200,8960,8970,8970,8960,1248
|
|
20230906,093700,78230110,8970,8970,8970,8970,105
|
|
20230906,093600,77288260,8970,8980,8980,8970,719
|
|
20230906,093500,70835750,8990,8990,9000,8990,317
|
|
20230906,093400,67985900,9000,8990,9000,8990,46
|
|
20230906,093300,67572310,8990,8990,8990,8990,133
|
|
20230906,093200,66376640,8990,9000,9000,8990,238
|
|
20230906,093100,64234930,9010,9010,9010,9010,3
|
|
20230906,093000,64207900,9000,9000,9020,9000,496
|
|
20230906,092900,59742470,9000,8990,9000,8990,159
|
|
20230906,092800,58312960,9000,8990,9000,8990,79
|
|
20230906,092700,57602650,9000,9010,9010,9000,74
|
|
20230906,092600,56936010,9020,9010,9020,9010,269
|
|
20230906,092500,54512220,9010,9010,9010,9010,165
|
|
20230906,092400,53025570,9010,9020,9020,8990,2718
|
|
20230906,092300,28556200,9020,9050,9060,9020,1248
|
|
20230906,092200,17291370,9040,9040,9040,9040,134
|
|
20230906,092100,16080010,9040,9040,9050,9040,90
|
|
20230906,092000,15266060,9040,9050,9050,9030,73
|
|
20230906,091900,14606060,9040,9030,9050,9030,50
|
|
20230906,091800,14153960,9040,9030,9040,9010,184
|
|
20230906,091700,12493970,9020,9010,9020,9010,76
|
|
20230906,091600,11809120,9010,8990,9010,8990,73
|
|
20230906,091500,11151830,9000,8990,9000,8980,208
|
|
20230906,091400,9282720,8980,8980,8980,8970,49
|
|
20230906,091300,8842830,8980,8980,8980,8980,123
|
|
20230906,091200,7738290,8980,8980,8980,8980,0
|
|
20230906,091100,7738290,8980,8990,9000,8980,49
|
|
20230906,091000,7297750,9000,9010,9010,8990,226
|
|
20230906,090900,5263590,9000,9000,9000,9000,14
|
|
20230906,090800,5137590,9000,8980,9020,8980,312
|
|
20230906,090700,2329500,8980,8980,8980,8980,53
|
|
20230906,090600,1853560,8980,8980,8980,8980,19
|
|
20230906,090500,1682940,8990,8990,8990,8990,11
|
|
20230906,090400,1584050,9000,9000,9000,9000,0
|
|
20230906,090300,1584050,9000,9000,9000,9000,53
|
|
20230906,090200,1107050,9000,9000,9000,9000,0
|
|
20230906,090100,1107050,9000,9000,9000,9000,10
|
|
20230906,090000,1017050,8980,9020,9020,8980,107
|