618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191500,177221650,8080,8080,8080,8080,245
|
|
20230913,191400,177221650,8080,8080,8080,8080,0
|
|
20230913,191300,177221650,8080,8080,8080,8080,0
|
|
20230913,191200,177221650,8080,8080,8080,8080,0
|
|
20230913,191100,177221650,8080,8080,8080,8080,0
|
|
20230913,191000,177221650,8080,8080,8080,8080,0
|
|
20230913,190900,177221650,8080,8080,8080,8080,0
|
|
20230913,190800,177221650,8080,8080,8080,8080,0
|
|
20230913,190700,177221650,8080,8080,8080,8080,0
|
|
20230913,190600,177221650,8080,8080,8080,8080,0
|
|
20230913,190500,177221650,8080,8080,8080,8080,0
|
|
20230913,190400,177221650,8080,8080,8080,8080,0
|
|
20230913,190300,177221650,8080,8080,8080,8080,0
|
|
20230913,190200,177221650,8080,8080,8080,8080,0
|
|
20230913,190100,177221650,8080,8080,8080,8080,0
|
|
20230913,190000,177221650,8080,8080,8080,8080,0
|
|
20230913,185900,177221650,8080,8080,8080,8080,0
|
|
20230913,185800,177221650,8080,8080,8080,8080,0
|
|
20230913,185700,177221650,8080,8080,8080,8080,0
|
|
20230913,185600,177221650,8080,8080,8080,8080,0
|
|
20230913,185500,177221650,8080,8080,8080,8080,0
|
|
20230913,185400,177221650,8080,8080,8080,8080,0
|
|
20230913,185300,177221650,8080,8080,8080,8080,0
|
|
20230913,185200,177221650,8080,8080,8080,8080,0
|
|
20230913,185100,177221650,8080,8080,8080,8080,0
|
|
20230913,185000,177221650,8080,8080,8080,8080,0
|
|
20230913,184900,177221650,8080,8080,8080,8080,0
|
|
20230913,184800,177221650,8080,8080,8080,8080,0
|
|
20230913,184700,177221650,8080,8080,8080,8080,0
|
|
20230913,184600,177221650,8080,8080,8080,8080,0
|
|
20230913,184500,177221650,8080,8080,8080,8080,245
|
|
20230913,184400,177221650,8080,8080,8080,8080,0
|
|
20230913,184300,177221650,8080,8080,8080,8080,0
|
|
20230913,184200,177221650,8080,8080,8080,8080,0
|
|
20230913,184100,177221650,8080,8080,8080,8080,0
|
|
20230913,184000,177221650,8080,8080,8080,8080,0
|
|
20230913,183900,177221650,8080,8080,8080,8080,0
|
|
20230913,183800,177221650,8080,8080,8080,8080,0
|
|
20230913,183700,177221650,8080,8080,8080,8080,0
|
|
20230913,183600,177221650,8080,8080,8080,8080,0
|
|
20230913,183500,177221650,8080,8080,8080,8080,0
|
|
20230913,183400,177221650,8080,8080,8080,8080,0
|
|
20230913,183300,177221650,8080,8080,8080,8080,0
|
|
20230913,183200,177221650,8080,8080,8080,8080,0
|
|
20230913,183100,177221650,8080,8080,8080,8080,0
|
|
20230913,183000,177221650,8080,8080,8080,8080,0
|
|
20230913,182900,177221650,8080,8080,8080,8080,0
|
|
20230913,182800,177221650,8080,8080,8080,8080,0
|
|
20230913,182700,177221650,8080,8080,8080,8080,0
|
|
20230913,182600,177221650,8080,8080,8080,8080,0
|
|
20230913,182500,177221650,8080,8080,8080,8080,0
|
|
20230913,182400,177221650,8080,8080,8080,8080,0
|
|
20230913,182300,177221650,8080,8080,8080,8080,0
|
|
20230913,182200,177221650,8080,8080,8080,8080,0
|
|
20230913,182100,177221650,8080,8080,8080,8080,0
|
|
20230913,182000,177221650,8080,8080,8080,8080,0
|
|
20230913,181900,177221650,8080,8080,8080,8080,0
|
|
20230913,181800,177221650,8080,8080,8080,8080,0
|
|
20230913,181700,177221650,8080,8080,8080,8080,0
|
|
20230913,181600,177221650,8080,8080,8080,8080,0
|
|
20230913,181500,177221650,8080,8080,8080,8080,245
|
|
20230913,181400,177221650,8080,8080,8080,8080,0
|
|
20230913,181300,177221650,8080,8080,8080,8080,0
|
|
20230913,181200,177221650,8080,8080,8080,8080,0
|
|
20230913,181100,177221650,8080,8080,8080,8080,0
|
|
20230913,181000,177221650,8080,8080,8080,8080,0
|
|
20230913,180900,177221650,8080,8080,8080,8080,0
|
|
20230913,180800,177221650,8080,8080,8080,8080,0
|
|
20230913,180700,177221650,8080,8080,8080,8080,0
|
|
20230913,180600,177221650,8080,8080,8080,8080,0
|
|
20230913,180500,177221650,8080,8080,8080,8080,0
|
|
20230913,180400,177221650,8080,8080,8080,8080,0
|
|
20230913,180300,177221650,8080,8080,8080,8080,0
|
|
20230913,180200,177221650,8080,8080,8080,8080,0
|
|
20230913,180100,177221650,8080,8080,8080,8080,0
|
|
20230913,180000,177221650,8080,8080,8080,8080,0
|
|
20230913,175900,177221650,8080,8080,8080,8080,0
|
|
20230913,175800,177221650,8080,8080,8080,8080,0
|
|
20230913,175700,177221650,8080,8080,8080,8080,0
|
|
20230913,175600,177221650,8080,8080,8080,8080,0
|
|
20230913,175500,177221650,8080,8080,8080,8080,0
|
|
20230913,175400,177221650,8080,8080,8080,8080,0
|
|
20230913,175300,177221650,8080,8080,8080,8080,0
|
|
20230913,175200,177221650,8080,8080,8080,8080,0
|
|
20230913,175100,177221650,8080,8080,8080,8080,0
|
|
20230913,175000,177221650,8080,8080,8080,8080,0
|
|
20230913,174900,177221650,8080,8080,8080,8080,0
|
|
20230913,174800,177221650,8080,8080,8080,8080,0
|
|
20230913,174700,177221650,8080,8080,8080,8080,0
|
|
20230913,174600,177221650,8080,8080,8080,8080,0
|
|
20230913,174500,177221650,8080,8080,8080,8080,245
|
|
20230913,174400,177221650,8080,8080,8080,8080,0
|
|
20230913,174300,177221650,8080,8080,8080,8080,0
|
|
20230913,174200,177221650,8080,8080,8080,8080,0
|
|
20230913,174100,177221650,8080,8080,8080,8080,0
|
|
20230913,174000,177221650,8080,8080,8080,8080,0
|
|
20230913,173900,177221650,8080,8080,8080,8080,0
|
|
20230913,173800,177221650,8080,8080,8080,8080,0
|
|
20230913,173700,177221650,8080,8080,8080,8080,0
|
|
20230913,173600,177221650,8080,8080,8080,8080,0
|
|
20230913,173500,177221650,8080,8080,8080,8080,0
|
|
20230913,173400,177221650,8080,8080,8080,8080,0
|
|
20230913,173300,177221650,8080,8080,8080,8080,0
|
|
20230913,173200,177221650,8080,8080,8080,8080,0
|
|
20230913,173100,177221650,8080,8080,8080,8080,0
|
|
20230913,173000,177221650,8080,8080,8080,8080,0
|
|
20230913,172900,177221650,8080,8080,8080,8080,0
|
|
20230913,172800,177221650,8080,8080,8080,8080,0
|
|
20230913,172700,177221650,8080,8080,8080,8080,0
|
|
20230913,172600,177221650,8080,8080,8080,8080,0
|
|
20230913,172500,177221650,8080,8080,8080,8080,0
|
|
20230913,172400,177221650,8080,8080,8080,8080,0
|
|
20230913,172300,177221650,8080,8080,8080,8080,0
|
|
20230913,172200,177221650,8080,8080,8080,8080,0
|
|
20230913,172100,177221650,8080,8080,8080,8080,0
|
|
20230913,172000,177221650,8080,8080,8080,8080,0
|
|
20230913,171900,177221650,8080,8080,8080,8080,0
|
|
20230913,171800,177221650,8080,8080,8080,8080,0
|
|
20230913,171700,177221650,8080,8080,8080,8080,0
|
|
20230913,171600,177221650,8080,8080,8080,8080,0
|
|
20230913,171500,177221650,8080,8080,8080,8080,245
|
|
20230913,171400,177221650,8080,8080,8080,8080,0
|
|
20230913,171300,177221650,8080,8080,8080,8080,0
|
|
20230913,171200,177221650,8080,8080,8080,8080,0
|
|
20230913,171100,177221650,8080,8080,8080,8080,0
|
|
20230913,171000,177221650,8080,8080,8080,8080,0
|
|
20230913,170900,177221650,8080,8080,8080,8080,0
|
|
20230913,170800,177221650,8080,8080,8080,8080,0
|
|
20230913,170700,177221650,8080,8080,8080,8080,0
|
|
20230913,170600,177221650,8080,8080,8080,8080,0
|
|
20230913,170500,177221650,8080,8080,8080,8080,0
|
|
20230913,170400,177221650,8080,8080,8080,8080,0
|
|
20230913,170300,177221650,8080,8080,8080,8080,0
|
|
20230913,170200,177221650,8080,8080,8080,8080,0
|
|
20230913,170100,177221650,8080,8080,8080,8080,0
|
|
20230913,170000,177221650,8080,8080,8080,8080,0
|
|
20230913,165900,177221650,8080,8080,8080,8080,0
|
|
20230913,165800,177221650,8080,8080,8080,8080,0
|
|
20230913,165700,177221650,8080,8080,8080,8080,0
|
|
20230913,165600,177221650,8080,8080,8080,8080,0
|
|
20230913,165500,177221650,8080,8080,8080,8080,0
|
|
20230913,165400,177221650,8080,8080,8080,8080,0
|
|
20230913,165300,177221650,8080,8080,8080,8080,0
|
|
20230913,165200,177221650,8080,8080,8080,8080,0
|
|
20230913,165100,177221650,8080,8080,8080,8080,0
|
|
20230913,165000,177221650,8080,8080,8080,8080,0
|
|
20230913,164900,177221650,8080,8080,8080,8080,0
|
|
20230913,164800,177221650,8080,8080,8080,8080,0
|
|
20230913,164700,177221650,8080,8080,8080,8080,0
|
|
20230913,164600,177221650,8080,8080,8080,8080,0
|
|
20230913,164500,177221650,8080,8080,8080,8080,245
|
|
20230913,164400,177221650,8080,8080,8080,8080,0
|
|
20230913,164300,177221650,8080,8080,8080,8080,0
|
|
20230913,164200,177221650,8080,8080,8080,8080,0
|
|
20230913,164100,177221650,8080,8080,8080,8080,0
|
|
20230913,164000,177221650,8080,8080,8080,8080,0
|
|
20230913,163900,177221650,8080,8080,8080,8080,0
|
|
20230913,163800,177221650,8080,8080,8080,8080,0
|
|
20230913,163700,177221650,8080,8080,8080,8080,0
|
|
20230913,163600,177221650,8080,8080,8080,8080,0
|
|
20230913,163500,177221650,8080,8080,8080,8080,0
|
|
20230913,163400,177221650,8080,8080,8080,8080,0
|
|
20230913,163300,177221650,8080,8080,8080,8080,0
|
|
20230913,163200,177221650,8080,8080,8080,8080,0
|
|
20230913,163100,177221650,8080,8080,8080,8080,0
|
|
20230913,163000,177221650,8080,8080,8080,8080,0
|
|
20230913,162900,177221650,8080,8080,8080,8080,0
|
|
20230913,162800,177221650,8080,8080,8080,8080,0
|
|
20230913,162700,177221650,8080,8080,8080,8080,0
|
|
20230913,162600,177221650,8080,8080,8080,8080,0
|
|
20230913,162500,177221650,8080,8080,8080,8080,0
|
|
20230913,162400,177221650,8080,8080,8080,8080,0
|
|
20230913,162300,177221650,8080,8080,8080,8080,0
|
|
20230913,162200,177221650,8080,8080,8080,8080,0
|
|
20230913,162100,177221650,8080,8080,8080,8080,0
|
|
20230913,162000,177221650,8080,8080,8080,8080,0
|
|
20230913,161900,177221650,8080,8080,8080,8080,0
|
|
20230913,161800,177221650,8080,8080,8080,8080,0
|
|
20230913,161700,177221650,8080,8080,8080,8080,0
|
|
20230913,161600,177221650,8080,8080,8080,8080,0
|
|
20230913,161500,177221650,8080,8080,8080,8080,245
|
|
20230913,161400,177221650,8080,8080,8080,8080,0
|
|
20230913,161300,177221650,8080,8080,8080,8080,0
|
|
20230913,161200,177221650,8080,8080,8080,8080,0
|
|
20230913,161100,177221650,8080,8080,8080,8080,0
|
|
20230913,161000,177221650,8080,8080,8080,8080,0
|
|
20230913,160900,177221650,8080,8080,8080,8080,0
|
|
20230913,160800,177221650,8080,8080,8080,8080,0
|
|
20230913,160700,177221650,8080,8080,8080,8080,0
|
|
20230913,160600,177221650,8080,8080,8080,8080,0
|
|
20230913,160500,177221650,8080,8080,8080,8080,0
|
|
20230913,160400,177221650,8080,8080,8080,8080,0
|
|
20230913,160300,177221650,8080,8080,8080,8080,0
|
|
20230913,160200,177221650,8080,8080,8080,8080,0
|
|
20230913,160100,177221650,8080,8080,8080,8080,0
|
|
20230913,160000,177221650,8080,8080,8080,8080,0
|
|
20230913,155900,177221650,8080,8080,8080,8080,0
|
|
20230913,155800,177221650,8080,8080,8080,8080,0
|
|
20230913,155700,177221650,8080,8080,8080,8080,0
|
|
20230913,155600,177221650,8080,8080,8080,8080,0
|
|
20230913,155500,177221650,8080,8080,8080,8080,0
|
|
20230913,155400,177221650,8080,8080,8080,8080,0
|
|
20230913,155300,177221650,8080,8080,8080,8080,0
|
|
20230913,155200,177221650,8080,8080,8080,8080,0
|
|
20230913,155100,177221650,8080,8080,8080,8080,0
|
|
20230913,155000,177221650,8080,8080,8080,8080,0
|
|
20230913,154900,177221650,8080,8080,8080,8080,0
|
|
20230913,154800,177221650,8080,8080,8080,8080,0
|
|
20230913,154700,177221650,8080,8080,8080,8080,0
|
|
20230913,154600,177221650,8080,8080,8080,8080,0
|
|
20230913,154500,177221650,8080,8080,8080,8080,245
|
|
20230913,154400,177221650,8080,8080,8080,8080,0
|
|
20230913,154300,177221650,8080,8080,8080,8080,0
|
|
20230913,154200,177221650,8080,8080,8080,8080,0
|
|
20230913,154100,177221650,8080,8080,8080,8080,0
|
|
20230913,154000,177221650,8080,8080,8080,8080,0
|
|
20230913,153900,177221650,8080,8080,8080,8080,0
|
|
20230913,153800,177221650,8080,8080,8080,8080,0
|
|
20230913,153700,177221650,8080,8080,8080,8080,0
|
|
20230913,153600,177221650,8080,8080,8080,8080,0
|
|
20230913,153500,177221650,8080,8080,8080,8080,0
|
|
20230913,153400,177221650,8080,8080,8080,8080,0
|
|
20230913,153300,177221650,8080,8080,8080,8080,0
|
|
20230913,153200,177221650,8080,8080,8080,8080,0
|
|
20230913,153100,177221650,8080,8080,8080,8080,0
|
|
20230913,153000,177221650,8080,8080,8080,8080,245
|
|
20230913,152900,175242050,8060,8060,8060,8060,0
|
|
20230913,152800,175242050,8060,8060,8060,8060,0
|
|
20230913,152700,175242050,8060,8060,8060,8060,0
|
|
20230913,152600,175242050,8060,8060,8060,8060,0
|
|
20230913,152500,175242050,8060,8060,8060,8060,0
|
|
20230913,152400,175242050,8060,8060,8060,8060,0
|
|
20230913,152300,175242050,8060,8060,8060,8060,0
|
|
20230913,152200,175242050,8060,8060,8060,8060,0
|
|
20230913,152100,175242050,8060,8060,8060,8060,0
|
|
20230913,152000,175242050,8060,8060,8060,8060,0
|
|
20230913,151900,175242050,8060,8060,8060,8060,0
|
|
20230913,151800,175242050,8060,8060,8060,8060,0
|
|
20230913,151700,175242050,8060,8060,8060,8060,3
|
|
20230913,151600,175217870,8060,8060,8060,8060,0
|
|
20230913,151500,175217870,8060,8060,8060,8060,0
|
|
20230913,151400,175217870,8060,8060,8060,8060,2
|
|
20230913,151300,175201750,8050,8050,8050,8050,0
|
|
20230913,151200,175201750,8050,8050,8050,8050,0
|
|
20230913,151100,175201750,8050,8050,8050,8050,0
|
|
20230913,151000,175201750,8050,8050,8050,8050,0
|
|
20230913,150900,175201750,8050,8050,8050,8050,0
|
|
20230913,150800,175201750,8050,8050,8050,8050,0
|
|
20230913,150700,175201750,8050,8050,8050,8050,0
|
|
20230913,150600,175201750,8050,8060,8060,8050,180
|
|
20230913,150500,173752710,8060,8060,8060,8060,0
|
|
20230913,150400,173752710,8060,8060,8060,8060,316
|
|
20230913,150300,171205750,8050,8050,8050,8050,0
|
|
20230913,150200,171205750,8050,8050,8050,8050,0
|
|
20230913,150100,171205750,8050,8050,8050,8050,0
|
|
20230913,150000,171205750,8050,8050,8050,8050,31
|
|
20230913,145900,170956200,8040,8040,8040,8040,5
|
|
20230913,145800,170916000,8040,8040,8040,8040,0
|
|
20230913,145700,170916000,8040,8040,8040,8040,0
|
|
20230913,145600,170916000,8040,8040,8040,8040,0
|
|
20230913,145500,170916000,8040,8040,8040,8040,2
|
|
20230913,145400,170899920,8040,8040,8040,8040,2
|
|
20230913,145300,170883840,8040,8040,8040,8040,0
|
|
20230913,145200,170883840,8040,8040,8040,8040,298
|
|
20230913,145100,168487920,8040,8040,8040,8040,6
|
|
20230913,145000,168439680,8030,8030,8030,8030,5
|
|
20230913,144900,168399530,8040,8040,8040,8040,2
|
|
20230913,144800,168383450,8030,8030,8030,8030,60
|
|
20230913,144700,167901650,8040,8040,8040,8040,309
|
|
20230913,144600,165417290,8040,8040,8040,8040,8
|
|
20230913,144500,165352970,8040,8040,8040,8040,1
|
|
20230913,144400,165344930,8030,8030,8030,8030,0
|
|
20230913,144300,165344930,8030,8030,8030,8030,3
|
|
20230913,144200,165320840,8040,8040,8040,8040,12
|
|
20230913,144100,165224360,8040,8040,8040,8040,0
|
|
20230913,144000,165224360,8040,8040,8040,8040,0
|
|
20230913,143900,165224360,8040,8040,8040,8040,10
|
|
20230913,143800,165143960,8040,8040,8040,8040,0
|
|
20230913,143700,165143960,8040,8040,8040,8040,0
|
|
20230913,143600,165143960,8040,8040,8040,8040,1
|
|
20230913,143500,165135920,8040,8040,8040,8040,0
|
|
20230913,143400,165135920,8040,8040,8040,8040,0
|
|
20230913,143300,165135920,8040,8040,8040,8040,2
|
|
20230913,143200,165119840,8040,8040,8040,8040,0
|
|
20230913,143100,165119840,8040,8040,8040,8040,1
|
|
20230913,143000,165111800,8040,8040,8040,8040,0
|
|
20230913,142900,165111800,8040,8040,8040,8040,3
|
|
20230913,142800,165087680,8040,8020,8040,8010,39
|
|
20230913,142700,164774530,8020,8020,8020,8020,3
|
|
20230913,142600,164750470,8030,8030,8030,8030,0
|
|
20230913,142500,164750470,8030,8030,8030,8030,1
|
|
20230913,142400,164742440,8030,8030,8030,8030,0
|
|
20230913,142300,164742440,8030,8030,8030,8030,10
|
|
20230913,142200,164662140,8030,8030,8030,8030,0
|
|
20230913,142100,164662140,8030,8030,8030,8030,1
|
|
20230913,142000,164654110,8040,8040,8040,8040,0
|
|
20230913,141900,164654110,8040,8040,8040,8040,5
|
|
20230913,141800,164613910,8040,8040,8040,8040,0
|
|
20230913,141700,164613910,8040,8040,8040,8040,0
|
|
20230913,141600,164613910,8040,8040,8040,8040,5
|
|
20230913,141500,164573710,8040,8040,8040,8040,0
|
|
20230913,141400,164573710,8040,8040,8040,8040,0
|
|
20230913,141300,164573710,8040,8040,8040,8040,2
|
|
20230913,141200,164557630,8040,8020,8040,8020,99
|
|
20230913,141100,163762390,8010,8010,8010,8010,0
|
|
20230913,141000,163762390,8010,8010,8010,8010,0
|
|
20230913,140900,163762390,8010,8010,8010,8010,0
|
|
20230913,140800,163762390,8010,8010,8010,8010,0
|
|
20230913,140700,163762390,8010,8010,8010,8010,0
|
|
20230913,140600,163762390,8010,8010,8010,8010,0
|
|
20230913,140500,163762390,8010,8010,8010,8010,0
|
|
20230913,140400,163762390,8010,8010,8010,8010,0
|
|
20230913,140300,163762390,8010,8010,8010,8010,69
|
|
20230913,140200,163209700,8000,8000,8000,8000,3
|
|
20230913,140100,163185700,8000,8000,8000,8000,0
|
|
20230913,140000,163185700,8000,8000,8000,8000,0
|
|
20230913,135900,163185700,8000,8000,8000,8000,3
|
|
20230913,135800,163161700,8000,8000,8000,8000,10
|
|
20230913,135700,163081700,8000,8000,8000,8000,10
|
|
20230913,135600,163001700,8010,8000,8010,8000,204
|
|
20230913,135500,161369690,8000,8000,8000,8000,5
|
|
20230913,135400,161329690,8010,8000,8010,8000,15
|
|
20230913,135300,161209590,8000,8000,8000,8000,5
|
|
20230913,135200,161169590,8000,8000,8000,8000,16
|
|
20230913,135100,161041590,8000,8000,8000,8000,5
|
|
20230913,135000,161001590,8000,8000,8000,8000,5
|
|
20230913,134900,160961590,8000,8000,8000,8000,5
|
|
20230913,134800,160921590,8000,8000,8000,8000,3
|
|
20230913,134700,160897590,8000,8000,8000,8000,5
|
|
20230913,134600,160857590,8000,8000,8000,8000,5
|
|
20230913,134500,160817590,8000,8000,8000,8000,5
|
|
20230913,134400,160777590,8010,8000,8010,8000,4
|
|
20230913,134300,160745570,8000,8000,8010,8000,6
|
|
20230913,134200,160697560,8000,8000,8000,8000,10
|
|
20230913,134100,160617560,8000,8010,8010,8000,11
|
|
20230913,134000,160529500,8000,8000,8000,8000,2
|
|
20230913,133900,160513500,8000,8000,8000,8000,5
|
|
20230913,133800,160473500,8000,8000,8000,8000,5
|
|
20230913,133700,160433500,8000,8000,8000,8000,7
|
|
20230913,133600,160377500,8000,8010,8010,8000,4
|
|
20230913,133500,160345480,8000,8000,8000,8000,5
|
|
20230913,133400,160305480,8000,8000,8000,8000,5
|
|
20230913,133300,160265480,8000,8000,8000,8000,5
|
|
20230913,133200,160225480,8000,8000,8000,8000,3
|
|
20230913,133100,160201480,8000,8010,8010,8000,35
|
|
20230913,133000,159921180,8010,8010,8010,8010,0
|
|
20230913,132900,159921180,8010,8010,8010,8010,12
|
|
20230913,132800,159825060,8010,8010,8010,8010,0
|
|
20230913,132700,159825060,8010,8010,8010,8010,0
|
|
20230913,132600,159825060,8010,8010,8010,8010,12
|
|
20230913,132500,159728940,8010,8010,8010,8010,0
|
|
20230913,132400,159728940,8010,8010,8010,8010,10
|
|
20230913,132300,159648840,8000,8000,8000,8000,1
|
|
20230913,132200,159640840,8010,8010,8010,8010,12
|
|
20230913,132100,159544720,8010,8010,8010,8010,0
|
|
20230913,132000,159544720,8010,8010,8010,8010,0
|
|
20230913,131900,159544720,8010,8010,8010,8010,7
|
|
20230913,131800,159488650,8010,8010,8010,8010,1
|
|
20230913,131700,159480640,8010,8010,8010,8010,3
|
|
20230913,131600,159456610,8000,8000,8000,8000,0
|
|
20230913,131500,159456610,8000,8000,8000,8000,0
|
|
20230913,131400,159456610,8000,8000,8000,8000,10
|
|
20230913,131300,159376610,8000,8000,8000,8000,0
|
|
20230913,131200,159376610,8000,8000,8000,8000,7
|
|
20230913,131100,159320610,8000,8000,8000,8000,2
|
|
20230913,131000,159304610,8000,8000,8000,8000,110
|
|
20230913,130900,158424610,8000,8000,8000,8000,20
|
|
20230913,130800,158264610,8000,8000,8000,8000,20
|
|
20230913,130700,158104610,8000,8000,8000,8000,41
|
|
20230913,130600,157776610,8000,8000,8000,8000,6
|
|
20230913,130500,157728610,8000,8000,8000,8000,86
|
|
20230913,130400,157040610,8000,8000,8000,8000,0
|
|
20230913,130300,157040610,8000,8000,8000,8000,75
|
|
20230913,130200,156440610,7990,7990,7990,7990,0
|
|
20230913,130100,156440610,7990,7990,7990,7990,0
|
|
20230913,130000,156440610,7990,7990,7990,7990,0
|
|
20230913,125900,156440610,7990,7990,7990,7990,0
|
|
20230913,125800,156440610,7990,7990,7990,7990,0
|
|
20230913,125700,156440610,7990,7990,7990,7990,5
|
|
20230913,125600,156400660,8000,8000,8000,8000,16
|
|
20230913,125500,156272660,7990,7990,7990,7990,16
|
|
20230913,125400,156144820,8000,8000,8000,8000,26
|
|
20230913,125300,155936820,8000,8000,8000,8000,159
|
|
20230913,125200,154664820,8000,8000,8000,8000,0
|
|
20230913,125100,154664820,8000,8000,8000,8000,10
|
|
20230913,125000,154584820,8000,8000,8000,8000,35
|
|
20230913,124900,154304820,8000,8000,8000,8000,4
|
|
20230913,124800,154272820,8000,8000,8000,8000,0
|
|
20230913,124700,154272820,8000,8000,8000,8000,1200
|
|
20230913,124600,144672820,8000,8000,8000,8000,49
|
|
20230913,124500,144280820,8000,8000,8000,8000,0
|
|
20230913,124400,144280820,8000,7990,8000,7990,44
|
|
20230913,124300,143929060,8000,8000,8000,8000,1
|
|
20230913,124200,143921060,8000,8000,8000,8000,2
|
|
20230913,124100,143905060,8000,8000,8000,8000,22
|
|
20230913,124000,143729060,8000,8000,8000,8000,0
|
|
20230913,123900,143729060,8000,8000,8000,8000,0
|
|
20230913,123800,143729060,8000,8000,8000,8000,13
|
|
20230913,123700,143625060,7990,7990,7990,7990,21
|
|
20230913,123600,143457270,7990,7990,7990,7990,54
|
|
20230913,123500,143025810,8000,8000,8000,7990,87
|
|
20230913,123400,142330570,7990,7990,7990,7990,14
|
|
20230913,123300,142218710,7990,7990,7990,7990,168
|
|
20230913,123200,140876390,8000,7990,8000,7990,22
|
|
20230913,123100,140700510,8000,8000,8000,8000,2005
|
|
20230913,123000,124660510,7990,7990,7990,7990,5
|
|
20230913,122900,124620560,7990,7990,7990,7990,1
|
|
20230913,122800,124612570,7990,7990,7990,7990,2
|
|
20230913,122700,124596590,7990,8000,8000,7990,3
|
|
20230913,122600,124572610,8000,8000,8000,8000,0
|
|
20230913,122500,124572610,8000,7990,8000,7990,16
|
|
20230913,122400,124444670,7990,7990,7990,7990,1068
|
|
20230913,122300,115911350,8000,8000,8000,8000,0
|
|
20230913,122200,115911350,8000,8000,8000,8000,1
|
|
20230913,122100,115903350,8000,8000,8000,8000,2
|
|
20230913,122000,115887350,8000,8000,8000,8000,0
|
|
20230913,121900,115887350,8000,8000,8000,8000,0
|
|
20230913,121800,115887350,8000,8000,8000,8000,4
|
|
20230913,121700,115855350,8000,8000,8000,8000,10
|
|
20230913,121600,115775350,8000,8000,8000,8000,6
|
|
20230913,121500,115727350,8000,8000,8000,8000,10
|
|
20230913,121400,115647350,8000,8000,8000,8000,2
|
|
20230913,121300,115631350,7990,7990,7990,7990,3
|
|
20230913,121200,115607380,8000,8000,8000,8000,1
|
|
20230913,121100,115599380,8000,8000,8000,8000,14
|
|
20230913,121000,115487380,8000,8010,8010,8000,988
|
|
20230913,120900,107583370,8010,8010,8010,8010,23
|
|
20230913,120800,107399140,8010,8010,8010,8010,25
|
|
20230913,120700,107198890,8010,8010,8010,8010,10
|
|
20230913,120600,107118790,8000,8000,8000,8000,0
|
|
20230913,120500,107118790,8000,8000,8000,8000,0
|
|
20230913,120400,107118790,8000,8000,8000,8000,0
|
|
20230913,120300,107118790,8000,8000,8000,8000,0
|
|
20230913,120200,107118790,8000,8010,8010,8000,5
|
|
20230913,120100,107078770,8010,8010,8010,8010,0
|
|
20230913,120000,107078770,8010,8010,8010,8010,105
|
|
20230913,115900,106237720,8010,8010,8010,8010,10
|
|
20230913,115800,106157620,8000,8000,8000,8000,24
|
|
20230913,115700,105965620,8010,8010,8010,8010,1
|
|
20230913,115600,105957610,8010,8010,8010,8010,0
|
|
20230913,115500,105957610,8010,8010,8010,8010,0
|
|
20230913,115400,105957610,8010,8010,8010,8010,1
|
|
20230913,115300,105949600,8020,8020,8020,8020,0
|
|
20230913,115200,105949600,8020,8020,8020,8020,0
|
|
20230913,115100,105949600,8020,8020,8020,8020,15
|
|
20230913,115000,105829300,8020,8020,8020,8020,1
|
|
20230913,114900,105821280,8010,8010,8010,8010,181
|
|
20230913,114800,104371470,8010,8010,8010,8010,0
|
|
20230913,114700,104371470,8010,8020,8020,8010,18
|
|
20230913,114600,104227150,8030,8030,8030,8030,0
|
|
20230913,114500,104227150,8030,8030,8030,8030,0
|
|
20230913,114400,104227150,8030,8030,8030,8030,1
|
|
20230913,114300,104219120,8030,8030,8030,8030,0
|
|
20230913,114200,104219120,8030,8030,8030,8030,90
|
|
20230913,114100,103496420,8030,8030,8030,8030,1
|
|
20230913,114000,103488390,8010,8010,8010,8010,0
|
|
20230913,113900,103488390,8010,8010,8010,8010,0
|
|
20230913,113800,103488390,8010,8010,8010,8010,0
|
|
20230913,113700,103488390,8010,8010,8010,8010,0
|
|
20230913,113600,103488390,8010,8010,8010,8010,0
|
|
20230913,113500,103488390,8010,8010,8010,8010,2
|
|
20230913,113400,103472370,8010,8010,8010,8010,1
|
|
20230913,113300,103464360,8030,8030,8030,8030,10
|
|
20230913,113200,103384060,8030,8030,8030,8030,20
|
|
20230913,113100,103223460,8000,8000,8000,8000,0
|
|
20230913,113000,103223460,8000,8000,8000,8000,0
|
|
20230913,112900,103223460,8000,8000,8000,8000,0
|
|
20230913,112800,103223460,8000,8000,8000,8000,0
|
|
20230913,112700,103223460,8000,8000,8000,8000,0
|
|
20230913,112600,103223460,8000,8000,8000,8000,0
|
|
20230913,112500,103223460,8000,8000,8000,8000,0
|
|
20230913,112400,103223460,8000,8000,8000,8000,4
|
|
20230913,112300,103191460,8000,8000,8000,8000,0
|
|
20230913,112200,103191460,8000,8000,8000,8000,0
|
|
20230913,112100,103191460,8000,8000,8000,8000,0
|
|
20230913,112000,103191460,8000,8000,8000,8000,0
|
|
20230913,111900,103191460,8000,8000,8000,8000,0
|
|
20230913,111800,103191460,8000,8000,8000,8000,1500
|
|
20230913,111700,91191460,8030,8030,8030,8030,8
|
|
20230913,111600,91127220,8010,8010,8010,8010,877
|
|
20230913,111500,84102450,8030,8030,8030,8030,43
|
|
20230913,111400,83757160,8010,8010,8010,8010,0
|
|
20230913,111300,83757160,8010,8010,8010,8010,7
|
|
20230913,111200,83701090,8020,8020,8020,8020,1
|
|
20230913,111100,83693070,8020,8020,8020,8020,10
|
|
20230913,111000,83612870,8020,8020,8020,8020,1
|
|
20230913,110900,83604850,8010,8030,8030,8010,76
|
|
20230913,110800,82995350,8030,8030,8030,8030,20
|
|
20230913,110700,82834750,8020,8020,8020,8020,0
|
|
20230913,110600,82834750,8020,8020,8020,8020,0
|
|
20230913,110500,82834750,8020,8020,8020,8020,0
|
|
20230913,110400,82834750,8020,8020,8020,8020,0
|
|
20230913,110300,82834750,8020,8020,8020,8020,0
|
|
20230913,110200,82834750,8020,8020,8020,8020,0
|
|
20230913,110100,82834750,8020,8020,8020,8020,0
|
|
20230913,110000,82834750,8020,8020,8020,8020,0
|
|
20230913,105900,82834750,8020,8020,8020,8020,0
|
|
20230913,105800,82834750,8020,8020,8020,8020,410
|
|
20230913,105700,79546550,8020,8020,8020,8020,3
|
|
20230913,105600,79522490,8020,8030,8030,8020,30
|
|
20230913,105500,79281790,8020,8020,8020,8020,0
|
|
20230913,105400,79281790,8020,8020,8020,8020,200
|
|
20230913,105300,77677790,8030,8040,8040,8030,110
|
|
20230913,105200,76794390,8030,8040,8040,8030,173
|
|
20230913,105100,75405180,8040,8040,8040,8040,0
|
|
20230913,105000,75405180,8040,8040,8040,8040,0
|
|
20230913,104900,75405180,8040,8040,8040,8040,0
|
|
20230913,104800,75405180,8040,8040,8040,8040,0
|
|
20230913,104700,75405180,8040,8040,8040,8040,0
|
|
20230913,104600,75405180,8040,8040,8040,8040,0
|
|
20230913,104500,75405180,8040,8060,8060,8040,23
|
|
20230913,104400,75220220,8060,8060,8060,8060,0
|
|
20230913,104300,75220220,8060,8060,8060,8060,0
|
|
20230913,104200,75220220,8060,8040,8060,8030,21
|
|
20230913,104100,75051510,8060,8060,8060,8060,0
|
|
20230913,104000,75051510,8060,8060,8060,8060,1
|
|
20230913,103900,75043450,8060,8060,8060,8060,2
|
|
20230913,103800,75027330,8040,8040,8040,8040,0
|
|
20230913,103700,75027330,8040,8040,8040,8040,0
|
|
20230913,103600,75027330,8040,8040,8040,8040,1
|
|
20230913,103500,75019290,8030,8030,8030,8030,0
|
|
20230913,103400,75019290,8030,8030,8030,8030,0
|
|
20230913,103300,75019290,8030,8030,8030,8030,123
|
|
20230913,103200,74031600,8040,8040,8040,8040,15
|
|
20230913,103100,73911000,8040,8040,8040,8040,85
|
|
20230913,103000,73227600,8050,8050,8050,8050,0
|
|
20230913,102900,73227600,8050,8050,8050,8050,501
|
|
20230913,102800,69194550,8050,8050,8050,8050,0
|
|
20230913,102700,69194550,8050,8050,8050,8050,0
|
|
20230913,102600,69194550,8050,8050,8050,8050,0
|
|
20230913,102500,69194550,8050,8050,8050,8050,33
|
|
20230913,102400,68928900,8060,8060,8060,8060,0
|
|
20230913,102300,68928900,8060,8060,8060,8060,0
|
|
20230913,102200,68928900,8060,8060,8060,8060,1
|
|
20230913,102100,68920840,8060,8060,8060,8060,41
|
|
20230913,102000,68590380,8060,8060,8060,8060,0
|
|
20230913,101900,68590380,8060,8050,8060,8050,500
|
|
20230913,101800,64561360,8050,8050,8050,8050,1
|
|
20230913,101700,64553310,8050,8050,8050,8050,0
|
|
20230913,101600,64553310,8050,8050,8050,8050,5
|
|
20230913,101500,64513060,8050,8050,8050,8050,5
|
|
20230913,101400,64472810,8050,8050,8050,8050,0
|
|
20230913,101300,64472810,8050,8050,8050,8050,1
|
|
20230913,101200,64464760,8050,8050,8050,8050,0
|
|
20230913,101100,64464760,8050,8050,8050,8050,94
|
|
20230913,101000,63708060,8050,8050,8050,8050,0
|
|
20230913,100900,63708060,8050,8050,8050,8050,19
|
|
20230913,100800,63555110,8050,8050,8050,8050,1
|
|
20230913,100700,63547060,8050,8050,8050,8050,1
|
|
20230913,100600,63539010,8040,8040,8040,8040,0
|
|
20230913,100500,63539010,8040,8040,8040,8040,0
|
|
20230913,100400,63539010,8040,8040,8040,8040,250
|
|
20230913,100300,61529010,8040,8040,8040,8040,0
|
|
20230913,100200,61529010,8040,8040,8040,8040,1
|
|
20230913,100100,61520970,8040,8040,8040,8040,0
|
|
20230913,100000,61520970,8040,8040,8040,8040,0
|
|
20230913,095900,61520970,8040,8040,8040,8040,15
|
|
20230913,095800,61400370,8040,8040,8040,8040,10
|
|
20230913,095700,61319970,8040,8040,8040,8040,11
|
|
20230913,095600,61231530,8040,8040,8040,8040,11
|
|
20230913,095500,61143090,8040,8040,8040,8040,1
|
|
20230913,095400,61135050,8030,8030,8030,8030,0
|
|
20230913,095300,61135050,8030,8030,8030,8030,0
|
|
20230913,095200,61135050,8030,8030,8030,8030,110
|
|
20230913,095100,60251750,8040,8040,8040,8040,2
|
|
20230913,095000,60235670,8040,8040,8040,8040,0
|
|
20230913,094900,60235670,8040,8040,8040,8040,0
|
|
20230913,094800,60235670,8040,8040,8040,8040,32
|
|
20230913,094700,59978390,8040,8040,8040,8040,11
|
|
20230913,094600,59889950,8040,8040,8040,8040,0
|
|
20230913,094500,59889950,8040,8040,8040,8040,11
|
|
20230913,094400,59801510,8040,8040,8040,8040,17
|
|
20230913,094300,59664830,8030,8030,8030,8030,3
|
|
20230913,094200,59640740,8040,8040,8040,8040,0
|
|
20230913,094100,59640740,8040,8040,8040,8040,3
|
|
20230913,094000,59616620,8040,8040,8040,8040,3
|
|
20230913,093900,59592500,8050,8050,8050,8050,3
|
|
20230913,093800,59568350,8050,8050,8050,8050,1
|
|
20230913,093700,59560300,8060,8060,8060,8060,7
|
|
20230913,093600,59503880,8060,8060,8060,8060,1
|
|
20230913,093500,59495820,8030,8030,8030,8030,1
|
|
20230913,093400,59487790,8060,8060,8060,8060,0
|
|
20230913,093300,59487790,8060,8060,8060,8060,4
|
|
20230913,093200,59455550,8050,8050,8050,8050,20
|
|
20230913,093100,59294550,8060,8060,8060,8060,5
|
|
20230913,093000,59254250,8020,8020,8020,8020,0
|
|
20230913,092900,59254250,8020,8020,8020,8020,0
|
|
20230913,092800,59254250,8020,8020,8020,8010,3243
|
|
20230913,092700,33245670,8010,8030,8030,8010,2133
|
|
20230913,092600,16139920,8030,8030,8030,8030,2
|
|
20230913,092500,16123860,8030,8030,8030,8030,0
|
|
20230913,092400,16123860,8030,8030,8030,8030,10
|
|
20230913,092300,16043560,8020,8030,8030,8020,715
|
|
20230913,092200,10308930,8030,8030,8030,8030,120
|
|
20230913,092100,9345330,8030,8030,8030,8030,10
|
|
20230913,092000,9265030,8030,8030,8030,8030,129
|
|
20230913,091900,8229160,8030,8030,8030,8030,0
|
|
20230913,091800,8229160,8030,8030,8030,8030,201
|
|
20230913,091700,6615130,8030,8030,8030,8030,126
|
|
20230913,091600,5603350,8030,8030,8030,8030,0
|
|
20230913,091500,5603350,8030,8030,8030,8030,0
|
|
20230913,091400,5603350,8030,8050,8050,8030,162
|
|
20230913,091300,4302320,8060,8060,8060,8060,0
|
|
20230913,091200,4302320,8060,8060,8060,8060,0
|
|
20230913,091100,4302320,8060,8060,8060,8060,0
|
|
20230913,091000,4302320,8060,8060,8060,8060,1
|
|
20230913,090900,4294260,8060,8060,8060,8060,8
|
|
20230913,090800,4229780,8060,8060,8060,8060,5
|
|
20230913,090700,4189480,8060,8060,8060,8060,2
|
|
20230913,090600,4173360,8060,8060,8060,8060,7
|
|
20230913,090500,4116940,8060,8060,8060,8060,41
|
|
20230913,090400,3786480,8030,8030,8030,8030,0
|
|
20230913,090300,3786480,8030,8030,8030,8030,36
|
|
20230913,090200,3497400,8040,8040,8040,8040,1
|
|
20230913,090100,3489360,8040,8040,8040,8040,332
|
|
20230913,090000,820080,8040,8040,8040,8040,102
|