639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193600,2778035290,9200,9200,9200,9200,8859
|
|
20230908,193500,2778035290,9200,9200,9200,9200,0
|
|
20230908,193400,2778035290,9200,9200,9200,9200,0
|
|
20230908,193300,2778035290,9200,9200,9200,9200,0
|
|
20230908,193200,2778035290,9200,9200,9200,9200,0
|
|
20230908,193100,2778035290,9200,9200,9200,9200,0
|
|
20230908,193000,2778035290,9200,9200,9200,9200,0
|
|
20230908,192900,2778035290,9200,9200,9200,9200,0
|
|
20230908,192800,2778035290,9200,9200,9200,9200,0
|
|
20230908,192700,2778035290,9200,9200,9200,9200,0
|
|
20230908,192600,2778035290,9200,9200,9200,9200,0
|
|
20230908,192500,2778035290,9200,9200,9200,9200,0
|
|
20230908,192400,2778035290,9200,9200,9200,9200,0
|
|
20230908,192300,2778035290,9200,9200,9200,9200,0
|
|
20230908,192200,2778035290,9200,9200,9200,9200,0
|
|
20230908,192100,2778035290,9200,9200,9200,9200,0
|
|
20230908,192000,2778035290,9200,9200,9200,9200,0
|
|
20230908,191900,2778035290,9200,9200,9200,9200,0
|
|
20230908,191800,2778035290,9200,9200,9200,9200,0
|
|
20230908,191700,2778035290,9200,9200,9200,9200,0
|
|
20230908,191600,2778035290,9200,9200,9200,9200,0
|
|
20230908,191500,2778035290,9200,9200,9200,9200,0
|
|
20230908,191400,2778035290,9200,9200,9200,9200,0
|
|
20230908,191300,2778035290,9200,9200,9200,9200,0
|
|
20230908,191200,2778035290,9200,9200,9200,9200,0
|
|
20230908,191100,2778035290,9200,9200,9200,9200,0
|
|
20230908,191000,2778035290,9200,9200,9200,9200,0
|
|
20230908,190900,2778035290,9200,9200,9200,9200,0
|
|
20230908,190800,2778035290,9200,9200,9200,9200,0
|
|
20230908,190700,2778035290,9200,9200,9200,9200,0
|
|
20230908,190600,2778035290,9200,9200,9200,9200,8859
|
|
20230908,190500,2778035290,9200,9200,9200,9200,0
|
|
20230908,190400,2778035290,9200,9200,9200,9200,0
|
|
20230908,190300,2778035290,9200,9200,9200,9200,0
|
|
20230908,190200,2778035290,9200,9200,9200,9200,0
|
|
20230908,190100,2778035290,9200,9200,9200,9200,0
|
|
20230908,190000,2778035290,9200,9200,9200,9200,0
|
|
20230908,185900,2778035290,9200,9200,9200,9200,0
|
|
20230908,185800,2778035290,9200,9200,9200,9200,0
|
|
20230908,185700,2778035290,9200,9200,9200,9200,0
|
|
20230908,185600,2778035290,9200,9200,9200,9200,0
|
|
20230908,185500,2778035290,9200,9200,9200,9200,0
|
|
20230908,185400,2778035290,9200,9200,9200,9200,0
|
|
20230908,185300,2778035290,9200,9200,9200,9200,0
|
|
20230908,185200,2778035290,9200,9200,9200,9200,0
|
|
20230908,185100,2778035290,9200,9200,9200,9200,0
|
|
20230908,185000,2778035290,9200,9200,9200,9200,0
|
|
20230908,184900,2778035290,9200,9200,9200,9200,0
|
|
20230908,184800,2778035290,9200,9200,9200,9200,0
|
|
20230908,184700,2778035290,9200,9200,9200,9200,0
|
|
20230908,184600,2778035290,9200,9200,9200,9200,0
|
|
20230908,184500,2778035290,9200,9200,9200,9200,0
|
|
20230908,184400,2778035290,9200,9200,9200,9200,0
|
|
20230908,184300,2778035290,9200,9200,9200,9200,0
|
|
20230908,184200,2778035290,9200,9200,9200,9200,0
|
|
20230908,184100,2778035290,9200,9200,9200,9200,0
|
|
20230908,184000,2778035290,9200,9200,9200,9200,0
|
|
20230908,183900,2778035290,9200,9200,9200,9200,0
|
|
20230908,183800,2778035290,9200,9200,9200,9200,0
|
|
20230908,183700,2778035290,9200,9200,9200,9200,0
|
|
20230908,183600,2778035290,9200,9200,9200,9200,8859
|
|
20230908,183500,2778035290,9200,9200,9200,9200,0
|
|
20230908,183400,2778035290,9200,9200,9200,9200,0
|
|
20230908,183300,2778035290,9200,9200,9200,9200,0
|
|
20230908,183200,2778035290,9200,9200,9200,9200,0
|
|
20230908,183100,2778035290,9200,9200,9200,9200,0
|
|
20230908,183000,2778035290,9200,9200,9200,9200,0
|
|
20230908,182900,2778035290,9200,9200,9200,9200,0
|
|
20230908,182800,2778035290,9200,9200,9200,9200,0
|
|
20230908,182700,2778035290,9200,9200,9200,9200,0
|
|
20230908,182600,2778035290,9200,9200,9200,9200,0
|
|
20230908,182500,2778035290,9200,9200,9200,9200,0
|
|
20230908,182400,2778035290,9200,9200,9200,9200,0
|
|
20230908,182300,2778035290,9200,9200,9200,9200,0
|
|
20230908,182200,2778035290,9200,9200,9200,9200,0
|
|
20230908,182100,2778035290,9200,9200,9200,9200,0
|
|
20230908,182000,2778035290,9200,9200,9200,9200,0
|
|
20230908,181900,2778035290,9200,9200,9200,9200,0
|
|
20230908,181800,2778035290,9200,9200,9200,9200,0
|
|
20230908,181700,2778035290,9200,9200,9200,9200,0
|
|
20230908,181600,2778035290,9200,9200,9200,9200,0
|
|
20230908,181500,2778035290,9200,9200,9200,9200,0
|
|
20230908,181400,2778035290,9200,9200,9200,9200,0
|
|
20230908,181300,2778035290,9200,9200,9200,9200,0
|
|
20230908,181200,2778035290,9200,9200,9200,9200,0
|
|
20230908,181100,2778035290,9200,9200,9200,9200,0
|
|
20230908,181000,2778035290,9200,9200,9200,9200,0
|
|
20230908,180900,2778035290,9200,9200,9200,9200,0
|
|
20230908,180800,2778035290,9200,9200,9200,9200,0
|
|
20230908,180700,2778035290,9200,9200,9200,9200,0
|
|
20230908,180600,2778035290,9200,9200,9200,9200,8859
|
|
20230908,180500,2778035290,9200,9200,9200,9200,0
|
|
20230908,180400,2778035290,9200,9200,9200,9200,0
|
|
20230908,180300,2778035290,9200,9200,9200,9200,0
|
|
20230908,180200,2778035290,9200,9200,9200,9200,0
|
|
20230908,180100,2778035290,9200,9200,9200,9200,0
|
|
20230908,180000,2778035290,9200,9200,9200,9200,0
|
|
20230908,175900,2778035290,9200,9200,9200,9200,0
|
|
20230908,175800,2778035290,9200,9200,9200,9200,0
|
|
20230908,175700,2778035290,9200,9200,9200,9200,0
|
|
20230908,175600,2778035290,9200,9200,9200,9200,0
|
|
20230908,175500,2778035290,9200,9200,9200,9200,0
|
|
20230908,175400,2778035290,9200,9200,9200,9200,0
|
|
20230908,175300,2778035290,9200,9200,9200,9200,0
|
|
20230908,175200,2778035290,9200,9200,9200,9200,0
|
|
20230908,175100,2778035290,9200,9200,9200,9200,0
|
|
20230908,175000,2778035290,9200,9200,9200,9200,0
|
|
20230908,174900,2778035290,9200,9200,9200,9200,0
|
|
20230908,174800,2778035290,9200,9200,9200,9200,0
|
|
20230908,174700,2778035290,9200,9200,9200,9200,0
|
|
20230908,174600,2778035290,9200,9200,9200,9200,0
|
|
20230908,174500,2778035290,9200,9200,9200,9200,0
|
|
20230908,174400,2778035290,9200,9200,9200,9200,0
|
|
20230908,174300,2778035290,9200,9200,9200,9200,0
|
|
20230908,174200,2778035290,9200,9200,9200,9200,0
|
|
20230908,174100,2778035290,9200,9200,9200,9200,0
|
|
20230908,174000,2778035290,9200,9200,9200,9200,0
|
|
20230908,173900,2778035290,9200,9200,9200,9200,0
|
|
20230908,173800,2778035290,9200,9200,9200,9200,0
|
|
20230908,173700,2778035290,9200,9200,9200,9200,0
|
|
20230908,173600,2778035290,9200,9200,9200,9200,8859
|
|
20230908,173500,2778035290,9200,9200,9200,9200,0
|
|
20230908,173400,2778035290,9200,9200,9200,9200,0
|
|
20230908,173300,2778035290,9200,9200,9200,9200,0
|
|
20230908,173200,2778035290,9200,9200,9200,9200,0
|
|
20230908,173100,2778035290,9200,9200,9200,9200,0
|
|
20230908,173000,2778035290,9200,9200,9200,9200,0
|
|
20230908,172900,2778035290,9200,9200,9200,9200,0
|
|
20230908,172800,2778035290,9200,9200,9200,9200,0
|
|
20230908,172700,2778035290,9200,9200,9200,9200,0
|
|
20230908,172600,2778035290,9200,9200,9200,9200,0
|
|
20230908,172500,2778035290,9200,9200,9200,9200,0
|
|
20230908,172400,2778035290,9200,9200,9200,9200,0
|
|
20230908,172300,2778035290,9200,9200,9200,9200,0
|
|
20230908,172200,2778035290,9200,9200,9200,9200,0
|
|
20230908,172100,2778035290,9200,9200,9200,9200,0
|
|
20230908,172000,2778035290,9200,9200,9200,9200,0
|
|
20230908,171900,2778035290,9200,9200,9200,9200,0
|
|
20230908,171800,2778035290,9200,9200,9200,9200,0
|
|
20230908,171700,2778035290,9200,9200,9200,9200,0
|
|
20230908,171600,2778035290,9200,9200,9200,9200,0
|
|
20230908,171500,2778035290,9200,9200,9200,9200,0
|
|
20230908,171400,2778035290,9200,9200,9200,9200,0
|
|
20230908,171300,2778035290,9200,9200,9200,9200,0
|
|
20230908,171200,2778035290,9200,9200,9200,9200,0
|
|
20230908,171100,2778035290,9200,9200,9200,9200,0
|
|
20230908,171000,2778035290,9200,9200,9200,9200,0
|
|
20230908,170900,2778035290,9200,9200,9200,9200,0
|
|
20230908,170800,2778035290,9200,9200,9200,9200,0
|
|
20230908,170700,2778035290,9200,9200,9200,9200,0
|
|
20230908,170600,2778035290,9200,9200,9200,9200,8859
|
|
20230908,170500,2778035290,9200,9200,9200,9200,0
|
|
20230908,170400,2778035290,9200,9200,9200,9200,0
|
|
20230908,170300,2778035290,9200,9200,9200,9200,0
|
|
20230908,170200,2778035290,9200,9200,9200,9200,0
|
|
20230908,170100,2778035290,9200,9200,9200,9200,0
|
|
20230908,170000,2778035290,9200,9200,9200,9200,0
|
|
20230908,165900,2778035290,9200,9200,9200,9200,0
|
|
20230908,165800,2778035290,9200,9200,9200,9200,0
|
|
20230908,165700,2778035290,9200,9200,9200,9200,0
|
|
20230908,165600,2778035290,9200,9200,9200,9200,0
|
|
20230908,165500,2778035290,9200,9200,9200,9200,0
|
|
20230908,165400,2778035290,9200,9200,9200,9200,0
|
|
20230908,165300,2778035290,9200,9200,9200,9200,0
|
|
20230908,165200,2778035290,9200,9200,9200,9200,0
|
|
20230908,165100,2778035290,9200,9200,9200,9200,0
|
|
20230908,165000,2778035290,9200,9200,9200,9200,0
|
|
20230908,164900,2778035290,9200,9200,9200,9200,0
|
|
20230908,164800,2778035290,9200,9200,9200,9200,0
|
|
20230908,164700,2778035290,9200,9200,9200,9200,0
|
|
20230908,164600,2778035290,9200,9200,9200,9200,0
|
|
20230908,164500,2778035290,9200,9200,9200,9200,0
|
|
20230908,164400,2778035290,9200,9200,9200,9200,0
|
|
20230908,164300,2778035290,9200,9200,9200,9200,0
|
|
20230908,164200,2778035290,9200,9200,9200,9200,0
|
|
20230908,164100,2778035290,9200,9200,9200,9200,0
|
|
20230908,164000,2778035290,9200,9200,9200,9200,0
|
|
20230908,163900,2778035290,9200,9200,9200,9200,0
|
|
20230908,163800,2778035290,9200,9200,9200,9200,0
|
|
20230908,163700,2778035290,9200,9200,9200,9200,0
|
|
20230908,163600,2778035290,9200,9200,9200,9200,8859
|
|
20230908,163500,2778035290,9200,9200,9200,9200,0
|
|
20230908,163400,2778035290,9200,9200,9200,9200,0
|
|
20230908,163300,2778035290,9200,9200,9200,9200,0
|
|
20230908,163200,2778035290,9200,9200,9200,9200,0
|
|
20230908,163100,2778035290,9200,9200,9200,9200,0
|
|
20230908,163000,2778035290,9200,9200,9200,9200,0
|
|
20230908,162900,2778035290,9200,9200,9200,9200,0
|
|
20230908,162800,2778035290,9200,9200,9200,9200,0
|
|
20230908,162700,2778035290,9200,9200,9200,9200,0
|
|
20230908,162600,2778035290,9200,9200,9200,9200,0
|
|
20230908,162500,2778035290,9200,9200,9200,9200,0
|
|
20230908,162400,2778035290,9200,9200,9200,9200,0
|
|
20230908,162300,2778035290,9200,9200,9200,9200,0
|
|
20230908,162200,2778035290,9200,9200,9200,9200,0
|
|
20230908,162100,2778035290,9200,9200,9200,9200,0
|
|
20230908,162000,2778035290,9200,9200,9200,9200,0
|
|
20230908,161900,2778035290,9200,9200,9200,9200,0
|
|
20230908,161800,2778035290,9200,9200,9200,9200,0
|
|
20230908,161700,2778035290,9200,9200,9200,9200,0
|
|
20230908,161600,2778035290,9200,9200,9200,9200,0
|
|
20230908,161500,2778035290,9200,9200,9200,9200,0
|
|
20230908,161400,2778035290,9200,9200,9200,9200,0
|
|
20230908,161300,2778035290,9200,9200,9200,9200,0
|
|
20230908,161200,2778035290,9200,9200,9200,9200,0
|
|
20230908,161100,2778035290,9200,9200,9200,9200,0
|
|
20230908,161000,2778035290,9200,9200,9200,9200,0
|
|
20230908,160900,2778035290,9200,9200,9200,9200,0
|
|
20230908,160800,2778035290,9200,9200,9200,9200,0
|
|
20230908,160700,2778035290,9200,9200,9200,9200,0
|
|
20230908,160600,2778035290,9200,9200,9200,9200,8859
|
|
20230908,160500,2778035290,9200,9200,9200,9200,0
|
|
20230908,160400,2778035290,9200,9200,9200,9200,0
|
|
20230908,160300,2778035290,9200,9200,9200,9200,0
|
|
20230908,160200,2778035290,9200,9200,9200,9200,0
|
|
20230908,160100,2778035290,9200,9200,9200,9200,0
|
|
20230908,160000,2778035290,9200,9200,9200,9200,0
|
|
20230908,155900,2778035290,9200,9200,9200,9200,0
|
|
20230908,155800,2778035290,9200,9200,9200,9200,0
|
|
20230908,155700,2778035290,9200,9200,9200,9200,0
|
|
20230908,155600,2778035290,9200,9200,9200,9200,0
|
|
20230908,155500,2778035290,9200,9200,9200,9200,0
|
|
20230908,155400,2778035290,9200,9200,9200,9200,0
|
|
20230908,155300,2778035290,9200,9200,9200,9200,0
|
|
20230908,155200,2778035290,9200,9200,9200,9200,0
|
|
20230908,155100,2778035290,9200,9200,9200,9200,0
|
|
20230908,155000,2778035290,9200,9200,9200,9200,0
|
|
20230908,154900,2778035290,9200,9200,9200,9200,0
|
|
20230908,154800,2778035290,9200,9200,9200,9200,0
|
|
20230908,154700,2778035290,9200,9200,9200,9200,0
|
|
20230908,154600,2778035290,9200,9200,9200,9200,0
|
|
20230908,154500,2778035290,9200,9200,9200,9200,0
|
|
20230908,154400,2778035290,9200,9200,9200,9200,0
|
|
20230908,154300,2778035290,9200,9200,9200,9200,0
|
|
20230908,154200,2778035290,9200,9200,9200,9200,0
|
|
20230908,154100,2778035290,9200,9200,9200,9200,0
|
|
20230908,154000,2778035290,9200,9200,9200,9200,0
|
|
20230908,153900,2778035290,9200,9200,9200,9200,0
|
|
20230908,153800,2778035290,9200,9200,9200,9200,0
|
|
20230908,153700,2778035290,9200,9200,9200,9200,0
|
|
20230908,153600,2778035290,9200,9200,9200,9200,8859
|
|
20230908,153500,2778035290,9200,9200,9200,9200,0
|
|
20230908,153400,2778035290,9200,9200,9200,9200,0
|
|
20230908,153300,2778035290,9200,9200,9200,9200,0
|
|
20230908,153200,2778035290,9200,9200,9200,9200,0
|
|
20230908,153100,2778035290,9200,9200,9200,9200,0
|
|
20230908,153000,2778035290,9200,9200,9200,9200,8859
|
|
20230908,152900,2696532490,9180,9180,9180,9180,0
|
|
20230908,152800,2696532490,9180,9180,9180,9180,0
|
|
20230908,152700,2696532490,9180,9180,9180,9180,0
|
|
20230908,152600,2696532490,9180,9180,9180,9180,0
|
|
20230908,152500,2696532490,9180,9180,9180,9180,0
|
|
20230908,152400,2696532490,9180,9180,9180,9180,0
|
|
20230908,152300,2696532490,9180,9180,9180,9180,0
|
|
20230908,152200,2696532490,9180,9180,9180,9180,0
|
|
20230908,152100,2696532490,9180,9180,9180,9180,0
|
|
20230908,152000,2696532490,9180,9180,9180,9180,0
|
|
20230908,151900,2696532490,9180,9230,9240,9180,6278
|
|
20230908,151800,2638718990,9230,9310,9310,9230,2426
|
|
20230908,151700,2616206880,9340,9270,9340,9270,2697
|
|
20230908,151600,2591109060,9280,9280,9320,9270,2025
|
|
20230908,151500,2572304370,9330,9280,9340,9210,4102
|
|
20230908,151400,2534257300,9320,9400,9400,9290,9399
|
|
20230908,151300,2446555910,9370,9230,9400,9230,11272
|
|
20230908,151200,2341116910,9350,9260,9360,9200,12111
|
|
20230908,151100,2228599180,9280,9270,9300,9260,11167
|
|
20230908,151000,2125025070,9270,9270,9270,9270,0
|
|
20230908,150900,2125025070,9270,9270,9270,9250,1788
|
|
20230908,150800,2108454850,9270,9250,9270,9140,9504
|
|
20230908,150700,2020570600,9250,9180,9250,9180,7664
|
|
20230908,150600,1950021650,9180,9150,9190,9150,2654
|
|
20230908,150500,1925675770,9150,9090,9160,9090,15689
|
|
20230908,150400,1782609140,9090,9080,9090,9080,1290
|
|
20230908,150300,1770883770,9080,9070,9080,9070,1618
|
|
20230908,150200,1756192840,9070,9060,9070,9060,896
|
|
20230908,150100,1748068210,9060,9060,9060,9060,1415
|
|
20230908,150000,1735248310,9050,9050,9050,9050,458
|
|
20230908,145900,1731103410,9040,9050,9050,9040,647
|
|
20230908,145800,1725249620,9050,9050,9050,9040,1159
|
|
20230908,145700,1714760770,9040,9030,9040,9030,364
|
|
20230908,145600,1711471030,9030,9050,9050,9030,891
|
|
20230908,145500,1703408000,9050,9060,9060,9050,469
|
|
20230908,145400,1699159000,9050,9040,9050,9040,1556
|
|
20230908,145300,1685079540,9030,9050,9050,9030,2046
|
|
20230908,145200,1666566910,9050,9040,9050,9040,987
|
|
20230908,145100,1657644130,9040,9040,9040,9040,2510
|
|
20230908,145000,1634953730,9030,9030,9030,9030,756
|
|
20230908,144900,1628127050,9020,9020,9020,9020,1042
|
|
20230908,144800,1618728210,9030,9030,9030,9020,641
|
|
20230908,144700,1612940210,9030,9010,9030,9010,1882
|
|
20230908,144600,1595960530,9010,9010,9010,9000,490
|
|
20230908,144500,1591545680,9000,9020,9030,9000,1840
|
|
20230908,144400,1574972260,9030,9030,9040,9030,1298
|
|
20230908,144300,1563251300,9030,9020,9030,9010,1476
|
|
20230908,144200,1549935630,9020,9000,9020,9000,739
|
|
20230908,144100,1543277510,9000,8980,9000,8980,8392
|
|
20230908,144000,1467787250,8970,8950,8970,8950,3201
|
|
20230908,143900,1439099920,8950,8940,8950,8940,1024
|
|
20230908,143800,1429941300,8960,8950,8960,8950,767
|
|
20230908,143700,1423076050,8950,8940,8950,8940,1819
|
|
20230908,143600,1406796620,8950,8940,8950,8940,184
|
|
20230908,143500,1405150970,8940,8930,8940,8930,702
|
|
20230908,143400,1398875340,8930,8930,8930,8930,10
|
|
20230908,143300,1398786040,8930,8930,8930,8930,960
|
|
20230908,143200,1390213240,8910,8910,8910,8910,1
|
|
20230908,143100,1390204330,8910,8910,8910,8910,97
|
|
20230908,143000,1389340060,8910,8920,8930,8910,725
|
|
20230908,142900,1382874270,8910,8910,8910,8910,136
|
|
20230908,142800,1381662510,8910,8910,8910,8910,200
|
|
20230908,142700,1379880510,8920,8920,8920,8920,0
|
|
20230908,142600,1379880510,8920,8920,8920,8920,0
|
|
20230908,142500,1379880510,8920,8920,8920,8920,0
|
|
20230908,142400,1379880510,8920,8920,8920,8920,40
|
|
20230908,142300,1379523710,8920,8910,8920,8910,509
|
|
20230908,142200,1374988510,8910,8910,8910,8910,20
|
|
20230908,142100,1374810310,8910,8910,8920,8910,51
|
|
20230908,142000,1374355890,8910,8910,8910,8910,0
|
|
20230908,141900,1374355890,8910,8910,8910,8910,1
|
|
20230908,141800,1374346980,8910,8910,8910,8910,1
|
|
20230908,141700,1374338070,8910,8910,8910,8910,0
|
|
20230908,141600,1374338070,8910,8910,8910,8910,0
|
|
20230908,141500,1374338070,8910,8900,8910,8900,769
|
|
20230908,141400,1367487450,8910,8910,8910,8910,40
|
|
20230908,141300,1367131050,8910,8900,8910,8900,936
|
|
20230908,141200,1358800640,8910,8910,8910,8910,0
|
|
20230908,141100,1358800640,8910,8910,8910,8910,0
|
|
20230908,141000,1358800640,8910,8910,8910,8910,7
|
|
20230908,140900,1358738270,8910,8910,8910,8910,10
|
|
20230908,140800,1358649170,8910,8910,8910,8910,30
|
|
20230908,140700,1358381870,8910,8900,8910,8900,111
|
|
20230908,140600,1357393950,8900,8900,8900,8900,0
|
|
20230908,140500,1357393950,8900,8900,8900,8900,0
|
|
20230908,140400,1357393950,8900,8870,8900,8870,1067
|
|
20230908,140300,1347900120,8890,8890,8890,8890,100
|
|
20230908,140200,1347011120,8890,8890,8890,8890,21
|
|
20230908,140100,1346824430,8890,8860,8890,8860,733
|
|
20230908,140000,1340321650,8870,8870,8870,8870,20
|
|
20230908,135900,1340144250,8880,8880,8880,8880,0
|
|
20230908,135800,1340144250,8880,8880,8880,8880,0
|
|
20230908,135700,1340144250,8880,8880,8880,8880,0
|
|
20230908,135600,1340144250,8880,8880,8880,8880,200
|
|
20230908,135500,1338368250,8880,8880,8880,8880,59
|
|
20230908,135400,1337844330,8880,8880,8880,8860,1086
|
|
20230908,135300,1328218310,8890,8880,8890,8880,100
|
|
20230908,135200,1327329490,8890,8860,8890,8860,569
|
|
20230908,135100,1322281290,8870,8880,8880,8870,200
|
|
20230908,135000,1320506290,8890,8900,8900,8890,200
|
|
20230908,134900,1318727290,8920,8880,8920,8860,1536
|
|
20230908,134800,1305079040,8880,8900,8900,8880,3385
|
|
20230908,134700,1274967870,8900,8910,8910,8900,226
|
|
20230908,134600,1272956210,8920,8920,8920,8920,0
|
|
20230908,134500,1272956210,8920,8920,8920,8920,0
|
|
20230908,134400,1272956210,8920,8920,8920,8920,0
|
|
20230908,134300,1272956210,8920,8920,8920,8920,1
|
|
20230908,134200,1272947290,8900,8900,8900,8900,406
|
|
20230908,134100,1269333890,8910,8910,8910,8910,0
|
|
20230908,134000,1269333890,8910,8910,8910,8910,310
|
|
20230908,133900,1266571790,8920,8920,8920,8920,652
|
|
20230908,133800,1260755950,8930,8930,8930,8930,0
|
|
20230908,133700,1260755950,8930,8930,8930,8930,8
|
|
20230908,133600,1260684510,8930,8930,8930,8930,197
|
|
20230908,133500,1258925300,8930,8930,8930,8930,66
|
|
20230908,133400,1258335920,8920,8910,8930,8910,21
|
|
20230908,133300,1258148590,8910,8930,8930,8910,624
|
|
20230908,133200,1252586730,8930,8930,8930,8930,0
|
|
20230908,133100,1252586730,8930,8930,8930,8930,197
|
|
20230908,133000,1250827520,8930,8920,8930,8920,101
|
|
20230908,132900,1249925880,8910,8910,8910,8910,501
|
|
20230908,132800,1245461970,8910,8910,8910,8910,175
|
|
20230908,132700,1243902720,8930,8900,8930,8900,143
|
|
20230908,132600,1242625760,8940,8930,8940,8900,671
|
|
20230908,132500,1236647350,8930,8930,8930,8930,0
|
|
20230908,132400,1236647350,8930,8930,8930,8930,1
|
|
20230908,132300,1236638420,8900,8900,8900,8900,0
|
|
20230908,132200,1236638420,8900,8920,8930,8900,1561
|
|
20230908,132100,1222743960,8900,8930,8930,8900,71
|
|
20230908,132000,1222111430,8930,8910,8940,8910,1576
|
|
20230908,131900,1208050130,8900,8910,8910,8900,447
|
|
20230908,131800,1204070780,8910,8910,8910,8910,120
|
|
20230908,131700,1203001580,8920,8920,8920,8920,0
|
|
20230908,131600,1203001580,8920,8920,8920,8920,0
|
|
20230908,131500,1203001580,8920,8920,8920,8920,0
|
|
20230908,131400,1203001580,8920,8920,8920,8920,0
|
|
20230908,131300,1203001580,8920,8920,8920,8920,3
|
|
20230908,131200,1202974820,8900,8900,8900,8900,98
|
|
20230908,131100,1202102620,8900,8900,8900,8900,20
|
|
20230908,131000,1201924620,8900,8900,8900,8900,0
|
|
20230908,130900,1201924620,8900,8900,8900,8900,5
|
|
20230908,130800,1201880120,8940,8910,8940,8900,1913
|
|
20230908,130700,1184794020,8920,8920,8920,8920,10
|
|
20230908,130600,1184704820,8920,8920,8920,8920,67
|
|
20230908,130500,1184107180,8920,8920,8920,8920,0
|
|
20230908,130400,1184107180,8920,8900,8920,8900,31
|
|
20230908,130300,1183831260,8920,8910,8920,8910,120
|
|
20230908,130200,1182761060,8900,8910,8910,8900,557
|
|
20230908,130100,1177803740,8910,8910,8910,8910,223
|
|
20230908,130000,1175816810,8910,8910,8910,8900,742
|
|
20230908,125900,1169208000,8920,8920,8920,8920,0
|
|
20230908,125800,1169208000,8920,8920,8920,8920,6
|
|
20230908,125700,1169154480,8920,8920,8920,8910,739
|
|
20230908,125600,1162568950,8920,8920,8920,8920,17
|
|
20230908,125500,1162417310,8910,8900,8910,8900,487
|
|
20230908,125400,1158080360,8900,8910,8910,8900,1404
|
|
20230908,125300,1145579620,8910,8910,8910,8910,11
|
|
20230908,125200,1145481610,8910,8930,8930,8910,11
|
|
20230908,125100,1145383580,8910,8910,8910,8910,25
|
|
20230908,125000,1145160830,8910,8910,8910,8910,0
|
|
20230908,124900,1145160830,8910,8930,8930,8910,94
|
|
20230908,124800,1144322460,8930,8930,8930,8930,0
|
|
20230908,124700,1144322460,8930,8930,8930,8930,1
|
|
20230908,124600,1144313530,8930,8930,8930,8930,0
|
|
20230908,124500,1144313530,8930,8930,8930,8930,5
|
|
20230908,124400,1144268880,8930,8930,8930,8930,5
|
|
20230908,124300,1144224230,8930,8930,8930,8930,40
|
|
20230908,124200,1143867030,8930,8930,8930,8930,159
|
|
20230908,124100,1142447160,8940,8940,8940,8940,123
|
|
20230908,124000,1141347540,8940,8940,8940,8940,34
|
|
20230908,123900,1141043580,8940,8940,8940,8940,23
|
|
20230908,123800,1140837960,8910,8910,8910,8910,27
|
|
20230908,123700,1140597390,8910,8940,8940,8900,1099
|
|
20230908,123600,1130803990,8950,8970,8970,8950,1325
|
|
20230908,123500,1118932480,9000,9000,9000,9000,300
|
|
20230908,123400,1116232480,9000,8990,9000,8970,208
|
|
20230908,123300,1114361070,8990,8990,8990,8990,30
|
|
20230908,123200,1114091370,9000,8990,9000,8980,224
|
|
20230908,123100,1112079480,9000,8990,9000,8990,1006
|
|
20230908,123000,1103034900,8990,8990,9000,8990,1797
|
|
20230908,122900,1086863700,8970,8970,9000,8970,8559
|
|
20230908,122800,1009916860,8960,8960,8960,8960,101
|
|
20230908,122700,1009011900,8960,8970,8970,8960,413
|
|
20230908,122600,1005309420,8970,8970,8970,8970,250
|
|
20230908,122500,1003066920,8970,8960,8970,8960,1271
|
|
20230908,122400,991667050,8960,8970,8970,8960,233
|
|
20230908,122300,989579150,8970,8940,8970,8940,383
|
|
20230908,122200,986147610,8930,8920,8950,8920,3098
|
|
20230908,122100,958458000,8910,8920,8920,8910,52
|
|
20230908,122000,957994670,8920,8920,8920,8920,2
|
|
20230908,121900,957976830,8910,8910,8910,8910,1043
|
|
20230908,121800,948683700,8910,8910,8910,8910,11
|
|
20230908,121700,948585690,8910,8910,8910,8900,102
|
|
20230908,121600,947677870,8900,8900,8900,8900,79
|
|
20230908,121500,946974770,8900,8900,8900,8900,6
|
|
20230908,121400,946921370,8900,8900,8900,8900,154
|
|
20230908,121300,945550770,8900,8900,8900,8900,46
|
|
20230908,121200,945141370,8900,8900,8900,8900,10
|
|
20230908,121100,945052370,8900,8900,8900,8900,381
|
|
20230908,121000,941661470,8890,8890,8890,8890,0
|
|
20230908,120900,941661470,8890,8890,8890,8890,204
|
|
20230908,120800,939847910,8890,8890,8890,8890,246
|
|
20230908,120700,937660970,8890,8890,8890,8890,300
|
|
20230908,120600,934993970,8890,8890,8890,8890,4
|
|
20230908,120500,934958410,8890,8890,8890,8890,0
|
|
20230908,120400,934958410,8890,8890,8890,8890,0
|
|
20230908,120300,934958410,8890,8890,8890,8890,6
|
|
20230908,120200,934905070,8880,8880,8880,8880,50
|
|
20230908,120100,934461070,8880,8880,8880,8880,55
|
|
20230908,120000,933972670,8880,8880,8880,8880,3
|
|
20230908,115900,933946030,8880,8880,8880,8880,0
|
|
20230908,115800,933946030,8880,8880,8880,8880,0
|
|
20230908,115700,933946030,8880,8880,8880,8880,0
|
|
20230908,115600,933946030,8880,8880,8880,8880,228
|
|
20230908,115500,931921390,8870,8880,8880,8870,191
|
|
20230908,115400,930226940,8870,8870,8870,8870,0
|
|
20230908,115300,930226940,8870,8870,8870,8870,0
|
|
20230908,115200,930226940,8870,8870,8870,8870,90
|
|
20230908,115100,929428640,8870,8870,8870,8870,0
|
|
20230908,115000,929428640,8870,8870,8870,8870,5
|
|
20230908,114900,929384290,8870,8870,8870,8870,20
|
|
20230908,114800,929206890,8870,8870,8870,8870,100
|
|
20230908,114700,928319890,8880,8880,8880,8880,1
|
|
20230908,114600,928311010,8880,8880,8880,8880,1
|
|
20230908,114500,928302130,8880,8880,8880,8880,0
|
|
20230908,114400,928302130,8880,8890,8890,8880,232
|
|
20230908,114300,926240970,8910,8910,8910,8910,0
|
|
20230908,114200,926240970,8910,8910,8910,8910,0
|
|
20230908,114100,926240970,8910,8910,8910,8910,381
|
|
20230908,114000,922846260,8920,8920,8920,8920,257
|
|
20230908,113900,920553820,8920,8910,8920,8910,46
|
|
20230908,113800,920143950,8910,8910,8910,8910,0
|
|
20230908,113700,920143950,8910,8910,8910,8910,0
|
|
20230908,113600,920143950,8910,8910,8910,8910,0
|
|
20230908,113500,920143950,8910,8910,8910,8910,200
|
|
20230908,113400,918361950,8890,8890,8890,8890,81
|
|
20230908,113300,917641860,8890,8890,8890,8890,100
|
|
20230908,113200,916752860,8890,8890,8890,8890,4
|
|
20230908,113100,916717300,8900,8900,8900,8900,5
|
|
20230908,113000,916672800,8910,8910,8910,8910,100
|
|
20230908,112900,915781800,8900,8900,8900,8900,62
|
|
20230908,112800,915230000,8900,8890,8900,8890,389
|
|
20230908,112700,911771290,8890,8890,8890,8890,0
|
|
20230908,112600,911771290,8890,8880,8890,8880,6
|
|
20230908,112500,911718000,8890,8880,8890,8880,490
|
|
20230908,112400,907364900,8880,8880,8880,8880,200
|
|
20230908,112300,905588900,8870,8870,8870,8870,500
|
|
20230908,112200,901153900,8870,8880,8880,8870,1540
|
|
20230908,112100,887494060,8880,8900,8900,8880,233
|
|
20230908,112000,885425000,8880,8880,8880,8880,11
|
|
20230908,111900,885327320,8880,8880,8880,8880,0
|
|
20230908,111800,885327320,8880,8880,8880,8880,0
|
|
20230908,111700,885327320,8880,8890,8890,8880,254
|
|
20230908,111600,883071260,8890,8890,8890,8890,73
|
|
20230908,111500,882422290,8890,8890,8890,8890,22
|
|
20230908,111400,882226710,8900,8900,8900,8900,80
|
|
20230908,111300,881514710,8910,8910,8910,8910,9
|
|
20230908,111200,881434520,8910,8920,8920,8910,237
|
|
20230908,111100,879322800,8930,8930,8930,8930,116
|
|
20230908,111000,878286920,8920,8920,8920,8920,212
|
|
20230908,110900,876395880,8920,8930,8930,8920,762
|
|
20230908,110800,869592370,8930,8910,8930,8910,23
|
|
20230908,110700,869387390,8900,8890,8900,8890,90
|
|
20230908,110600,868586590,8890,8890,8890,8890,20
|
|
20230908,110500,868408790,8890,8900,8900,8890,19
|
|
20230908,110400,868239830,8890,8890,8890,8890,0
|
|
20230908,110300,868239830,8890,8890,8890,8890,0
|
|
20230908,110200,868239830,8890,8890,8890,8890,1
|
|
20230908,110100,868230940,8900,8890,8900,8890,337
|
|
20230908,110000,865234310,8860,8860,8860,8860,251
|
|
20230908,105900,863010450,8860,8860,8860,8860,110
|
|
20230908,105800,862035850,8860,8860,8860,8860,1283
|
|
20230908,105700,850668470,8860,8860,8860,8860,533
|
|
20230908,105600,845946090,8860,8850,8860,8850,20
|
|
20230908,105500,845768990,8850,8860,8860,8850,856
|
|
20230908,105400,838186390,8900,8900,8900,8870,1289
|
|
20230908,105300,826750290,8900,8900,8900,8900,8
|
|
20230908,105200,826679090,8870,8870,8870,8870,231
|
|
20230908,105100,824630120,8870,8890,8890,8870,601
|
|
20230908,105000,819289330,8900,8900,8900,8900,642
|
|
20230908,104900,813575530,8910,8910,8910,8910,316
|
|
20230908,104800,810759970,8910,8910,8910,8910,0
|
|
20230908,104700,810759970,8910,8910,8910,8900,32
|
|
20230908,104600,810475150,8910,8900,8910,8900,150
|
|
20230908,104500,809138950,8900,8950,8950,8900,315
|
|
20230908,104400,806328280,8950,8950,8960,8950,859
|
|
20230908,104300,798637690,8960,8960,8970,8960,169
|
|
20230908,104200,797122360,8970,8970,8970,8950,1184
|
|
20230908,104100,786513880,8960,8960,8960,8910,657
|
|
20230908,104000,780630170,8960,8950,8960,8910,629
|
|
20230908,103900,775002860,8950,8940,8950,8930,1759
|
|
20230908,103800,759272340,8930,8890,8930,8890,2987
|
|
20230908,103700,732677540,8890,8870,8890,8870,805
|
|
20230908,103600,725530980,8860,8850,8860,8850,321
|
|
20230908,103500,722686940,8850,8850,8850,8850,1
|
|
20230908,103400,722678090,8850,8850,8850,8850,124
|
|
20230908,103300,721580690,8850,8880,8880,8850,392
|
|
20230908,103200,718100030,8880,8880,8880,8850,170
|
|
20230908,103100,716593610,8870,8870,8870,8870,212
|
|
20230908,103000,714713170,8880,8860,8890,8860,466
|
|
20230908,102900,710577290,8870,8880,8880,8870,116
|
|
20230908,102800,709547650,8890,8880,8890,8880,1200
|
|
20230908,102700,698881610,8830,8840,8840,8830,174
|
|
20230908,102600,697345180,8830,8860,8900,8830,5094
|
|
20230908,102500,652167690,8850,8820,8850,8820,389
|
|
20230908,102400,648725350,8820,8840,8840,8820,202
|
|
20230908,102300,646943670,8840,8830,8840,8820,768
|
|
20230908,102200,640165520,8830,8850,8850,8830,171
|
|
20230908,102100,638652960,8850,8850,8850,8850,10
|
|
20230908,102000,638564460,8850,8850,8850,8850,1
|
|
20230908,101900,638555610,8850,8840,8850,8840,341
|
|
20230908,101800,635538170,8850,8830,8850,8830,8
|
|
20230908,101700,635467450,8840,8840,8840,8840,120
|
|
20230908,101600,634406650,8850,8850,8850,8840,3033
|
|
20230908,101500,607585320,8850,8840,8850,8840,1831
|
|
20230908,101400,591397050,8840,8790,8840,8790,2566
|
|
20230908,101300,568758480,8780,8780,8780,8780,3
|
|
20230908,101200,568732140,8780,8780,8780,8780,0
|
|
20230908,101100,568732140,8780,8780,8780,8780,5
|
|
20230908,101000,568688240,8760,8760,8760,8760,0
|
|
20230908,100900,568688240,8760,8750,8760,8750,43
|
|
20230908,100800,568311690,8750,8750,8750,8750,1
|
|
20230908,100700,568302940,8720,8720,8730,8720,942
|
|
20230908,100600,560088660,8750,8760,8760,8750,340
|
|
20230908,100500,557111210,8760,8760,8760,8760,300
|
|
20230908,100400,554483210,8790,8790,8790,8760,1210
|
|
20230908,100300,543847610,8810,8810,8810,8810,0
|
|
20230908,100200,543847610,8810,8810,8810,8810,1
|
|
20230908,100100,543838800,8830,8830,8830,8830,122
|
|
20230908,100000,542761540,8830,8750,8830,8750,450
|
|
20230908,095900,538795760,8820,8880,8880,8750,4299
|
|
20230908,095800,501080210,8880,8670,8880,8670,13644
|
|
20230908,095700,381822390,8670,8670,8670,8670,0
|
|
20230908,095600,381822390,8670,8670,8670,8670,500
|
|
20230908,095500,377487390,8620,8620,8620,8620,600
|
|
20230908,095400,372315390,8610,8630,8670,8610,600
|
|
20230908,095300,367122110,8630,8630,8630,8600,33
|
|
20230908,095200,366837720,8630,8670,8670,8630,51
|
|
20230908,095100,366397550,8670,8670,8670,8670,8
|
|
20230908,095000,366328190,8650,8650,8650,8650,0
|
|
20230908,094900,366328190,8650,8640,8660,8640,3001
|
|
20230908,094800,340343390,8600,8620,8620,8600,1059
|
|
20230908,094700,331221270,8620,8620,8620,8620,311
|
|
20230908,094600,328540450,8600,8610,8610,8600,530
|
|
20230908,094500,323977450,8600,8600,8600,8600,78
|
|
20230908,094400,323306650,8610,8610,8610,8610,0
|
|
20230908,094300,323306650,8610,8610,8610,8610,34
|
|
20230908,094200,323013910,8600,8600,8600,8600,0
|
|
20230908,094100,323013910,8600,8600,8600,8600,280
|
|
20230908,094000,320605910,8590,8620,8620,8590,1163
|
|
20230908,093900,310602140,8620,8640,8640,8620,1088
|
|
20230908,093800,301214050,8660,8640,8660,8640,407
|
|
20230908,093700,297689450,8660,8660,8660,8660,5
|
|
20230908,093600,297646150,8640,8630,8640,8630,33
|
|
20230908,093500,297361160,8640,8640,8640,8640,42
|
|
20230908,093400,296998280,8660,8660,8660,8660,26
|
|
20230908,093300,296773120,8660,8670,8670,8660,132
|
|
20230908,093200,295629430,8670,8670,8700,8670,517
|
|
20230908,093100,291146980,8700,8700,8700,8700,0
|
|
20230908,093000,291146980,8700,8690,8700,8690,1250
|
|
20230908,092900,280273400,8670,8670,8670,8670,839
|
|
20230908,092800,272999270,8670,8710,8710,8670,647
|
|
20230908,092700,267380320,8700,8710,8710,8700,579
|
|
20230908,092600,262342850,8710,8700,8720,8700,4132
|
|
20230908,092500,226359140,8700,8670,8710,8670,3064
|
|
20230908,092400,199722340,8670,8620,8670,8620,128
|
|
20230908,092300,198612630,8670,8670,8670,8670,1
|
|
20230908,092200,198603960,8670,8650,8670,8650,297
|
|
20230908,092100,196033990,8670,8670,8670,8670,2
|
|
20230908,092000,196016650,8670,8670,8670,8670,11
|
|
20230908,091900,195921280,8670,8670,8670,8670,4
|
|
20230908,091800,195886600,8630,8630,8630,8630,50
|
|
20230908,091700,195455100,8630,8630,8630,8630,33
|
|
20230908,091600,195170310,8630,8630,8670,8630,127
|
|
20230908,091500,194074140,8670,8660,8670,8630,2525
|
|
20230908,091400,172234830,8670,8720,8720,8670,390
|
|
20230908,091300,168850210,8720,8660,8720,8660,902
|
|
20230908,091200,161027530,8690,8740,8740,8660,141
|
|
20230908,091100,159797870,8740,8750,8750,8660,3712
|
|
20230908,091000,127353770,8750,8570,8750,8570,6020
|
|
20230908,090900,74990140,8540,8530,8540,8530,44
|
|
20230908,090800,74614800,8530,8530,8530,8530,10
|
|
20230908,090700,74529500,8530,8540,8580,8530,190
|
|
20230908,090600,72906060,8520,8440,8520,8440,5170
|
|
20230908,090500,29139300,8440,8430,8440,8430,10
|
|
20230908,090400,29054990,8380,8420,8420,8380,642
|
|
20230908,090300,23660660,8420,8420,8420,8420,289
|
|
20230908,090200,21227280,8450,8450,8450,8450,400
|
|
20230908,090100,17847280,8450,8440,8450,8410,1439
|
|
20230908,090000,5715540,8430,8430,8430,8430,678
|