646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194300,1244673300,8930,8930,8930,8930,1823
|
|
20230907,194200,1244673300,8930,8930,8930,8930,0
|
|
20230907,194100,1244673300,8930,8930,8930,8930,0
|
|
20230907,194000,1244673300,8930,8930,8930,8930,0
|
|
20230907,193900,1244673300,8930,8930,8930,8930,0
|
|
20230907,193800,1244673300,8930,8930,8930,8930,0
|
|
20230907,193700,1244673300,8930,8930,8930,8930,0
|
|
20230907,193600,1244673300,8930,8930,8930,8930,0
|
|
20230907,193500,1244673300,8930,8930,8930,8930,0
|
|
20230907,193400,1244673300,8930,8930,8930,8930,0
|
|
20230907,193300,1244673300,8930,8930,8930,8930,0
|
|
20230907,193200,1244673300,8930,8930,8930,8930,0
|
|
20230907,193100,1244673300,8930,8930,8930,8930,0
|
|
20230907,193000,1244673300,8930,8930,8930,8930,0
|
|
20230907,192900,1244673300,8930,8930,8930,8930,0
|
|
20230907,192800,1244673300,8930,8930,8930,8930,0
|
|
20230907,192700,1244673300,8930,8930,8930,8930,0
|
|
20230907,192600,1244673300,8930,8930,8930,8930,0
|
|
20230907,192500,1244673300,8930,8930,8930,8930,0
|
|
20230907,192400,1244673300,8930,8930,8930,8930,0
|
|
20230907,192300,1244673300,8930,8930,8930,8930,0
|
|
20230907,192200,1244673300,8930,8930,8930,8930,0
|
|
20230907,192100,1244673300,8930,8930,8930,8930,0
|
|
20230907,192000,1244673300,8930,8930,8930,8930,0
|
|
20230907,191900,1244673300,8930,8930,8930,8930,0
|
|
20230907,191800,1244673300,8930,8930,8930,8930,0
|
|
20230907,191700,1244673300,8930,8930,8930,8930,0
|
|
20230907,191600,1244673300,8930,8930,8930,8930,0
|
|
20230907,191500,1244673300,8930,8930,8930,8930,0
|
|
20230907,191400,1244673300,8930,8930,8930,8930,0
|
|
20230907,191300,1244673300,8930,8930,8930,8930,1823
|
|
20230907,191200,1244673300,8930,8930,8930,8930,0
|
|
20230907,191100,1244673300,8930,8930,8930,8930,0
|
|
20230907,191000,1244673300,8930,8930,8930,8930,0
|
|
20230907,190900,1244673300,8930,8930,8930,8930,0
|
|
20230907,190800,1244673300,8930,8930,8930,8930,0
|
|
20230907,190700,1244673300,8930,8930,8930,8930,0
|
|
20230907,190600,1244673300,8930,8930,8930,8930,0
|
|
20230907,190500,1244673300,8930,8930,8930,8930,0
|
|
20230907,190400,1244673300,8930,8930,8930,8930,0
|
|
20230907,190300,1244673300,8930,8930,8930,8930,0
|
|
20230907,190200,1244673300,8930,8930,8930,8930,0
|
|
20230907,190100,1244673300,8930,8930,8930,8930,0
|
|
20230907,190000,1244673300,8930,8930,8930,8930,0
|
|
20230907,185900,1244673300,8930,8930,8930,8930,0
|
|
20230907,185800,1244673300,8930,8930,8930,8930,0
|
|
20230907,185700,1244673300,8930,8930,8930,8930,0
|
|
20230907,185600,1244673300,8930,8930,8930,8930,0
|
|
20230907,185500,1244673300,8930,8930,8930,8930,0
|
|
20230907,185400,1244673300,8930,8930,8930,8930,0
|
|
20230907,185300,1244673300,8930,8930,8930,8930,0
|
|
20230907,185200,1244673300,8930,8930,8930,8930,0
|
|
20230907,185100,1244673300,8930,8930,8930,8930,0
|
|
20230907,185000,1244673300,8930,8930,8930,8930,0
|
|
20230907,184900,1244673300,8930,8930,8930,8930,0
|
|
20230907,184800,1244673300,8930,8930,8930,8930,0
|
|
20230907,184700,1244673300,8930,8930,8930,8930,0
|
|
20230907,184600,1244673300,8930,8930,8930,8930,0
|
|
20230907,184500,1244673300,8930,8930,8930,8930,0
|
|
20230907,184400,1244673300,8930,8930,8930,8930,0
|
|
20230907,184300,1244673300,8930,8930,8930,8930,1823
|
|
20230907,184200,1244673300,8930,8930,8930,8930,0
|
|
20230907,184100,1244673300,8930,8930,8930,8930,0
|
|
20230907,184000,1244673300,8930,8930,8930,8930,0
|
|
20230907,183900,1244673300,8930,8930,8930,8930,0
|
|
20230907,183800,1244673300,8930,8930,8930,8930,0
|
|
20230907,183700,1244673300,8930,8930,8930,8930,0
|
|
20230907,183600,1244673300,8930,8930,8930,8930,0
|
|
20230907,183500,1244673300,8930,8930,8930,8930,0
|
|
20230907,183400,1244673300,8930,8930,8930,8930,0
|
|
20230907,183300,1244673300,8930,8930,8930,8930,0
|
|
20230907,183200,1244673300,8930,8930,8930,8930,0
|
|
20230907,183100,1244673300,8930,8930,8930,8930,0
|
|
20230907,183000,1244673300,8930,8930,8930,8930,0
|
|
20230907,182900,1244673300,8930,8930,8930,8930,0
|
|
20230907,182800,1244673300,8930,8930,8930,8930,0
|
|
20230907,182700,1244673300,8930,8930,8930,8930,0
|
|
20230907,182600,1244673300,8930,8930,8930,8930,0
|
|
20230907,182500,1244673300,8930,8930,8930,8930,0
|
|
20230907,182400,1244673300,8930,8930,8930,8930,0
|
|
20230907,182300,1244673300,8930,8930,8930,8930,0
|
|
20230907,182200,1244673300,8930,8930,8930,8930,0
|
|
20230907,182100,1244673300,8930,8930,8930,8930,0
|
|
20230907,182000,1244673300,8930,8930,8930,8930,0
|
|
20230907,181900,1244673300,8930,8930,8930,8930,0
|
|
20230907,181800,1244673300,8930,8930,8930,8930,0
|
|
20230907,181700,1244673300,8930,8930,8930,8930,0
|
|
20230907,181600,1244673300,8930,8930,8930,8930,0
|
|
20230907,181500,1244673300,8930,8930,8930,8930,0
|
|
20230907,181400,1244673300,8930,8930,8930,8930,0
|
|
20230907,181300,1244673300,8930,8930,8930,8930,1823
|
|
20230907,181200,1244673300,8930,8930,8930,8930,0
|
|
20230907,181100,1244673300,8930,8930,8930,8930,0
|
|
20230907,181000,1244673300,8930,8930,8930,8930,0
|
|
20230907,180900,1244673300,8930,8930,8930,8930,0
|
|
20230907,180800,1244673300,8930,8930,8930,8930,0
|
|
20230907,180700,1244673300,8930,8930,8930,8930,0
|
|
20230907,180600,1244673300,8930,8930,8930,8930,0
|
|
20230907,180500,1244673300,8930,8930,8930,8930,0
|
|
20230907,180400,1244673300,8930,8930,8930,8930,0
|
|
20230907,180300,1244673300,8930,8930,8930,8930,0
|
|
20230907,180200,1244673300,8930,8930,8930,8930,0
|
|
20230907,180100,1244673300,8930,8930,8930,8930,0
|
|
20230907,180000,1244673300,8930,8930,8930,8930,0
|
|
20230907,175900,1244673300,8930,8930,8930,8930,0
|
|
20230907,175800,1244673300,8930,8930,8930,8930,0
|
|
20230907,175700,1244673300,8930,8930,8930,8930,0
|
|
20230907,175600,1244673300,8930,8930,8930,8930,0
|
|
20230907,175500,1244673300,8930,8930,8930,8930,0
|
|
20230907,175400,1244673300,8930,8930,8930,8930,0
|
|
20230907,175300,1244673300,8930,8930,8930,8930,0
|
|
20230907,175200,1244673300,8930,8930,8930,8930,0
|
|
20230907,175100,1244673300,8930,8930,8930,8930,0
|
|
20230907,175000,1244673300,8930,8930,8930,8930,0
|
|
20230907,174900,1244673300,8930,8930,8930,8930,0
|
|
20230907,174800,1244673300,8930,8930,8930,8930,0
|
|
20230907,174700,1244673300,8930,8930,8930,8930,0
|
|
20230907,174600,1244673300,8930,8930,8930,8930,0
|
|
20230907,174500,1244673300,8930,8930,8930,8930,0
|
|
20230907,174400,1244673300,8930,8930,8930,8930,0
|
|
20230907,174300,1244673300,8930,8930,8930,8930,1823
|
|
20230907,174200,1244673300,8930,8930,8930,8930,0
|
|
20230907,174100,1244673300,8930,8930,8930,8930,0
|
|
20230907,174000,1244673300,8930,8930,8930,8930,0
|
|
20230907,173900,1244673300,8930,8930,8930,8930,0
|
|
20230907,173800,1244673300,8930,8930,8930,8930,0
|
|
20230907,173700,1244673300,8930,8930,8930,8930,0
|
|
20230907,173600,1244673300,8930,8930,8930,8930,0
|
|
20230907,173500,1244673300,8930,8930,8930,8930,0
|
|
20230907,173400,1244673300,8930,8930,8930,8930,0
|
|
20230907,173300,1244673300,8930,8930,8930,8930,0
|
|
20230907,173200,1244673300,8930,8930,8930,8930,0
|
|
20230907,173100,1244673300,8930,8930,8930,8930,0
|
|
20230907,173000,1244673300,8930,8930,8930,8930,0
|
|
20230907,172900,1244673300,8930,8930,8930,8930,0
|
|
20230907,172800,1244673300,8930,8930,8930,8930,0
|
|
20230907,172700,1244673300,8930,8930,8930,8930,0
|
|
20230907,172600,1244673300,8930,8930,8930,8930,0
|
|
20230907,172500,1244673300,8930,8930,8930,8930,0
|
|
20230907,172400,1244673300,8930,8930,8930,8930,0
|
|
20230907,172300,1244673300,8930,8930,8930,8930,0
|
|
20230907,172200,1244673300,8930,8930,8930,8930,0
|
|
20230907,172100,1244673300,8930,8930,8930,8930,0
|
|
20230907,172000,1244673300,8930,8930,8930,8930,0
|
|
20230907,171900,1244673300,8930,8930,8930,8930,0
|
|
20230907,171800,1244673300,8930,8930,8930,8930,0
|
|
20230907,171700,1244673300,8930,8930,8930,8930,0
|
|
20230907,171600,1244673300,8930,8930,8930,8930,0
|
|
20230907,171500,1244673300,8930,8930,8930,8930,0
|
|
20230907,171400,1244673300,8930,8930,8930,8930,0
|
|
20230907,171300,1244673300,8930,8930,8930,8930,1823
|
|
20230907,171200,1244673300,8930,8930,8930,8930,0
|
|
20230907,171100,1244673300,8930,8930,8930,8930,0
|
|
20230907,171000,1244673300,8930,8930,8930,8930,0
|
|
20230907,170900,1244673300,8930,8930,8930,8930,0
|
|
20230907,170800,1244673300,8930,8930,8930,8930,0
|
|
20230907,170700,1244673300,8930,8930,8930,8930,0
|
|
20230907,170600,1244673300,8930,8930,8930,8930,0
|
|
20230907,170500,1244673300,8930,8930,8930,8930,0
|
|
20230907,170400,1244673300,8930,8930,8930,8930,0
|
|
20230907,170300,1244673300,8930,8930,8930,8930,0
|
|
20230907,170200,1244673300,8930,8930,8930,8930,0
|
|
20230907,170100,1244673300,8930,8930,8930,8930,0
|
|
20230907,170000,1244673300,8930,8930,8930,8930,0
|
|
20230907,165900,1244673300,8930,8930,8930,8930,0
|
|
20230907,165800,1244673300,8930,8930,8930,8930,0
|
|
20230907,165700,1244673300,8930,8930,8930,8930,0
|
|
20230907,165600,1244673300,8930,8930,8930,8930,0
|
|
20230907,165500,1244673300,8930,8930,8930,8930,0
|
|
20230907,165400,1244673300,8930,8930,8930,8930,0
|
|
20230907,165300,1244673300,8930,8930,8930,8930,0
|
|
20230907,165200,1244673300,8930,8930,8930,8930,0
|
|
20230907,165100,1244673300,8930,8930,8930,8930,0
|
|
20230907,165000,1244673300,8930,8930,8930,8930,0
|
|
20230907,164900,1244673300,8930,8930,8930,8930,0
|
|
20230907,164800,1244673300,8930,8930,8930,8930,0
|
|
20230907,164700,1244673300,8930,8930,8930,8930,0
|
|
20230907,164600,1244673300,8930,8930,8930,8930,0
|
|
20230907,164500,1244673300,8930,8930,8930,8930,0
|
|
20230907,164400,1244673300,8930,8930,8930,8930,0
|
|
20230907,164300,1244673300,8930,8930,8930,8930,1823
|
|
20230907,164200,1244673300,8930,8930,8930,8930,0
|
|
20230907,164100,1244673300,8930,8930,8930,8930,0
|
|
20230907,164000,1244673300,8930,8930,8930,8930,0
|
|
20230907,163900,1244673300,8930,8930,8930,8930,0
|
|
20230907,163800,1244673300,8930,8930,8930,8930,0
|
|
20230907,163700,1244673300,8930,8930,8930,8930,0
|
|
20230907,163600,1244673300,8930,8930,8930,8930,0
|
|
20230907,163500,1244673300,8930,8930,8930,8930,0
|
|
20230907,163400,1244673300,8930,8930,8930,8930,0
|
|
20230907,163300,1244673300,8930,8930,8930,8930,0
|
|
20230907,163200,1244673300,8930,8930,8930,8930,0
|
|
20230907,163100,1244673300,8930,8930,8930,8930,0
|
|
20230907,163000,1244673300,8930,8930,8930,8930,0
|
|
20230907,162900,1244673300,8930,8930,8930,8930,0
|
|
20230907,162800,1244673300,8930,8930,8930,8930,0
|
|
20230907,162700,1244673300,8930,8930,8930,8930,0
|
|
20230907,162600,1244673300,8930,8930,8930,8930,0
|
|
20230907,162500,1244673300,8930,8930,8930,8930,0
|
|
20230907,162400,1244673300,8930,8930,8930,8930,0
|
|
20230907,162300,1244673300,8930,8930,8930,8930,0
|
|
20230907,162200,1244673300,8930,8930,8930,8930,0
|
|
20230907,162100,1244673300,8930,8930,8930,8930,0
|
|
20230907,162000,1244673300,8930,8930,8930,8930,0
|
|
20230907,161900,1244673300,8930,8930,8930,8930,0
|
|
20230907,161800,1244673300,8930,8930,8930,8930,0
|
|
20230907,161700,1244673300,8930,8930,8930,8930,0
|
|
20230907,161600,1244673300,8930,8930,8930,8930,0
|
|
20230907,161500,1244673300,8930,8930,8930,8930,0
|
|
20230907,161400,1244673300,8930,8930,8930,8930,0
|
|
20230907,161300,1244673300,8930,8930,8930,8930,1823
|
|
20230907,161200,1244673300,8930,8930,8930,8930,0
|
|
20230907,161100,1244673300,8930,8930,8930,8930,0
|
|
20230907,161000,1244673300,8930,8930,8930,8930,0
|
|
20230907,160900,1244673300,8930,8930,8930,8930,0
|
|
20230907,160800,1244673300,8930,8930,8930,8930,0
|
|
20230907,160700,1244673300,8930,8930,8930,8930,0
|
|
20230907,160600,1244673300,8930,8930,8930,8930,0
|
|
20230907,160500,1244673300,8930,8930,8930,8930,0
|
|
20230907,160400,1244673300,8930,8930,8930,8930,0
|
|
20230907,160300,1244673300,8930,8930,8930,8930,0
|
|
20230907,160200,1244673300,8930,8930,8930,8930,0
|
|
20230907,160100,1244673300,8930,8930,8930,8930,0
|
|
20230907,160000,1244673300,8930,8930,8930,8930,0
|
|
20230907,155900,1244673300,8930,8930,8930,8930,0
|
|
20230907,155800,1244673300,8930,8930,8930,8930,0
|
|
20230907,155700,1244673300,8930,8930,8930,8930,0
|
|
20230907,155600,1244673300,8930,8930,8930,8930,0
|
|
20230907,155500,1244673300,8930,8930,8930,8930,0
|
|
20230907,155400,1244673300,8930,8930,8930,8930,0
|
|
20230907,155300,1244673300,8930,8930,8930,8930,0
|
|
20230907,155200,1244673300,8930,8930,8930,8930,0
|
|
20230907,155100,1244673300,8930,8930,8930,8930,0
|
|
20230907,155000,1244673300,8930,8930,8930,8930,0
|
|
20230907,154900,1244673300,8930,8930,8930,8930,0
|
|
20230907,154800,1244673300,8930,8930,8930,8930,0
|
|
20230907,154700,1244673300,8930,8930,8930,8930,0
|
|
20230907,154600,1244673300,8930,8930,8930,8930,0
|
|
20230907,154500,1244673300,8930,8930,8930,8930,0
|
|
20230907,154400,1244673300,8930,8930,8930,8930,0
|
|
20230907,154300,1244673300,8930,8930,8930,8930,1823
|
|
20230907,154200,1244673300,8930,8930,8930,8930,0
|
|
20230907,154100,1244673300,8930,8930,8930,8930,0
|
|
20230907,154000,1244673300,8930,8930,8930,8930,0
|
|
20230907,153900,1244673300,8930,8930,8930,8930,0
|
|
20230907,153800,1244673300,8930,8930,8930,8930,0
|
|
20230907,153700,1244673300,8930,8930,8930,8930,0
|
|
20230907,153600,1244673300,8930,8930,8930,8930,0
|
|
20230907,153500,1244673300,8930,8930,8930,8930,0
|
|
20230907,153400,1244673300,8930,8930,8930,8930,0
|
|
20230907,153300,1244673300,8930,8930,8930,8930,0
|
|
20230907,153200,1244673300,8930,8930,8930,8930,0
|
|
20230907,153100,1244673300,8930,8930,8930,8930,0
|
|
20230907,153000,1244673300,8930,8930,8930,8930,1823
|
|
20230907,152900,1228393910,8930,8930,8930,8930,0
|
|
20230907,152800,1228393910,8930,8930,8930,8930,0
|
|
20230907,152700,1228393910,8930,8930,8930,8930,0
|
|
20230907,152600,1228393910,8930,8930,8930,8930,0
|
|
20230907,152500,1228393910,8930,8930,8930,8930,0
|
|
20230907,152400,1228393910,8930,8930,8930,8930,0
|
|
20230907,152300,1228393910,8930,8930,8930,8930,0
|
|
20230907,152200,1228393910,8930,8930,8930,8930,0
|
|
20230907,152100,1228393910,8930,8930,8930,8930,0
|
|
20230907,152000,1228393910,8930,8930,8930,8930,0
|
|
20230907,151900,1228393910,8930,8910,8930,8900,2488
|
|
20230907,151800,1206242910,8920,8920,8920,8910,42
|
|
20230907,151700,1205868300,8920,8920,8920,8910,60
|
|
20230907,151600,1205333250,8910,8920,8920,8910,219
|
|
20230907,151500,1203381480,8920,8920,8920,8910,74
|
|
20230907,151400,1202721940,8920,8910,8920,8910,33
|
|
20230907,151300,1202427800,8910,8910,8910,8910,6
|
|
20230907,151200,1202374340,8910,8910,8910,8910,0
|
|
20230907,151100,1202374340,8910,8910,8910,8910,0
|
|
20230907,151000,1202374340,8910,8910,8910,8910,0
|
|
20230907,150900,1202374340,8910,8910,8910,8910,53
|
|
20230907,150800,1201902110,8920,8920,8920,8920,6
|
|
20230907,150700,1201848590,8920,8920,8920,8920,26
|
|
20230907,150600,1201616670,8910,8910,8910,8910,33
|
|
20230907,150500,1201322640,8910,8910,8910,8910,216
|
|
20230907,150400,1199398080,8910,8910,8910,8910,0
|
|
20230907,150300,1199398080,8910,8910,8910,8910,480
|
|
20230907,150200,1195121280,8910,8910,8910,8910,0
|
|
20230907,150100,1195121280,8910,8910,8910,8900,568
|
|
20230907,150000,1190064400,8910,8910,8910,8910,2
|
|
20230907,145900,1190046580,8880,8880,8880,8880,0
|
|
20230907,145800,1190046580,8880,8880,8880,8880,0
|
|
20230907,145700,1190046580,8880,8880,8880,8880,75
|
|
20230907,145600,1189380580,8900,8900,8900,8900,370
|
|
20230907,145500,1186087580,8900,8900,8900,8900,0
|
|
20230907,145400,1186087580,8900,8900,8900,8900,0
|
|
20230907,145300,1186087580,8900,8900,8900,8900,214
|
|
20230907,145200,1184182980,8900,8900,8900,8900,0
|
|
20230907,145100,1184182980,8900,8900,8900,8900,17
|
|
20230907,145000,1184031680,8900,8900,8900,8900,0
|
|
20230907,144900,1184031680,8900,8900,8900,8900,0
|
|
20230907,144800,1184031680,8900,8900,8900,8900,0
|
|
20230907,144700,1184031680,8900,8900,8900,8900,200
|
|
20230907,144600,1182251680,8900,8900,8900,8900,1298
|
|
20230907,144500,1170699480,8900,8900,8900,8900,101
|
|
20230907,144400,1169800580,8900,8900,8900,8900,0
|
|
20230907,144300,1169800580,8900,8900,8900,8900,0
|
|
20230907,144200,1169800580,8900,8900,8900,8900,0
|
|
20230907,144100,1169800580,8900,8900,8900,8900,0
|
|
20230907,144000,1169800580,8900,8900,8900,8900,50
|
|
20230907,143900,1169355580,8900,8900,8900,8900,650
|
|
20230907,143800,1163570580,8880,8880,8880,8880,0
|
|
20230907,143700,1163570580,8880,8890,8890,8880,1326
|
|
20230907,143600,1151794540,8890,8880,8890,8880,637
|
|
20230907,143500,1146137740,8890,8890,8890,8890,20
|
|
20230907,143400,1145959940,8900,8900,8900,8900,0
|
|
20230907,143300,1145959940,8900,8900,8900,8900,0
|
|
20230907,143200,1145959940,8900,8900,8900,8900,0
|
|
20230907,143100,1145959940,8900,8900,8900,8900,30
|
|
20230907,143000,1145692940,8880,8880,8880,8880,49
|
|
20230907,142900,1145257820,8890,8890,8890,8890,0
|
|
20230907,142800,1145257820,8890,8890,8890,8890,0
|
|
20230907,142700,1145257820,8890,8890,8890,8890,14
|
|
20230907,142600,1145133360,8900,8900,8900,8900,0
|
|
20230907,142500,1145133360,8900,8900,8900,8900,696
|
|
20230907,142400,1138938960,8910,8910,8910,8910,8
|
|
20230907,142300,1138867680,8900,8900,8900,8900,0
|
|
20230907,142200,1138867680,8900,8900,8900,8900,11
|
|
20230907,142100,1138769780,8910,8910,8910,8910,0
|
|
20230907,142000,1138769780,8910,8910,8910,8910,200
|
|
20230907,141900,1136987780,8910,8910,8910,8910,1
|
|
20230907,141800,1136978870,8910,8910,8910,8910,100
|
|
20230907,141700,1136087870,8900,8880,8900,8880,399
|
|
20230907,141600,1132538770,8890,8890,8890,8890,0
|
|
20230907,141500,1132538770,8890,8890,8890,8890,9
|
|
20230907,141400,1132458760,8880,8880,8880,8880,0
|
|
20230907,141300,1132458760,8880,8880,8880,8880,77
|
|
20230907,141200,1131775000,8880,8890,8890,8880,580
|
|
20230907,141100,1126620840,8890,8890,8890,8890,0
|
|
20230907,141000,1126620840,8890,8890,8890,8890,0
|
|
20230907,140900,1126620840,8890,8890,8890,8890,2
|
|
20230907,140800,1126603060,8890,8890,8890,8890,8
|
|
20230907,140700,1126531940,8910,8910,8910,8910,0
|
|
20230907,140600,1126531940,8910,8910,8910,8910,0
|
|
20230907,140500,1126531940,8910,8910,8910,8910,1
|
|
20230907,140400,1126523030,8890,8890,8890,8890,0
|
|
20230907,140300,1126523030,8890,8890,8890,8890,0
|
|
20230907,140200,1126523030,8890,8890,8890,8890,0
|
|
20230907,140100,1126523030,8890,8890,8890,8890,208
|
|
20230907,140000,1124673910,8890,8890,8890,8890,0
|
|
20230907,135900,1124673910,8890,8890,8890,8890,0
|
|
20230907,135800,1124673910,8890,8890,8890,8890,0
|
|
20230907,135700,1124673910,8890,8890,8890,8890,0
|
|
20230907,135600,1124673910,8890,8890,8890,8890,0
|
|
20230907,135500,1124673910,8890,8900,8910,8890,300
|
|
20230907,135400,1122004040,8900,8900,8900,8900,0
|
|
20230907,135300,1122004040,8900,8900,8900,8900,580
|
|
20230907,135200,1116842040,8900,8900,8900,8900,301
|
|
20230907,135100,1114163140,8900,8900,8900,8900,1542
|
|
20230907,135000,1100439340,8910,8910,8910,8910,0
|
|
20230907,134900,1100439340,8910,8910,8910,8910,21
|
|
20230907,134800,1100252230,8910,8910,8910,8910,214
|
|
20230907,134700,1098345490,8910,8910,8910,8910,1
|
|
20230907,134600,1098336580,8900,8900,8900,8900,0
|
|
20230907,134500,1098336580,8900,8880,8900,8880,393
|
|
20230907,134400,1094842780,8880,8880,8880,8880,42
|
|
20230907,134300,1094469820,8880,8880,8880,8880,140
|
|
20230907,134200,1093226620,8880,8880,8880,8880,0
|
|
20230907,134100,1093226620,8880,8880,8880,8880,0
|
|
20230907,134000,1093226620,8880,8880,8880,8880,82
|
|
20230907,133900,1092498460,8880,8880,8880,8880,28
|
|
20230907,133800,1092249820,8880,8880,8880,8880,284
|
|
20230907,133700,1089727900,8880,8880,8880,8880,548
|
|
20230907,133600,1084861660,8890,8890,8890,8890,0
|
|
20230907,133500,1084861660,8890,8890,8890,8890,20
|
|
20230907,133400,1084683860,8880,8880,8880,8880,1432
|
|
20230907,133300,1071967700,8880,8850,8880,8850,1386
|
|
20230907,133200,1059663170,8850,8850,8850,8850,15
|
|
20230907,133100,1059530420,8850,8850,8850,8850,42
|
|
20230907,133000,1059158720,8850,8850,8850,8850,0
|
|
20230907,132900,1059158720,8850,8850,8850,8850,0
|
|
20230907,132800,1059158720,8850,8850,8850,8850,0
|
|
20230907,132700,1059158720,8850,8850,8850,8850,0
|
|
20230907,132600,1059158720,8850,8850,8850,8850,165
|
|
20230907,132500,1057698470,8850,8850,8850,8850,4
|
|
20230907,132400,1057663070,8840,8840,8840,8840,320
|
|
20230907,132300,1054834270,8840,8840,8840,8840,30
|
|
20230907,132200,1054569070,8850,8850,8850,8850,0
|
|
20230907,132100,1054569070,8850,8850,8850,8850,0
|
|
20230907,132000,1054569070,8850,8850,8850,8850,200
|
|
20230907,131900,1052799070,8850,8850,8850,8850,105
|
|
20230907,131800,1051869820,8850,8850,8850,8850,945
|
|
20230907,131700,1043506570,8850,8850,8850,8850,0
|
|
20230907,131600,1043506570,8850,8850,8850,8850,25
|
|
20230907,131500,1043285320,8860,8870,8870,8860,425
|
|
20230907,131400,1039519320,8880,8880,8880,8880,15
|
|
20230907,131300,1039386120,8890,8890,8890,8890,0
|
|
20230907,131200,1039386120,8890,8890,8890,8890,0
|
|
20230907,131100,1039386120,8890,8890,8890,8890,0
|
|
20230907,131000,1039386120,8890,8870,8890,8870,561
|
|
20230907,130900,1034405360,8860,8860,8860,8860,193
|
|
20230907,130800,1032695380,8850,8850,8850,8850,123
|
|
20230907,130700,1031606830,8850,8850,8850,8850,1
|
|
20230907,130600,1031597980,8840,8850,8850,8840,4
|
|
20230907,130500,1031562610,8850,8850,8850,8850,11
|
|
20230907,130400,1031465260,8850,8850,8850,8850,0
|
|
20230907,130300,1031465260,8850,8850,8850,8850,88
|
|
20230907,130200,1030686460,8850,8850,8850,8850,12
|
|
20230907,130100,1030580260,8830,8840,8840,8830,48
|
|
20230907,130000,1030156320,8830,8840,8840,8830,182
|
|
20230907,125900,1028547450,8840,8840,8840,8840,0
|
|
20230907,125800,1028547450,8840,8840,8840,8840,0
|
|
20230907,125700,1028547450,8840,8840,8840,8840,0
|
|
20230907,125600,1028547450,8840,8840,8840,8840,701
|
|
20230907,125500,1022350610,8840,8840,8840,8840,50
|
|
20230907,125400,1021908610,8840,8840,8840,8840,1
|
|
20230907,125300,1021899770,8840,8840,8840,8840,4
|
|
20230907,125200,1021864410,8840,8840,8840,8840,37
|
|
20230907,125100,1021537330,8840,8840,8840,8840,0
|
|
20230907,125000,1021537330,8840,8840,8840,8840,0
|
|
20230907,124900,1021537330,8840,8840,8840,8840,16
|
|
20230907,124800,1021395890,8840,8820,8840,8820,5
|
|
20230907,124700,1021351770,8820,8820,8820,8820,217
|
|
20230907,124600,1019437830,8820,8820,8820,8820,500
|
|
20230907,124500,1015027830,8820,8860,8880,8820,22231
|
|
20230907,124400,818890730,8880,8880,8880,8880,55
|
|
20230907,124300,818402330,8870,8870,8870,8870,118
|
|
20230907,124200,817355670,8870,8870,8870,8870,91
|
|
20230907,124100,816548500,8870,8860,8870,8850,430
|
|
20230907,124000,812739580,8850,8860,8870,8850,292
|
|
20230907,123900,810153350,8870,8850,8870,8850,115
|
|
20230907,123800,809133580,8850,8870,8870,8820,126
|
|
20230907,123700,808018540,8870,8820,8870,8820,533
|
|
20230907,123600,803315250,8820,8820,8820,8820,543
|
|
20230907,123500,798525990,8820,8820,8820,8820,408
|
|
20230907,123400,794927430,8830,8840,8840,8830,16
|
|
20230907,123300,794786100,8820,8820,8820,8820,0
|
|
20230907,123200,794786100,8820,8830,8830,8820,979
|
|
20230907,123100,786141620,8830,8830,8830,8830,1
|
|
20230907,123000,786132790,8830,8840,8840,8830,421
|
|
20230907,122900,782415330,8850,8870,8870,8850,222
|
|
20230907,122800,780450190,8850,8850,8850,8850,0
|
|
20230907,122700,780450190,8850,8850,8850,8850,4
|
|
20230907,122600,780414790,8870,8870,8870,8870,2
|
|
20230907,122500,780397050,8870,8870,8870,8870,0
|
|
20230907,122400,780397050,8870,8870,8870,8870,8
|
|
20230907,122300,780326090,8870,8870,8870,8870,0
|
|
20230907,122200,780326090,8870,8850,8870,8840,1214
|
|
20230907,122100,769582010,8840,8840,8840,8840,40
|
|
20230907,122000,769228410,8840,8840,8840,8840,8
|
|
20230907,121900,769157690,8840,8840,8840,8840,100
|
|
20230907,121800,768273690,8840,8840,8840,8840,197
|
|
20230907,121700,766532210,8870,8870,8870,8870,0
|
|
20230907,121600,766532210,8870,8870,8870,8870,2
|
|
20230907,121500,766514470,8850,8860,8860,8850,918
|
|
20230907,121400,758389970,8860,8860,8860,8860,100
|
|
20230907,121300,757503970,8860,8860,8860,8860,200
|
|
20230907,121200,755731970,8870,8870,8870,8870,61
|
|
20230907,121100,755190900,8870,8870,8870,8870,400
|
|
20230907,121000,751642900,8870,8870,8870,8870,1
|
|
20230907,120900,751634030,8850,8850,8850,8850,0
|
|
20230907,120800,751634030,8850,8850,8850,8850,0
|
|
20230907,120700,751634030,8850,8850,8850,8850,552
|
|
20230907,120600,746748830,8880,8880,8880,8880,4
|
|
20230907,120500,746713310,8880,8880,8880,8880,6
|
|
20230907,120400,746660030,8850,8850,8850,8850,200
|
|
20230907,120300,744890030,8840,8840,8840,8840,100
|
|
20230907,120200,744006030,8840,8840,8840,8840,110
|
|
20230907,120100,743033630,8840,8840,8840,8840,11
|
|
20230907,120000,742936390,8830,8830,8830,8830,61
|
|
20230907,115900,742397760,8830,8830,8830,8830,537
|
|
20230907,115800,737656050,8830,8830,8830,8830,152
|
|
20230907,115700,736313890,8830,8830,8830,8820,93
|
|
20230907,115600,735492900,8820,8820,8820,8820,0
|
|
20230907,115500,735492900,8820,8820,8820,8820,10
|
|
20230907,115400,735404700,8820,8830,8830,8820,3
|
|
20230907,115300,735378220,8820,8820,8820,8820,843
|
|
20230907,115200,727942960,8820,8830,8830,8820,334
|
|
20230907,115100,724994020,8830,8830,8830,8830,4
|
|
20230907,115000,724958700,8820,8830,8840,8820,1190
|
|
20230907,114900,714458160,8830,8830,8830,8830,0
|
|
20230907,114800,714458160,8830,8830,8830,8830,0
|
|
20230907,114700,714458160,8830,8830,8830,8830,150
|
|
20230907,114600,713133660,8840,8840,8840,8840,5
|
|
20230907,114500,713089460,8840,8840,8840,8840,100
|
|
20230907,114400,712205460,8840,8840,8840,8840,0
|
|
20230907,114300,712205460,8840,8840,8840,8840,230
|
|
20230907,114200,710172260,8830,8840,8840,8830,255
|
|
20230907,114100,707920560,8850,8870,8870,8840,4029
|
|
20230907,114000,672257330,8870,8880,8880,8870,1632
|
|
20230907,113900,657765700,8890,8890,8890,8890,433
|
|
20230907,113800,653916330,8890,8890,8890,8890,568
|
|
20230907,113700,648866810,8890,8890,8890,8890,36
|
|
20230907,113600,648546770,8880,8890,8890,8880,106
|
|
20230907,113500,647605480,8910,8910,8910,8910,2
|
|
20230907,113400,647587660,8910,8910,8910,8910,1
|
|
20230907,113300,647578750,8900,8900,8900,8900,17
|
|
20230907,113200,647427450,8900,8900,8900,8900,483
|
|
20230907,113100,643128750,8920,8900,8920,8900,10
|
|
20230907,113000,643039730,8890,8890,8890,8890,0
|
|
20230907,112900,643039730,8890,8900,8900,8870,2120
|
|
20230907,112800,624206260,8900,8900,8900,8900,36
|
|
20230907,112700,623885860,8900,8900,8900,8900,92
|
|
20230907,112600,623067060,8920,8920,8920,8920,5
|
|
20230907,112500,623022460,8950,8950,8950,8950,0
|
|
20230907,112400,623022460,8950,8930,8950,8900,3522
|
|
20230907,112300,591639700,8920,8920,8920,8920,422
|
|
20230907,112200,587875460,8920,8910,8920,8910,2000
|
|
20230907,112100,570036570,8900,8900,8900,8900,0
|
|
20230907,112000,570036570,8900,8900,8900,8900,1085
|
|
20230907,111900,560380070,8900,8910,8910,8900,64
|
|
20230907,111800,559810270,8910,8910,8910,8910,1038
|
|
20230907,111700,550561690,8920,8950,8950,8920,8163
|
|
20230907,111600,477709660,8950,8950,8950,8950,0
|
|
20230907,111500,477709660,8950,8950,8950,8950,100
|
|
20230907,111400,476814660,8950,8950,8950,8950,127
|
|
20230907,111300,475678010,8940,8940,8940,8940,0
|
|
20230907,111200,475678010,8940,8940,8940,8940,33
|
|
20230907,111100,475382990,8930,8930,8930,8930,0
|
|
20230907,111000,475382990,8930,8930,8930,8930,0
|
|
20230907,110900,475382990,8930,8930,8930,8930,0
|
|
20230907,110800,475382990,8930,8940,8940,8930,512
|
|
20230907,110700,470810330,8930,8930,8930,8930,43
|
|
20230907,110600,470426340,8940,8940,8940,8940,112
|
|
20230907,110500,469425060,8940,8940,8940,8940,38
|
|
20230907,110400,469085340,8930,8930,8930,8930,0
|
|
20230907,110300,469085340,8930,8930,8930,8930,0
|
|
20230907,110200,469085340,8930,8930,8930,8930,110
|
|
20230907,110100,468103040,8950,8950,8950,8950,0
|
|
20230907,110000,468103040,8950,8950,8950,8950,0
|
|
20230907,105900,468103040,8950,8950,8950,8950,100
|
|
20230907,105800,467208040,8950,8950,8950,8950,0
|
|
20230907,105700,467208040,8950,8940,8950,8930,209
|
|
20230907,105600,465341030,8940,8940,8940,8940,0
|
|
20230907,105500,465341030,8940,8940,8940,8940,67
|
|
20230907,105400,464742050,8930,8940,8940,8930,30
|
|
20230907,105300,464474050,8940,8940,8940,8940,110
|
|
20230907,105200,463490650,8940,8940,8940,8940,0
|
|
20230907,105100,463490650,8940,8940,8940,8940,7
|
|
20230907,105000,463428070,8940,8940,8940,8940,10
|
|
20230907,104900,463338670,8940,8930,8940,8930,53
|
|
20230907,104800,462865330,8930,8950,8950,8930,93
|
|
20230907,104700,462034820,8930,8930,8930,8930,60
|
|
20230907,104600,461499020,8950,8950,8950,8950,0
|
|
20230907,104500,461499020,8950,8920,8950,8920,2
|
|
20230907,104400,461481150,8950,8930,8950,8930,143
|
|
20230907,104300,460204140,8950,8950,8950,8950,0
|
|
20230907,104200,460204140,8950,8930,8950,8930,5
|
|
20230907,104100,460159470,8930,8920,8930,8920,234
|
|
20230907,104000,458070050,8920,8920,8930,8920,170
|
|
20230907,103900,456553640,8920,8920,8920,8920,50
|
|
20230907,103800,456107640,8930,8930,8930,8930,0
|
|
20230907,103700,456107640,8930,8930,8930,8930,2
|
|
20230907,103600,456089780,8920,8920,8920,8920,1
|
|
20230907,103500,456080860,8920,8930,8930,8920,5
|
|
20230907,103400,456036250,8920,8920,8920,8920,71
|
|
20230907,103300,455402930,8920,8920,8920,8920,779
|
|
20230907,103200,448454250,8920,8930,8930,8920,615
|
|
20230907,103100,442968380,8930,8930,8930,8930,9
|
|
20230907,103000,442888010,8920,8930,8930,8920,479
|
|
20230907,102900,438614330,8930,8930,8930,8930,150
|
|
20230907,102800,437274830,8940,8940,8940,8940,713
|
|
20230907,102700,430900610,8940,8940,8940,8940,0
|
|
20230907,102600,430900610,8940,8950,8950,8940,1165
|
|
20230907,102500,420473890,8950,8950,8950,8950,2
|
|
20230907,102400,420455990,8960,8960,8960,8960,0
|
|
20230907,102300,420455990,8960,8960,8960,8950,114
|
|
20230907,102200,419434770,8960,8960,8960,8960,0
|
|
20230907,102100,419434770,8960,8960,8960,8960,12
|
|
20230907,102000,419327250,8960,8950,8960,8950,388
|
|
20230907,101900,415853770,8950,8950,8950,8950,0
|
|
20230907,101800,415853770,8950,8950,8950,8950,2034
|
|
20230907,101700,397649470,8950,8950,8950,8950,55
|
|
20230907,101600,397157220,8950,8950,8950,8950,2004
|
|
20230907,101500,379221420,8960,8960,8960,8960,100
|
|
20230907,101400,378325420,8960,8960,8960,8960,113
|
|
20230907,101300,377312940,8960,8960,8960,8960,58
|
|
20230907,101200,376793260,8960,8960,8960,8960,0
|
|
20230907,101100,376793260,8960,8960,8960,8960,26
|
|
20230907,101000,376560300,8960,8960,8960,8960,11
|
|
20230907,100900,376461740,8960,9000,9000,8960,1524
|
|
20230907,100800,362763620,9000,9000,9000,9000,109
|
|
20230907,100700,361782620,9000,9000,9000,8970,2126
|
|
20230907,100600,342668880,9000,9000,9000,8980,1001
|
|
20230907,100500,333661400,9000,8950,9000,8950,1801
|
|
20230907,100400,317453040,8950,8990,8990,8950,9
|
|
20230907,100300,317372450,8950,8940,8950,8940,337
|
|
20230907,100200,314359230,8940,8940,8960,8920,1877
|
|
20230907,100100,297606910,8950,8960,8960,8950,1052
|
|
20230907,100000,288189920,8970,8970,8970,8960,935
|
|
20230907,095900,279811220,8970,8970,8970,8970,44
|
|
20230907,095800,279416540,8960,8960,8960,8960,70
|
|
20230907,095700,278789340,8950,8950,8950,8950,242
|
|
20230907,095600,276623440,8950,8950,8950,8950,230
|
|
20230907,095500,274564940,8940,8950,8950,8940,1260
|
|
20230907,095400,263299630,8950,8990,8990,8950,11039
|
|
20230907,095300,164171940,8990,9000,9000,8990,816
|
|
20230907,095200,156828860,9030,9030,9030,9030,1
|
|
20230907,095100,156819830,9000,8990,9000,8990,376
|
|
20230907,095000,153436830,9010,9010,9010,9010,345
|
|
20230907,094900,150328380,9010,9010,9010,9010,100
|
|
20230907,094800,149427380,9010,9010,9010,9010,1
|
|
20230907,094700,149418370,9000,9000,9000,9000,294
|
|
20230907,094600,146772370,9000,9000,9000,9000,756
|
|
20230907,094500,139968370,9000,9000,9000,9000,450
|
|
20230907,094400,135918370,9000,9000,9000,9000,1128
|
|
20230907,094300,125766370,9010,9000,9010,9000,164
|
|
20230907,094200,124290270,9010,9010,9010,9010,629
|
|
20230907,094100,118622980,9010,9010,9010,9010,0
|
|
20230907,094000,118622980,9010,9010,9030,9010,374
|
|
20230907,093900,115253220,9000,9000,9000,9000,4
|
|
20230907,093800,115217220,9000,9000,9000,9000,477
|
|
20230907,093700,110924220,9010,9010,9010,9010,15
|
|
20230907,093600,110789070,9000,9000,9000,9000,24
|
|
20230907,093500,110573070,9000,9000,9000,9000,307
|
|
20230907,093400,107810070,9000,9000,9000,9000,329
|
|
20230907,093300,104849070,9000,9000,9000,9000,205
|
|
20230907,093200,103004070,9000,9000,9000,9000,58
|
|
20230907,093100,102482070,9000,9030,9030,9000,158
|
|
20230907,093000,101059830,8990,8970,8990,8970,438
|
|
20230907,092900,97126970,8980,8980,8980,8980,10
|
|
20230907,092800,97037170,8990,8970,8990,8970,101
|
|
20230907,092700,96129200,8960,8990,8990,8960,994
|
|
20230907,092600,87208930,8980,9000,9000,8980,2901
|
|
20230907,092500,61122300,9030,9040,9040,9010,1216
|
|
20230907,092400,50161780,9040,9050,9050,9040,19
|
|
20230907,092300,49989880,9050,9050,9050,9050,1
|
|
20230907,092200,49980830,9070,9070,9070,9070,0
|
|
20230907,092100,49980830,9070,9070,9070,9070,1
|
|
20230907,092000,49971760,9070,9070,9070,9070,1
|
|
20230907,091900,49962690,9060,9060,9060,9020,204
|
|
20230907,091800,48121220,9020,9020,9020,9020,0
|
|
20230907,091700,48121220,9020,9020,9020,9020,5
|
|
20230907,091600,48076120,9020,9020,9020,9020,0
|
|
20230907,091500,48076120,9020,9050,9050,9020,206
|
|
20230907,091400,46214020,9050,9050,9050,9050,33
|
|
20230907,091300,45915370,9040,9040,9040,9030,288
|
|
20230907,091200,43314580,9050,9050,9050,9050,0
|
|
20230907,091100,43314580,9050,9050,9050,9050,50
|
|
20230907,091000,42862080,9030,9030,9030,9030,0
|
|
20230907,090900,42862080,9030,9070,9070,9030,9
|
|
20230907,090800,42780770,9070,9070,9070,9070,1
|
|
20230907,090700,42771700,9000,9000,9000,9000,0
|
|
20230907,090600,42771700,9000,9050,9050,9000,2279
|
|
20230907,090500,22259400,9000,9000,9000,9000,0
|
|
20230907,090400,22259400,9000,9010,9010,9000,594
|
|
20230907,090300,16911100,9070,9050,9070,9000,310
|
|
20230907,090200,14114150,9100,9100,9100,9100,20
|
|
20230907,090100,13932150,9100,9110,9110,9100,527
|
|
20230907,090000,9136400,9110,9150,9150,9110,398
|