626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192300,1345713385,3970,3970,3970,3970,9721
|
|
20230919,192200,1345713385,3970,3970,3970,3970,0
|
|
20230919,192100,1345713385,3970,3970,3970,3970,0
|
|
20230919,192000,1345713385,3970,3970,3970,3970,0
|
|
20230919,191900,1345713385,3970,3970,3970,3970,0
|
|
20230919,191800,1345713385,3970,3970,3970,3970,0
|
|
20230919,191700,1345713385,3970,3970,3970,3970,0
|
|
20230919,191600,1345713385,3970,3970,3970,3970,0
|
|
20230919,191500,1345713385,3970,3970,3970,3970,0
|
|
20230919,191400,1345713385,3970,3970,3970,3970,0
|
|
20230919,191300,1345713385,3970,3970,3970,3970,0
|
|
20230919,191200,1345713385,3970,3970,3970,3970,0
|
|
20230919,191100,1345713385,3970,3970,3970,3970,0
|
|
20230919,191000,1345713385,3970,3970,3970,3970,0
|
|
20230919,190900,1345713385,3970,3970,3970,3970,0
|
|
20230919,190800,1345713385,3970,3970,3970,3970,0
|
|
20230919,190700,1345713385,3970,3970,3970,3970,0
|
|
20230919,190600,1345713385,3970,3970,3970,3970,0
|
|
20230919,190500,1345713385,3970,3970,3970,3970,0
|
|
20230919,190400,1345713385,3970,3970,3970,3970,0
|
|
20230919,190300,1345713385,3970,3970,3970,3970,0
|
|
20230919,190200,1345713385,3970,3970,3970,3970,0
|
|
20230919,190100,1345713385,3970,3970,3970,3970,0
|
|
20230919,190000,1345713385,3970,3970,3970,3970,0
|
|
20230919,185900,1345713385,3970,3970,3970,3970,0
|
|
20230919,185800,1345713385,3970,3970,3970,3970,0
|
|
20230919,185700,1345713385,3970,3970,3970,3970,0
|
|
20230919,185600,1345713385,3970,3970,3970,3970,0
|
|
20230919,185500,1345713385,3970,3970,3970,3970,0
|
|
20230919,185400,1345713385,3970,3970,3970,3970,0
|
|
20230919,185300,1345713385,3970,3970,3970,3970,9721
|
|
20230919,185200,1345713385,3970,3970,3970,3970,0
|
|
20230919,185100,1345713385,3970,3970,3970,3970,0
|
|
20230919,185000,1345713385,3970,3970,3970,3970,0
|
|
20230919,184900,1345713385,3970,3970,3970,3970,0
|
|
20230919,184800,1345713385,3970,3970,3970,3970,0
|
|
20230919,184700,1345713385,3970,3970,3970,3970,0
|
|
20230919,184600,1345713385,3970,3970,3970,3970,0
|
|
20230919,184500,1345713385,3970,3970,3970,3970,0
|
|
20230919,184400,1345713385,3970,3970,3970,3970,0
|
|
20230919,184300,1345713385,3970,3970,3970,3970,0
|
|
20230919,184200,1345713385,3970,3970,3970,3970,0
|
|
20230919,184100,1345713385,3970,3970,3970,3970,0
|
|
20230919,184000,1345713385,3970,3970,3970,3970,0
|
|
20230919,183900,1345713385,3970,3970,3970,3970,0
|
|
20230919,183800,1345713385,3970,3970,3970,3970,0
|
|
20230919,183700,1345713385,3970,3970,3970,3970,0
|
|
20230919,183600,1345713385,3970,3970,3970,3970,0
|
|
20230919,183500,1345713385,3970,3970,3970,3970,0
|
|
20230919,183400,1345713385,3970,3970,3970,3970,0
|
|
20230919,183300,1345713385,3970,3970,3970,3970,0
|
|
20230919,183200,1345713385,3970,3970,3970,3970,0
|
|
20230919,183100,1345713385,3970,3970,3970,3970,0
|
|
20230919,183000,1345713385,3970,3970,3970,3970,0
|
|
20230919,182900,1345713385,3970,3970,3970,3970,0
|
|
20230919,182800,1345713385,3970,3970,3970,3970,0
|
|
20230919,182700,1345713385,3970,3970,3970,3970,0
|
|
20230919,182600,1345713385,3970,3970,3970,3970,0
|
|
20230919,182500,1345713385,3970,3970,3970,3970,0
|
|
20230919,182400,1345713385,3970,3970,3970,3970,0
|
|
20230919,182300,1345713385,3970,3970,3970,3970,9721
|
|
20230919,182200,1345713385,3970,3970,3970,3970,0
|
|
20230919,182100,1345713385,3970,3970,3970,3970,0
|
|
20230919,182000,1345713385,3970,3970,3970,3970,0
|
|
20230919,181900,1345713385,3970,3970,3970,3970,0
|
|
20230919,181800,1345713385,3970,3970,3970,3970,0
|
|
20230919,181700,1345713385,3970,3970,3970,3970,0
|
|
20230919,181600,1345713385,3970,3970,3970,3970,0
|
|
20230919,181500,1345713385,3970,3970,3970,3970,0
|
|
20230919,181400,1345713385,3970,3970,3970,3970,0
|
|
20230919,181300,1345713385,3970,3970,3970,3970,0
|
|
20230919,181200,1345713385,3970,3970,3970,3970,0
|
|
20230919,181100,1345713385,3970,3970,3970,3970,0
|
|
20230919,181000,1345713385,3970,3970,3970,3970,0
|
|
20230919,180900,1345713385,3970,3970,3970,3970,0
|
|
20230919,180800,1345713385,3970,3970,3970,3970,0
|
|
20230919,180700,1345713385,3970,3970,3970,3970,0
|
|
20230919,180600,1345713385,3970,3970,3970,3970,0
|
|
20230919,180500,1345713385,3970,3970,3970,3970,0
|
|
20230919,180400,1345713385,3970,3970,3970,3970,0
|
|
20230919,180300,1345713385,3970,3970,3970,3970,0
|
|
20230919,180200,1345713385,3970,3970,3970,3970,0
|
|
20230919,180100,1345713385,3970,3970,3970,3970,0
|
|
20230919,180000,1345713385,3970,3970,3970,3970,0
|
|
20230919,175900,1345713385,3970,3970,3970,3970,0
|
|
20230919,175800,1345713385,3970,3970,3970,3970,0
|
|
20230919,175700,1345713385,3970,3970,3970,3970,0
|
|
20230919,175600,1345713385,3970,3970,3970,3970,0
|
|
20230919,175500,1345713385,3970,3970,3970,3970,0
|
|
20230919,175400,1345713385,3970,3970,3970,3970,0
|
|
20230919,175300,1345713385,3970,3970,3970,3970,9721
|
|
20230919,175200,1345713385,3970,3970,3970,3970,0
|
|
20230919,175100,1345713385,3970,3970,3970,3970,0
|
|
20230919,175000,1345713385,3970,3970,3970,3970,0
|
|
20230919,174900,1345713385,3970,3970,3970,3970,0
|
|
20230919,174800,1345713385,3970,3970,3970,3970,0
|
|
20230919,174700,1345713385,3970,3970,3970,3970,0
|
|
20230919,174600,1345713385,3970,3970,3970,3970,0
|
|
20230919,174500,1345713385,3970,3970,3970,3970,0
|
|
20230919,174400,1345713385,3970,3970,3970,3970,0
|
|
20230919,174300,1345713385,3970,3970,3970,3970,0
|
|
20230919,174200,1345713385,3970,3970,3970,3970,0
|
|
20230919,174100,1345713385,3970,3970,3970,3970,0
|
|
20230919,174000,1345713385,3970,3970,3970,3970,0
|
|
20230919,173900,1345713385,3970,3970,3970,3970,0
|
|
20230919,173800,1345713385,3970,3970,3970,3970,0
|
|
20230919,173700,1345713385,3970,3970,3970,3970,0
|
|
20230919,173600,1345713385,3970,3970,3970,3970,0
|
|
20230919,173500,1345713385,3970,3970,3970,3970,0
|
|
20230919,173400,1345713385,3970,3970,3970,3970,0
|
|
20230919,173300,1345713385,3970,3970,3970,3970,0
|
|
20230919,173200,1345713385,3970,3970,3970,3970,0
|
|
20230919,173100,1345713385,3970,3970,3970,3970,0
|
|
20230919,173000,1345713385,3970,3970,3970,3970,0
|
|
20230919,172900,1345713385,3970,3970,3970,3970,0
|
|
20230919,172800,1345713385,3970,3970,3970,3970,0
|
|
20230919,172700,1345713385,3970,3970,3970,3970,0
|
|
20230919,172600,1345713385,3970,3970,3970,3970,0
|
|
20230919,172500,1345713385,3970,3970,3970,3970,0
|
|
20230919,172400,1345713385,3970,3970,3970,3970,0
|
|
20230919,172300,1345713385,3970,3970,3970,3970,9721
|
|
20230919,172200,1345713385,3970,3970,3970,3970,0
|
|
20230919,172100,1345713385,3970,3970,3970,3970,0
|
|
20230919,172000,1345713385,3970,3970,3970,3970,0
|
|
20230919,171900,1345713385,3970,3970,3970,3970,0
|
|
20230919,171800,1345713385,3970,3970,3970,3970,0
|
|
20230919,171700,1345713385,3970,3970,3970,3970,0
|
|
20230919,171600,1345713385,3970,3970,3970,3970,0
|
|
20230919,171500,1345713385,3970,3970,3970,3970,0
|
|
20230919,171400,1345713385,3970,3970,3970,3970,0
|
|
20230919,171300,1345713385,3970,3970,3970,3970,0
|
|
20230919,171200,1345713385,3970,3970,3970,3970,0
|
|
20230919,171100,1345713385,3970,3970,3970,3970,0
|
|
20230919,171000,1345713385,3970,3970,3970,3970,0
|
|
20230919,170900,1345713385,3970,3970,3970,3970,0
|
|
20230919,170800,1345713385,3970,3970,3970,3970,0
|
|
20230919,170700,1345713385,3970,3970,3970,3970,0
|
|
20230919,170600,1345713385,3970,3970,3970,3970,0
|
|
20230919,170500,1345713385,3970,3970,3970,3970,0
|
|
20230919,170400,1345713385,3970,3970,3970,3970,0
|
|
20230919,170300,1345713385,3970,3970,3970,3970,0
|
|
20230919,170200,1345713385,3970,3970,3970,3970,0
|
|
20230919,170100,1345713385,3970,3970,3970,3970,0
|
|
20230919,170000,1345713385,3970,3970,3970,3970,0
|
|
20230919,165900,1345713385,3970,3970,3970,3970,0
|
|
20230919,165800,1345713385,3970,3970,3970,3970,0
|
|
20230919,165700,1345713385,3970,3970,3970,3970,0
|
|
20230919,165600,1345713385,3970,3970,3970,3970,0
|
|
20230919,165500,1345713385,3970,3970,3970,3970,0
|
|
20230919,165400,1345713385,3970,3970,3970,3970,0
|
|
20230919,165300,1345713385,3970,3970,3970,3970,9721
|
|
20230919,165200,1345713385,3970,3970,3970,3970,0
|
|
20230919,165100,1345713385,3970,3970,3970,3970,0
|
|
20230919,165000,1345713385,3970,3970,3970,3970,0
|
|
20230919,164900,1345713385,3970,3970,3970,3970,0
|
|
20230919,164800,1345713385,3970,3970,3970,3970,0
|
|
20230919,164700,1345713385,3970,3970,3970,3970,0
|
|
20230919,164600,1345713385,3970,3970,3970,3970,0
|
|
20230919,164500,1345713385,3970,3970,3970,3970,0
|
|
20230919,164400,1345713385,3970,3970,3970,3970,0
|
|
20230919,164300,1345713385,3970,3970,3970,3970,0
|
|
20230919,164200,1345713385,3970,3970,3970,3970,0
|
|
20230919,164100,1345713385,3970,3970,3970,3970,0
|
|
20230919,164000,1345713385,3970,3970,3970,3970,0
|
|
20230919,163900,1345713385,3970,3970,3970,3970,0
|
|
20230919,163800,1345713385,3970,3970,3970,3970,0
|
|
20230919,163700,1345713385,3970,3970,3970,3970,0
|
|
20230919,163600,1345713385,3970,3970,3970,3970,0
|
|
20230919,163500,1345713385,3970,3970,3970,3970,0
|
|
20230919,163400,1345713385,3970,3970,3970,3970,0
|
|
20230919,163300,1345713385,3970,3970,3970,3970,0
|
|
20230919,163200,1345713385,3970,3970,3970,3970,0
|
|
20230919,163100,1345713385,3970,3970,3970,3970,0
|
|
20230919,163000,1345713385,3970,3970,3970,3970,0
|
|
20230919,162900,1345713385,3970,3970,3970,3970,0
|
|
20230919,162800,1345713385,3970,3970,3970,3970,0
|
|
20230919,162700,1345713385,3970,3970,3970,3970,0
|
|
20230919,162600,1345713385,3970,3970,3970,3970,0
|
|
20230919,162500,1345713385,3970,3970,3970,3970,0
|
|
20230919,162400,1345713385,3970,3970,3970,3970,0
|
|
20230919,162300,1345713385,3970,3970,3970,3970,9721
|
|
20230919,162200,1345713385,3970,3970,3970,3970,0
|
|
20230919,162100,1345713385,3970,3970,3970,3970,0
|
|
20230919,162000,1345713385,3970,3970,3970,3970,0
|
|
20230919,161900,1345713385,3970,3970,3970,3970,0
|
|
20230919,161800,1345713385,3970,3970,3970,3970,0
|
|
20230919,161700,1345713385,3970,3970,3970,3970,0
|
|
20230919,161600,1345713385,3970,3970,3970,3970,0
|
|
20230919,161500,1345713385,3970,3970,3970,3970,0
|
|
20230919,161400,1345713385,3970,3970,3970,3970,0
|
|
20230919,161300,1345713385,3970,3970,3970,3970,0
|
|
20230919,161200,1345713385,3970,3970,3970,3970,0
|
|
20230919,161100,1345713385,3970,3970,3970,3970,0
|
|
20230919,161000,1345713385,3970,3970,3970,3970,0
|
|
20230919,160900,1345713385,3970,3970,3970,3970,0
|
|
20230919,160800,1345713385,3970,3970,3970,3970,0
|
|
20230919,160700,1345713385,3970,3970,3970,3970,0
|
|
20230919,160600,1345713385,3970,3970,3970,3970,0
|
|
20230919,160500,1345713385,3970,3970,3970,3970,0
|
|
20230919,160400,1345713385,3970,3970,3970,3970,0
|
|
20230919,160300,1345713385,3970,3970,3970,3970,0
|
|
20230919,160200,1345713385,3970,3970,3970,3970,0
|
|
20230919,160100,1345713385,3970,3970,3970,3970,0
|
|
20230919,160000,1345713385,3970,3970,3970,3970,0
|
|
20230919,155900,1345713385,3970,3970,3970,3970,0
|
|
20230919,155800,1345713385,3970,3970,3970,3970,0
|
|
20230919,155700,1345713385,3970,3970,3970,3970,0
|
|
20230919,155600,1345713385,3970,3970,3970,3970,0
|
|
20230919,155500,1345713385,3970,3970,3970,3970,0
|
|
20230919,155400,1345713385,3970,3970,3970,3970,0
|
|
20230919,155300,1345713385,3970,3970,3970,3970,9721
|
|
20230919,155200,1345713385,3970,3970,3970,3970,0
|
|
20230919,155100,1345713385,3970,3970,3970,3970,0
|
|
20230919,155000,1345713385,3970,3970,3970,3970,0
|
|
20230919,154900,1345713385,3970,3970,3970,3970,0
|
|
20230919,154800,1345713385,3970,3970,3970,3970,0
|
|
20230919,154700,1345713385,3970,3970,3970,3970,0
|
|
20230919,154600,1345713385,3970,3970,3970,3970,0
|
|
20230919,154500,1345713385,3970,3970,3970,3970,0
|
|
20230919,154400,1345713385,3970,3970,3970,3970,0
|
|
20230919,154300,1345713385,3970,3970,3970,3970,0
|
|
20230919,154200,1345713385,3970,3970,3970,3970,0
|
|
20230919,154100,1345713385,3970,3970,3970,3970,0
|
|
20230919,154000,1345713385,3970,3970,3970,3970,0
|
|
20230919,153900,1345713385,3970,3970,3970,3970,0
|
|
20230919,153800,1345713385,3970,3970,3970,3970,0
|
|
20230919,153700,1345713385,3970,3970,3970,3970,0
|
|
20230919,153600,1345713385,3970,3970,3970,3970,0
|
|
20230919,153500,1345713385,3970,3970,3970,3970,0
|
|
20230919,153400,1345713385,3970,3970,3970,3970,0
|
|
20230919,153300,1345713385,3970,3970,3970,3970,0
|
|
20230919,153200,1345713385,3970,3970,3970,3970,0
|
|
20230919,153100,1345713385,3970,3970,3970,3970,0
|
|
20230919,153000,1345713385,3970,3970,3970,3970,9721
|
|
20230919,152900,1307121015,3975,3975,3975,3975,0
|
|
20230919,152800,1307121015,3975,3975,3975,3975,0
|
|
20230919,152700,1307121015,3975,3975,3975,3975,0
|
|
20230919,152600,1307121015,3975,3975,3975,3975,0
|
|
20230919,152500,1307121015,3975,3975,3975,3975,0
|
|
20230919,152400,1307121015,3975,3975,3975,3975,0
|
|
20230919,152300,1307121015,3975,3975,3975,3975,0
|
|
20230919,152200,1307121015,3975,3975,3975,3975,0
|
|
20230919,152100,1307121015,3975,3975,3975,3975,0
|
|
20230919,152000,1307121015,3975,3975,3975,3975,0
|
|
20230919,151900,1307121015,3975,3960,3975,3960,1762
|
|
20230919,151800,1300125885,3965,3965,3965,3960,326
|
|
20230919,151700,1298834415,3960,3960,3960,3960,300
|
|
20230919,151600,1297646415,3965,3965,3965,3965,1
|
|
20230919,151500,1297642450,3960,3960,3960,3960,0
|
|
20230919,151400,1297642450,3960,3955,3965,3950,1476
|
|
20230919,151300,1291808250,3960,3945,3970,3945,1858
|
|
20230919,151200,1284448840,3940,3960,3960,3940,2156
|
|
20230919,151100,1275933630,3975,3975,3975,3975,0
|
|
20230919,151000,1275933630,3975,3975,3975,3975,2
|
|
20230919,150900,1275925680,3960,3970,3975,3960,1197
|
|
20230919,150800,1271184565,3965,3965,3965,3965,1138
|
|
20230919,150700,1266672395,3965,3970,3970,3965,3
|
|
20230919,150600,1266660490,3970,3970,3970,3970,0
|
|
20230919,150500,1266660490,3970,3970,3970,3970,477
|
|
20230919,150400,1264766800,3970,3970,3970,3970,0
|
|
20230919,150300,1264766800,3970,3965,3970,3945,20754
|
|
20230919,150200,1182701355,3970,3965,3970,3965,346
|
|
20230919,150100,1181329460,3970,3970,3970,3970,0
|
|
20230919,150000,1181329460,3970,3970,3970,3970,1
|
|
20230919,145900,1181325490,3970,3970,3970,3970,2
|
|
20230919,145800,1181317550,3975,3975,3975,3975,0
|
|
20230919,145700,1181317550,3975,3975,3975,3975,0
|
|
20230919,145600,1181317550,3975,3970,3975,3970,1202
|
|
20230919,145500,1176545600,3970,3970,3970,3970,360
|
|
20230919,145400,1175116400,3970,3970,3970,3970,70
|
|
20230919,145300,1174838500,3980,3980,3980,3980,0
|
|
20230919,145200,1174838500,3980,3980,3980,3980,0
|
|
20230919,145100,1174838500,3980,3975,3980,3975,614
|
|
20230919,145000,1172397695,3975,3975,3975,3975,20
|
|
20230919,144900,1172318195,3970,3970,3970,3970,521
|
|
20230919,144800,1170249825,3965,3965,3965,3965,80
|
|
20230919,144700,1169932625,3965,3970,3975,3965,105
|
|
20230919,144600,1169516270,3970,3975,3975,3970,7
|
|
20230919,144500,1169488475,3970,3970,3975,3970,24
|
|
20230919,144400,1169393185,3975,3975,3975,3970,4
|
|
20230919,144300,1169377290,3965,3970,3970,3965,1001
|
|
20230919,144200,1165408320,3975,3975,3975,3975,0
|
|
20230919,144100,1165408320,3975,3975,3975,3975,1
|
|
20230919,144000,1165404345,3960,3975,3975,3960,1201
|
|
20230919,143900,1160646730,3960,3965,3970,3960,348
|
|
20230919,143800,1159267690,3975,3965,3975,3960,40
|
|
20230919,143700,1159109135,3975,3975,3975,3965,65
|
|
20230919,143600,1158851390,3965,3965,3965,3965,64
|
|
20230919,143500,1158597630,3975,3975,3975,3965,92
|
|
20230919,143400,1158232830,3960,3970,3980,3960,2937
|
|
20230919,143300,1146591290,3975,3970,3980,3970,142
|
|
20230919,143200,1146027180,3980,3970,3980,3970,216
|
|
20230919,143100,1145168955,3980,3970,3980,3970,671
|
|
20230919,143000,1142502640,3980,3970,3980,3970,1081
|
|
20230919,142900,1138207045,3970,3970,3970,3970,998
|
|
20230919,142800,1134244985,3970,3970,3970,3970,277
|
|
20230919,142700,1133145295,3975,3970,3975,3970,7
|
|
20230919,142600,1133117475,3965,3970,3970,3965,4646
|
|
20230919,142500,1114692270,3980,3980,3980,3980,250
|
|
20230919,142400,1113697270,3985,3970,3985,3970,12
|
|
20230919,142300,1113649600,3985,3985,3985,3985,2
|
|
20230919,142200,1113641630,3970,3970,3970,3970,58
|
|
20230919,142100,1113411370,3985,3985,3985,3985,1
|
|
20230919,142000,1113407385,3980,3980,3980,3980,15
|
|
20230919,141900,1113347685,3985,3985,3985,3985,0
|
|
20230919,141800,1113347685,3985,3985,3985,3985,0
|
|
20230919,141700,1113347685,3985,3985,3985,3985,0
|
|
20230919,141600,1113347685,3985,3975,3985,3970,1001
|
|
20230919,141500,1109373010,3990,3990,3990,3990,0
|
|
20230919,141400,1109373010,3990,3975,3990,3970,2109
|
|
20230919,141300,1100984295,3965,3965,3975,3965,1460
|
|
20230919,141200,1095195375,3965,3965,3965,3965,1
|
|
20230919,141100,1095191410,3960,3960,3960,3960,466
|
|
20230919,141000,1093346050,3960,3960,3960,3960,680
|
|
20230919,140900,1090653250,3960,3960,3960,3960,160
|
|
20230919,140800,1090019650,3960,3960,3960,3960,110
|
|
20230919,140700,1089584050,3960,3960,3960,3960,10
|
|
20230919,140600,1089544450,3960,3960,3960,3960,10
|
|
20230919,140500,1089504850,3960,3960,3960,3960,30
|
|
20230919,140400,1089386050,3960,3960,3960,3960,213
|
|
20230919,140300,1088542570,3960,3960,3960,3960,0
|
|
20230919,140200,1088542570,3960,3955,3960,3955,501
|
|
20230919,140100,1086561110,3960,3960,3960,3960,4
|
|
20230919,140000,1086545270,3960,3960,3960,3960,71
|
|
20230919,135900,1086264110,3960,3960,3960,3960,200
|
|
20230919,135800,1085472110,3965,3960,3965,3955,3336
|
|
20230919,135700,1072269185,3970,3970,3970,3965,2125
|
|
20230919,135600,1063842775,3970,3970,3970,3970,0
|
|
20230919,135500,1063842775,3970,3970,3970,3970,0
|
|
20230919,135400,1063842775,3970,3975,3975,3970,42
|
|
20230919,135300,1063676030,3970,3970,3970,3970,238
|
|
20230919,135200,1062731170,3975,3975,3975,3975,0
|
|
20230919,135100,1062731170,3975,3970,3975,3970,556
|
|
20230919,135000,1060523840,3975,3975,3975,3975,120
|
|
20230919,134900,1060046840,3975,3965,3975,3965,495
|
|
20230919,134800,1058081715,3970,3970,3970,3970,0
|
|
20230919,134700,1058081715,3970,3970,3970,3970,101
|
|
20230919,134600,1057680745,3970,3970,3970,3970,1
|
|
20230919,134500,1057676775,3960,3970,3970,3960,1001
|
|
20230919,134400,1053712805,3965,3965,3965,3965,340
|
|
20230919,134300,1052364705,3965,3970,3970,3965,281
|
|
20230919,134200,1051250535,3970,3965,3970,3965,846
|
|
20230919,134100,1047896140,3965,3970,3975,3960,7674
|
|
20230919,134000,1017495480,3980,3980,3980,3980,0
|
|
20230919,133900,1017495480,3980,3980,3980,3980,0
|
|
20230919,133800,1017495480,3980,3980,3980,3980,1
|
|
20230919,133700,1017491500,3975,3985,3990,3975,1230
|
|
20230919,133600,1012596465,3980,3980,3980,3980,1276
|
|
20230919,133500,1007517985,3975,3975,3975,3975,0
|
|
20230919,133400,1007517985,3975,3975,3975,3975,20
|
|
20230919,133300,1007438485,3980,3970,3985,3960,1153
|
|
20230919,133200,1002868530,3970,3970,3970,3970,0
|
|
20230919,133100,1002868530,3970,3970,3970,3970,110
|
|
20230919,133000,1002431830,3970,3970,3970,3965,1038
|
|
20230919,132900,998311865,3970,3970,3970,3960,1071
|
|
20230919,132800,994068315,3965,3970,3970,3965,475
|
|
20230919,132700,992183140,3975,3975,3975,3975,676
|
|
20230919,132600,989496040,3975,3975,3975,3975,246
|
|
20230919,132500,988518190,3975,3970,3975,3970,500
|
|
20230919,132400,986532690,3980,3980,3980,3980,0
|
|
20230919,132300,986532690,3980,3980,3980,3980,0
|
|
20230919,132200,986532690,3980,3980,3980,3980,2
|
|
20230919,132100,986524730,3975,3975,3975,3975,270
|
|
20230919,132000,985451480,3980,3980,3980,3980,0
|
|
20230919,131900,985451480,3980,3980,3980,3970,643
|
|
20230919,131800,982893595,3980,3975,3980,3975,180
|
|
20230919,131700,982178085,3975,3970,3975,3970,696
|
|
20230919,131600,979413465,3965,3965,3965,3960,585
|
|
20230919,131500,977094040,3955,3955,3955,3955,0
|
|
20230919,131400,977094040,3955,3955,3955,3955,35
|
|
20230919,131300,976955615,3955,3955,3955,3955,0
|
|
20230919,131200,976955615,3955,3955,3955,3955,700
|
|
20230919,131100,974187115,3955,3960,3960,3955,2353
|
|
20230919,131000,964870685,3960,3965,3965,3960,123
|
|
20230919,130900,964383355,3960,3960,3960,3960,50
|
|
20230919,130800,964185355,3970,3970,3970,3970,0
|
|
20230919,130700,964185355,3970,3970,3970,3970,0
|
|
20230919,130600,964185355,3970,3960,3970,3960,2375
|
|
20230919,130500,954775420,3960,3960,3960,3960,10
|
|
20230919,130400,954735820,3960,3960,3960,3960,10
|
|
20230919,130300,954696220,3960,3955,3960,3955,502
|
|
20230919,130200,952708310,3960,3960,3960,3960,1
|
|
20230919,130100,952704350,3955,3960,3965,3955,1510
|
|
20230919,130000,946729675,3965,3960,3965,3960,22
|
|
20230919,125900,946642500,3965,3965,3965,3965,1494
|
|
20230919,125800,940718790,3970,3965,3970,3965,2
|
|
20230919,125700,940710855,3965,3965,3965,3965,40
|
|
20230919,125600,940552255,3970,3970,3970,3970,0
|
|
20230919,125500,940552255,3970,3970,3970,3970,6
|
|
20230919,125400,940528435,3965,3965,3965,3965,327
|
|
20230919,125300,939231880,3970,3970,3970,3970,0
|
|
20230919,125200,939231880,3970,3970,3970,3970,531
|
|
20230919,125100,937123810,3970,3970,3970,3970,1142
|
|
20230919,125000,932590070,3975,3975,3975,3975,22
|
|
20230919,124900,932502620,3975,3980,3980,3975,110
|
|
20230919,124800,932065320,3980,3980,3980,3980,467
|
|
20230919,124700,930206660,3980,3980,3980,3980,200
|
|
20230919,124600,929410660,3990,3990,3990,3990,5
|
|
20230919,124500,929390710,3990,3990,3990,3990,0
|
|
20230919,124400,929390710,3990,3990,3990,3990,0
|
|
20230919,124300,929390710,3990,3985,3990,3985,1308
|
|
20230919,124200,924178325,3985,3985,3985,3985,737
|
|
20230919,124100,921241380,3985,3985,3985,3985,0
|
|
20230919,124000,921241380,3985,3985,3985,3985,0
|
|
20230919,123900,921241380,3985,3985,3985,3985,0
|
|
20230919,123800,921241380,3985,3985,3985,3985,0
|
|
20230919,123700,921241380,3985,3985,3985,3985,0
|
|
20230919,123600,921241380,3985,3985,3985,3985,0
|
|
20230919,123500,921241380,3985,3985,3985,3985,0
|
|
20230919,123400,921241380,3985,3985,3985,3985,0
|
|
20230919,123300,921241380,3985,3985,3985,3985,2
|
|
20230919,123200,921233410,3970,3980,3980,3970,3184
|
|
20230919,123100,908591415,3985,3985,3985,3985,6
|
|
20230919,123000,908567505,3985,3985,3985,3985,1
|
|
20230919,122900,908563520,3985,3985,3985,3985,1
|
|
20230919,122800,908559535,3985,3985,3985,3985,10
|
|
20230919,122700,908519685,3985,3985,3985,3985,10
|
|
20230919,122600,908479835,3985,3985,3985,3985,10
|
|
20230919,122500,908439985,3985,3985,3985,3985,0
|
|
20230919,122400,908439985,3985,3975,3985,3970,527
|
|
20230919,122300,906347080,3975,3975,3975,3975,0
|
|
20230919,122200,906347080,3975,3975,3975,3975,594
|
|
20230919,122100,903985930,3975,3975,3975,3975,190
|
|
20230919,122000,903230680,3975,3975,3975,3975,57
|
|
20230919,121900,903004105,3975,3975,3975,3975,0
|
|
20230919,121800,903004105,3975,3975,3975,3975,5
|
|
20230919,121700,902984230,3975,3970,3985,3970,48
|
|
20230919,121600,902793300,3975,3975,3975,3975,734
|
|
20230919,121500,899875650,3975,3975,3975,3975,0
|
|
20230919,121400,899875650,3975,3975,3975,3975,297
|
|
20230919,121300,898695075,3975,3975,3975,3975,0
|
|
20230919,121200,898695075,3975,3975,3975,3975,0
|
|
20230919,121100,898695075,3975,3985,3985,3975,33
|
|
20230919,121000,898563875,3980,3985,3985,3980,55
|
|
20230919,120900,898344950,3985,3985,3985,3985,20
|
|
20230919,120800,898265250,3985,3985,3985,3985,10
|
|
20230919,120700,898225400,3985,3985,3985,3985,2
|
|
20230919,120600,898217430,3970,3970,3970,3970,849
|
|
20230919,120500,894846900,3970,3970,3970,3970,0
|
|
20230919,120400,894846900,3970,3970,3970,3970,647
|
|
20230919,120300,892278310,3985,3985,3985,3985,3
|
|
20230919,120200,892266355,3970,3970,3970,3965,1578
|
|
20230919,120100,886001720,3985,3980,3985,3965,3803
|
|
20230919,120000,870906650,3980,3980,3980,3980,0
|
|
20230919,115900,870906650,3980,3980,3980,3980,50
|
|
20230919,115800,870707650,3980,3975,3980,3975,37
|
|
20230919,115700,870560565,3975,3975,3975,3975,250
|
|
20230919,115600,869566815,3975,3975,3975,3975,50
|
|
20230919,115500,869368065,3975,3975,3975,3975,5
|
|
20230919,115400,869348190,3975,3975,3975,3975,243
|
|
20230919,115300,868382265,3980,3980,3980,3980,150
|
|
20230919,115200,867785265,3980,3980,3980,3980,10
|
|
20230919,115100,867745465,3980,3975,3980,3975,1022
|
|
20230919,115000,863683005,3975,3975,3975,3975,40
|
|
20230919,114900,863524005,3980,3975,3980,3975,1237
|
|
20230919,114800,858606810,3980,3980,3980,3980,287
|
|
20230919,114700,857464550,3990,3990,3990,3990,0
|
|
20230919,114600,857464550,3990,3980,3990,3980,1243
|
|
20230919,114500,852517400,3980,3970,3980,3970,151
|
|
20230919,114400,851917920,3980,3980,3980,3980,0
|
|
20230919,114300,851917920,3980,3980,3980,3980,200
|
|
20230919,114200,851121920,3980,3980,3980,3980,0
|
|
20230919,114100,851121920,3980,3980,3980,3980,213
|
|
20230919,114000,850274180,3980,3990,3990,3980,2183
|
|
20230919,113900,841585770,3985,3965,3985,3965,5222
|
|
20230919,113800,820816625,3950,3980,3980,3950,20085
|
|
20230919,113700,741246175,3980,3980,3980,3980,100
|
|
20230919,113600,740848175,3985,3980,3985,3980,1610
|
|
20230919,113500,734434330,3980,3980,3980,3980,3
|
|
20230919,113400,734422390,3980,3980,3980,3980,1422
|
|
20230919,113300,728762830,3975,3990,3990,3975,5038
|
|
20230919,113200,708695030,3995,3995,3995,3995,17
|
|
20230919,113100,708627115,3995,3995,3995,3995,10
|
|
20230919,113000,708587165,3995,3995,3995,3995,120
|
|
20230919,112900,708107765,3995,3995,3995,3995,5
|
|
20230919,112800,708087790,3995,4000,4000,3995,576
|
|
20230919,112700,705786665,3995,3995,3995,3995,500
|
|
20230919,112600,703789165,3995,3995,3995,3995,317
|
|
20230919,112500,702522750,3995,4000,4000,3995,1352
|
|
20230919,112400,697120780,4000,4000,4000,4000,1580
|
|
20230919,112300,690800780,4000,3990,4000,3990,2800
|
|
20230919,112200,679624465,3990,3995,3995,3990,1985
|
|
20230919,112100,671703580,3990,4005,4005,3990,201
|
|
20230919,112000,670901025,4000,4000,4000,4000,70
|
|
20230919,111900,670621025,4005,4010,4010,4005,115
|
|
20230919,111800,670160270,4020,4020,4020,4020,0
|
|
20230919,111700,670160270,4020,4015,4020,3990,12001
|
|
20230919,111600,622194635,4020,4015,4020,4015,18
|
|
20230919,111500,622122360,4015,4025,4025,4015,571
|
|
20230919,111400,619829775,4020,4020,4020,4020,4
|
|
20230919,111300,619813695,4025,4025,4025,4025,12
|
|
20230919,111200,619765395,4025,4025,4025,4025,0
|
|
20230919,111100,619765395,4025,4025,4025,4025,0
|
|
20230919,111000,619765395,4025,4025,4025,4025,0
|
|
20230919,110900,619765395,4025,4025,4025,4025,0
|
|
20230919,110800,619765395,4025,4025,4025,4025,24
|
|
20230919,110700,619668795,4025,4025,4025,4025,8
|
|
20230919,110600,619636595,4025,4025,4025,4025,100
|
|
20230919,110500,619234095,4025,4025,4025,4025,1
|
|
20230919,110400,619230070,4015,4015,4015,4015,20
|
|
20230919,110300,619149770,4020,4020,4020,4020,200
|
|
20230919,110200,618345770,4025,4025,4025,4025,0
|
|
20230919,110100,618345770,4025,4025,4025,4025,1
|
|
20230919,110000,618341745,4015,4015,4015,4015,50
|
|
20230919,105900,618140995,4030,4015,4030,4015,1545
|
|
20230919,105800,611935540,4015,4015,4015,4015,0
|
|
20230919,105700,611935540,4015,4020,4020,4015,259
|
|
20230919,105600,610894895,4020,4025,4025,4020,62
|
|
20230919,105500,610645355,4025,4020,4025,4020,4
|
|
20230919,105400,610629270,4020,4020,4020,4020,0
|
|
20230919,105300,610629270,4020,4025,4025,4020,110
|
|
20230919,105200,610187020,4030,4030,4030,4030,0
|
|
20230919,105100,610187020,4030,4030,4030,4030,491
|
|
20230919,105000,608208290,4030,4030,4030,4030,17
|
|
20230919,104900,608139780,4040,4040,4040,4040,100
|
|
20230919,104800,607735780,4040,4040,4040,4040,102
|
|
20230919,104700,607323700,4040,4040,4040,4040,1
|
|
20230919,104600,607319660,4035,4035,4035,4035,58
|
|
20230919,104500,607085630,4050,4050,4050,4050,0
|
|
20230919,104400,607085630,4050,4050,4050,4050,0
|
|
20230919,104300,607085630,4050,4045,4050,4045,199
|
|
20230919,104200,606280125,4045,4045,4050,4040,1909
|
|
20230919,104100,598567275,4045,4025,4045,4025,1682
|
|
20230919,104000,591792180,4025,4015,4025,4015,1706
|
|
20230919,103900,584939055,4015,4005,4015,4005,1629
|
|
20230919,103800,578403620,4005,4005,4005,4005,826
|
|
20230919,103700,575095490,3995,4000,4015,3995,4477
|
|
20230919,103600,557187270,4000,4010,4020,3995,5651
|
|
20230919,103500,534595130,4020,4015,4025,4015,322
|
|
20230919,103400,533302285,4025,4000,4025,4000,2405
|
|
20230919,103300,523677550,4000,4000,4000,4000,40
|
|
20230919,103200,523517550,4000,3995,4000,3995,1000
|
|
20230919,103100,519521550,4000,3995,4000,3990,364
|
|
20230919,103000,518068340,4000,3995,4000,3995,261
|
|
20230919,102900,517025595,3995,4005,4005,3995,6824
|
|
20230919,102800,489751375,4005,4005,4005,4005,45
|
|
20230919,102700,489571150,4010,4010,4010,4010,248
|
|
20230919,102600,488576670,4015,4020,4020,4015,600
|
|
20230919,102500,486167105,4025,4015,4025,4015,130
|
|
20230919,102400,485644410,4015,4015,4015,4015,193
|
|
20230919,102300,484869515,4015,4015,4015,4015,30
|
|
20230919,102200,484749065,4020,4030,4030,4020,21
|
|
20230919,102100,484664585,4030,4005,4030,4005,1107
|
|
20230919,102000,480230845,4000,4000,4000,4000,200
|
|
20230919,101900,479430845,4035,4000,4035,4000,39
|
|
20230919,101800,479274595,4030,4030,4030,4030,0
|
|
20230919,101700,479274595,4030,4030,4030,4030,50
|
|
20230919,101600,479073095,4015,4020,4020,4010,2671
|
|
20230919,101500,468350745,4030,4030,4030,4030,10
|
|
20230919,101400,468310445,4040,4040,4040,4040,0
|
|
20230919,101300,468310445,4040,4040,4040,4040,0
|
|
20230919,101200,468310445,4040,4035,4040,4020,1014
|
|
20230919,101100,464231795,4045,4030,4045,4030,817
|
|
20230919,101000,460938170,4030,4015,4030,4015,22
|
|
20230919,100900,460849810,4020,4015,4020,4000,2502
|
|
20230919,100800,450806405,4020,4020,4020,4020,2
|
|
20230919,100700,450798365,4020,3990,4020,3990,9079
|
|
20230919,100600,414513000,3990,3995,3995,3990,1488
|
|
20230919,100500,408570145,4000,3995,4000,3995,2781
|
|
20230919,100400,397454860,3995,4000,4000,3995,104
|
|
20230919,100300,397039360,4000,4000,4000,4000,100
|
|
20230919,100200,396639360,4005,4000,4005,4000,302
|
|
20230919,100100,395431355,4010,4005,4010,4005,120
|
|
20230919,100000,394950405,4005,4005,4005,4005,450
|
|
20230919,095900,393148155,4005,3995,4010,3995,3580
|
|
20230919,095800,378822605,4000,4020,4020,4000,9579
|
|
20230919,095700,340488705,4010,4020,4020,4010,2620
|
|
20230919,095600,329982305,4020,4020,4020,4020,0
|
|
20230919,095500,329982305,4020,4020,4020,4020,35
|
|
20230919,095400,329841605,4020,4020,4020,4020,132
|
|
20230919,095300,329310965,4020,4020,4020,4010,1213
|
|
20230919,095200,324442205,4020,4010,4020,4010,41
|
|
20230919,095100,324277785,4010,4010,4010,4010,1765
|
|
20230919,095000,317200135,4020,4015,4020,4015,517
|
|
20230919,094900,315124370,4010,4010,4010,4010,180
|
|
20230919,094800,314402570,4015,4020,4020,4015,248
|
|
20230919,094700,313406765,4020,4025,4025,4020,1403
|
|
20230919,094600,307764690,4020,4030,4030,4020,46
|
|
20230919,094500,307579565,4035,4035,4035,4035,0
|
|
20230919,094400,307579565,4035,4030,4035,4015,3189
|
|
20230919,094300,294754855,4025,4030,4030,4025,382
|
|
20230919,094200,293216945,4035,4030,4035,4030,929
|
|
20230919,094100,289473070,4030,4025,4030,4020,802
|
|
20230919,094000,286248755,4030,4030,4030,4030,1
|
|
20230919,093900,286244725,4030,4030,4035,4030,1024
|
|
20230919,093800,282118000,4020,4020,4020,4020,619
|
|
20230919,093700,279629620,4030,4020,4030,4020,50
|
|
20230919,093600,279428590,4020,4030,4030,4020,978
|
|
20230919,093500,275495020,4020,4030,4030,4020,2232
|
|
20230919,093400,266510505,4035,4055,4055,4035,16408
|
|
20230919,093300,200211995,4060,4060,4060,4060,1277
|
|
20230919,093200,195027375,4060,4060,4070,4060,151
|
|
20230919,093100,194414305,4070,4065,4070,4065,723
|
|
20230919,093000,191475300,4060,4060,4060,4060,70
|
|
20230919,092900,191191100,4060,4060,4060,4060,1641
|
|
20230919,092800,184528640,4065,4065,4065,4065,230
|
|
20230919,092700,183593690,4070,4070,4070,4070,70
|
|
20230919,092600,183308790,4070,4065,4070,4065,601
|
|
20230919,092500,180865720,4060,4060,4060,4060,399
|
|
20230919,092400,179245780,4060,4060,4060,4060,206
|
|
20230919,092300,178409420,4060,4060,4060,4060,585
|
|
20230919,092200,176034320,4050,4055,4055,4050,182
|
|
20230919,092100,175296460,4055,4055,4055,4055,500
|
|
20230919,092000,173268960,4050,4050,4050,4050,10834
|
|
20230919,091900,129391260,4055,4060,4060,4050,4248
|
|
20230919,091800,112168930,4060,4060,4060,4060,1
|
|
20230919,091700,112164870,4060,4060,4060,4060,0
|
|
20230919,091600,112164870,4060,4060,4060,4055,2452
|
|
20230919,091500,102209755,4070,4075,4090,4070,2191
|
|
20230919,091400,93288485,4075,4090,4090,4075,6
|
|
20230919,091300,93264020,4075,4080,4080,4075,500
|
|
20230919,091200,91225890,4090,4090,4090,4090,600
|
|
20230919,091100,88771890,4090,4090,4090,4090,600
|
|
20230919,091000,86317890,4090,4055,4090,4055,5210
|
|
20230919,090900,65120920,4055,4055,4055,4055,306
|
|
20230919,090800,63880090,4070,4055,4070,4055,702
|
|
20230919,090700,61033390,4055,4070,4070,4055,131
|
|
20230919,090600,60502155,4075,4075,4075,4075,50
|
|
20230919,090500,60298405,4075,4075,4075,4075,5000
|
|
20230919,090400,39923405,4075,4050,4075,4050,1525
|
|
20230919,090300,33746755,4035,4075,4075,4035,7188
|
|
20230919,090200,4633055,4080,4080,4080,4080,30
|
|
20230919,090100,4510655,4085,4090,4090,4085,210
|
|
20230919,090000,3651765,4090,4055,4090,4055,900
|