629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,192600,1302775580,3865,3865,3865,3865,5580
|
|
20230921,192500,1302775580,3865,3865,3865,3865,0
|
|
20230921,192400,1302775580,3865,3865,3865,3865,0
|
|
20230921,192300,1302775580,3865,3865,3865,3865,0
|
|
20230921,192200,1302775580,3865,3865,3865,3865,0
|
|
20230921,192100,1302775580,3865,3865,3865,3865,0
|
|
20230921,192000,1302775580,3865,3865,3865,3865,0
|
|
20230921,191900,1302775580,3865,3865,3865,3865,0
|
|
20230921,191800,1302775580,3865,3865,3865,3865,0
|
|
20230921,191700,1302775580,3865,3865,3865,3865,0
|
|
20230921,191600,1302775580,3865,3865,3865,3865,0
|
|
20230921,191500,1302775580,3865,3865,3865,3865,0
|
|
20230921,191400,1302775580,3865,3865,3865,3865,0
|
|
20230921,191300,1302775580,3865,3865,3865,3865,0
|
|
20230921,191200,1302775580,3865,3865,3865,3865,0
|
|
20230921,191100,1302775580,3865,3865,3865,3865,0
|
|
20230921,191000,1302775580,3865,3865,3865,3865,0
|
|
20230921,190900,1302775580,3865,3865,3865,3865,0
|
|
20230921,190800,1302775580,3865,3865,3865,3865,0
|
|
20230921,190700,1302775580,3865,3865,3865,3865,0
|
|
20230921,190600,1302775580,3865,3865,3865,3865,0
|
|
20230921,190500,1302775580,3865,3865,3865,3865,0
|
|
20230921,190400,1302775580,3865,3865,3865,3865,0
|
|
20230921,190300,1302775580,3865,3865,3865,3865,0
|
|
20230921,190200,1302775580,3865,3865,3865,3865,0
|
|
20230921,190100,1302775580,3865,3865,3865,3865,0
|
|
20230921,190000,1302775580,3865,3865,3865,3865,0
|
|
20230921,185900,1302775580,3865,3865,3865,3865,0
|
|
20230921,185800,1302775580,3865,3865,3865,3865,0
|
|
20230921,185700,1302775580,3865,3865,3865,3865,0
|
|
20230921,185600,1302775580,3865,3865,3865,3865,5580
|
|
20230921,185500,1302775580,3865,3865,3865,3865,0
|
|
20230921,185400,1302775580,3865,3865,3865,3865,0
|
|
20230921,185300,1302775580,3865,3865,3865,3865,0
|
|
20230921,185200,1302775580,3865,3865,3865,3865,0
|
|
20230921,185100,1302775580,3865,3865,3865,3865,0
|
|
20230921,185000,1302775580,3865,3865,3865,3865,0
|
|
20230921,184900,1302775580,3865,3865,3865,3865,0
|
|
20230921,184800,1302775580,3865,3865,3865,3865,0
|
|
20230921,184700,1302775580,3865,3865,3865,3865,0
|
|
20230921,184600,1302775580,3865,3865,3865,3865,0
|
|
20230921,184500,1302775580,3865,3865,3865,3865,0
|
|
20230921,184400,1302775580,3865,3865,3865,3865,0
|
|
20230921,184300,1302775580,3865,3865,3865,3865,0
|
|
20230921,184200,1302775580,3865,3865,3865,3865,0
|
|
20230921,184100,1302775580,3865,3865,3865,3865,0
|
|
20230921,184000,1302775580,3865,3865,3865,3865,0
|
|
20230921,183900,1302775580,3865,3865,3865,3865,0
|
|
20230921,183800,1302775580,3865,3865,3865,3865,0
|
|
20230921,183700,1302775580,3865,3865,3865,3865,0
|
|
20230921,183600,1302775580,3865,3865,3865,3865,0
|
|
20230921,183500,1302775580,3865,3865,3865,3865,0
|
|
20230921,183400,1302775580,3865,3865,3865,3865,0
|
|
20230921,183300,1302775580,3865,3865,3865,3865,0
|
|
20230921,183200,1302775580,3865,3865,3865,3865,0
|
|
20230921,183100,1302775580,3865,3865,3865,3865,0
|
|
20230921,183000,1302775580,3865,3865,3865,3865,0
|
|
20230921,182900,1302775580,3865,3865,3865,3865,0
|
|
20230921,182800,1302775580,3865,3865,3865,3865,0
|
|
20230921,182700,1302775580,3865,3865,3865,3865,0
|
|
20230921,182600,1302775580,3865,3865,3865,3865,5580
|
|
20230921,182500,1302775580,3865,3865,3865,3865,0
|
|
20230921,182400,1302775580,3865,3865,3865,3865,0
|
|
20230921,182300,1302775580,3865,3865,3865,3865,0
|
|
20230921,182200,1302775580,3865,3865,3865,3865,0
|
|
20230921,182100,1302775580,3865,3865,3865,3865,0
|
|
20230921,182000,1302775580,3865,3865,3865,3865,0
|
|
20230921,181900,1302775580,3865,3865,3865,3865,0
|
|
20230921,181800,1302775580,3865,3865,3865,3865,0
|
|
20230921,181700,1302775580,3865,3865,3865,3865,0
|
|
20230921,181600,1302775580,3865,3865,3865,3865,0
|
|
20230921,181500,1302775580,3865,3865,3865,3865,0
|
|
20230921,181400,1302775580,3865,3865,3865,3865,0
|
|
20230921,181300,1302775580,3865,3865,3865,3865,0
|
|
20230921,181200,1302775580,3865,3865,3865,3865,0
|
|
20230921,181100,1302775580,3865,3865,3865,3865,0
|
|
20230921,181000,1302775580,3865,3865,3865,3865,0
|
|
20230921,180900,1302775580,3865,3865,3865,3865,0
|
|
20230921,180800,1302775580,3865,3865,3865,3865,0
|
|
20230921,180700,1302775580,3865,3865,3865,3865,0
|
|
20230921,180600,1302775580,3865,3865,3865,3865,0
|
|
20230921,180500,1302775580,3865,3865,3865,3865,0
|
|
20230921,180400,1302775580,3865,3865,3865,3865,0
|
|
20230921,180300,1302775580,3865,3865,3865,3865,0
|
|
20230921,180200,1302775580,3865,3865,3865,3865,0
|
|
20230921,180100,1302775580,3865,3865,3865,3865,0
|
|
20230921,180000,1302775580,3865,3865,3865,3865,0
|
|
20230921,175900,1302775580,3865,3865,3865,3865,0
|
|
20230921,175800,1302775580,3865,3865,3865,3865,0
|
|
20230921,175700,1302775580,3865,3865,3865,3865,0
|
|
20230921,175600,1302775580,3865,3865,3865,3865,5580
|
|
20230921,175500,1302775580,3865,3865,3865,3865,0
|
|
20230921,175400,1302775580,3865,3865,3865,3865,0
|
|
20230921,175300,1302775580,3865,3865,3865,3865,0
|
|
20230921,175200,1302775580,3865,3865,3865,3865,0
|
|
20230921,175100,1302775580,3865,3865,3865,3865,0
|
|
20230921,175000,1302775580,3865,3865,3865,3865,0
|
|
20230921,174900,1302775580,3865,3865,3865,3865,0
|
|
20230921,174800,1302775580,3865,3865,3865,3865,0
|
|
20230921,174700,1302775580,3865,3865,3865,3865,0
|
|
20230921,174600,1302775580,3865,3865,3865,3865,0
|
|
20230921,174500,1302775580,3865,3865,3865,3865,0
|
|
20230921,174400,1302775580,3865,3865,3865,3865,0
|
|
20230921,174300,1302775580,3865,3865,3865,3865,0
|
|
20230921,174200,1302775580,3865,3865,3865,3865,0
|
|
20230921,174100,1302775580,3865,3865,3865,3865,0
|
|
20230921,174000,1302775580,3865,3865,3865,3865,0
|
|
20230921,173900,1302775580,3865,3865,3865,3865,0
|
|
20230921,173800,1302775580,3865,3865,3865,3865,0
|
|
20230921,173700,1302775580,3865,3865,3865,3865,0
|
|
20230921,173600,1302775580,3865,3865,3865,3865,0
|
|
20230921,173500,1302775580,3865,3865,3865,3865,0
|
|
20230921,173400,1302775580,3865,3865,3865,3865,0
|
|
20230921,173300,1302775580,3865,3865,3865,3865,0
|
|
20230921,173200,1302775580,3865,3865,3865,3865,0
|
|
20230921,173100,1302775580,3865,3865,3865,3865,0
|
|
20230921,173000,1302775580,3865,3865,3865,3865,0
|
|
20230921,172900,1302775580,3865,3865,3865,3865,0
|
|
20230921,172800,1302775580,3865,3865,3865,3865,0
|
|
20230921,172700,1302775580,3865,3865,3865,3865,0
|
|
20230921,172600,1302775580,3865,3865,3865,3865,5580
|
|
20230921,172500,1302775580,3865,3865,3865,3865,0
|
|
20230921,172400,1302775580,3865,3865,3865,3865,0
|
|
20230921,172300,1302775580,3865,3865,3865,3865,0
|
|
20230921,172200,1302775580,3865,3865,3865,3865,0
|
|
20230921,172100,1302775580,3865,3865,3865,3865,0
|
|
20230921,172000,1302775580,3865,3865,3865,3865,0
|
|
20230921,171900,1302775580,3865,3865,3865,3865,0
|
|
20230921,171800,1302775580,3865,3865,3865,3865,0
|
|
20230921,171700,1302775580,3865,3865,3865,3865,0
|
|
20230921,171600,1302775580,3865,3865,3865,3865,0
|
|
20230921,171500,1302775580,3865,3865,3865,3865,0
|
|
20230921,171400,1302775580,3865,3865,3865,3865,0
|
|
20230921,171300,1302775580,3865,3865,3865,3865,0
|
|
20230921,171200,1302775580,3865,3865,3865,3865,0
|
|
20230921,171100,1302775580,3865,3865,3865,3865,0
|
|
20230921,171000,1302775580,3865,3865,3865,3865,0
|
|
20230921,170900,1302775580,3865,3865,3865,3865,0
|
|
20230921,170800,1302775580,3865,3865,3865,3865,0
|
|
20230921,170700,1302775580,3865,3865,3865,3865,0
|
|
20230921,170600,1302775580,3865,3865,3865,3865,0
|
|
20230921,170500,1302775580,3865,3865,3865,3865,0
|
|
20230921,170400,1302775580,3865,3865,3865,3865,0
|
|
20230921,170300,1302775580,3865,3865,3865,3865,0
|
|
20230921,170200,1302775580,3865,3865,3865,3865,0
|
|
20230921,170100,1302775580,3865,3865,3865,3865,0
|
|
20230921,170000,1302775580,3865,3865,3865,3865,0
|
|
20230921,165900,1302775580,3865,3865,3865,3865,0
|
|
20230921,165800,1302775580,3865,3865,3865,3865,0
|
|
20230921,165700,1302775580,3865,3865,3865,3865,0
|
|
20230921,165600,1302775580,3865,3865,3865,3865,5580
|
|
20230921,165500,1302775580,3865,3865,3865,3865,0
|
|
20230921,165400,1302775580,3865,3865,3865,3865,0
|
|
20230921,165300,1302775580,3865,3865,3865,3865,0
|
|
20230921,165200,1302775580,3865,3865,3865,3865,0
|
|
20230921,165100,1302775580,3865,3865,3865,3865,0
|
|
20230921,165000,1302775580,3865,3865,3865,3865,0
|
|
20230921,164900,1302775580,3865,3865,3865,3865,0
|
|
20230921,164800,1302775580,3865,3865,3865,3865,0
|
|
20230921,164700,1302775580,3865,3865,3865,3865,0
|
|
20230921,164600,1302775580,3865,3865,3865,3865,0
|
|
20230921,164500,1302775580,3865,3865,3865,3865,0
|
|
20230921,164400,1302775580,3865,3865,3865,3865,0
|
|
20230921,164300,1302775580,3865,3865,3865,3865,0
|
|
20230921,164200,1302775580,3865,3865,3865,3865,0
|
|
20230921,164100,1302775580,3865,3865,3865,3865,0
|
|
20230921,164000,1302775580,3865,3865,3865,3865,0
|
|
20230921,163900,1302775580,3865,3865,3865,3865,0
|
|
20230921,163800,1302775580,3865,3865,3865,3865,0
|
|
20230921,163700,1302775580,3865,3865,3865,3865,0
|
|
20230921,163600,1302775580,3865,3865,3865,3865,0
|
|
20230921,163500,1302775580,3865,3865,3865,3865,0
|
|
20230921,163400,1302775580,3865,3865,3865,3865,0
|
|
20230921,163300,1302775580,3865,3865,3865,3865,0
|
|
20230921,163200,1302775580,3865,3865,3865,3865,0
|
|
20230921,163100,1302775580,3865,3865,3865,3865,0
|
|
20230921,163000,1302775580,3865,3865,3865,3865,0
|
|
20230921,162900,1302775580,3865,3865,3865,3865,0
|
|
20230921,162800,1302775580,3865,3865,3865,3865,0
|
|
20230921,162700,1302775580,3865,3865,3865,3865,0
|
|
20230921,162600,1302775580,3865,3865,3865,3865,5580
|
|
20230921,162500,1302775580,3865,3865,3865,3865,0
|
|
20230921,162400,1302775580,3865,3865,3865,3865,0
|
|
20230921,162300,1302775580,3865,3865,3865,3865,0
|
|
20230921,162200,1302775580,3865,3865,3865,3865,0
|
|
20230921,162100,1302775580,3865,3865,3865,3865,0
|
|
20230921,162000,1302775580,3865,3865,3865,3865,0
|
|
20230921,161900,1302775580,3865,3865,3865,3865,0
|
|
20230921,161800,1302775580,3865,3865,3865,3865,0
|
|
20230921,161700,1302775580,3865,3865,3865,3865,0
|
|
20230921,161600,1302775580,3865,3865,3865,3865,0
|
|
20230921,161500,1302775580,3865,3865,3865,3865,0
|
|
20230921,161400,1302775580,3865,3865,3865,3865,0
|
|
20230921,161300,1302775580,3865,3865,3865,3865,0
|
|
20230921,161200,1302775580,3865,3865,3865,3865,0
|
|
20230921,161100,1302775580,3865,3865,3865,3865,0
|
|
20230921,161000,1302775580,3865,3865,3865,3865,0
|
|
20230921,160900,1302775580,3865,3865,3865,3865,0
|
|
20230921,160800,1302775580,3865,3865,3865,3865,0
|
|
20230921,160700,1302775580,3865,3865,3865,3865,0
|
|
20230921,160600,1302775580,3865,3865,3865,3865,0
|
|
20230921,160500,1302775580,3865,3865,3865,3865,0
|
|
20230921,160400,1302775580,3865,3865,3865,3865,0
|
|
20230921,160300,1302775580,3865,3865,3865,3865,0
|
|
20230921,160200,1302775580,3865,3865,3865,3865,0
|
|
20230921,160100,1302775580,3865,3865,3865,3865,0
|
|
20230921,160000,1302775580,3865,3865,3865,3865,0
|
|
20230921,155900,1302775580,3865,3865,3865,3865,0
|
|
20230921,155800,1302775580,3865,3865,3865,3865,0
|
|
20230921,155700,1302775580,3865,3865,3865,3865,0
|
|
20230921,155600,1302775580,3865,3865,3865,3865,5580
|
|
20230921,155500,1302775580,3865,3865,3865,3865,0
|
|
20230921,155400,1302775580,3865,3865,3865,3865,0
|
|
20230921,155300,1302775580,3865,3865,3865,3865,0
|
|
20230921,155200,1302775580,3865,3865,3865,3865,0
|
|
20230921,155100,1302775580,3865,3865,3865,3865,0
|
|
20230921,155000,1302775580,3865,3865,3865,3865,0
|
|
20230921,154900,1302775580,3865,3865,3865,3865,0
|
|
20230921,154800,1302775580,3865,3865,3865,3865,0
|
|
20230921,154700,1302775580,3865,3865,3865,3865,0
|
|
20230921,154600,1302775580,3865,3865,3865,3865,0
|
|
20230921,154500,1302775580,3865,3865,3865,3865,0
|
|
20230921,154400,1302775580,3865,3865,3865,3865,0
|
|
20230921,154300,1302775580,3865,3865,3865,3865,0
|
|
20230921,154200,1302775580,3865,3865,3865,3865,0
|
|
20230921,154100,1302775580,3865,3865,3865,3865,0
|
|
20230921,154000,1302775580,3865,3865,3865,3865,0
|
|
20230921,153900,1302775580,3865,3865,3865,3865,0
|
|
20230921,153800,1302775580,3865,3865,3865,3865,0
|
|
20230921,153700,1302775580,3865,3865,3865,3865,0
|
|
20230921,153600,1302775580,3865,3865,3865,3865,0
|
|
20230921,153500,1302775580,3865,3865,3865,3865,0
|
|
20230921,153400,1302775580,3865,3865,3865,3865,0
|
|
20230921,153300,1302775580,3865,3865,3865,3865,0
|
|
20230921,153200,1302775580,3865,3865,3865,3865,0
|
|
20230921,153100,1302775580,3865,3865,3865,3865,0
|
|
20230921,153000,1302775580,3865,3865,3865,3865,5580
|
|
20230921,152900,1281208880,3860,3860,3860,3860,0
|
|
20230921,152800,1281208880,3860,3860,3860,3860,0
|
|
20230921,152700,1281208880,3860,3860,3860,3860,0
|
|
20230921,152600,1281208880,3860,3860,3860,3860,0
|
|
20230921,152500,1281208880,3860,3860,3860,3860,0
|
|
20230921,152400,1281208880,3860,3860,3860,3860,0
|
|
20230921,152300,1281208880,3860,3860,3860,3860,0
|
|
20230921,152200,1281208880,3860,3860,3860,3860,0
|
|
20230921,152100,1281208880,3860,3860,3860,3860,0
|
|
20230921,152000,1281208880,3860,3860,3860,3860,0
|
|
20230921,151900,1281208880,3860,3850,3860,3845,792
|
|
20230921,151800,1278160255,3850,3845,3860,3845,1348
|
|
20230921,151700,1272977030,3860,3845,3860,3845,111
|
|
20230921,151600,1272550220,3860,3860,3860,3860,51
|
|
20230921,151500,1272353360,3860,3850,3860,3850,2076
|
|
20230921,151400,1264355760,3840,3840,3840,3840,0
|
|
20230921,151300,1264355760,3840,3845,3850,3840,99
|
|
20230921,151200,1263975510,3845,3845,3845,3845,1
|
|
20230921,151100,1263971665,3850,3850,3850,3850,0
|
|
20230921,151000,1263971665,3850,3850,3850,3850,1
|
|
20230921,150900,1263967815,3840,3850,3850,3840,1253
|
|
20230921,150800,1259151655,3845,3845,3845,3845,100
|
|
20230921,150700,1258767155,3845,3845,3845,3845,143
|
|
20230921,150600,1258217320,3845,3845,3845,3845,0
|
|
20230921,150500,1258217320,3845,3845,3845,3845,22
|
|
20230921,150400,1258132730,3850,3850,3850,3850,0
|
|
20230921,150300,1258132730,3850,3840,3850,3840,731
|
|
20230921,150200,1255318880,3840,3845,3850,3840,1168
|
|
20230921,150100,1250828440,3845,3850,3850,3845,16
|
|
20230921,150000,1250766915,3850,3855,3855,3850,13
|
|
20230921,145900,1250716845,3855,3850,3860,3845,421
|
|
20230921,145800,1249095765,3850,3845,3850,3845,467
|
|
20230921,145700,1247298855,3850,3850,3850,3850,49
|
|
20230921,145600,1247110205,3850,3855,3855,3850,119
|
|
20230921,145500,1246651490,3855,3855,3855,3855,97
|
|
20230921,145400,1246277555,3855,3855,3855,3850,562
|
|
20230921,145300,1244113195,3855,3855,3855,3855,313
|
|
20230921,145200,1242906580,3855,3845,3855,3845,1149
|
|
20230921,145100,1238487655,3855,3855,3855,3855,98
|
|
20230921,145000,1238109865,3855,3855,3855,3855,210
|
|
20230921,144900,1237300315,3855,3855,3855,3855,4
|
|
20230921,144800,1237284895,3855,3850,3855,3850,8
|
|
20230921,144700,1237254065,3855,3860,3860,3845,853
|
|
20230921,144600,1233970405,3855,3855,3855,3855,7
|
|
20230921,144500,1233943420,3855,3860,3860,3855,120
|
|
20230921,144400,1233480525,3860,3855,3860,3855,76
|
|
20230921,144300,1233187490,3855,3860,3865,3855,1377
|
|
20230921,144200,1227873135,3865,3865,3865,3865,415
|
|
20230921,144100,1226269160,3865,3850,3865,3850,3377
|
|
20230921,144000,1213228400,3850,3855,3860,3850,1106
|
|
20230921,143900,1208965160,3855,3840,3855,3840,303
|
|
20230921,143800,1207801020,3840,3845,3850,3840,1156
|
|
20230921,143700,1203356830,3840,3840,3845,3835,957
|
|
20230921,143600,1199681965,3840,3850,3850,3840,112
|
|
20230921,143500,1199251355,3850,3835,3850,3835,77
|
|
20230921,143400,1198955985,3840,3835,3840,3835,242
|
|
20230921,143300,1198027430,3840,3830,3845,3830,236
|
|
20230921,143200,1197122245,3845,3830,3845,3830,314
|
|
20230921,143100,1195919550,3830,3835,3840,3830,2435
|
|
20230921,143000,1186587580,3835,3835,3845,3835,388
|
|
20230921,142900,1185099295,3840,3840,3840,3840,277
|
|
20230921,142800,1184035615,3840,3840,3840,3840,1293
|
|
20230921,142700,1179070495,3840,3835,3840,3835,131
|
|
20230921,142600,1178567820,3840,3840,3840,3840,1974
|
|
20230921,142500,1170987660,3850,3845,3850,3845,23
|
|
20230921,142400,1170899190,3845,3845,3850,3840,6367
|
|
20230921,142300,1146417285,3850,3845,3850,3845,21
|
|
20230921,142200,1146336505,3845,3850,3850,3845,330
|
|
20230921,142100,1145066065,3855,3855,3855,3850,63
|
|
20230921,142000,1144823215,3850,3860,3860,3850,28
|
|
20230921,141900,1144715345,3860,3860,3860,3860,0
|
|
20230921,141800,1144715345,3860,3855,3860,3850,286
|
|
20230921,141700,1143612630,3855,3855,3860,3855,224
|
|
20230921,141600,1142748575,3860,3850,3860,3850,281
|
|
20230921,141500,1141665465,3860,3850,3860,3850,494
|
|
20230921,141400,1139760930,3850,3850,3850,3850,193
|
|
20230921,141300,1139017880,3845,3850,3850,3845,190
|
|
20230921,141200,1138286540,3845,3850,3850,3845,90
|
|
20230921,141100,1137940060,3850,3850,3850,3850,7
|
|
20230921,141000,1137913110,3850,3845,3850,3845,15
|
|
20230921,140900,1137855395,3850,3845,3850,3845,103
|
|
20230921,140800,1137459085,3850,3845,3850,3845,90
|
|
20230921,140700,1137113025,3855,3845,3855,3845,1245
|
|
20230921,140600,1132325935,3850,3850,3850,3845,68
|
|
20230921,140500,1132064190,3845,3845,3845,3845,16
|
|
20230921,140400,1132002670,3845,3860,3860,3845,340
|
|
20230921,140300,1130693660,3855,3845,3855,3845,114
|
|
20230921,140200,1130254535,3845,3850,3850,3845,122
|
|
20230921,140100,1129785420,3850,3850,3850,3850,43
|
|
20230921,140000,1129619870,3850,3850,3850,3845,296
|
|
20230921,135900,1128480350,3850,3850,3850,3850,205
|
|
20230921,135800,1127691100,3850,3850,3850,3850,3
|
|
20230921,135700,1127679550,3850,3845,3850,3845,66
|
|
20230921,135600,1127425490,3845,3850,3850,3845,605
|
|
20230921,135500,1125099240,3850,3850,3850,3850,3
|
|
20230921,135400,1125087690,3850,3845,3850,3845,208
|
|
20230921,135300,1124287640,3850,3855,3855,3850,97
|
|
20230921,135200,1123914015,3855,3850,3855,3850,172
|
|
20230921,135100,1123251210,3850,3855,3855,3850,1065
|
|
20230921,135000,1119150260,3865,3855,3865,3855,314
|
|
20230921,134900,1117938995,3855,3860,3865,3855,764
|
|
20230921,134800,1114990365,3860,3860,3860,3860,3
|
|
20230921,134700,1114978785,3865,3860,3865,3860,914
|
|
20230921,134600,1111450710,3855,3855,3855,3850,663
|
|
20230921,134500,1108894900,3855,3865,3865,3855,129
|
|
20230921,134400,1108397555,3865,3865,3865,3865,500
|
|
20230921,134300,1106465055,3865,3865,3865,3865,62
|
|
20230921,134200,1106225425,3865,3860,3865,3855,2099
|
|
20230921,134100,1098130150,3865,3865,3865,3865,675
|
|
20230921,134000,1095521275,3865,3865,3865,3865,262
|
|
20230921,133900,1094508645,3865,3860,3865,3860,34
|
|
20230921,133800,1094377355,3860,3865,3865,3860,305
|
|
20230921,133700,1093200030,3865,3865,3865,3860,703
|
|
20230921,133600,1090485665,3865,3865,3870,3860,2111
|
|
20230921,133500,1082327125,3860,3860,3860,3860,1946
|
|
20230921,133400,1074815565,3860,3860,3860,3860,54
|
|
20230921,133300,1074607125,3855,3855,3855,3855,1
|
|
20230921,133200,1074603270,3855,3855,3855,3855,0
|
|
20230921,133100,1074603270,3855,3855,3855,3855,0
|
|
20230921,133000,1074603270,3855,3855,3855,3855,873
|
|
20230921,132900,1071237855,3850,3850,3850,3850,0
|
|
20230921,132800,1071237855,3850,3850,3850,3850,110
|
|
20230921,132700,1070814355,3850,3830,3850,3830,8746
|
|
20230921,132600,1037249975,3820,3830,3835,3820,10816
|
|
20230921,132500,995916410,3825,3850,3850,3825,13140
|
|
20230921,132400,945568355,3850,3850,3855,3840,19009
|
|
20230921,132300,872477810,3850,3855,3855,3850,3260
|
|
20230921,132200,859923310,3865,3865,3865,3865,1
|
|
20230921,132100,859919445,3860,3860,3860,3860,1
|
|
20230921,132000,859915585,3860,3860,3860,3860,2917
|
|
20230921,131900,848655965,3860,3860,3860,3860,778
|
|
20230921,131800,845652885,3865,3865,3865,3865,1125
|
|
20230921,131700,841304760,3865,3860,3865,3860,3624
|
|
20230921,131600,827303000,3860,3860,3860,3860,200
|
|
20230921,131500,826531000,3855,3855,3855,3855,0
|
|
20230921,131400,826531000,3855,3865,3865,3855,1424
|
|
20230921,131300,821034740,3865,3865,3865,3865,471
|
|
20230921,131200,819214325,3860,3860,3860,3860,0
|
|
20230921,131100,819214325,3860,3870,3870,3860,1550
|
|
20230921,131000,813229960,3870,3870,3870,3870,687
|
|
20230921,130900,810571270,3870,3870,3870,3870,100
|
|
20230921,130800,810184270,3865,3865,3865,3865,28
|
|
20230921,130700,810076050,3870,3860,3870,3860,1569
|
|
20230921,130600,804014020,3855,3870,3870,3855,3629
|
|
20230921,130500,789990250,3870,3855,3870,3855,746
|
|
20230921,130400,787105010,3860,3875,3875,3850,14932
|
|
20230921,130300,729535710,3870,3870,3870,3870,12
|
|
20230921,130200,729489270,3870,3870,3870,3870,0
|
|
20230921,130100,729489270,3870,3870,3870,3870,518
|
|
20230921,130000,727484610,3865,3865,3865,3865,0
|
|
20230921,125900,727484610,3865,3865,3865,3865,0
|
|
20230921,125800,727484610,3865,3865,3865,3865,623
|
|
20230921,125700,725076715,3865,3875,3875,3865,405
|
|
20230921,125600,723511040,3870,3870,3870,3870,0
|
|
20230921,125500,723511040,3870,3870,3870,3870,0
|
|
20230921,125400,723511040,3870,3870,3870,3870,0
|
|
20230921,125300,723511040,3870,3870,3870,3870,0
|
|
20230921,125200,723511040,3870,3865,3875,3865,2402
|
|
20230921,125100,714213885,3870,3880,3880,3850,16572
|
|
20230921,125000,650282040,3880,3880,3880,3880,0
|
|
20230921,124900,650282040,3880,3880,3880,3880,0
|
|
20230921,124800,650282040,3880,3880,3880,3880,0
|
|
20230921,124700,650282040,3880,3880,3880,3880,0
|
|
20230921,124600,650282040,3880,3880,3880,3880,0
|
|
20230921,124500,650282040,3880,3880,3880,3880,0
|
|
20230921,124400,650282040,3880,3890,3890,3880,2000
|
|
20230921,124300,642517675,3900,3900,3900,3900,100
|
|
20230921,124200,642127675,3900,3910,3910,3900,654
|
|
20230921,124100,639573065,3910,3895,3910,3895,101
|
|
20230921,124000,639179655,3900,3875,3900,3875,3973
|
|
20230921,123900,623723240,3875,3875,3875,3875,0
|
|
20230921,123800,623723240,3875,3870,3875,3865,1965
|
|
20230921,123700,616120395,3870,3870,3870,3870,62
|
|
20230921,123600,615880455,3870,3870,3870,3870,0
|
|
20230921,123500,615880455,3870,3870,3870,3870,0
|
|
20230921,123400,615880455,3870,3870,3870,3870,0
|
|
20230921,123300,615880455,3870,3870,3870,3870,0
|
|
20230921,123200,615880455,3870,3870,3870,3870,0
|
|
20230921,123100,615880455,3870,3870,3870,3870,500
|
|
20230921,123000,613945455,3865,3875,3875,3865,2500
|
|
20230921,122900,604274060,3875,3875,3875,3875,0
|
|
20230921,122800,604274060,3875,3875,3875,3875,0
|
|
20230921,122700,604274060,3875,3870,3875,3870,1058
|
|
20230921,122600,600179330,3870,3875,3875,3870,500
|
|
20230921,122500,598243390,3870,3870,3870,3870,200
|
|
20230921,122400,597469390,3870,3870,3870,3870,800
|
|
20230921,122300,594373390,3875,3875,3875,3875,0
|
|
20230921,122200,594373390,3875,3875,3875,3875,0
|
|
20230921,122100,594373390,3875,3875,3875,3875,200
|
|
20230921,122000,593598390,3875,3880,3880,3875,430
|
|
20230921,121900,591931090,3880,3880,3880,3880,949
|
|
20230921,121800,588248970,3875,3875,3875,3875,0
|
|
20230921,121700,588248970,3875,3875,3875,3875,0
|
|
20230921,121600,588248970,3875,3880,3880,3875,250
|
|
20230921,121500,587279970,3880,3880,3880,3880,100
|
|
20230921,121400,586891970,3880,3880,3880,3880,425
|
|
20230921,121300,585242970,3880,3885,3885,3880,43
|
|
20230921,121200,585075930,3885,3880,3885,3880,420
|
|
20230921,121100,583446230,3880,3880,3880,3880,0
|
|
20230921,121000,583446230,3880,3880,3880,3880,2577
|
|
20230921,120900,573447470,3875,3875,3875,3875,0
|
|
20230921,120800,573447470,3875,3875,3875,3875,0
|
|
20230921,120700,573447470,3875,3870,3875,3870,384
|
|
20230921,120600,571960890,3875,3875,3875,3875,1233
|
|
20230921,120500,567183015,3875,3875,3875,3875,807
|
|
20230921,120400,564055890,3875,3875,3875,3870,2152
|
|
20230921,120300,555721285,3880,3880,3880,3880,0
|
|
20230921,120200,555721285,3880,3880,3880,3880,600
|
|
20230921,120100,553393285,3875,3875,3875,3875,0
|
|
20230921,120000,553393285,3875,3875,3875,3875,271
|
|
20230921,115900,552343160,3875,3875,3875,3875,306
|
|
20230921,115800,551157410,3880,3880,3880,3880,317
|
|
20230921,115700,549927450,3895,3895,3895,3895,0
|
|
20230921,115600,549927450,3895,3895,3895,3895,0
|
|
20230921,115500,549927450,3895,3895,3895,3895,0
|
|
20230921,115400,549927450,3895,3895,3895,3895,0
|
|
20230921,115300,549927450,3895,3895,3895,3895,0
|
|
20230921,115200,549927450,3895,3895,3895,3895,0
|
|
20230921,115100,549927450,3895,3895,3895,3895,0
|
|
20230921,115000,549927450,3895,3895,3895,3895,0
|
|
20230921,114900,549927450,3895,3895,3895,3895,0
|
|
20230921,114800,549927450,3895,3895,3895,3895,306
|
|
20230921,114700,548735580,3880,3895,3895,3880,312
|
|
20230921,114600,547525005,3880,3890,3890,3880,602
|
|
20230921,114500,545186520,3895,3895,3895,3895,0
|
|
20230921,114400,545186520,3895,3895,3895,3895,0
|
|
20230921,114300,545186520,3895,3895,3895,3895,142
|
|
20230921,114200,544633430,3905,3905,3905,3905,1
|
|
20230921,114100,544629525,3895,3895,3895,3895,244
|
|
20230921,114000,543679145,3910,3910,3910,3910,0
|
|
20230921,113900,543679145,3910,3900,3910,3900,333
|
|
20230921,113800,542380425,3915,3915,3915,3915,0
|
|
20230921,113700,542380425,3915,3900,3915,3900,151
|
|
20230921,113600,541790005,3900,3900,3900,3900,50
|
|
20230921,113500,541595005,3900,3895,3900,3895,54
|
|
20230921,113400,541384430,3895,3895,3895,3895,120
|
|
20230921,113300,540917030,3880,3885,3895,3875,1321
|
|
20230921,113200,535787965,3885,3885,3885,3885,309
|
|
20230921,113100,534587500,3885,3885,3885,3885,576
|
|
20230921,113000,532349740,3890,3890,3890,3890,0
|
|
20230921,112900,532349740,3890,3890,3890,3890,690
|
|
20230921,112800,529665640,3895,3890,3895,3890,451
|
|
20230921,112700,527911245,3895,3895,3895,3895,557
|
|
20230921,112600,525741730,3900,3900,3900,3895,301
|
|
20230921,112500,524569080,3905,3905,3905,3905,0
|
|
20230921,112400,524569080,3905,3905,3905,3905,0
|
|
20230921,112300,524569080,3905,3905,3905,3905,0
|
|
20230921,112200,524569080,3905,3905,3905,3905,1
|
|
20230921,112100,524565175,3895,3905,3905,3895,102
|
|
20230921,112000,524167865,3905,3900,3905,3900,10
|
|
20230921,111900,524128845,3900,3900,3900,3900,207
|
|
20230921,111800,523321545,3900,3900,3900,3900,0
|
|
20230921,111700,523321545,3900,3900,3900,3900,301
|
|
20230921,111600,522147645,3890,3890,3890,3890,10
|
|
20230921,111500,522108745,3890,3890,3890,3890,1000
|
|
20230921,111400,518218745,3900,3900,3900,3900,10
|
|
20230921,111300,518179745,3900,3900,3900,3900,0
|
|
20230921,111200,518179745,3900,3895,3900,3895,57
|
|
20230921,111100,517957725,3895,3895,3895,3895,500
|
|
20230921,111000,516010225,3900,3900,3900,3900,0
|
|
20230921,110900,516010225,3900,3900,3900,3900,550
|
|
20230921,110800,513865225,3900,3900,3900,3900,0
|
|
20230921,110700,513865225,3900,3900,3900,3900,0
|
|
20230921,110600,513865225,3900,3900,3900,3900,3
|
|
20230921,110500,513853525,3890,3890,3890,3890,23
|
|
20230921,110400,513764055,3890,3895,3895,3890,1040
|
|
20230921,110300,509718255,3895,3895,3895,3895,0
|
|
20230921,110200,509718255,3895,3895,3895,3895,1723
|
|
20230921,110100,503007170,3895,3895,3895,3895,132
|
|
20230921,110000,502493030,3890,3890,3890,3890,0
|
|
20230921,105900,502493030,3890,3890,3890,3890,0
|
|
20230921,105800,502493030,3890,3890,3890,3890,0
|
|
20230921,105700,502493030,3890,3890,3890,3890,427
|
|
20230921,105600,500832000,3890,3890,3890,3890,2121
|
|
20230921,105500,492581310,3895,3895,3895,3895,445
|
|
20230921,105400,490848035,3895,3895,3900,3895,141
|
|
20230921,105300,490298835,3910,3910,3910,3910,4
|
|
20230921,105200,490283195,3895,3895,3895,3895,0
|
|
20230921,105100,490283195,3895,3900,3900,3895,479
|
|
20230921,105000,488417120,3905,3905,3905,3905,533
|
|
20230921,104900,486335755,3905,3905,3905,3905,505
|
|
20230921,104800,484363730,3900,3900,3900,3900,0
|
|
20230921,104700,484363730,3900,3900,3900,3900,0
|
|
20230921,104600,484363730,3900,3900,3900,3900,101
|
|
20230921,104500,483969830,3905,3905,3905,3905,505
|
|
20230921,104400,481997805,3910,3900,3910,3900,6434
|
|
20230921,104300,456890090,3900,3895,3900,3895,60
|
|
20230921,104200,456656385,3890,3890,3890,3890,0
|
|
20230921,104100,456656385,3890,3890,3890,3890,198
|
|
20230921,104000,455886165,3895,3890,3895,3890,101
|
|
20230921,103900,455493270,3895,3895,3895,3895,0
|
|
20230921,103800,455493270,3895,3895,3900,3895,229
|
|
20230921,103700,454601300,3895,3890,3900,3890,567
|
|
20230921,103600,452394385,3880,3880,3880,3880,566
|
|
20230921,103500,450198305,3880,3880,3880,3880,1
|
|
20230921,103400,450194425,3870,3870,3870,3870,0
|
|
20230921,103300,450194425,3870,3875,3875,3870,600
|
|
20230921,103200,447870190,3875,3875,3875,3870,1724
|
|
20230921,103100,441191965,3875,3875,3875,3875,30
|
|
20230921,103000,441075715,3880,3870,3880,3870,2
|
|
20230921,102900,441067965,3870,3880,3890,3870,3992
|
|
20230921,102800,425608615,3880,3885,3885,3880,328
|
|
20230921,102700,424335835,3885,3885,3885,3885,377
|
|
20230921,102600,422871190,3885,3885,3885,3885,0
|
|
20230921,102500,422871190,3885,3885,3885,3885,200
|
|
20230921,102400,422094190,3880,3880,3880,3880,0
|
|
20230921,102300,422094190,3880,3880,3880,3880,826
|
|
20230921,102200,418889310,3880,3880,3880,3880,1
|
|
20230921,102100,418885430,3875,3875,3875,3875,578
|
|
20230921,102000,416645680,3875,3880,3880,3860,1696
|
|
20230921,101900,410089230,3870,3885,3885,3850,5521
|
|
20230921,101800,388731735,3890,3890,3890,3890,0
|
|
20230921,101700,388731735,3890,3890,3890,3890,30
|
|
20230921,101600,388615035,3890,3885,3890,3880,3445
|
|
20230921,101500,375232520,3885,3885,3885,3885,1004
|
|
20230921,101400,371331980,3885,3895,3895,3885,1293
|
|
20230921,101300,366307205,3890,3890,3890,3890,405
|
|
20230921,101200,364731755,3900,3895,3900,3895,90
|
|
20230921,101100,364381200,3890,3890,3890,3890,60
|
|
20230921,101000,364147800,3895,3900,3900,3895,84
|
|
20230921,100900,363820465,3900,3885,3905,3885,1714
|
|
20230921,100800,357146705,3875,3870,3885,3870,2020
|
|
20230921,100700,349321700,3875,3875,3885,3860,19204
|
|
20230921,100600,275145495,3875,3865,3880,3860,2949
|
|
20230921,100500,263728430,3870,3890,3895,3870,4708
|
|
20230921,100400,245459500,3890,3890,3890,3885,469
|
|
20230921,100300,243636075,3890,3910,3910,3885,15792
|
|
20230921,100200,182032875,3915,3920,3920,3915,998
|
|
20230921,100100,178125640,3920,3920,3920,3920,111
|
|
20230921,100000,177690520,3920,3920,3920,3920,23
|
|
20230921,095900,177600360,3920,3920,3920,3920,249
|
|
20230921,095800,176624280,3925,3930,3930,3925,1431
|
|
20230921,095700,171006700,3930,3930,3930,3930,31
|
|
20230921,095600,170884870,3945,3945,3945,3930,41
|
|
20230921,095500,170723710,3930,3925,3930,3925,120
|
|
20230921,095400,170252380,3925,3930,3930,3925,300
|
|
20230921,095300,169074830,3935,3935,3935,3935,10
|
|
20230921,095200,169035480,3935,3935,3935,3935,1
|
|
20230921,095100,169031545,3920,3920,3920,3920,70
|
|
20230921,095000,168757145,3935,3920,3935,3920,103
|
|
20230921,094900,168353355,3920,3910,3920,3910,424
|
|
20230921,094800,166692775,3910,3910,3910,3910,74
|
|
20230921,094700,166403435,3910,3910,3910,3910,3
|
|
20230921,094600,166391705,3910,3915,3915,3910,2144
|
|
20230921,094500,158006635,3920,3925,3925,3920,1257
|
|
20230921,094400,153078690,3925,3925,3925,3925,100
|
|
20230921,094300,152686190,3925,3925,3925,3925,1000
|
|
20230921,094200,148761190,3925,3920,3925,3920,2229
|
|
20230921,094100,140020655,3920,3925,3925,3920,255
|
|
20230921,094000,139019985,3930,3935,3935,3930,802
|
|
20230921,093900,135867820,3945,3945,3945,3945,0
|
|
20230921,093800,135867820,3945,3945,3945,3945,2
|
|
20230921,093700,135859930,3940,3945,3945,3940,590
|
|
20230921,093600,133532600,3965,3965,3965,3965,1
|
|
20230921,093500,133528635,3965,3955,3965,3950,143
|
|
20230921,093400,132963750,3965,3955,3970,3955,39
|
|
20230921,093300,132809480,3970,3965,3970,3965,2610
|
|
20230921,093200,122451685,3965,3965,3965,3965,1
|
|
20230921,093100,122447720,3960,3955,3970,3950,5323
|
|
20230921,093000,101319465,3955,3950,3965,3945,2256
|
|
20230921,092900,92379475,3955,3940,3960,3940,800
|
|
20230921,092800,89214825,3940,3940,3940,3940,90
|
|
20230921,092700,88860225,3940,3940,3940,3940,1
|
|
20230921,092600,88856285,3935,3935,3935,3935,0
|
|
20230921,092500,88856285,3935,3935,3935,3935,351
|
|
20230921,092400,87475100,3925,3930,3930,3925,998
|
|
20230921,092300,83556700,3930,3930,3930,3930,4
|
|
20230921,092200,83540980,3930,3930,3930,3930,0
|
|
20230921,092100,83540980,3930,3930,3930,3930,100
|
|
20230921,092000,83147980,3930,3930,3930,3930,150
|
|
20230921,091900,82558480,3930,3935,3940,3930,2185
|
|
20230921,091800,73968170,3940,3950,3950,3940,4332
|
|
20230921,091700,56865410,3955,3960,3960,3955,1091
|
|
20230921,091600,52550490,3965,3965,3965,3965,1
|
|
20230921,091500,52546525,3960,3960,3980,3960,1735
|
|
20230921,091400,45666575,3970,3970,3970,3965,152
|
|
20230921,091300,45063525,3965,3960,3965,3960,510
|
|
20230921,091200,43042755,3960,3960,3960,3960,100
|
|
20230921,091100,42646755,3960,3960,3960,3960,0
|
|
20230921,091000,42646755,3960,3940,3960,3940,2037
|
|
20230921,090900,34606185,3940,3945,3945,3935,1459
|
|
20230921,090800,28860760,3955,3955,3955,3955,0
|
|
20230921,090700,28860760,3955,3955,3955,3955,101
|
|
20230921,090600,28461305,3940,3940,3940,3940,0
|
|
20230921,090500,28461305,3940,3940,3940,3940,217
|
|
20230921,090400,27606325,3940,3940,3940,3935,585
|
|
20230921,090300,25301810,3940,3940,3940,3940,517
|
|
20230921,090200,23264830,3940,3960,3960,3940,3560
|
|
20230921,090100,9222710,3970,3995,3995,3960,1502
|
|
20230921,090000,3260035,3995,3980,4000,3980,819
|