634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193100,5873126265,2870,2870,2870,2870,12301
|
|
20230921,193000,5873126265,2870,2870,2870,2870,0
|
|
20230921,192900,5873126265,2870,2870,2870,2870,0
|
|
20230921,192800,5873126265,2870,2870,2870,2870,0
|
|
20230921,192700,5873126265,2870,2870,2870,2870,0
|
|
20230921,192600,5873126265,2870,2870,2870,2870,0
|
|
20230921,192500,5873126265,2870,2870,2870,2870,0
|
|
20230921,192400,5873126265,2870,2870,2870,2870,0
|
|
20230921,192300,5873126265,2870,2870,2870,2870,0
|
|
20230921,192200,5873126265,2870,2870,2870,2870,0
|
|
20230921,192100,5873126265,2870,2870,2870,2870,0
|
|
20230921,192000,5873126265,2870,2870,2870,2870,0
|
|
20230921,191900,5873126265,2870,2870,2870,2870,0
|
|
20230921,191800,5873126265,2870,2870,2870,2870,0
|
|
20230921,191700,5873126265,2870,2870,2870,2870,0
|
|
20230921,191600,5873126265,2870,2870,2870,2870,0
|
|
20230921,191500,5873126265,2870,2870,2870,2870,0
|
|
20230921,191400,5873126265,2870,2870,2870,2870,0
|
|
20230921,191300,5873126265,2870,2870,2870,2870,0
|
|
20230921,191200,5873126265,2870,2870,2870,2870,0
|
|
20230921,191100,5873126265,2870,2870,2870,2870,0
|
|
20230921,191000,5873126265,2870,2870,2870,2870,0
|
|
20230921,190900,5873126265,2870,2870,2870,2870,0
|
|
20230921,190800,5873126265,2870,2870,2870,2870,0
|
|
20230921,190700,5873126265,2870,2870,2870,2870,0
|
|
20230921,190600,5873126265,2870,2870,2870,2870,0
|
|
20230921,190500,5873126265,2870,2870,2870,2870,0
|
|
20230921,190400,5873126265,2870,2870,2870,2870,0
|
|
20230921,190300,5873126265,2870,2870,2870,2870,0
|
|
20230921,190200,5873126265,2870,2870,2870,2870,0
|
|
20230921,190100,5873126265,2870,2870,2870,2870,12301
|
|
20230921,190000,5873126265,2870,2870,2870,2870,0
|
|
20230921,185900,5873126265,2870,2870,2870,2870,0
|
|
20230921,185800,5873126265,2870,2870,2870,2870,0
|
|
20230921,185700,5873126265,2870,2870,2870,2870,0
|
|
20230921,185600,5873126265,2870,2870,2870,2870,0
|
|
20230921,185500,5873126265,2870,2870,2870,2870,0
|
|
20230921,185400,5873126265,2870,2870,2870,2870,0
|
|
20230921,185300,5873126265,2870,2870,2870,2870,0
|
|
20230921,185200,5873126265,2870,2870,2870,2870,0
|
|
20230921,185100,5873126265,2870,2870,2870,2870,0
|
|
20230921,185000,5873126265,2870,2870,2870,2870,0
|
|
20230921,184900,5873126265,2870,2870,2870,2870,0
|
|
20230921,184800,5873126265,2870,2870,2870,2870,0
|
|
20230921,184700,5873126265,2870,2870,2870,2870,0
|
|
20230921,184600,5873126265,2870,2870,2870,2870,0
|
|
20230921,184500,5873126265,2870,2870,2870,2870,0
|
|
20230921,184400,5873126265,2870,2870,2870,2870,0
|
|
20230921,184300,5873126265,2870,2870,2870,2870,0
|
|
20230921,184200,5873126265,2870,2870,2870,2870,0
|
|
20230921,184100,5873126265,2870,2870,2870,2870,0
|
|
20230921,184000,5873126265,2870,2870,2870,2870,0
|
|
20230921,183900,5873126265,2870,2870,2870,2870,0
|
|
20230921,183800,5873126265,2870,2870,2870,2870,0
|
|
20230921,183700,5873126265,2870,2870,2870,2870,0
|
|
20230921,183600,5873126265,2870,2870,2870,2870,0
|
|
20230921,183500,5873126265,2870,2870,2870,2870,0
|
|
20230921,183400,5873126265,2870,2870,2870,2870,0
|
|
20230921,183300,5873126265,2870,2870,2870,2870,0
|
|
20230921,183200,5873126265,2870,2870,2870,2870,0
|
|
20230921,183100,5873126265,2870,2870,2870,2870,12301
|
|
20230921,183000,5873126265,2870,2870,2870,2870,0
|
|
20230921,182900,5873126265,2870,2870,2870,2870,0
|
|
20230921,182800,5873126265,2870,2870,2870,2870,0
|
|
20230921,182700,5873126265,2870,2870,2870,2870,0
|
|
20230921,182600,5873126265,2870,2870,2870,2870,0
|
|
20230921,182500,5873126265,2870,2870,2870,2870,0
|
|
20230921,182400,5873126265,2870,2870,2870,2870,0
|
|
20230921,182300,5873126265,2870,2870,2870,2870,0
|
|
20230921,182200,5873126265,2870,2870,2870,2870,0
|
|
20230921,182100,5873126265,2870,2870,2870,2870,0
|
|
20230921,182000,5873126265,2870,2870,2870,2870,0
|
|
20230921,181900,5873126265,2870,2870,2870,2870,0
|
|
20230921,181800,5873126265,2870,2870,2870,2870,0
|
|
20230921,181700,5873126265,2870,2870,2870,2870,0
|
|
20230921,181600,5873126265,2870,2870,2870,2870,0
|
|
20230921,181500,5873126265,2870,2870,2870,2870,0
|
|
20230921,181400,5873126265,2870,2870,2870,2870,0
|
|
20230921,181300,5873126265,2870,2870,2870,2870,0
|
|
20230921,181200,5873126265,2870,2870,2870,2870,0
|
|
20230921,181100,5873126265,2870,2870,2870,2870,0
|
|
20230921,181000,5873126265,2870,2870,2870,2870,0
|
|
20230921,180900,5873126265,2870,2870,2870,2870,0
|
|
20230921,180800,5873126265,2870,2870,2870,2870,0
|
|
20230921,180700,5873126265,2870,2870,2870,2870,0
|
|
20230921,180600,5873126265,2870,2870,2870,2870,0
|
|
20230921,180500,5873126265,2870,2870,2870,2870,0
|
|
20230921,180400,5873126265,2870,2870,2870,2870,0
|
|
20230921,180300,5873126265,2870,2870,2870,2870,0
|
|
20230921,180200,5873126265,2870,2870,2870,2870,0
|
|
20230921,180100,5873126265,2870,2870,2870,2870,12301
|
|
20230921,180000,5873126265,2870,2870,2870,2870,0
|
|
20230921,175900,5873126265,2870,2870,2870,2870,0
|
|
20230921,175800,5873126265,2870,2870,2870,2870,0
|
|
20230921,175700,5873126265,2870,2870,2870,2870,0
|
|
20230921,175600,5873126265,2870,2870,2870,2870,0
|
|
20230921,175500,5873126265,2870,2870,2870,2870,0
|
|
20230921,175400,5873126265,2870,2870,2870,2870,0
|
|
20230921,175300,5873126265,2870,2870,2870,2870,0
|
|
20230921,175200,5873126265,2870,2870,2870,2870,0
|
|
20230921,175100,5873126265,2870,2870,2870,2870,0
|
|
20230921,175000,5873126265,2870,2870,2870,2870,0
|
|
20230921,174900,5873126265,2870,2870,2870,2870,0
|
|
20230921,174800,5873126265,2870,2870,2870,2870,0
|
|
20230921,174700,5873126265,2870,2870,2870,2870,0
|
|
20230921,174600,5873126265,2870,2870,2870,2870,0
|
|
20230921,174500,5873126265,2870,2870,2870,2870,0
|
|
20230921,174400,5873126265,2870,2870,2870,2870,0
|
|
20230921,174300,5873126265,2870,2870,2870,2870,0
|
|
20230921,174200,5873126265,2870,2870,2870,2870,0
|
|
20230921,174100,5873126265,2870,2870,2870,2870,0
|
|
20230921,174000,5873126265,2870,2870,2870,2870,0
|
|
20230921,173900,5873126265,2870,2870,2870,2870,0
|
|
20230921,173800,5873126265,2870,2870,2870,2870,0
|
|
20230921,173700,5873126265,2870,2870,2870,2870,0
|
|
20230921,173600,5873126265,2870,2870,2870,2870,0
|
|
20230921,173500,5873126265,2870,2870,2870,2870,0
|
|
20230921,173400,5873126265,2870,2870,2870,2870,0
|
|
20230921,173300,5873126265,2870,2870,2870,2870,0
|
|
20230921,173200,5873126265,2870,2870,2870,2870,0
|
|
20230921,173100,5873126265,2870,2870,2870,2870,12301
|
|
20230921,173000,5873126265,2870,2870,2870,2870,0
|
|
20230921,172900,5873126265,2870,2870,2870,2870,0
|
|
20230921,172800,5873126265,2870,2870,2870,2870,0
|
|
20230921,172700,5873126265,2870,2870,2870,2870,0
|
|
20230921,172600,5873126265,2870,2870,2870,2870,0
|
|
20230921,172500,5873126265,2870,2870,2870,2870,0
|
|
20230921,172400,5873126265,2870,2870,2870,2870,0
|
|
20230921,172300,5873126265,2870,2870,2870,2870,0
|
|
20230921,172200,5873126265,2870,2870,2870,2870,0
|
|
20230921,172100,5873126265,2870,2870,2870,2870,0
|
|
20230921,172000,5873126265,2870,2870,2870,2870,0
|
|
20230921,171900,5873126265,2870,2870,2870,2870,0
|
|
20230921,171800,5873126265,2870,2870,2870,2870,0
|
|
20230921,171700,5873126265,2870,2870,2870,2870,0
|
|
20230921,171600,5873126265,2870,2870,2870,2870,0
|
|
20230921,171500,5873126265,2870,2870,2870,2870,0
|
|
20230921,171400,5873126265,2870,2870,2870,2870,0
|
|
20230921,171300,5873126265,2870,2870,2870,2870,0
|
|
20230921,171200,5873126265,2870,2870,2870,2870,0
|
|
20230921,171100,5873126265,2870,2870,2870,2870,0
|
|
20230921,171000,5873126265,2870,2870,2870,2870,0
|
|
20230921,170900,5873126265,2870,2870,2870,2870,0
|
|
20230921,170800,5873126265,2870,2870,2870,2870,0
|
|
20230921,170700,5873126265,2870,2870,2870,2870,0
|
|
20230921,170600,5873126265,2870,2870,2870,2870,0
|
|
20230921,170500,5873126265,2870,2870,2870,2870,0
|
|
20230921,170400,5873126265,2870,2870,2870,2870,0
|
|
20230921,170300,5873126265,2870,2870,2870,2870,0
|
|
20230921,170200,5873126265,2870,2870,2870,2870,0
|
|
20230921,170100,5873126265,2870,2870,2870,2870,12301
|
|
20230921,170000,5873126265,2870,2870,2870,2870,0
|
|
20230921,165900,5873126265,2870,2870,2870,2870,0
|
|
20230921,165800,5873126265,2870,2870,2870,2870,0
|
|
20230921,165700,5873126265,2870,2870,2870,2870,0
|
|
20230921,165600,5873126265,2870,2870,2870,2870,0
|
|
20230921,165500,5873126265,2870,2870,2870,2870,0
|
|
20230921,165400,5873126265,2870,2870,2870,2870,0
|
|
20230921,165300,5873126265,2870,2870,2870,2870,0
|
|
20230921,165200,5873126265,2870,2870,2870,2870,0
|
|
20230921,165100,5873126265,2870,2870,2870,2870,0
|
|
20230921,165000,5873126265,2870,2870,2870,2870,0
|
|
20230921,164900,5873126265,2870,2870,2870,2870,0
|
|
20230921,164800,5873126265,2870,2870,2870,2870,0
|
|
20230921,164700,5873126265,2870,2870,2870,2870,0
|
|
20230921,164600,5873126265,2870,2870,2870,2870,0
|
|
20230921,164500,5873126265,2870,2870,2870,2870,0
|
|
20230921,164400,5873126265,2870,2870,2870,2870,0
|
|
20230921,164300,5873126265,2870,2870,2870,2870,0
|
|
20230921,164200,5873126265,2870,2870,2870,2870,0
|
|
20230921,164100,5873126265,2870,2870,2870,2870,0
|
|
20230921,164000,5873126265,2870,2870,2870,2870,0
|
|
20230921,163900,5873126265,2870,2870,2870,2870,0
|
|
20230921,163800,5873126265,2870,2870,2870,2870,0
|
|
20230921,163700,5873126265,2870,2870,2870,2870,0
|
|
20230921,163600,5873126265,2870,2870,2870,2870,0
|
|
20230921,163500,5873126265,2870,2870,2870,2870,0
|
|
20230921,163400,5873126265,2870,2870,2870,2870,0
|
|
20230921,163300,5873126265,2870,2870,2870,2870,0
|
|
20230921,163200,5873126265,2870,2870,2870,2870,0
|
|
20230921,163100,5873126265,2870,2870,2870,2870,12301
|
|
20230921,163000,5873126265,2870,2870,2870,2870,0
|
|
20230921,162900,5873126265,2870,2870,2870,2870,0
|
|
20230921,162800,5873126265,2870,2870,2870,2870,0
|
|
20230921,162700,5873126265,2870,2870,2870,2870,0
|
|
20230921,162600,5873126265,2870,2870,2870,2870,0
|
|
20230921,162500,5873126265,2870,2870,2870,2870,0
|
|
20230921,162400,5873126265,2870,2870,2870,2870,0
|
|
20230921,162300,5873126265,2870,2870,2870,2870,0
|
|
20230921,162200,5873126265,2870,2870,2870,2870,0
|
|
20230921,162100,5873126265,2870,2870,2870,2870,0
|
|
20230921,162000,5873126265,2870,2870,2870,2870,0
|
|
20230921,161900,5873126265,2870,2870,2870,2870,0
|
|
20230921,161800,5873126265,2870,2870,2870,2870,0
|
|
20230921,161700,5873126265,2870,2870,2870,2870,0
|
|
20230921,161600,5873126265,2870,2870,2870,2870,0
|
|
20230921,161500,5873126265,2870,2870,2870,2870,0
|
|
20230921,161400,5873126265,2870,2870,2870,2870,0
|
|
20230921,161300,5873126265,2870,2870,2870,2870,0
|
|
20230921,161200,5873126265,2870,2870,2870,2870,0
|
|
20230921,161100,5873126265,2870,2870,2870,2870,0
|
|
20230921,161000,5873126265,2870,2870,2870,2870,0
|
|
20230921,160900,5873126265,2870,2870,2870,2870,0
|
|
20230921,160800,5873126265,2870,2870,2870,2870,0
|
|
20230921,160700,5873126265,2870,2870,2870,2870,0
|
|
20230921,160600,5873126265,2870,2870,2870,2870,0
|
|
20230921,160500,5873126265,2870,2870,2870,2870,0
|
|
20230921,160400,5873126265,2870,2870,2870,2870,0
|
|
20230921,160300,5873126265,2870,2870,2870,2870,0
|
|
20230921,160200,5873126265,2870,2870,2870,2870,0
|
|
20230921,160100,5873126265,2870,2870,2870,2870,12301
|
|
20230921,160000,5873126265,2870,2870,2870,2870,0
|
|
20230921,155900,5873126265,2870,2870,2870,2870,0
|
|
20230921,155800,5873126265,2870,2870,2870,2870,0
|
|
20230921,155700,5873126265,2870,2870,2870,2870,0
|
|
20230921,155600,5873126265,2870,2870,2870,2870,0
|
|
20230921,155500,5873126265,2870,2870,2870,2870,0
|
|
20230921,155400,5873126265,2870,2870,2870,2870,0
|
|
20230921,155300,5873126265,2870,2870,2870,2870,0
|
|
20230921,155200,5873126265,2870,2870,2870,2870,0
|
|
20230921,155100,5873126265,2870,2870,2870,2870,0
|
|
20230921,155000,5873126265,2870,2870,2870,2870,0
|
|
20230921,154900,5873126265,2870,2870,2870,2870,0
|
|
20230921,154800,5873126265,2870,2870,2870,2870,0
|
|
20230921,154700,5873126265,2870,2870,2870,2870,0
|
|
20230921,154600,5873126265,2870,2870,2870,2870,0
|
|
20230921,154500,5873126265,2870,2870,2870,2870,0
|
|
20230921,154400,5873126265,2870,2870,2870,2870,0
|
|
20230921,154300,5873126265,2870,2870,2870,2870,0
|
|
20230921,154200,5873126265,2870,2870,2870,2870,0
|
|
20230921,154100,5873126265,2870,2870,2870,2870,0
|
|
20230921,154000,5873126265,2870,2870,2870,2870,0
|
|
20230921,153900,5873126265,2870,2870,2870,2870,0
|
|
20230921,153800,5873126265,2870,2870,2870,2870,0
|
|
20230921,153700,5873126265,2870,2870,2870,2870,0
|
|
20230921,153600,5873126265,2870,2870,2870,2870,0
|
|
20230921,153500,5873126265,2870,2870,2870,2870,0
|
|
20230921,153400,5873126265,2870,2870,2870,2870,0
|
|
20230921,153300,5873126265,2870,2870,2870,2870,0
|
|
20230921,153200,5873126265,2870,2870,2870,2870,0
|
|
20230921,153100,5873126265,2870,2870,2870,2870,12301
|
|
20230921,153000,5873126265,2870,2870,2870,2870,12301
|
|
20230921,152900,5837822395,2875,2875,2875,2875,0
|
|
20230921,152800,5837822395,2875,2875,2875,2875,0
|
|
20230921,152700,5837822395,2875,2875,2875,2875,0
|
|
20230921,152600,5837822395,2875,2875,2875,2875,0
|
|
20230921,152500,5837822395,2875,2875,2875,2875,0
|
|
20230921,152400,5837822395,2875,2875,2875,2875,0
|
|
20230921,152300,5837822395,2875,2875,2875,2875,0
|
|
20230921,152200,5837822395,2875,2875,2875,2875,0
|
|
20230921,152100,5837822395,2875,2875,2875,2875,0
|
|
20230921,152000,5837822395,2875,2875,2875,2875,0
|
|
20230921,151900,5837822395,2875,2880,2880,2875,983
|
|
20230921,151800,5834994515,2880,2885,2885,2880,684
|
|
20230921,151700,5833024390,2885,2880,2885,2875,400
|
|
20230921,151600,5831872420,2885,2890,2890,2875,459
|
|
20230921,151500,5830551870,2875,2890,2890,2875,1024
|
|
20230921,151400,5827604045,2880,2885,2885,2880,2180
|
|
20230921,151300,5821325145,2890,2885,2890,2885,588
|
|
20230921,151200,5819628760,2880,2880,2880,2880,0
|
|
20230921,151100,5819628760,2880,2880,2880,2875,2606
|
|
20230921,151000,5812123640,2880,2880,2880,2880,140
|
|
20230921,150900,5811720440,2880,2880,2885,2880,471
|
|
20230921,150800,5810363910,2880,2880,2880,2875,1038
|
|
20230921,150700,5807374970,2880,2880,2885,2880,70
|
|
20230921,150600,5807173355,2880,2885,2885,2880,2386
|
|
20230921,150500,5800297045,2885,2885,2885,2885,681
|
|
20230921,150400,5798332360,2885,2880,2890,2880,470
|
|
20230921,150300,5796977020,2880,2890,2890,2880,1003
|
|
20230921,150200,5794078370,2885,2885,2895,2880,1771
|
|
20230921,150100,5788971570,2895,2895,2895,2895,100
|
|
20230921,150000,5788682070,2895,2885,2895,2880,13299
|
|
20230921,145900,5750341360,2885,2895,2895,2885,1386
|
|
20230921,145800,5746339350,2895,2895,2895,2895,0
|
|
20230921,145700,5746339350,2895,2885,2895,2885,5183
|
|
20230921,145600,5731385095,2895,2895,2895,2895,1
|
|
20230921,145500,5731382200,2885,2890,2895,2885,474
|
|
20230921,145400,5730010935,2890,2890,2890,2885,738
|
|
20230921,145300,5727880115,2885,2885,2885,2880,1508
|
|
20230921,145200,5723530415,2880,2880,2880,2880,1
|
|
20230921,145100,5723527535,2880,2885,2885,2880,1375
|
|
20230921,145000,5719561315,2885,2885,2890,2885,700
|
|
20230921,144900,5717539650,2885,2885,2885,2885,1156
|
|
20230921,144800,5714204590,2885,2885,2885,2885,0
|
|
20230921,144700,5714204590,2885,2890,2890,2885,5318
|
|
20230921,144600,5698861580,2885,2895,2895,2885,127
|
|
20230921,144500,5698494915,2885,2885,2890,2885,3964
|
|
20230921,144400,5687055275,2890,2890,2895,2885,2775
|
|
20230921,144300,5679038885,2890,2900,2900,2890,10809
|
|
20230921,144200,5647774035,2905,2905,2905,2905,5
|
|
20230921,144100,5647759510,2905,2895,2905,2895,61
|
|
20230921,144000,5647582905,2895,2900,2900,2895,121
|
|
20230921,143900,5647232565,2900,2900,2900,2900,55
|
|
20230921,143800,5647073065,2895,2900,2900,2895,110
|
|
20230921,143700,5646754565,2895,2895,2900,2895,1730
|
|
20230921,143600,5641746190,2895,2895,2895,2895,131
|
|
20230921,143500,5641366945,2900,2900,2900,2900,33
|
|
20230921,143400,5641271245,2900,2905,2905,2900,1398
|
|
20230921,143300,5637217040,2905,2905,2905,2905,5
|
|
20230921,143200,5637202515,2905,2900,2905,2900,3568
|
|
20230921,143100,5626853715,2900,2900,2900,2900,525
|
|
20230921,143000,5625331215,2910,2905,2910,2905,388
|
|
20230921,142900,5624202560,2905,2900,2905,2900,607
|
|
20230921,142800,5622442235,2905,2905,2905,2905,1
|
|
20230921,142700,5622439330,2905,2905,2905,2905,346
|
|
20230921,142600,5621434200,2905,2905,2905,2905,51
|
|
20230921,142500,5621286045,2900,2900,2900,2900,7
|
|
20230921,142400,5621265745,2900,2910,2910,2900,751
|
|
20230921,142300,5619083345,2905,2905,2905,2905,757
|
|
20230921,142200,5616884260,2910,2910,2910,2910,0
|
|
20230921,142100,5616884260,2910,2910,2910,2910,56
|
|
20230921,142000,5616721300,2915,2915,2915,2915,1
|
|
20230921,141900,5616718385,2915,2915,2915,2915,0
|
|
20230921,141800,5616718385,2915,2910,2915,2910,1083
|
|
20230921,141700,5613562530,2910,2900,2910,2900,1351
|
|
20230921,141600,5609636620,2900,2900,2905,2900,592
|
|
20230921,141500,5607918320,2900,2900,2900,2900,73
|
|
20230921,141400,5607706620,2900,2900,2905,2900,116
|
|
20230921,141300,5607370215,2900,2900,2900,2900,27
|
|
20230921,141200,5607291915,2905,2905,2905,2900,498
|
|
20230921,141100,5605847080,2910,2910,2910,2910,1
|
|
20230921,141000,5605844170,2900,2900,2900,2900,3785
|
|
20230921,140900,5594867670,2905,2915,2915,2900,272
|
|
20230921,140800,5594077540,2915,2915,2915,2915,45
|
|
20230921,140700,5593946365,2900,2910,2915,2900,5655
|
|
20230921,140600,5577541365,2910,2915,2915,2910,54
|
|
20230921,140500,5577384220,2910,2915,2915,2910,96
|
|
20230921,140400,5577104630,2905,2910,2915,2905,751
|
|
20230921,140300,5574921725,2905,2905,2905,2905,946
|
|
20230921,140200,5572173595,2910,2910,2910,2910,0
|
|
20230921,140100,5572173595,2910,2910,2910,2910,173
|
|
20230921,140000,5571670165,2910,2905,2910,2905,690
|
|
20230921,135900,5569664715,2910,2910,2910,2910,2
|
|
20230921,135800,5569658895,2910,2915,2915,2910,2
|
|
20230921,135700,5569653070,2910,2910,2910,2910,1455
|
|
20230921,135600,5565419020,2910,2920,2920,2910,1654
|
|
20230921,135500,5560602070,2920,2920,2920,2910,894
|
|
20230921,135400,5557997520,2910,2910,2920,2910,1521
|
|
20230921,135300,5553571080,2920,2920,2920,2920,553
|
|
20230921,135200,5551956320,2915,2915,2915,2915,36
|
|
20230921,135100,5551851380,2915,2910,2915,2910,203
|
|
20230921,135000,5551259650,2910,2910,2910,2910,1311
|
|
20230921,134900,5547444640,2910,2920,2920,2910,4931
|
|
20230921,134800,5533075430,2920,2920,2920,2920,2300
|
|
20230921,134700,5526359430,2920,2915,2920,2915,1086
|
|
20230921,134600,5523193470,2920,2920,2920,2920,501
|
|
20230921,134500,5521730550,2920,2910,2920,2910,612
|
|
20230921,134400,5519944310,2920,2920,2920,2920,100
|
|
20230921,134300,5519652310,2920,2910,2920,2910,1497
|
|
20230921,134200,5515295040,2910,2910,2910,2910,1666
|
|
20230921,134100,5510446980,2910,2915,2915,2910,1000
|
|
20230921,134000,5507536965,2910,2910,2910,2910,0
|
|
20230921,133900,5507536965,2910,2910,2910,2910,82
|
|
20230921,133800,5507298345,2905,2915,2915,2905,3788
|
|
20230921,133700,5496294185,2910,2910,2910,2910,809
|
|
20230921,133600,5493939995,2915,2925,2925,2915,401
|
|
20230921,133500,5492771070,2905,2910,2925,2905,4939
|
|
20230921,133400,5478414430,2910,2930,2930,2910,26
|
|
20230921,133300,5478338750,2910,2925,2925,2910,112
|
|
20230921,133200,5478011400,2930,2930,2930,2930,0
|
|
20230921,133100,5478011400,2930,2940,2940,2930,147
|
|
20230921,133000,5477579490,2940,2930,2940,2930,2063
|
|
20230921,132900,5471520565,2930,2935,2940,2930,2523
|
|
20230921,132800,5464113210,2935,2910,2935,2910,1855
|
|
20230921,132700,5458701150,2910,2910,2910,2905,1525
|
|
20230921,132600,5454264895,2910,2910,2910,2910,420
|
|
20230921,132500,5453042695,2910,2910,2910,2910,754
|
|
20230921,132400,5450848555,2910,2910,2910,2910,142
|
|
20230921,132300,5450435335,2910,2910,2910,2910,35
|
|
20230921,132200,5450333485,2910,2910,2910,2910,2
|
|
20230921,132100,5450327665,2915,2915,2915,2915,0
|
|
20230921,132000,5450327665,2915,2910,2915,2910,218
|
|
20230921,131900,5449693280,2905,2910,2910,2905,8956
|
|
20230921,131800,5423670200,2920,2910,2920,2910,2
|
|
20230921,131700,5423664370,2910,2915,2915,2910,1066
|
|
20230921,131600,5420562305,2910,2910,2915,2910,2380
|
|
20230921,131500,5413636500,2915,2910,2930,2910,725
|
|
20230921,131400,5411523880,2915,2920,2920,2915,1473
|
|
20230921,131300,5407230080,2915,2915,2915,2915,0
|
|
20230921,131200,5407230080,2915,2915,2915,2915,199
|
|
20230921,131100,5406649995,2930,2930,2930,2930,110
|
|
20230921,131000,5406327695,2930,2915,2930,2915,244
|
|
20230921,130900,5405612790,2915,2935,2935,2915,60
|
|
20230921,130800,5405437485,2915,2935,2935,2915,1256
|
|
20230921,130700,5401771470,2935,2920,2935,2920,2232
|
|
20230921,130600,5395253955,2920,2920,2920,2920,153
|
|
20230921,130500,5394807195,2920,2915,2920,2915,1235
|
|
20230921,130400,5391206840,2915,2920,2920,2915,621
|
|
20230921,130300,5389396005,2925,2925,2930,2915,11215
|
|
20230921,130200,5356631420,2930,2930,2930,2930,3479
|
|
20230921,130100,5346437950,2930,2940,2940,2930,551
|
|
20230921,130000,5344821270,2935,2935,2935,2935,0
|
|
20230921,125900,5344821270,2935,2935,2935,2935,545
|
|
20230921,125800,5343221695,2935,2935,2935,2935,629
|
|
20230921,125700,5341375580,2935,2935,2935,2935,473
|
|
20230921,125600,5339987325,2930,2930,2930,2930,489
|
|
20230921,125500,5338554555,2930,2935,2935,2930,170
|
|
20230921,125400,5338056355,2935,2935,2935,2935,54
|
|
20230921,125300,5337897865,2935,2940,2940,2930,431
|
|
20230921,125200,5336634730,2940,2925,2940,2925,1051
|
|
20230921,125100,5333550540,2925,2935,2935,2925,27
|
|
20230921,125000,5333471555,2935,2935,2935,2930,1392
|
|
20230921,124900,5329392160,2925,2925,2925,2925,0
|
|
20230921,124800,5329392160,2925,2925,2925,2925,0
|
|
20230921,124700,5329392160,2925,2930,2935,2925,2912
|
|
20230921,124600,5320861845,2930,2930,2930,2930,631
|
|
20230921,124500,5319013015,2930,2930,2930,2930,2632
|
|
20230921,124400,5311301255,2930,2925,2930,2925,1791
|
|
20230921,124300,5306060800,2925,2930,2935,2925,4351
|
|
20230921,124200,5293315920,2930,2935,2940,2930,476
|
|
20230921,124100,5291918990,2935,2935,2935,2935,2270
|
|
20230921,124000,5285256540,2940,2935,2940,2930,2945
|
|
20230921,123900,5276613920,2935,2935,2935,2935,3117
|
|
20230921,123800,5267465525,2945,2945,2945,2945,0
|
|
20230921,123700,5267465525,2945,2935,2945,2935,390
|
|
20230921,123600,5266320865,2935,2945,2945,2930,2750
|
|
20230921,123500,5258251610,2935,2940,2940,2935,5912
|
|
20230921,123400,5240897880,2940,2945,2945,2940,2638
|
|
20230921,123300,5233141160,2945,2945,2945,2945,1079
|
|
20230921,123200,5229963505,2950,2950,2950,2950,0
|
|
20230921,123100,5229963505,2950,2950,2950,2945,1315
|
|
20230921,123000,5226090230,2960,2950,2960,2950,4571
|
|
20230921,122900,5212595780,2960,2960,2960,2960,0
|
|
20230921,122800,5212595780,2960,2950,2960,2950,7
|
|
20230921,122700,5212575070,2960,2960,2960,2960,2
|
|
20230921,122600,5212569150,2950,2950,2950,2950,0
|
|
20230921,122500,5212569150,2950,2950,2950,2950,385
|
|
20230921,122400,5211433400,2955,2955,2955,2950,1057
|
|
20230921,122300,5208314765,2955,2955,2955,2955,182
|
|
20230921,122200,5207776955,2950,2950,2950,2950,19
|
|
20230921,122100,5207720905,2955,2950,2955,2945,750
|
|
20230921,122000,5205505635,2945,2945,2945,2945,2
|
|
20230921,121900,5205499745,2950,2950,2950,2950,1
|
|
20230921,121800,5205496795,2955,2955,2955,2955,71
|
|
20230921,121700,5205286990,2945,2945,2950,2945,438
|
|
20230921,121600,5203995155,2945,2950,2950,2945,3
|
|
20230921,121500,5203986310,2950,2955,2955,2950,1457
|
|
20230921,121400,5199688155,2955,2950,2955,2950,257
|
|
20230921,121300,5198930000,2950,2950,2950,2950,1000
|
|
20230921,121200,5195980000,2955,2955,2955,2945,1038
|
|
20230921,121100,5192912750,2955,2955,2955,2955,40
|
|
20230921,121000,5192794550,2955,2950,2955,2950,482
|
|
20230921,120900,5191372610,2950,2945,2950,2945,287
|
|
20230921,120800,5190527390,2945,2945,2945,2940,1283
|
|
20230921,120700,5186750455,2945,2940,2945,2940,781
|
|
20230921,120600,5184454060,2945,2940,2945,2940,959
|
|
20230921,120500,5181632805,2940,2945,2945,2940,1780
|
|
20230921,120400,5176397255,2945,2945,2950,2945,947
|
|
20230921,120300,5173605200,2945,2950,2950,2940,4500
|
|
20230921,120200,5160367545,2950,2955,2965,2950,4649
|
|
20230921,120100,5146650190,2955,2965,2970,2955,1493
|
|
20230921,120000,5142231475,2965,2965,2965,2965,612
|
|
20230921,115900,5140416895,2965,2965,2965,2960,85
|
|
20230921,115800,5140165255,2960,2960,2960,2960,14
|
|
20230921,115700,5140123815,2970,2970,2970,2970,100
|
|
20230921,115600,5139826815,2960,2970,2970,2955,2276
|
|
20230921,115500,5133090535,2970,2970,2970,2970,769
|
|
20230921,115400,5130806605,2975,2975,2975,2975,1221
|
|
20230921,115300,5127174130,2975,2975,2975,2975,1167
|
|
20230921,115200,5123702305,2975,2985,2985,2975,186
|
|
20230921,115100,5123148445,2975,2980,2980,2975,256
|
|
20230921,115000,5122385575,2980,2980,2980,2980,501
|
|
20230921,114900,5120892595,2980,2970,2980,2970,1264
|
|
20230921,114800,5117134915,2970,2965,2970,2960,455
|
|
20230921,114700,5115787585,2960,2960,2960,2945,1220
|
|
20230921,114600,5112182410,2960,2970,2970,2945,14257
|
|
20230921,114500,5070043265,2970,2970,2970,2970,425
|
|
20230921,114400,5068781015,2975,2975,2975,2975,103
|
|
20230921,114300,5068474590,2980,2975,2980,2965,3187
|
|
20230921,114200,5059009360,2980,2975,2980,2975,386
|
|
20230921,114100,5057860000,2980,2985,2985,2980,2316
|
|
20230921,114000,5050948320,2985,2980,2985,2980,210
|
|
20230921,113900,5050322020,2980,2985,2985,2980,1624
|
|
20230921,113800,5045474430,2980,2980,2985,2980,856
|
|
20230921,113700,5042923245,2985,2980,2985,2980,644
|
|
20230921,113600,5041004100,2980,2975,2980,2975,1174
|
|
20230921,113500,5037509550,2975,2970,2975,2970,1391
|
|
20230921,113400,5033377150,2970,2970,2970,2965,545
|
|
20230921,113300,5031760630,2975,2980,2980,2975,475
|
|
20230921,113200,5030345775,2975,2980,2985,2975,3460
|
|
20230921,113100,5020042630,2980,2980,2980,2975,2400
|
|
20230921,113000,5012890655,2980,2980,2980,2975,1674
|
|
20230921,112900,5007903635,2980,2990,2990,2975,1645
|
|
20230921,112800,5002991760,2990,2975,2990,2975,6243
|
|
20230921,112700,4984383515,2975,2965,2975,2965,6917
|
|
20230921,112600,4963806640,2960,2965,2970,2960,6434
|
|
20230921,112500,4944728420,2965,2970,2970,2965,1034
|
|
20230921,112400,4941660110,2970,2975,2975,2970,3343
|
|
20230921,112300,4931714690,2975,2970,2980,2970,2440
|
|
20230921,112200,4924457480,2970,2970,2970,2965,2607
|
|
20230921,112100,4916723110,2970,2970,2970,2965,645
|
|
20230921,112000,4914807865,2970,2960,2985,2960,4584
|
|
20230921,111900,4901155495,2970,2965,2970,2965,1255
|
|
20230921,111800,4897432730,2970,2960,2975,2960,1222
|
|
20230921,111700,4893801870,2955,2960,2990,2935,18973
|
|
20230921,111600,4837538005,2960,2960,2965,2960,3146
|
|
20230921,111500,4828212795,2950,2960,2960,2950,4698
|
|
20230921,111400,4814343905,2960,2960,2965,2960,1775
|
|
20230921,111300,4809089685,2960,2950,2960,2945,2001
|
|
20230921,111200,4803185765,2950,2940,2950,2935,8071
|
|
20230921,111100,4779459675,2930,2945,2950,2925,24390
|
|
20230921,111000,4707864845,2950,2955,2960,2945,4446
|
|
20230921,110900,4694745825,2955,2950,2955,2950,7227
|
|
20230921,110800,4673422395,2950,2950,2955,2945,19741
|
|
20230921,110700,4615197060,2950,2970,2975,2950,15502
|
|
20230921,110600,4569408380,2970,2965,2970,2955,5707
|
|
20230921,110500,4552501975,2965,2970,2980,2950,9617
|
|
20230921,110400,4524043830,2970,2960,2970,2950,11354
|
|
20230921,110300,4490459515,2960,2980,2980,2960,6229
|
|
20230921,110200,4471993690,2980,2980,2985,2960,18125
|
|
20230921,110100,4418163140,2980,2970,2990,2950,26619
|
|
20230921,110000,4339297385,2970,3000,3005,2970,39852
|
|
20230921,105900,4220238900,3010,2985,3010,2980,17743
|
|
20230921,105800,4167218625,2985,2990,3010,2985,30091
|
|
20230921,105700,4077156675,2985,3000,3040,2970,90093
|
|
20230921,105600,3806776025,3010,3105,3130,2960,218481
|
|
20230921,105500,3140776045,3100,3200,3200,3100,290944
|
|
20230921,105400,2220184935,3185,3185,3185,3185,0
|
|
20230921,105300,2220184935,3185,3150,3185,3115,73463
|
|
20230921,105200,1987477155,3150,3105,3170,3105,139602
|
|
20230921,105100,1548760000,3110,3080,3110,3080,6101
|
|
20230921,105000,1529851825,3080,3085,3095,3075,4836
|
|
20230921,104900,1514950500,3090,3090,3095,3085,1658
|
|
20230921,104800,1509828970,3090,3105,3105,3090,7013
|
|
20230921,104700,1488137150,3105,3100,3110,3100,7605
|
|
20230921,104600,1464540795,3100,3105,3105,3095,4607
|
|
20230921,104500,1450257335,3105,3100,3105,3095,14566
|
|
20230921,104400,1405098510,3100,3075,3100,3060,19223
|
|
20230921,104300,1345883535,3080,3090,3095,3075,12284
|
|
20230921,104200,1308021520,3090,3080,3095,3080,15613
|
|
20230921,104100,1259838670,3075,3060,3075,3060,9523
|
|
20230921,104000,1230616950,3060,3055,3060,3050,782
|
|
20230921,103900,1228229840,3055,3045,3055,3045,347
|
|
20230921,103800,1227172765,3055,3055,3055,3045,101
|
|
20230921,103700,1226864830,3055,3050,3055,3045,241
|
|
20230921,103600,1226129210,3055,3055,3055,3040,1789
|
|
20230921,103500,1220684705,3055,3065,3065,3050,380
|
|
20230921,103400,1219522130,3065,3060,3065,3060,200
|
|
20230921,103300,1218909630,3065,3065,3065,3065,180
|
|
20230921,103200,1218357930,3070,3065,3075,3065,2062
|
|
20230921,103100,1212028805,3070,3055,3070,3055,210
|
|
20230921,103000,1211386440,3055,3045,3055,3045,1174
|
|
20230921,102900,1207809710,3045,3065,3070,3040,4216
|
|
20230921,102800,1194936575,3065,3070,3075,3065,2263
|
|
20230921,102700,1187986860,3075,3050,3075,3040,15616
|
|
20230921,102600,1140160585,3050,3045,3055,3040,1648
|
|
20230921,102500,1135144240,3040,3050,3050,3040,3036
|
|
20230921,102400,1125901545,3050,3045,3055,3040,1662
|
|
20230921,102300,1120840070,3055,3045,3055,3040,436
|
|
20230921,102200,1119513115,3050,3045,3055,3035,3039
|
|
20230921,102100,1110256325,3050,3050,3050,3030,11584
|
|
20230921,102000,1074974580,3050,3060,3060,3050,8910
|
|
20230921,101900,1047751940,3065,3055,3065,3055,2284
|
|
20230921,101800,1040768100,3055,3070,3075,3055,12567
|
|
20230921,101700,1002278275,3070,3085,3085,3070,1491
|
|
20230921,101600,997693030,3075,3090,3090,3070,9965
|
|
20230921,101500,966957945,3100,3070,3100,3070,24414
|
|
20230921,101400,891472525,3070,3080,3085,3070,5172
|
|
20230921,101300,875584345,3085,3080,3090,3060,9958
|
|
20230921,101200,844974510,3065,3065,3080,3050,14124
|
|
20230921,101100,801809800,3065,3070,3085,3065,9243
|
|
20230921,101000,773421615,3075,3085,3095,3060,12667
|
|
20230921,100900,734440340,3085,3055,3090,3050,30596
|
|
20230921,100800,640330460,3055,3025,3065,3025,17610
|
|
20230921,100700,586603900,3025,3015,3035,3005,13235
|
|
20230921,100600,546596300,3010,3015,3025,3010,4638
|
|
20230921,100500,532597485,3015,2990,3030,2990,20027
|
|
20230921,100400,472152695,2995,2995,2995,2990,3065
|
|
20230921,100300,462988090,2990,2990,2995,2985,1022
|
|
20230921,100200,459935095,2990,2980,2990,2980,2086
|
|
20230921,100100,453713070,2980,3000,3010,2980,5761
|
|
20230921,100000,436478895,2990,3000,3020,2990,17294
|
|
20230921,095900,384457525,3000,2960,3000,2955,15214
|
|
20230921,095800,339082725,2955,2950,2955,2950,990
|
|
20230921,095700,336159510,2950,2925,2950,2925,8031
|
|
20230921,095600,312509275,2925,2930,2930,2925,1688
|
|
20230921,095500,307565100,2920,2920,2920,2920,616
|
|
20230921,095400,305766380,2935,2920,2935,2920,4766
|
|
20230921,095300,291805095,2930,2930,2930,2920,16095
|
|
20230921,095200,244685435,2930,2890,2935,2885,18917
|
|
20230921,095100,189313170,2880,2880,2890,2880,6953
|
|
20230921,095000,169247780,2880,2885,2885,2880,1080
|
|
20230921,094900,166136455,2880,2885,2885,2880,1246
|
|
20230921,094800,162542825,2880,2880,2880,2880,224
|
|
20230921,094700,161897705,2885,2890,2890,2885,5689
|
|
20230921,094600,145477115,2885,2890,2890,2885,4612
|
|
20230921,094500,132151835,2895,2890,2895,2890,811
|
|
20230921,094400,129807970,2890,2895,2895,2890,1247
|
|
20230921,094300,126200555,2895,2895,2900,2895,1971
|
|
20230921,094200,120494500,2895,2895,2905,2895,1287
|
|
20230921,094100,116768575,2900,2900,2905,2895,2092
|
|
20230921,094000,110701475,2905,2905,2905,2895,2124
|
|
20230921,093900,104542430,2900,2900,2910,2900,701
|
|
20230921,093800,102508265,2905,2905,2905,2895,791
|
|
20230921,093700,100214805,2900,2900,2905,2895,1243
|
|
20230921,093600,96610375,2900,2900,2910,2900,226
|
|
20230921,093500,95954845,2900,2910,2910,2900,2760
|
|
20230921,093400,87934065,2910,2910,2915,2910,801
|
|
20230921,093300,85603145,2910,2915,2915,2910,2313
|
|
20230921,093200,78861505,2915,2920,2920,2915,805
|
|
20230921,093100,76514675,2935,2915,2935,2915,642
|
|
20230921,093000,74642475,2915,2925,2925,2915,3557
|
|
20230921,092900,64243060,2925,2925,2925,2925,1181
|
|
20230921,092800,60788635,2930,2930,2930,2930,11
|
|
20230921,092700,60756405,2930,2935,2935,2930,783
|
|
20230921,092600,58458800,2945,2945,2945,2945,0
|
|
20230921,092500,58458800,2945,2945,2945,2945,0
|
|
20230921,092400,58458800,2945,2945,2945,2945,0
|
|
20230921,092300,58458800,2945,2930,2945,2930,20
|
|
20230921,092200,58399975,2930,2930,2930,2930,909
|
|
20230921,092100,55736605,2930,2930,2930,2930,6
|
|
20230921,092000,55719025,2930,2925,2930,2925,352
|
|
20230921,091900,54687925,2950,2945,2950,2945,190
|
|
20230921,091800,54128225,2950,2945,2950,2925,698
|
|
20230921,091700,52073230,2945,2945,2945,2945,1000
|
|
20230921,091600,49128230,2945,2925,2945,2925,1033
|
|
20230921,091500,46092575,2925,2930,2930,2925,460
|
|
20230921,091400,44745575,2935,2935,2935,2935,39
|
|
20230921,091300,44631110,2945,2945,2945,2945,806
|
|
20230921,091200,42257440,2920,2930,2945,2920,261
|
|
20230921,091100,41492675,2930,2925,2930,2925,1200
|
|
20230921,091000,37977675,2915,2915,2920,2915,551
|
|
20230921,090900,36369260,2915,2910,2915,2910,331
|
|
20230921,090800,35405520,2905,2905,2905,2905,20
|
|
20230921,090700,35347420,2900,2900,2900,2895,3532
|
|
20230921,090600,25105620,2900,2900,2900,2900,39
|
|
20230921,090500,24992520,2895,2895,2895,2895,0
|
|
20230921,090400,24992520,2895,2900,2900,2895,442
|
|
20230921,090300,23712230,2895,2895,2900,2895,612
|
|
20230921,090200,21939950,2895,2890,2895,2885,1400
|
|
20230921,090100,17899235,2890,2895,2900,2890,2102
|
|
20230921,090000,11820400,2900,2900,2900,2900,4076
|