594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185100,4016770335,2295,2295,2295,2295,56834
|
|
20230921,185000,4016770335,2295,2295,2295,2295,0
|
|
20230921,184900,4016770335,2295,2295,2295,2295,0
|
|
20230921,184800,4016770335,2295,2295,2295,2295,0
|
|
20230921,184700,4016770335,2295,2295,2295,2295,0
|
|
20230921,184600,4016770335,2295,2295,2295,2295,0
|
|
20230921,184500,4016770335,2295,2295,2295,2295,0
|
|
20230921,184400,4016770335,2295,2295,2295,2295,0
|
|
20230921,184300,4016770335,2295,2295,2295,2295,0
|
|
20230921,184200,4016770335,2295,2295,2295,2295,0
|
|
20230921,184100,4016770335,2295,2295,2295,2295,0
|
|
20230921,184000,4016770335,2295,2295,2295,2295,0
|
|
20230921,183900,4016770335,2295,2295,2295,2295,0
|
|
20230921,183800,4016770335,2295,2295,2295,2295,0
|
|
20230921,183700,4016770335,2295,2295,2295,2295,0
|
|
20230921,183600,4016770335,2295,2295,2295,2295,0
|
|
20230921,183500,4016770335,2295,2295,2295,2295,0
|
|
20230921,183400,4016770335,2295,2295,2295,2295,0
|
|
20230921,183300,4016770335,2295,2295,2295,2295,0
|
|
20230921,183200,4016770335,2295,2295,2295,2295,0
|
|
20230921,183100,4016770335,2295,2295,2295,2295,0
|
|
20230921,183000,4016770335,2295,2295,2295,2295,0
|
|
20230921,182900,4016770335,2295,2295,2295,2295,0
|
|
20230921,182800,4016770335,2295,2295,2295,2295,0
|
|
20230921,182700,4016770335,2295,2295,2295,2295,0
|
|
20230921,182600,4016770335,2295,2295,2295,2295,0
|
|
20230921,182500,4016770335,2295,2295,2295,2295,0
|
|
20230921,182400,4016770335,2295,2295,2295,2295,0
|
|
20230921,182300,4016770335,2295,2295,2295,2295,0
|
|
20230921,182200,4016770335,2295,2295,2295,2295,0
|
|
20230921,182100,4016770335,2295,2295,2295,2295,56834
|
|
20230921,182000,4016770335,2295,2295,2295,2295,0
|
|
20230921,181900,4016770335,2295,2295,2295,2295,0
|
|
20230921,181800,4016770335,2295,2295,2295,2295,0
|
|
20230921,181700,4016770335,2295,2295,2295,2295,0
|
|
20230921,181600,4016770335,2295,2295,2295,2295,0
|
|
20230921,181500,4016770335,2295,2295,2295,2295,0
|
|
20230921,181400,4016770335,2295,2295,2295,2295,0
|
|
20230921,181300,4016770335,2295,2295,2295,2295,0
|
|
20230921,181200,4016770335,2295,2295,2295,2295,0
|
|
20230921,181100,4016770335,2295,2295,2295,2295,0
|
|
20230921,181000,4016770335,2295,2295,2295,2295,0
|
|
20230921,180900,4016770335,2295,2295,2295,2295,0
|
|
20230921,180800,4016770335,2295,2295,2295,2295,0
|
|
20230921,180700,4016770335,2295,2295,2295,2295,0
|
|
20230921,180600,4016770335,2295,2295,2295,2295,0
|
|
20230921,180500,4016770335,2295,2295,2295,2295,0
|
|
20230921,180400,4016770335,2295,2295,2295,2295,0
|
|
20230921,180300,4016770335,2295,2295,2295,2295,0
|
|
20230921,180200,4016770335,2295,2295,2295,2295,0
|
|
20230921,180100,4016770335,2295,2295,2295,2295,0
|
|
20230921,180000,4016770335,2295,2295,2295,2295,0
|
|
20230921,175900,4016770335,2295,2295,2295,2295,0
|
|
20230921,175800,4016770335,2295,2295,2295,2295,0
|
|
20230921,175700,4016770335,2295,2295,2295,2295,0
|
|
20230921,175600,4016770335,2295,2295,2295,2295,0
|
|
20230921,175500,4016770335,2295,2295,2295,2295,0
|
|
20230921,175400,4016770335,2295,2295,2295,2295,0
|
|
20230921,175300,4016770335,2295,2295,2295,2295,0
|
|
20230921,175200,4016770335,2295,2295,2295,2295,0
|
|
20230921,175100,4016770335,2295,2295,2295,2295,56834
|
|
20230921,175000,4016770335,2295,2295,2295,2295,0
|
|
20230921,174900,4016770335,2295,2295,2295,2295,0
|
|
20230921,174800,4016770335,2295,2295,2295,2295,0
|
|
20230921,174700,4016770335,2295,2295,2295,2295,0
|
|
20230921,174600,4016770335,2295,2295,2295,2295,0
|
|
20230921,174500,4016770335,2295,2295,2295,2295,0
|
|
20230921,174400,4016770335,2295,2295,2295,2295,0
|
|
20230921,174300,4016770335,2295,2295,2295,2295,0
|
|
20230921,174200,4016770335,2295,2295,2295,2295,0
|
|
20230921,174100,4016770335,2295,2295,2295,2295,0
|
|
20230921,174000,4016770335,2295,2295,2295,2295,0
|
|
20230921,173900,4016770335,2295,2295,2295,2295,0
|
|
20230921,173800,4016770335,2295,2295,2295,2295,0
|
|
20230921,173700,4016770335,2295,2295,2295,2295,0
|
|
20230921,173600,4016770335,2295,2295,2295,2295,0
|
|
20230921,173500,4016770335,2295,2295,2295,2295,0
|
|
20230921,173400,4016770335,2295,2295,2295,2295,0
|
|
20230921,173300,4016770335,2295,2295,2295,2295,0
|
|
20230921,173200,4016770335,2295,2295,2295,2295,0
|
|
20230921,173100,4016770335,2295,2295,2295,2295,0
|
|
20230921,173000,4016770335,2295,2295,2295,2295,0
|
|
20230921,172900,4016770335,2295,2295,2295,2295,0
|
|
20230921,172800,4016770335,2295,2295,2295,2295,0
|
|
20230921,172700,4016770335,2295,2295,2295,2295,0
|
|
20230921,172600,4016770335,2295,2295,2295,2295,0
|
|
20230921,172500,4016770335,2295,2295,2295,2295,0
|
|
20230921,172400,4016770335,2295,2295,2295,2295,0
|
|
20230921,172300,4016770335,2295,2295,2295,2295,0
|
|
20230921,172200,4016770335,2295,2295,2295,2295,0
|
|
20230921,172100,4016770335,2295,2295,2295,2295,56834
|
|
20230921,172000,4016770335,2295,2295,2295,2295,0
|
|
20230921,171900,4016770335,2295,2295,2295,2295,0
|
|
20230921,171800,4016770335,2295,2295,2295,2295,0
|
|
20230921,171700,4016770335,2295,2295,2295,2295,0
|
|
20230921,171600,4016770335,2295,2295,2295,2295,0
|
|
20230921,171500,4016770335,2295,2295,2295,2295,0
|
|
20230921,171400,4016770335,2295,2295,2295,2295,0
|
|
20230921,171300,4016770335,2295,2295,2295,2295,0
|
|
20230921,171200,4016770335,2295,2295,2295,2295,0
|
|
20230921,171100,4016770335,2295,2295,2295,2295,0
|
|
20230921,171000,4016770335,2295,2295,2295,2295,0
|
|
20230921,170900,4016770335,2295,2295,2295,2295,0
|
|
20230921,170800,4016770335,2295,2295,2295,2295,0
|
|
20230921,170700,4016770335,2295,2295,2295,2295,0
|
|
20230921,170600,4016770335,2295,2295,2295,2295,0
|
|
20230921,170500,4016770335,2295,2295,2295,2295,0
|
|
20230921,170400,4016770335,2295,2295,2295,2295,0
|
|
20230921,170300,4016770335,2295,2295,2295,2295,0
|
|
20230921,170200,4016770335,2295,2295,2295,2295,0
|
|
20230921,170100,4016770335,2295,2295,2295,2295,0
|
|
20230921,170000,4016770335,2295,2295,2295,2295,0
|
|
20230921,165900,4016770335,2295,2295,2295,2295,0
|
|
20230921,165800,4016770335,2295,2295,2295,2295,0
|
|
20230921,165700,4016770335,2295,2295,2295,2295,0
|
|
20230921,165600,4016770335,2295,2295,2295,2295,0
|
|
20230921,165500,4016770335,2295,2295,2295,2295,0
|
|
20230921,165400,4016770335,2295,2295,2295,2295,0
|
|
20230921,165300,4016770335,2295,2295,2295,2295,0
|
|
20230921,165200,4016770335,2295,2295,2295,2295,0
|
|
20230921,165100,4016770335,2295,2295,2295,2295,56834
|
|
20230921,165000,4016770335,2295,2295,2295,2295,0
|
|
20230921,164900,4016770335,2295,2295,2295,2295,0
|
|
20230921,164800,4016770335,2295,2295,2295,2295,0
|
|
20230921,164700,4016770335,2295,2295,2295,2295,0
|
|
20230921,164600,4016770335,2295,2295,2295,2295,0
|
|
20230921,164500,4016770335,2295,2295,2295,2295,0
|
|
20230921,164400,4016770335,2295,2295,2295,2295,0
|
|
20230921,164300,4016770335,2295,2295,2295,2295,0
|
|
20230921,164200,4016770335,2295,2295,2295,2295,0
|
|
20230921,164100,4016770335,2295,2295,2295,2295,0
|
|
20230921,164000,4016770335,2295,2295,2295,2295,0
|
|
20230921,163900,4016770335,2295,2295,2295,2295,0
|
|
20230921,163800,4016770335,2295,2295,2295,2295,0
|
|
20230921,163700,4016770335,2295,2295,2295,2295,0
|
|
20230921,163600,4016770335,2295,2295,2295,2295,0
|
|
20230921,163500,4016770335,2295,2295,2295,2295,0
|
|
20230921,163400,4016770335,2295,2295,2295,2295,0
|
|
20230921,163300,4016770335,2295,2295,2295,2295,0
|
|
20230921,163200,4016770335,2295,2295,2295,2295,0
|
|
20230921,163100,4016770335,2295,2295,2295,2295,0
|
|
20230921,163000,4016770335,2295,2295,2295,2295,0
|
|
20230921,162900,4016770335,2295,2295,2295,2295,0
|
|
20230921,162800,4016770335,2295,2295,2295,2295,0
|
|
20230921,162700,4016770335,2295,2295,2295,2295,0
|
|
20230921,162600,4016770335,2295,2295,2295,2295,0
|
|
20230921,162500,4016770335,2295,2295,2295,2295,0
|
|
20230921,162400,4016770335,2295,2295,2295,2295,0
|
|
20230921,162300,4016770335,2295,2295,2295,2295,0
|
|
20230921,162200,4016770335,2295,2295,2295,2295,0
|
|
20230921,162100,4016770335,2295,2295,2295,2295,56834
|
|
20230921,162000,4016770335,2295,2295,2295,2295,0
|
|
20230921,161900,4016770335,2295,2295,2295,2295,0
|
|
20230921,161800,4016770335,2295,2295,2295,2295,0
|
|
20230921,161700,4016770335,2295,2295,2295,2295,0
|
|
20230921,161600,4016770335,2295,2295,2295,2295,0
|
|
20230921,161500,4016770335,2295,2295,2295,2295,0
|
|
20230921,161400,4016770335,2295,2295,2295,2295,0
|
|
20230921,161300,4016770335,2295,2295,2295,2295,0
|
|
20230921,161200,4016770335,2295,2295,2295,2295,0
|
|
20230921,161100,4016770335,2295,2295,2295,2295,0
|
|
20230921,161000,4016770335,2295,2295,2295,2295,0
|
|
20230921,160900,4016770335,2295,2295,2295,2295,0
|
|
20230921,160800,4016770335,2295,2295,2295,2295,0
|
|
20230921,160700,4016770335,2295,2295,2295,2295,0
|
|
20230921,160600,4016770335,2295,2295,2295,2295,0
|
|
20230921,160500,4016770335,2295,2295,2295,2295,0
|
|
20230921,160400,4016770335,2295,2295,2295,2295,0
|
|
20230921,160300,4016770335,2295,2295,2295,2295,0
|
|
20230921,160200,4016770335,2295,2295,2295,2295,0
|
|
20230921,160100,4016770335,2295,2295,2295,2295,0
|
|
20230921,160000,4016770335,2295,2295,2295,2295,0
|
|
20230921,155900,4016770335,2295,2295,2295,2295,0
|
|
20230921,155800,4016770335,2295,2295,2295,2295,0
|
|
20230921,155700,4016770335,2295,2295,2295,2295,0
|
|
20230921,155600,4016770335,2295,2295,2295,2295,0
|
|
20230921,155500,4016770335,2295,2295,2295,2295,0
|
|
20230921,155400,4016770335,2295,2295,2295,2295,0
|
|
20230921,155300,4016770335,2295,2295,2295,2295,0
|
|
20230921,155200,4016770335,2295,2295,2295,2295,0
|
|
20230921,155100,4016770335,2295,2295,2295,2295,56834
|
|
20230921,155000,4016770335,2295,2295,2295,2295,0
|
|
20230921,154900,4016770335,2295,2295,2295,2295,0
|
|
20230921,154800,4016770335,2295,2295,2295,2295,0
|
|
20230921,154700,4016770335,2295,2295,2295,2295,0
|
|
20230921,154600,4016770335,2295,2295,2295,2295,0
|
|
20230921,154500,4016770335,2295,2295,2295,2295,0
|
|
20230921,154400,4016770335,2295,2295,2295,2295,0
|
|
20230921,154300,4016770335,2295,2295,2295,2295,0
|
|
20230921,154200,4016770335,2295,2295,2295,2295,0
|
|
20230921,154100,4016770335,2295,2295,2295,2295,0
|
|
20230921,154000,4016770335,2295,2295,2295,2295,0
|
|
20230921,153900,4016770335,2295,2295,2295,2295,0
|
|
20230921,153800,4016770335,2295,2295,2295,2295,0
|
|
20230921,153700,4016770335,2295,2295,2295,2295,0
|
|
20230921,153600,4016770335,2295,2295,2295,2295,0
|
|
20230921,153500,4016770335,2295,2295,2295,2295,0
|
|
20230921,153400,4016770335,2295,2295,2295,2295,0
|
|
20230921,153300,4016770335,2295,2295,2295,2295,0
|
|
20230921,153200,4016770335,2295,2295,2295,2295,0
|
|
20230921,153100,4016770335,2295,2295,2295,2295,0
|
|
20230921,153000,4016770335,2295,2295,2295,2295,56834
|
|
20230921,152900,3886336305,2325,2325,2325,2325,0
|
|
20230921,152800,3886336305,2325,2325,2325,2325,0
|
|
20230921,152700,3886336305,2325,2325,2325,2325,0
|
|
20230921,152600,3886336305,2325,2325,2325,2325,0
|
|
20230921,152500,3886336305,2325,2325,2325,2325,0
|
|
20230921,152400,3886336305,2325,2325,2325,2325,0
|
|
20230921,152300,3886336305,2325,2325,2325,2325,0
|
|
20230921,152200,3886336305,2325,2325,2325,2325,0
|
|
20230921,152100,3886336305,2325,2325,2325,2325,0
|
|
20230921,152000,3886336305,2325,2325,2325,2325,0
|
|
20230921,151900,3886336305,2325,2305,2325,2305,5941
|
|
20230921,151800,3872570980,2320,2300,2320,2300,6187
|
|
20230921,151700,3858285020,2310,2315,2315,2300,3028
|
|
20230921,151600,3851316970,2315,2305,2315,2305,144
|
|
20230921,151500,3850984610,2305,2300,2305,2300,588
|
|
20230921,151400,3849631875,2300,2305,2305,2300,2112
|
|
20230921,151300,3844770710,2300,2305,2315,2300,10356
|
|
20230921,151200,3820894750,2300,2300,2300,2300,500
|
|
20230921,151100,3819744750,2305,2305,2305,2300,130
|
|
20230921,151000,3819445735,2305,2300,2305,2300,669
|
|
20230921,150900,3817907030,2300,2315,2315,2300,1399
|
|
20230921,150800,3814680145,2315,2315,2315,2310,1335
|
|
20230921,150700,3811591700,2315,2305,2315,2305,923
|
|
20230921,150600,3809462315,2305,2305,2305,2305,176
|
|
20230921,150500,3809056635,2305,2305,2305,2305,1725
|
|
20230921,150400,3805080510,2300,2305,2310,2300,3613
|
|
20230921,150300,3796751715,2305,2300,2305,2300,837
|
|
20230921,150200,3794824015,2300,2305,2305,2300,245
|
|
20230921,150100,3794259340,2300,2300,2300,2300,1
|
|
20230921,150000,3794257040,2300,2305,2305,2300,91
|
|
20230921,145900,3794047735,2300,2295,2300,2295,2497
|
|
20230921,145800,3788314220,2295,2295,2295,2295,572
|
|
20230921,145700,3787001480,2295,2295,2300,2295,214
|
|
20230921,145600,3786509305,2295,2300,2305,2295,3206
|
|
20230921,145500,3779134535,2300,2295,2300,2295,3637
|
|
20230921,145400,3770781725,2295,2295,2295,2295,771
|
|
20230921,145300,3769012280,2295,2295,2295,2295,194
|
|
20230921,145200,3768567050,2295,2295,2295,2295,1213
|
|
20230921,145100,3765783215,2295,2290,2295,2290,44
|
|
20230921,145000,3765682440,2290,2300,2300,2290,153
|
|
20230921,144900,3765332050,2300,2300,2300,2300,0
|
|
20230921,144800,3765332050,2300,2300,2300,2300,1
|
|
20230921,144700,3765329750,2290,2290,2290,2285,10899
|
|
20230921,144600,3740376490,2300,2295,2300,2290,502
|
|
20230921,144500,3739224520,2300,2295,2300,2295,9
|
|
20230921,144400,3739203860,2295,2295,2295,2295,311
|
|
20230921,144300,3738490115,2290,2290,2290,2290,325
|
|
20230921,144200,3737745865,2290,2305,2305,2290,6696
|
|
20230921,144100,3722406620,2310,2295,2310,2290,2281
|
|
20230921,144000,3717161260,2300,2290,2300,2290,110
|
|
20230921,143900,3716909260,2290,2290,2290,2290,120
|
|
20230921,143800,3716634460,2300,2285,2300,2285,2535
|
|
20230921,143700,3710819130,2285,2290,2290,2285,3540
|
|
20230921,143600,3702730120,2295,2310,2310,2295,921
|
|
20230921,143500,3700616275,2310,2310,2310,2310,1965
|
|
20230921,143400,3696077125,2290,2305,2305,2290,7629
|
|
20230921,143300,3678542580,2310,2315,2315,2305,13579
|
|
20230921,143200,3647224825,2315,2315,2315,2315,102
|
|
20230921,143100,3646988695,2315,2310,2315,2310,18
|
|
20230921,143000,3646947075,2310,2305,2310,2305,29
|
|
20230921,142900,3646880135,2315,2305,2315,2305,398
|
|
20230921,142800,3645960260,2310,2310,2310,2305,1252
|
|
20230921,142700,3643070315,2310,2315,2315,2310,1005
|
|
20230921,142600,3640748110,2315,2305,2315,2305,12667
|
|
20230921,142500,3611450565,2305,2310,2315,2305,10524
|
|
20230921,142400,3587139965,2310,2300,2310,2300,2174
|
|
20230921,142300,3582120275,2305,2305,2305,2300,4455
|
|
20230921,142200,3571855240,2300,2295,2305,2295,520
|
|
20230921,142100,3570660200,2295,2295,2295,2295,755
|
|
20230921,142000,3568927475,2300,2300,2300,2290,3285
|
|
20230921,141900,3561389315,2300,2300,2300,2295,3807
|
|
20230921,141800,3552643135,2295,2300,2300,2295,2905
|
|
20230921,141700,3545964555,2300,2300,2310,2300,1098
|
|
20230921,141600,3543436080,2300,2300,2300,2300,79
|
|
20230921,141500,3543254380,2300,2295,2305,2290,1070
|
|
20230921,141400,3540796460,2305,2305,2315,2305,12933
|
|
20230921,141300,3510977205,2305,2285,2305,2285,25122
|
|
20230921,141200,3453346925,2285,2285,2300,2285,3712
|
|
20230921,141100,3444842780,2285,2300,2300,2285,6376
|
|
20230921,141000,3430236120,2310,2305,2310,2285,4094
|
|
20230921,140900,3420807220,2285,2315,2315,2285,15929
|
|
20230921,140800,3384292945,2315,2310,2315,2305,1324
|
|
20230921,140700,3381234950,2310,2325,2325,2305,4409
|
|
20230921,140600,3371034930,2320,2300,2325,2300,9171
|
|
20230921,140500,3349836795,2300,2330,2330,2300,31686
|
|
20230921,140400,3276651320,2330,2320,2340,2320,2877
|
|
20230921,140300,3269949805,2330,2315,2330,2310,7095
|
|
20230921,140200,3253500035,2315,2345,2345,2315,12964
|
|
20230921,140100,3223394060,2345,2340,2350,2325,17853
|
|
20230921,140000,3181715195,2335,2370,2370,2335,11441
|
|
20230921,135900,3154768275,2365,2360,2380,2340,21818
|
|
20230921,135800,3103014300,2355,2330,2380,2325,26630
|
|
20230921,135700,3040302795,2335,2325,2350,2325,12009
|
|
20230921,135600,3012263715,2325,2345,2350,2325,25769
|
|
20230921,135500,2952081575,2350,2380,2395,2345,33615
|
|
20230921,135400,2872332160,2370,2340,2395,2310,64648
|
|
20230921,135300,2720796665,2350,2415,2440,2330,81191
|
|
20230921,135200,2526713635,2415,2405,2470,2370,172818
|
|
20230921,135100,2108751850,2405,2380,2430,2360,120524
|
|
20230921,135000,1820364375,2350,2350,2350,2350,0
|
|
20230921,134900,1820364375,2350,2290,2350,2290,108407
|
|
20230921,134800,1569162840,2295,2285,2295,2280,23147
|
|
20230921,134700,1516074950,2280,2280,2280,2280,55
|
|
20230921,134600,1515949550,2285,2280,2285,2280,8601
|
|
20230921,134500,1496314565,2280,2270,2280,2270,1365
|
|
20230921,134400,1493209190,2270,2260,2270,2260,7568
|
|
20230921,134300,1476044515,2260,2245,2260,2245,2451
|
|
20230921,134200,1470517235,2245,2245,2245,2245,0
|
|
20230921,134100,1470517235,2245,2245,2245,2245,10
|
|
20230921,134000,1470494785,2250,2250,2250,2250,1
|
|
20230921,133900,1470492535,2250,2250,2250,2250,0
|
|
20230921,133800,1470492535,2250,2250,2250,2250,0
|
|
20230921,133700,1470492535,2250,2245,2250,2245,110
|
|
20230921,133600,1470245085,2245,2245,2245,2245,200
|
|
20230921,133500,1469796085,2245,2250,2250,2245,3001
|
|
20230921,133400,1463058835,2245,2245,2245,2245,1
|
|
20230921,133300,1463056590,2245,2245,2245,2245,2029
|
|
20230921,133200,1458501485,2245,2245,2245,2245,10
|
|
20230921,133100,1458479035,2245,2245,2245,2245,0
|
|
20230921,133000,1458479035,2245,2245,2245,2245,500
|
|
20230921,132900,1457356535,2245,2245,2245,2245,101
|
|
20230921,132800,1457129790,2245,2245,2245,2245,600
|
|
20230921,132700,1455782790,2250,2250,2250,2250,7026
|
|
20230921,132600,1439974290,2250,2250,2250,2250,1000
|
|
20230921,132500,1437724290,2250,2250,2250,2250,1200
|
|
20230921,132400,1435024290,2250,2250,2250,2250,4
|
|
20230921,132300,1435015290,2250,2260,2260,2250,899
|
|
20230921,132200,1432990960,2250,2255,2255,2250,2546
|
|
20230921,132100,1427260960,2260,2260,2260,2260,0
|
|
20230921,132000,1427260960,2260,2260,2260,2260,4
|
|
20230921,131900,1427251920,2260,2260,2260,2260,12
|
|
20230921,131800,1427224800,2260,2255,2260,2255,1969
|
|
20230921,131700,1422780500,2250,2250,2250,2250,1794
|
|
20230921,131600,1418744000,2255,2255,2255,2255,1344
|
|
20230921,131500,1415713280,2255,2260,2260,2255,2394
|
|
20230921,131400,1410313810,2260,2260,2260,2260,0
|
|
20230921,131300,1410313810,2260,2255,2260,2255,145
|
|
20230921,131200,1409986185,2255,2255,2255,2255,400
|
|
20230921,131100,1409084185,2255,2255,2255,2255,3016
|
|
20230921,131000,1402283105,2260,2260,2260,2260,100
|
|
20230921,130900,1402057105,2255,2250,2255,2250,600
|
|
20230921,130800,1400706605,2255,2255,2255,2250,510
|
|
20230921,130700,1399559055,2255,2255,2255,2255,0
|
|
20230921,130600,1399559055,2255,2255,2255,2255,143
|
|
20230921,130500,1399236590,2255,2255,2255,2255,0
|
|
20230921,130400,1399236590,2255,2260,2260,2255,1580
|
|
20230921,130300,1395671580,2260,2255,2260,2255,5
|
|
20230921,130200,1395660285,2260,2255,2260,2255,2600
|
|
20230921,130100,1389784785,2260,2260,2260,2260,3000
|
|
20230921,130000,1383004785,2255,2255,2255,2255,3000
|
|
20230921,125900,1376239785,2260,2260,2260,2260,0
|
|
20230921,125800,1376239785,2260,2260,2260,2260,0
|
|
20230921,125700,1376239785,2260,2260,2260,2260,408
|
|
20230921,125600,1375317705,2260,2260,2260,2260,176
|
|
20230921,125500,1374919945,2260,2250,2260,2250,613
|
|
20230921,125400,1373540645,2250,2250,2250,2250,0
|
|
20230921,125300,1373540645,2250,2250,2250,2250,1
|
|
20230921,125200,1373538395,2250,2250,2250,2250,121
|
|
20230921,125100,1373266145,2250,2250,2250,2250,1
|
|
20230921,125000,1373263895,2250,2250,2255,2250,2174
|
|
20230921,124900,1368372380,2250,2250,2250,2250,90
|
|
20230921,124800,1368169880,2255,2255,2255,2255,0
|
|
20230921,124700,1368169880,2255,2255,2255,2255,0
|
|
20230921,124600,1368169880,2255,2255,2255,2255,6332
|
|
20230921,124500,1353891220,2260,2260,2260,2260,10869
|
|
20230921,124400,1329327280,2265,2265,2265,2265,700
|
|
20230921,124300,1327741780,2270,2270,2270,2270,122
|
|
20230921,124200,1327464840,2265,2265,2265,2265,353
|
|
20230921,124100,1326665295,2270,2270,2270,2270,334
|
|
20230921,124000,1325907115,2270,2270,2270,2270,0
|
|
20230921,123900,1325907115,2270,2270,2270,2270,0
|
|
20230921,123800,1325907115,2270,2270,2270,2270,0
|
|
20230921,123700,1325907115,2270,2270,2270,2270,42
|
|
20230921,123600,1325811775,2270,2270,2270,2270,500
|
|
20230921,123500,1324676775,2270,2270,2270,2270,103
|
|
20230921,123400,1324442965,2270,2270,2270,2270,0
|
|
20230921,123300,1324442965,2270,2270,2270,2270,0
|
|
20230921,123200,1324442965,2270,2270,2270,2270,0
|
|
20230921,123100,1324442965,2270,2270,2270,2270,0
|
|
20230921,123000,1324442965,2270,2265,2270,2265,203
|
|
20230921,122900,1323982655,2265,2265,2265,2265,752
|
|
20230921,122800,1322279375,2265,2265,2265,2265,86
|
|
20230921,122700,1322084585,2270,2265,2270,2265,50
|
|
20230921,122600,1321971100,2270,2270,2270,2270,50
|
|
20230921,122500,1321857600,2270,2270,2270,2270,0
|
|
20230921,122400,1321857600,2270,2270,2270,2270,0
|
|
20230921,122300,1321857600,2270,2270,2270,2270,0
|
|
20230921,122200,1321857600,2270,2270,2270,2270,0
|
|
20230921,122100,1321857600,2270,2270,2270,2270,2
|
|
20230921,122000,1321853060,2270,2270,2270,2270,0
|
|
20230921,121900,1321853060,2270,2270,2270,2270,0
|
|
20230921,121800,1321853060,2270,2255,2270,2255,84
|
|
20230921,121700,1321662890,2260,2265,2265,2260,6042
|
|
20230921,121600,1307987000,2270,2270,2270,2270,0
|
|
20230921,121500,1307987000,2270,2270,2270,2270,0
|
|
20230921,121400,1307987000,2270,2270,2270,2270,0
|
|
20230921,121300,1307987000,2270,2270,2270,2270,431
|
|
20230921,121200,1307008630,2270,2270,2270,2270,0
|
|
20230921,121100,1307008630,2270,2270,2270,2270,8
|
|
20230921,121000,1306990470,2270,2270,2270,2270,0
|
|
20230921,120900,1306990470,2270,2270,2270,2270,294
|
|
20230921,120800,1306323090,2270,2270,2270,2270,400
|
|
20230921,120700,1305415090,2270,2270,2270,2270,0
|
|
20230921,120600,1305415090,2270,2270,2270,2270,201
|
|
20230921,120500,1304958820,2280,2280,2280,2280,0
|
|
20230921,120400,1304958820,2280,2280,2280,2280,500
|
|
20230921,120300,1303818820,2280,2280,2280,2280,0
|
|
20230921,120200,1303818820,2280,2280,2280,2280,5
|
|
20230921,120100,1303807420,2280,2280,2280,2280,0
|
|
20230921,120000,1303807420,2280,2280,2280,2280,131
|
|
20230921,115900,1303508740,2275,2275,2275,2275,0
|
|
20230921,115800,1303508740,2275,2270,2275,2270,1006
|
|
20230921,115700,1301225090,2270,2270,2270,2270,336
|
|
20230921,115600,1300462370,2270,2275,2275,2270,4212
|
|
20230921,115500,1290901110,2275,2280,2280,2275,7071
|
|
20230921,115400,1274814380,2280,2275,2280,2275,871
|
|
20230921,115300,1272830675,2275,2270,2275,2270,1874
|
|
20230921,115200,1268567970,2270,2270,2270,2270,0
|
|
20230921,115100,1268567970,2270,2270,2270,2270,2
|
|
20230921,115000,1268563430,2270,2270,2270,2270,0
|
|
20230921,114900,1268563430,2270,2270,2270,2270,174
|
|
20230921,114800,1268168450,2270,2270,2270,2270,431
|
|
20230921,114700,1267190080,2265,2265,2265,2265,0
|
|
20230921,114600,1267190080,2265,2265,2265,2265,14
|
|
20230921,114500,1267158370,2265,2265,2265,2265,96
|
|
20230921,114400,1266940930,2265,2265,2265,2265,824
|
|
20230921,114300,1265074570,2265,2265,2265,2265,0
|
|
20230921,114200,1265074570,2265,2265,2265,2265,1
|
|
20230921,114100,1265072305,2270,2270,2270,2270,0
|
|
20230921,114000,1265072305,2270,2265,2270,2265,841
|
|
20230921,113900,1263163285,2265,2270,2270,2265,741
|
|
20230921,113800,1261484915,2265,2265,2265,2265,1
|
|
20230921,113700,1261482650,2265,2265,2265,2265,11
|
|
20230921,113600,1261457735,2265,2265,2265,2265,30
|
|
20230921,113500,1261389785,2265,2265,2265,2265,1391
|
|
20230921,113400,1258239170,2265,2270,2270,2265,130
|
|
20230921,113300,1257944220,2270,2275,2275,2270,3187
|
|
20230921,113200,1250694935,2280,2280,2280,2280,16160
|
|
20230921,113100,1213850135,2285,2285,2285,2285,0
|
|
20230921,113000,1213850135,2285,2285,2285,2285,1133
|
|
20230921,112900,1211261230,2290,2290,2290,2290,1
|
|
20230921,112800,1211258940,2290,2290,2290,2290,1
|
|
20230921,112700,1211256650,2280,2280,2280,2280,450
|
|
20230921,112600,1210230650,2280,2290,2290,2280,20550
|
|
20230921,112500,1163364730,2295,2295,2295,2295,1
|
|
20230921,112400,1163362435,2295,2295,2300,2295,3992
|
|
20230921,112300,1154200790,2295,2295,2295,2295,441
|
|
20230921,112200,1153188695,2295,2300,2300,2295,726
|
|
20230921,112100,1151519895,2300,2295,2300,2295,3981
|
|
20230921,112000,1142371765,2295,2295,2295,2295,8976
|
|
20230921,111900,1121771845,2290,2285,2290,2285,5720
|
|
20230921,111800,1108675485,2285,2285,2285,2285,500
|
|
20230921,111700,1107532985,2285,2285,2285,2285,1442
|
|
20230921,111600,1104238015,2285,2285,2285,2285,200
|
|
20230921,111500,1103781015,2285,2280,2285,2280,60
|
|
20230921,111400,1103643935,2280,2280,2280,2280,1
|
|
20230921,111300,1103641655,2285,2280,2285,2280,993
|
|
20230921,111200,1101375180,2280,2280,2280,2280,100
|
|
20230921,111100,1101147180,2280,2275,2285,2275,4024
|
|
20230921,111000,1091954850,2280,2275,2280,2275,1100
|
|
20230921,110900,1089450850,2275,2275,2275,2275,177
|
|
20230921,110800,1089048175,2270,2270,2270,2270,0
|
|
20230921,110700,1089048175,2270,2270,2270,2270,1000
|
|
20230921,110600,1086778175,2270,2270,2270,2270,0
|
|
20230921,110500,1086778175,2270,2270,2270,2270,415
|
|
20230921,110400,1085836125,2270,2270,2270,2270,0
|
|
20230921,110300,1085836125,2270,2285,2285,2270,1336
|
|
20230921,110200,1082794620,2280,2280,2280,2280,676
|
|
20230921,110100,1081253340,2280,2290,2290,2280,2141
|
|
20230921,110000,1076363805,2290,2290,2295,2290,5410
|
|
20230921,105900,1063973905,2295,2290,2295,2290,2664
|
|
20230921,105800,1057862745,2290,2295,2295,2290,311
|
|
20230921,105700,1057150050,2295,2290,2295,2290,25325
|
|
20230921,105600,999086205,2290,2290,2290,2290,819
|
|
20230921,105500,997210695,2290,2280,2290,2280,14234
|
|
20230921,105400,964636950,2285,2275,2285,2275,600
|
|
20230921,105300,963268005,2275,2270,2275,2260,1513
|
|
20230921,105200,959828630,2260,2260,2260,2260,12
|
|
20230921,105100,959801510,2275,2260,2275,2260,2
|
|
20230921,105000,959796975,2260,2260,2260,2260,1
|
|
20230921,104900,959794715,2265,2265,2265,2265,2762
|
|
20230921,104800,953538785,2260,2270,2270,2260,1800
|
|
20230921,104700,949468490,2270,2260,2270,2260,3436
|
|
20230921,104600,941693870,2260,2270,2270,2260,11661
|
|
20230921,104500,915323760,2270,2280,2280,2270,14375
|
|
20230921,104400,882549010,2290,2280,2290,2280,5454
|
|
20230921,104300,870110150,2290,2280,2290,2280,6494
|
|
20230921,104200,855285120,2280,2280,2280,2280,2193
|
|
20230921,104100,850285080,2270,2270,2280,2270,1677
|
|
20230921,104000,846478190,2270,2270,2270,2270,4561
|
|
20230921,103900,836124720,2270,2270,2270,2270,0
|
|
20230921,103800,836124720,2270,2280,2280,2270,915
|
|
20230921,103700,834045670,2280,2275,2280,2275,62
|
|
20230921,103600,833904560,2280,2275,2280,2275,6153
|
|
20230921,103500,819903075,2275,2270,2290,2270,14640
|
|
20230921,103400,786614835,2265,2250,2265,2240,36889
|
|
20230921,103300,703288030,2240,2250,2250,2240,2162
|
|
20230921,103200,698425150,2240,2240,2240,2240,0
|
|
20230921,103100,698425150,2240,2240,2240,2240,1917
|
|
20230921,103000,694131070,2240,2240,2240,2240,4179
|
|
20230921,102900,684770110,2240,2240,2240,2240,0
|
|
20230921,102800,684770110,2240,2240,2240,2240,0
|
|
20230921,102700,684770110,2240,2250,2250,2240,882
|
|
20230921,102600,682785620,2250,2250,2250,2250,101
|
|
20230921,102500,682558370,2250,2245,2250,2245,4462
|
|
20230921,102400,672527580,2245,2245,2245,2245,0
|
|
20230921,102300,672527580,2245,2245,2245,2245,0
|
|
20230921,102200,672527580,2245,2245,2245,2245,1000
|
|
20230921,102100,670282580,2240,2240,2240,2240,0
|
|
20230921,102000,670282580,2240,2240,2240,2240,0
|
|
20230921,101900,670282580,2240,2240,2240,2240,1
|
|
20230921,101800,670280340,2240,2240,2240,2240,550
|
|
20230921,101700,669048340,2240,2240,2240,2240,44
|
|
20230921,101600,668949780,2240,2240,2240,2240,0
|
|
20230921,101500,668949780,2240,2240,2240,2240,5
|
|
20230921,101400,668938580,2240,2240,2240,2240,0
|
|
20230921,101300,668938580,2240,2240,2240,2240,0
|
|
20230921,101200,668938580,2240,2240,2240,2240,238
|
|
20230921,101100,668405460,2240,2240,2240,2240,1095
|
|
20230921,101000,665952660,2240,2240,2240,2240,145
|
|
20230921,100900,665627860,2240,2240,2240,2240,0
|
|
20230921,100800,665627860,2240,2255,2255,2240,11195
|
|
20230921,100700,640507350,2260,2260,2260,2260,62
|
|
20230921,100600,640367230,2260,2260,2260,2260,150
|
|
20230921,100500,640028230,2260,2250,2260,2250,268
|
|
20230921,100400,639424550,2250,2255,2255,2250,1470
|
|
20230921,100300,636116540,2255,2260,2260,2255,139
|
|
20230921,100200,635803080,2260,2260,2260,2260,1288
|
|
20230921,100100,632892200,2260,2260,2260,2260,9
|
|
20230921,100000,632871860,2260,2260,2260,2260,8799
|
|
20230921,095900,612986120,2260,2260,2260,2260,1
|
|
20230921,095800,612983860,2255,2260,2260,2255,170
|
|
20230921,095700,612600155,2255,2255,2255,2255,575
|
|
20230921,095600,611303530,2250,2250,2250,2250,1025
|
|
20230921,095500,608997280,2250,2250,2250,2250,64
|
|
20230921,095400,608853280,2255,2255,2255,2255,0
|
|
20230921,095300,608853280,2255,2250,2255,2250,1716
|
|
20230921,095200,604986040,2250,2250,2250,2250,100
|
|
20230921,095100,604761040,2245,2245,2245,2245,4287
|
|
20230921,095000,595136725,2250,2260,2260,2250,1791
|
|
20230921,094900,591106355,2260,2260,2260,2260,1169
|
|
20230921,094800,588464415,2260,2260,2260,2255,897
|
|
20230921,094700,586437695,2260,2260,2260,2260,0
|
|
20230921,094600,586437695,2260,2250,2260,2250,1289
|
|
20230921,094500,583534555,2250,2250,2250,2250,71
|
|
20230921,094400,583374805,2255,2265,2265,2255,3794
|
|
20230921,094300,574800595,2265,2265,2270,2265,25828
|
|
20230921,094200,516177655,2260,2250,2260,2250,17322
|
|
20230921,094100,477134415,2250,2250,2250,2245,2492
|
|
20230921,094000,471527425,2250,2245,2250,2245,14544
|
|
20230921,093900,438825145,2240,2230,2240,2230,5611
|
|
20230921,093800,426266505,2230,2230,2230,2230,7110
|
|
20230921,093700,410411205,2230,2230,2230,2230,8096
|
|
20230921,093600,392357125,2240,2240,2240,2240,2
|
|
20230921,093500,392352645,2240,2235,2240,2235,3397
|
|
20230921,093400,384758395,2235,2235,2235,2235,4966
|
|
20230921,093300,373659385,2235,2235,2235,2235,890
|
|
20230921,093200,371670235,2250,2225,2250,2225,17501
|
|
20230921,093100,332508440,2225,2215,2225,2215,1512
|
|
20230921,093000,329154315,2220,2215,2220,2215,162
|
|
20230921,092900,328794735,2220,2220,2220,2220,2253
|
|
20230921,092800,323793075,2225,2225,2225,2225,0
|
|
20230921,092700,323793075,2225,2225,2225,2225,0
|
|
20230921,092600,323793075,2225,2225,2225,2225,0
|
|
20230921,092500,323793075,2225,2225,2225,2225,618
|
|
20230921,092400,322418025,2225,2225,2225,2225,570
|
|
20230921,092300,321149775,2230,2235,2235,2230,2667
|
|
20230921,092200,315202360,2235,2235,2235,2235,0
|
|
20230921,092100,315202360,2235,2235,2235,2235,2150
|
|
20230921,092000,310397110,2245,2245,2245,2245,500
|
|
20230921,091900,309274610,2245,2230,2245,2230,823
|
|
20230921,091800,307436025,2230,2230,2230,2230,924
|
|
20230921,091700,305375505,2230,2250,2250,2230,7011
|
|
20230921,091600,289708325,2250,2235,2250,2235,11246
|
|
20230921,091500,264547440,2235,2225,2240,2225,18189
|
|
20230921,091400,224022550,2225,2205,2225,2205,13407
|
|
20230921,091300,194343360,2205,2205,2205,2205,5000
|
|
20230921,091200,183318360,2215,2210,2215,2210,1500
|
|
20230921,091100,180000045,2210,2215,2220,2210,5877
|
|
20230921,091000,167000640,2220,2215,2220,2215,707
|
|
20230921,090900,165434630,2220,2220,2220,2220,10
|
|
20230921,090800,165412430,2220,2220,2220,2220,88
|
|
20230921,090700,165217070,2220,2220,2220,2220,5004
|
|
20230921,090600,154108190,2225,2220,2225,2220,1268
|
|
20230921,090500,151290495,2220,2225,2235,2200,5724
|
|
20230921,090400,138581840,2230,2235,2260,2225,37259
|
|
20230921,090300,55259160,2235,2200,2270,2200,8620
|
|
20230921,090200,36111850,2205,2200,2205,2185,3114
|
|
20230921,090100,29261310,2190,2165,2190,2160,2681
|
|
20230921,090000,23417200,2165,2140,2210,2135,10884
|