574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183100,4207755990,6210,6210,6210,6210,20434
|
|
20230919,183000,4207755990,6210,6210,6210,6210,0
|
|
20230919,182900,4207755990,6210,6210,6210,6210,0
|
|
20230919,182800,4207755990,6210,6210,6210,6210,0
|
|
20230919,182700,4207755990,6210,6210,6210,6210,0
|
|
20230919,182600,4207755990,6210,6210,6210,6210,0
|
|
20230919,182500,4207755990,6210,6210,6210,6210,0
|
|
20230919,182400,4207755990,6210,6210,6210,6210,0
|
|
20230919,182300,4207755990,6210,6210,6210,6210,0
|
|
20230919,182200,4207755990,6210,6210,6210,6210,0
|
|
20230919,182100,4207755990,6210,6210,6210,6210,0
|
|
20230919,182000,4207755990,6210,6210,6210,6210,0
|
|
20230919,181900,4207755990,6210,6210,6210,6210,0
|
|
20230919,181800,4207755990,6210,6210,6210,6210,0
|
|
20230919,181700,4207755990,6210,6210,6210,6210,0
|
|
20230919,181600,4207755990,6210,6210,6210,6210,0
|
|
20230919,181500,4207755990,6210,6210,6210,6210,0
|
|
20230919,181400,4207755990,6210,6210,6210,6210,0
|
|
20230919,181300,4207755990,6210,6210,6210,6210,0
|
|
20230919,181200,4207755990,6210,6210,6210,6210,0
|
|
20230919,181100,4207755990,6210,6210,6210,6210,0
|
|
20230919,181000,4207755990,6210,6210,6210,6210,0
|
|
20230919,180900,4207755990,6210,6210,6210,6210,0
|
|
20230919,180800,4207755990,6210,6210,6210,6210,0
|
|
20230919,180700,4207755990,6210,6210,6210,6210,0
|
|
20230919,180600,4207755990,6210,6210,6210,6210,0
|
|
20230919,180500,4207755990,6210,6210,6210,6210,0
|
|
20230919,180400,4207755990,6210,6210,6210,6210,0
|
|
20230919,180300,4207755990,6210,6210,6210,6210,0
|
|
20230919,180200,4207755990,6210,6210,6210,6210,0
|
|
20230919,180100,4207755990,6210,6210,6210,6210,20434
|
|
20230919,180000,4207755990,6210,6210,6210,6210,0
|
|
20230919,175900,4207755990,6210,6210,6210,6210,0
|
|
20230919,175800,4207755990,6210,6210,6210,6210,0
|
|
20230919,175700,4207755990,6210,6210,6210,6210,0
|
|
20230919,175600,4207755990,6210,6210,6210,6210,0
|
|
20230919,175500,4207755990,6210,6210,6210,6210,0
|
|
20230919,175400,4207755990,6210,6210,6210,6210,0
|
|
20230919,175300,4207755990,6210,6210,6210,6210,0
|
|
20230919,175200,4207755990,6210,6210,6210,6210,0
|
|
20230919,175100,4207755990,6210,6210,6210,6210,0
|
|
20230919,175000,4207755990,6210,6210,6210,6210,0
|
|
20230919,174900,4207755990,6210,6210,6210,6210,0
|
|
20230919,174800,4207755990,6210,6210,6210,6210,0
|
|
20230919,174700,4207755990,6210,6210,6210,6210,0
|
|
20230919,174600,4207755990,6210,6210,6210,6210,0
|
|
20230919,174500,4207755990,6210,6210,6210,6210,0
|
|
20230919,174400,4207755990,6210,6210,6210,6210,0
|
|
20230919,174300,4207755990,6210,6210,6210,6210,0
|
|
20230919,174200,4207755990,6210,6210,6210,6210,0
|
|
20230919,174100,4207755990,6210,6210,6210,6210,0
|
|
20230919,174000,4207755990,6210,6210,6210,6210,0
|
|
20230919,173900,4207755990,6210,6210,6210,6210,0
|
|
20230919,173800,4207755990,6210,6210,6210,6210,0
|
|
20230919,173700,4207755990,6210,6210,6210,6210,0
|
|
20230919,173600,4207755990,6210,6210,6210,6210,0
|
|
20230919,173500,4207755990,6210,6210,6210,6210,0
|
|
20230919,173400,4207755990,6210,6210,6210,6210,0
|
|
20230919,173300,4207755990,6210,6210,6210,6210,0
|
|
20230919,173200,4207755990,6210,6210,6210,6210,0
|
|
20230919,173100,4207755990,6210,6210,6210,6210,20434
|
|
20230919,173000,4207755990,6210,6210,6210,6210,0
|
|
20230919,172900,4207755990,6210,6210,6210,6210,0
|
|
20230919,172800,4207755990,6210,6210,6210,6210,0
|
|
20230919,172700,4207755990,6210,6210,6210,6210,0
|
|
20230919,172600,4207755990,6210,6210,6210,6210,0
|
|
20230919,172500,4207755990,6210,6210,6210,6210,0
|
|
20230919,172400,4207755990,6210,6210,6210,6210,0
|
|
20230919,172300,4207755990,6210,6210,6210,6210,0
|
|
20230919,172200,4207755990,6210,6210,6210,6210,0
|
|
20230919,172100,4207755990,6210,6210,6210,6210,0
|
|
20230919,172000,4207755990,6210,6210,6210,6210,0
|
|
20230919,171900,4207755990,6210,6210,6210,6210,0
|
|
20230919,171800,4207755990,6210,6210,6210,6210,0
|
|
20230919,171700,4207755990,6210,6210,6210,6210,0
|
|
20230919,171600,4207755990,6210,6210,6210,6210,0
|
|
20230919,171500,4207755990,6210,6210,6210,6210,0
|
|
20230919,171400,4207755990,6210,6210,6210,6210,0
|
|
20230919,171300,4207755990,6210,6210,6210,6210,0
|
|
20230919,171200,4207755990,6210,6210,6210,6210,0
|
|
20230919,171100,4207755990,6210,6210,6210,6210,0
|
|
20230919,171000,4207755990,6210,6210,6210,6210,0
|
|
20230919,170900,4207755990,6210,6210,6210,6210,0
|
|
20230919,170800,4207755990,6210,6210,6210,6210,0
|
|
20230919,170700,4207755990,6210,6210,6210,6210,0
|
|
20230919,170600,4207755990,6210,6210,6210,6210,0
|
|
20230919,170500,4207755990,6210,6210,6210,6210,0
|
|
20230919,170400,4207755990,6210,6210,6210,6210,0
|
|
20230919,170300,4207755990,6210,6210,6210,6210,0
|
|
20230919,170200,4207755990,6210,6210,6210,6210,0
|
|
20230919,170100,4207755990,6210,6210,6210,6210,20434
|
|
20230919,170000,4207755990,6210,6210,6210,6210,0
|
|
20230919,165900,4207755990,6210,6210,6210,6210,0
|
|
20230919,165800,4207755990,6210,6210,6210,6210,0
|
|
20230919,165700,4207755990,6210,6210,6210,6210,0
|
|
20230919,165600,4207755990,6210,6210,6210,6210,0
|
|
20230919,165500,4207755990,6210,6210,6210,6210,0
|
|
20230919,165400,4207755990,6210,6210,6210,6210,0
|
|
20230919,165300,4207755990,6210,6210,6210,6210,0
|
|
20230919,165200,4207755990,6210,6210,6210,6210,0
|
|
20230919,165100,4207755990,6210,6210,6210,6210,0
|
|
20230919,165000,4207755990,6210,6210,6210,6210,0
|
|
20230919,164900,4207755990,6210,6210,6210,6210,0
|
|
20230919,164800,4207755990,6210,6210,6210,6210,0
|
|
20230919,164700,4207755990,6210,6210,6210,6210,0
|
|
20230919,164600,4207755990,6210,6210,6210,6210,0
|
|
20230919,164500,4207755990,6210,6210,6210,6210,0
|
|
20230919,164400,4207755990,6210,6210,6210,6210,0
|
|
20230919,164300,4207755990,6210,6210,6210,6210,0
|
|
20230919,164200,4207755990,6210,6210,6210,6210,0
|
|
20230919,164100,4207755990,6210,6210,6210,6210,0
|
|
20230919,164000,4207755990,6210,6210,6210,6210,0
|
|
20230919,163900,4207755990,6210,6210,6210,6210,0
|
|
20230919,163800,4207755990,6210,6210,6210,6210,0
|
|
20230919,163700,4207755990,6210,6210,6210,6210,0
|
|
20230919,163600,4207755990,6210,6210,6210,6210,0
|
|
20230919,163500,4207755990,6210,6210,6210,6210,0
|
|
20230919,163400,4207755990,6210,6210,6210,6210,0
|
|
20230919,163300,4207755990,6210,6210,6210,6210,0
|
|
20230919,163200,4207755990,6210,6210,6210,6210,0
|
|
20230919,163100,4207755990,6210,6210,6210,6210,20434
|
|
20230919,163000,4207755990,6210,6210,6210,6210,0
|
|
20230919,162900,4207755990,6210,6210,6210,6210,0
|
|
20230919,162800,4207755990,6210,6210,6210,6210,0
|
|
20230919,162700,4207755990,6210,6210,6210,6210,0
|
|
20230919,162600,4207755990,6210,6210,6210,6210,0
|
|
20230919,162500,4207755990,6210,6210,6210,6210,0
|
|
20230919,162400,4207755990,6210,6210,6210,6210,0
|
|
20230919,162300,4207755990,6210,6210,6210,6210,0
|
|
20230919,162200,4207755990,6210,6210,6210,6210,0
|
|
20230919,162100,4207755990,6210,6210,6210,6210,0
|
|
20230919,162000,4207755990,6210,6210,6210,6210,0
|
|
20230919,161900,4207755990,6210,6210,6210,6210,0
|
|
20230919,161800,4207755990,6210,6210,6210,6210,0
|
|
20230919,161700,4207755990,6210,6210,6210,6210,0
|
|
20230919,161600,4207755990,6210,6210,6210,6210,0
|
|
20230919,161500,4207755990,6210,6210,6210,6210,0
|
|
20230919,161400,4207755990,6210,6210,6210,6210,0
|
|
20230919,161300,4207755990,6210,6210,6210,6210,0
|
|
20230919,161200,4207755990,6210,6210,6210,6210,0
|
|
20230919,161100,4207755990,6210,6210,6210,6210,0
|
|
20230919,161000,4207755990,6210,6210,6210,6210,0
|
|
20230919,160900,4207755990,6210,6210,6210,6210,0
|
|
20230919,160800,4207755990,6210,6210,6210,6210,0
|
|
20230919,160700,4207755990,6210,6210,6210,6210,0
|
|
20230919,160600,4207755990,6210,6210,6210,6210,0
|
|
20230919,160500,4207755990,6210,6210,6210,6210,0
|
|
20230919,160400,4207755990,6210,6210,6210,6210,0
|
|
20230919,160300,4207755990,6210,6210,6210,6210,0
|
|
20230919,160200,4207755990,6210,6210,6210,6210,0
|
|
20230919,160100,4207755990,6210,6210,6210,6210,20434
|
|
20230919,160000,4207755990,6210,6210,6210,6210,0
|
|
20230919,155900,4207755990,6210,6210,6210,6210,0
|
|
20230919,155800,4207755990,6210,6210,6210,6210,0
|
|
20230919,155700,4207755990,6210,6210,6210,6210,0
|
|
20230919,155600,4207755990,6210,6210,6210,6210,0
|
|
20230919,155500,4207755990,6210,6210,6210,6210,0
|
|
20230919,155400,4207755990,6210,6210,6210,6210,0
|
|
20230919,155300,4207755990,6210,6210,6210,6210,0
|
|
20230919,155200,4207755990,6210,6210,6210,6210,0
|
|
20230919,155100,4207755990,6210,6210,6210,6210,0
|
|
20230919,155000,4207755990,6210,6210,6210,6210,0
|
|
20230919,154900,4207755990,6210,6210,6210,6210,0
|
|
20230919,154800,4207755990,6210,6210,6210,6210,0
|
|
20230919,154700,4207755990,6210,6210,6210,6210,0
|
|
20230919,154600,4207755990,6210,6210,6210,6210,0
|
|
20230919,154500,4207755990,6210,6210,6210,6210,0
|
|
20230919,154400,4207755990,6210,6210,6210,6210,0
|
|
20230919,154300,4207755990,6210,6210,6210,6210,0
|
|
20230919,154200,4207755990,6210,6210,6210,6210,0
|
|
20230919,154100,4207755990,6210,6210,6210,6210,0
|
|
20230919,154000,4207755990,6210,6210,6210,6210,0
|
|
20230919,153900,4207755990,6210,6210,6210,6210,0
|
|
20230919,153800,4207755990,6210,6210,6210,6210,0
|
|
20230919,153700,4207755990,6210,6210,6210,6210,0
|
|
20230919,153600,4207755990,6210,6210,6210,6210,0
|
|
20230919,153500,4207755990,6210,6210,6210,6210,0
|
|
20230919,153400,4207755990,6210,6210,6210,6210,0
|
|
20230919,153300,4207755990,6210,6210,6210,6210,0
|
|
20230919,153200,4207755990,6210,6210,6210,6210,0
|
|
20230919,153100,4207755990,6210,6210,6210,6210,20434
|
|
20230919,153000,4207755990,6210,6210,6210,6210,20434
|
|
20230919,152900,4080860850,6250,6250,6250,6250,0
|
|
20230919,152800,4080860850,6250,6250,6250,6250,0
|
|
20230919,152700,4080860850,6250,6250,6250,6250,0
|
|
20230919,152600,4080860850,6250,6250,6250,6250,0
|
|
20230919,152500,4080860850,6250,6250,6250,6250,0
|
|
20230919,152400,4080860850,6250,6250,6250,6250,0
|
|
20230919,152300,4080860850,6250,6250,6250,6250,0
|
|
20230919,152200,4080860850,6250,6250,6250,6250,0
|
|
20230919,152100,4080860850,6250,6250,6250,6250,0
|
|
20230919,152000,4080860850,6250,6250,6250,6250,0
|
|
20230919,151900,4080860850,6250,6230,6250,6220,1188
|
|
20230919,151800,4073462850,6220,6230,6230,6220,548
|
|
20230919,151700,4070053200,6230,6220,6230,6220,1882
|
|
20230919,151600,4058345750,6220,6210,6220,6210,1364
|
|
20230919,151500,4049865470,6210,6220,6220,6210,458
|
|
20230919,151400,4047020210,6210,6210,6220,6210,2143
|
|
20230919,151300,4033712170,6200,6210,6210,6200,1930
|
|
20230919,151200,4021735670,6210,6220,6220,6210,5564
|
|
20230919,151100,3987179230,6220,6220,6220,6210,3104
|
|
20230919,151000,3967900370,6210,6220,6220,6210,345
|
|
20230919,150900,3965755230,6220,6230,6230,6220,5376
|
|
20230919,150800,3932315230,6230,6220,6230,6220,593
|
|
20230919,150700,3928626270,6220,6220,6220,6210,2309
|
|
20230919,150600,3914272800,6220,6210,6220,6210,2530
|
|
20230919,150500,3898557100,6210,6230,6230,6210,6957
|
|
20230919,150400,3855301890,6230,6230,6240,6230,2711
|
|
20230919,150300,3838411300,6220,6230,6230,6220,607
|
|
20230919,150200,3834634110,6220,6230,6230,6220,1767
|
|
20230919,150100,3823627360,6230,6240,6240,6230,2631
|
|
20230919,150000,3807234920,6240,6240,6240,6240,731
|
|
20230919,145900,3802673480,6250,6240,6250,6230,706
|
|
20230919,145800,3798272690,6250,6240,6250,6240,58
|
|
20230919,145700,3797910690,6240,6240,6240,6230,1051
|
|
20230919,145600,3791354040,6230,6230,6230,6230,2515
|
|
20230919,145500,3775685590,6240,6240,6240,6230,916
|
|
20230919,145400,3769976330,6240,6240,6240,6230,218
|
|
20230919,145300,3768618020,6240,6230,6240,6230,12
|
|
20230919,145200,3768543170,6220,6220,6230,6220,344
|
|
20230919,145100,3766401310,6220,6230,6230,6220,691
|
|
20230919,145000,3762098380,6230,6230,6230,6230,927
|
|
20230919,144900,3756323170,6230,6220,6230,6220,95
|
|
20230919,144800,3755731420,6220,6210,6220,6210,838
|
|
20230919,144700,3750525750,6220,6220,6220,6210,1914
|
|
20230919,144600,3738627300,6220,6220,6220,6220,10090
|
|
20230919,144500,3675867500,6220,6230,6240,6220,2654
|
|
20230919,144400,3659351950,6240,6230,6240,6230,2507
|
|
20230919,144300,3643733270,6230,6230,6240,6230,184
|
|
20230919,144200,3642585890,6230,6240,6240,6230,1338
|
|
20230919,144100,3634244430,6240,6240,6240,6240,0
|
|
20230919,144000,3634244430,6240,6240,6240,6240,292
|
|
20230919,143900,3632422350,6240,6240,6250,6230,3150
|
|
20230919,143800,3612787720,6240,6240,6240,6240,1781
|
|
20230919,143700,3601674280,6250,6270,6270,6250,230
|
|
20230919,143600,3600236370,6270,6260,6270,6260,82
|
|
20230919,143500,3599722330,6270,6270,6270,6270,320
|
|
20230919,143400,3597715930,6260,6260,6260,6260,18
|
|
20230919,143300,3597603250,6260,6270,6270,6260,485
|
|
20230919,143200,3594567050,6270,6270,6270,6260,1139
|
|
20230919,143100,3587427110,6260,6250,6270,6250,2812
|
|
20230919,143000,3569820880,6240,6250,6250,6240,1393
|
|
20230919,142900,3561122380,6250,6240,6250,6240,200
|
|
20230919,142800,3559873780,6260,6260,6260,6260,0
|
|
20230919,142700,3559873780,6260,6240,6260,6240,232
|
|
20230919,142600,3558425900,6250,6250,6260,6250,425
|
|
20230919,142500,3555768810,6260,6260,6260,6260,0
|
|
20230919,142400,3555768810,6260,6260,6260,6260,1
|
|
20230919,142300,3555762550,6240,6240,6240,6240,3440
|
|
20230919,142200,3534296950,6240,6250,6250,6240,599
|
|
20230919,142100,3530554000,6250,6250,6250,6240,1886
|
|
20230919,142000,3518785060,6250,6250,6250,6250,103
|
|
20230919,141900,3518141310,6240,6250,6250,6240,34
|
|
20230919,141800,3517929120,6250,6250,6250,6250,51
|
|
20230919,141700,3517610370,6250,6250,6250,6240,292
|
|
20230919,141600,3515788160,6250,6240,6250,6240,261
|
|
20230919,141500,3514158400,6250,6250,6250,6250,713
|
|
20230919,141400,3509702150,6250,6260,6260,6250,531
|
|
20230919,141300,3506378100,6260,6250,6260,6250,1227
|
|
20230919,141200,3498698580,6250,6250,6250,6250,3
|
|
20230919,141100,3498679830,6260,6260,6260,6260,1906
|
|
20230919,141000,3486748270,6260,6260,6260,6260,20
|
|
20230919,140900,3486623070,6270,6270,6270,6270,1
|
|
20230919,140800,3486616800,6240,6260,6260,6240,3001
|
|
20230919,140700,3467877490,6260,6260,6260,6260,196
|
|
20230919,140600,3466650530,6270,6270,6270,6270,5
|
|
20230919,140500,3466619180,6270,6280,6280,6270,223
|
|
20230919,140400,3465220910,6270,6270,6270,6270,2
|
|
20230919,140300,3465208370,6270,6270,6270,6270,25
|
|
20230919,140200,3465051620,6280,6280,6280,6280,144
|
|
20230919,140100,3464147300,6270,6260,6270,6260,762
|
|
20230919,140000,3459369660,6260,6270,6270,6260,10
|
|
20230919,135900,3459307050,6260,6270,6280,6260,92
|
|
20230919,135800,3458729600,6260,6260,6260,6260,256
|
|
20230919,135700,3457127040,6280,6270,6280,6270,10
|
|
20230919,135600,3457064310,6270,6270,6270,6270,201
|
|
20230919,135500,3455804040,6270,6270,6270,6270,270
|
|
20230919,135400,3454111140,6270,6280,6290,6270,840
|
|
20230919,135300,3448836930,6290,6290,6290,6290,2
|
|
20230919,135200,3448824350,6290,6300,6300,6240,8975
|
|
20230919,135100,3392648050,6300,6300,6300,6300,506
|
|
20230919,135000,3389460250,6300,6290,6300,6290,505
|
|
20230919,134900,3386280770,6290,6290,6290,6290,1326
|
|
20230919,134800,3377940230,6280,6280,6290,6280,943
|
|
20230919,134700,3372017730,6270,6260,6270,6260,1283
|
|
20230919,134600,3363976300,6260,6250,6260,6250,214
|
|
20230919,134500,3362637160,6260,6250,6260,6250,354
|
|
20230919,134400,3360421160,6240,6240,6240,6240,331
|
|
20230919,134300,3358355720,6240,6240,6240,6240,10
|
|
20230919,134200,3358293320,6240,6260,6260,6240,1558
|
|
20230919,134100,3348558660,6240,6250,6250,6240,499
|
|
20230919,134000,3345442110,6250,6260,6260,6240,4038
|
|
20230919,133900,3320230160,6260,6260,6260,6250,525
|
|
20230919,133800,3316945410,6270,6260,6270,6260,222
|
|
20230919,133700,3315555380,6260,6260,6260,6260,1084
|
|
20230919,133600,3308769540,6260,6260,6260,6260,1
|
|
20230919,133500,3308763280,6260,6250,6260,6250,460
|
|
20230919,133400,3305888230,6260,6260,6260,6260,1
|
|
20230919,133300,3305881970,6260,6260,6260,6260,175
|
|
20230919,133200,3304786470,6260,6260,6260,6260,301
|
|
20230919,133100,3302902210,6260,6250,6260,6250,220
|
|
20230919,133000,3301526640,6250,6250,6250,6250,927
|
|
20230919,132900,3295732890,6250,6260,6260,6250,44
|
|
20230919,132800,3295457850,6260,6260,6260,6260,1
|
|
20230919,132700,3295451590,6250,6250,6250,6250,2187
|
|
20230919,132600,3281782840,6250,6250,6260,6250,2662
|
|
20230919,132500,3265145330,6250,6250,6250,6250,1100
|
|
20230919,132400,3258270330,6260,6260,6260,6260,7
|
|
20230919,132300,3258226510,6250,6260,6260,6250,299
|
|
20230919,132200,3256357750,6260,6260,6260,6260,150
|
|
20230919,132100,3255418750,6260,6270,6270,6260,2180
|
|
20230919,132000,3241771840,6270,6270,6270,6270,2
|
|
20230919,131900,3241759300,6270,6270,6270,6270,30
|
|
20230919,131800,3241571200,6280,6270,6280,6270,457
|
|
20230919,131700,3238705800,6280,6280,6280,6280,21
|
|
20230919,131600,3238573920,6270,6270,6270,6270,1060
|
|
20230919,131500,3231927720,6270,6270,6270,6270,1108
|
|
20230919,131400,3224980560,6270,6260,6270,6260,157
|
|
20230919,131300,3223996730,6260,6260,6260,6260,215
|
|
20230919,131200,3222650830,6270,6270,6270,6270,1
|
|
20230919,131100,3222644560,6260,6260,6260,6260,0
|
|
20230919,131000,3222644560,6260,6250,6260,6250,2261
|
|
20230919,130900,3208504760,6250,6250,6260,6250,1319
|
|
20230919,130800,3200252870,6250,6250,6260,6250,883
|
|
20230919,130700,3194728120,6260,6260,6260,6260,0
|
|
20230919,130600,3194728120,6260,6260,6260,6260,56
|
|
20230919,130500,3194377560,6260,6260,6260,6260,1107
|
|
20230919,130400,3187447740,6250,6260,6260,6250,1000
|
|
20230919,130300,3181195860,6250,6250,6250,6250,0
|
|
20230919,130200,3181195860,6250,6260,6260,6250,318
|
|
20230919,130100,3179206570,6260,6260,6260,6260,155
|
|
20230919,130000,3178236270,6250,6250,6250,6250,10
|
|
20230919,125900,3178173770,6250,6250,6250,6250,5
|
|
20230919,125800,3178142520,6250,6250,6250,6250,1500
|
|
20230919,125700,3168767520,6250,6260,6260,6250,710
|
|
20230919,125600,3164329110,6270,6270,6270,6270,185
|
|
20230919,125500,3163169160,6280,6280,6280,6280,0
|
|
20230919,125400,3163169160,6280,6260,6280,6260,684
|
|
20230919,125300,3158885040,6260,6280,6280,6260,122
|
|
20230919,125200,3158120230,6280,6300,6300,6280,1930
|
|
20230919,125100,3145983100,6300,6300,6300,6300,18
|
|
20230919,125000,3145869700,6300,6300,6300,6300,1
|
|
20230919,124900,3145863400,6300,6300,6300,6300,0
|
|
20230919,124800,3145863400,6300,6300,6300,6300,2719
|
|
20230919,124700,3128733700,6300,6300,6300,6300,80
|
|
20230919,124600,3128229700,6300,6300,6300,6300,0
|
|
20230919,124500,3128229700,6300,6290,6300,6290,273
|
|
20230919,124400,3126511330,6300,6300,6300,6300,28
|
|
20230919,124300,3126334930,6300,6300,6300,6300,0
|
|
20230919,124200,3126334930,6300,6300,6300,6300,25
|
|
20230919,124100,3126177430,6300,6290,6300,6290,478
|
|
20230919,124000,3123169400,6280,6270,6280,6270,4030
|
|
20230919,123900,3097864140,6270,6270,6270,6270,518
|
|
20230919,123800,3094616280,6270,6290,6290,6270,1327
|
|
20230919,123700,3086277090,6300,6310,6310,6300,141
|
|
20230919,123600,3085388750,6310,6310,6310,6310,1
|
|
20230919,123500,3085382440,6290,6300,6300,6290,41
|
|
20230919,123400,3085124440,6300,6270,6310,6270,1261
|
|
20230919,123300,3077189230,6260,6280,6280,6260,1162
|
|
20230919,123200,3069900900,6280,6280,6280,6280,7
|
|
20230919,123100,3069856940,6280,6270,6280,6270,1003
|
|
20230919,123000,3063566480,6260,6260,6260,6260,1414
|
|
20230919,122900,3054714840,6260,6270,6270,6260,750
|
|
20230919,122800,3050015220,6280,6280,6280,6280,147
|
|
20230919,122700,3049092060,6280,6280,6280,6280,25
|
|
20230919,122600,3048935060,6280,6280,6280,6280,14
|
|
20230919,122500,3048847140,6280,6270,6280,6270,69
|
|
20230919,122400,3048413850,6270,6270,6270,6270,287
|
|
20230919,122300,3046614360,6260,6270,6270,6260,2652
|
|
20230919,122200,3030010700,6260,6230,6290,6230,8011
|
|
20230919,122100,2979888350,6230,6230,6230,6230,1190
|
|
20230919,122000,2972474650,6240,6240,6240,6240,1000
|
|
20230919,121900,2966234650,6250,6240,6250,6240,2000
|
|
20230919,121800,2953754170,6250,6240,6250,6240,242
|
|
20230919,121700,2952243590,6240,6250,6250,6240,2702
|
|
20230919,121600,2935383090,6250,6240,6250,6240,1801
|
|
20230919,121500,2924144750,6240,6250,6250,6240,2513
|
|
20230919,121400,2908463500,6260,6260,6260,6250,221
|
|
20230919,121300,2907082040,6260,6270,6270,6260,315
|
|
20230919,121200,2905109640,6270,6270,6270,6270,0
|
|
20230919,121100,2905109640,6270,6280,6280,6270,311
|
|
20230919,121000,2903158680,6280,6280,6280,6280,4
|
|
20230919,120900,2903133560,6270,6270,6270,6270,83
|
|
20230919,120800,2902613150,6270,6260,6270,6260,694
|
|
20230919,120700,2898268300,6260,6260,6260,6260,170
|
|
20230919,120600,2897204100,6260,6260,6260,6260,558
|
|
20230919,120500,2893711020,6250,6250,6250,6250,253
|
|
20230919,120400,2892129770,6240,6250,6250,6240,107
|
|
20230919,120300,2891461720,6260,6250,6260,6250,611
|
|
20230919,120200,2887642860,6260,6260,6260,6260,100
|
|
20230919,120100,2887016860,6250,6240,6260,6240,568
|
|
20230919,120000,2883467760,6250,6250,6250,6220,12090
|
|
20230919,115900,2808131520,6250,6250,6250,6250,0
|
|
20230919,115800,2808131520,6250,6250,6250,6250,15
|
|
20230919,115700,2808037770,6260,6260,6260,6260,0
|
|
20230919,115600,2808037770,6260,6240,6260,6240,145
|
|
20230919,115500,2807130270,6240,6240,6240,6240,0
|
|
20230919,115400,2807130270,6240,6240,6260,6240,11744
|
|
20230919,115300,2733845730,6220,6240,6240,6220,13090
|
|
20230919,115200,2652356760,6240,6240,6240,6240,234
|
|
20230919,115100,2650896600,6240,6240,6250,6240,773
|
|
20230919,115000,2646072880,6240,6250,6250,6240,1334
|
|
20230919,114900,2637746230,6260,6260,6260,6250,409
|
|
20230919,114800,2635186440,6250,6250,6260,6250,549
|
|
20230919,114700,2631755180,6250,6260,6260,6250,370
|
|
20230919,114600,2629442180,6260,6260,6260,6260,10
|
|
20230919,114500,2629379580,6250,6250,6250,6250,200
|
|
20230919,114400,2628129580,6250,6250,6250,6250,0
|
|
20230919,114300,2628129580,6250,6250,6250,6250,0
|
|
20230919,114200,2628129580,6250,6250,6250,6250,463
|
|
20230919,114100,2625235830,6250,6260,6260,6250,469
|
|
20230919,114000,2622304480,6250,6270,6270,6250,61
|
|
20230919,113900,2621923070,6250,6260,6270,6250,747
|
|
20230919,113800,2617247690,6250,6250,6250,6250,200
|
|
20230919,113700,2615997690,6260,6240,6260,6240,1743
|
|
20230919,113600,2605110740,6250,6240,6250,6240,1237
|
|
20230919,113500,2597384000,6240,6240,6240,6240,238
|
|
20230919,113400,2595898880,6240,6230,6260,6220,3805
|
|
20230919,113300,2572178920,6230,6240,6240,6230,4096
|
|
20230919,113200,2546651160,6240,6250,6250,6240,960
|
|
20230919,113100,2540651180,6240,6240,6240,6240,260
|
|
20230919,113000,2539028780,6240,6240,6240,6240,820
|
|
20230919,112900,2533911980,6230,6240,6240,6230,309
|
|
20230919,112800,2531985440,6230,6240,6240,6230,1690
|
|
20230919,112700,2521442140,6240,6230,6260,6230,475
|
|
20230919,112600,2518475390,6260,6250,6260,6240,4901
|
|
20230919,112500,2487885930,6250,6260,6260,6230,16573
|
|
20230919,112400,2384508150,6260,6250,6260,6250,8
|
|
20230919,112300,2384458120,6250,6270,6270,6250,646
|
|
20230919,112200,2380413810,6270,6270,6270,6270,2737
|
|
20230919,112100,2363252820,6270,6270,6270,6270,1152
|
|
20230919,112000,2356029780,6270,6270,6270,6270,648
|
|
20230919,111900,2351966820,6250,6280,6280,6250,1002
|
|
20230919,111800,2345703000,6280,6260,6280,6260,508
|
|
20230919,111700,2342522880,6260,6270,6270,6250,2391
|
|
20230919,111600,2327558660,6270,6270,6270,6270,19
|
|
20230919,111500,2327439530,6270,6270,6280,6270,964
|
|
20230919,111400,2321395050,6270,6280,6280,6270,311
|
|
20230919,111300,2319442010,6290,6290,6290,6280,503
|
|
20230919,111200,2316281570,6280,6280,6280,6280,0
|
|
20230919,111100,2316281570,6280,6290,6290,6280,134
|
|
20230919,111000,2315439000,6290,6290,6290,6290,0
|
|
20230919,110900,2315439000,6290,6270,6300,6270,346
|
|
20230919,110800,2313264950,6300,6300,6300,6300,15
|
|
20230919,110700,2313170450,6290,6280,6290,6240,16873
|
|
20230919,110600,2207551020,6280,6300,6300,6270,3245
|
|
20230919,110500,2187163150,6300,6290,6300,6290,25
|
|
20230919,110400,2187005660,6290,6300,6300,6290,235
|
|
20230919,110300,2185526880,6300,6300,6300,6300,64
|
|
20230919,110200,2185123680,6300,6300,6300,6300,0
|
|
20230919,110100,2185123680,6300,6300,6300,6300,637
|
|
20230919,110000,2181110580,6300,6300,6300,6300,118
|
|
20230919,105900,2180367180,6300,6290,6300,6290,195
|
|
20230919,105800,2179139680,6300,6300,6300,6300,1
|
|
20230919,105700,2179133380,6290,6290,6290,6290,10
|
|
20230919,105600,2179070480,6290,6290,6290,6290,345
|
|
20230919,105500,2176900430,6290,6300,6300,6290,1817
|
|
20230919,105400,2165459830,6310,6300,6310,6300,211
|
|
20230919,105300,2164130420,6300,6310,6310,6300,527
|
|
20230919,105200,2160808050,6310,6320,6320,6310,4583
|
|
20230919,105100,2131872860,6320,6320,6320,6310,4677
|
|
20230919,105000,2102355510,6320,6310,6330,6310,179
|
|
20230919,104900,2101224190,6310,6320,6320,6310,1600
|
|
20230919,104800,2091126170,6330,6290,6330,6290,3547
|
|
20230919,104700,2068730410,6290,6290,6290,6290,442
|
|
20230919,104600,2065950230,6290,6310,6310,6290,2627
|
|
20230919,104500,2049386620,6270,6300,6300,6270,2935
|
|
20230919,104400,2030965500,6270,6300,6300,6270,3207
|
|
20230919,104300,2010830940,6290,6280,6290,6280,1390
|
|
20230919,104200,2002088470,6280,6280,6280,6280,1456
|
|
20230919,104100,1992944790,6290,6280,6290,6280,496
|
|
20230919,104000,1989828220,6280,6290,6290,6280,210
|
|
20230919,103900,1988509090,6300,6290,6300,6290,496
|
|
20230919,103800,1985388090,6290,6290,6290,6290,120
|
|
20230919,103700,1984633290,6290,6300,6300,6290,397
|
|
20230919,103600,1982132390,6290,6300,6300,6290,123
|
|
20230919,103500,1981358520,6300,6280,6300,6280,2803
|
|
20230919,103400,1963735770,6270,6260,6280,6260,1171
|
|
20230919,103300,1956403390,6260,6270,6280,6260,7879
|
|
20230919,103200,1906999250,6270,6260,6280,6260,1716
|
|
20230919,103100,1896233860,6260,6270,6280,6230,21198
|
|
20230919,103000,1763711060,6270,6270,6270,6260,4063
|
|
20230919,102900,1738250670,6270,6270,6290,6270,637
|
|
20230919,102800,1734254280,6270,6270,6280,6270,2311
|
|
20230919,102700,1719752140,6270,6280,6280,6270,1877
|
|
20230919,102600,1707980050,6270,6300,6300,6270,3077
|
|
20230919,102500,1688665330,6300,6310,6310,6300,459
|
|
20230919,102400,1685770060,6300,6290,6320,6280,6140
|
|
20230919,102300,1647181110,6300,6310,6310,6300,965
|
|
20230919,102200,1641100520,6310,6300,6310,6300,1698
|
|
20230919,102100,1630390590,6310,6300,6310,6300,1263
|
|
20230919,102000,1622426460,6280,6300,6300,6280,2908
|
|
20230919,101900,1604149960,6290,6300,6300,6290,1300
|
|
20230919,101800,1595970320,6310,6300,6310,6300,1092
|
|
20230919,101700,1589088980,6310,6320,6320,6310,1603
|
|
20230919,101600,1578969170,6320,6330,6330,6320,1802
|
|
20230919,101500,1567577850,6330,6330,6330,6330,944
|
|
20230919,101400,1561602330,6320,6330,6330,6320,29
|
|
20230919,101300,1561418780,6330,6340,6340,6320,665
|
|
20230919,101200,1557210690,6340,6320,6340,6320,471
|
|
20230919,101100,1554233550,6320,6330,6330,6320,1079
|
|
20230919,101000,1547409400,6320,6300,6320,6280,10471
|
|
20230919,100900,1481432550,6300,6300,6300,6300,284
|
|
20230919,100800,1479643350,6300,6300,6300,6300,116
|
|
20230919,100700,1478912550,6300,6300,6300,6300,64
|
|
20230919,100600,1478509350,6300,6310,6310,6300,529
|
|
20230919,100500,1475176620,6300,6310,6310,6300,555
|
|
20230919,100400,1471674640,6300,6300,6300,6290,1925
|
|
20230919,100300,1459554650,6300,6300,6310,6290,563
|
|
20230919,100200,1456007610,6300,6310,6310,6300,177
|
|
20230919,100100,1454891160,6310,6310,6310,6290,115
|
|
20230919,100000,1454167710,6310,6310,6320,6300,366
|
|
20230919,095900,1451858770,6310,6320,6320,6310,12
|
|
20230919,095800,1451783030,6310,6290,6310,6290,244
|
|
20230919,095700,1450244690,6290,6290,6290,6290,86
|
|
20230919,095600,1449703750,6290,6280,6290,6280,1111
|
|
20230919,095500,1442721040,6280,6290,6290,6280,2152
|
|
20230919,095400,1429200660,6290,6280,6290,6280,1903
|
|
20230919,095300,1417240720,6290,6290,6290,6280,938
|
|
20230919,095200,1411344300,6290,6300,6300,6290,1259
|
|
20230919,095100,1403421430,6290,6290,6320,6280,1459
|
|
20230919,095000,1394243700,6290,6290,6290,6280,41
|
|
20230919,094900,1393986180,6290,6300,6300,6290,952
|
|
20230919,094800,1387990050,6300,6280,6300,6270,6836
|
|
20230919,094700,1345062880,6290,6300,6300,6290,2764
|
|
20230919,094600,1327677210,6300,6300,6300,6280,4910
|
|
20230919,094500,1296796090,6300,6320,6320,6300,7858
|
|
20230919,094400,1247219170,6340,6340,6340,6340,850
|
|
20230919,094300,1241830170,6350,6320,6350,6320,1205
|
|
20230919,094200,1234184120,6350,6330,6350,6330,657
|
|
20230919,094100,1230025290,6330,6330,6340,6330,306
|
|
20230919,094000,1228086360,6340,6330,6340,6330,612
|
|
20230919,093900,1224212290,6330,6360,6360,6330,3465
|
|
20230919,093800,1202201110,6360,6350,6360,6350,1011
|
|
20230919,093700,1195780620,6330,6330,6350,6310,2862
|
|
20230919,093600,1177714200,6320,6300,6320,6300,2459
|
|
20230919,093500,1162206680,6300,6310,6320,6290,3684
|
|
20230919,093400,1138992720,6320,6310,6320,6310,1405
|
|
20230919,093300,1130121470,6310,6330,6330,6310,3187
|
|
20230919,093200,1109999470,6320,6300,6330,6300,4729
|
|
20230919,093100,1080109090,6300,6300,6320,6290,2973
|
|
20230919,093000,1061384710,6300,6310,6310,6290,12093
|
|
20230919,092900,985171910,6310,6320,6330,6310,5384
|
|
20230919,092800,951144280,6330,6330,6330,6320,2056
|
|
20230919,092700,938136820,6320,6340,6340,6320,6573
|
|
20230919,092600,896574340,6340,6330,6340,6330,4886
|
|
20230919,092500,865618570,6330,6330,6350,6320,2631
|
|
20230919,092400,848964790,6350,6350,6360,6330,6649
|
|
20230919,092300,806815220,6350,6350,6360,6340,4863
|
|
20230919,092200,775939130,6370,6360,6370,6350,3437
|
|
20230919,092100,754074260,6360,6370,6380,6360,1699
|
|
20230919,092000,743252550,6370,6370,6380,6370,1140
|
|
20230919,091900,735984160,6380,6370,6380,6350,1512
|
|
20230919,091800,726354510,6340,6350,6370,6340,6512
|
|
20230919,091700,684988850,6350,6360,6380,6350,1320
|
|
20230919,091600,676597080,6360,6350,6360,6340,9150
|
|
20230919,091500,618502580,6350,6400,6400,6350,9858
|
|
20230919,091400,555702860,6400,6400,6420,6380,4814
|
|
20230919,091300,524910470,6410,6410,6410,6400,2614
|
|
20230919,091200,508177700,6400,6410,6410,6400,622
|
|
20230919,091100,504192520,6410,6410,6420,6400,560
|
|
20230919,091000,500602330,6400,6400,6430,6400,2819
|
|
20230919,090900,482538150,6400,6400,6400,6400,1734
|
|
20230919,090800,471440550,6400,6410,6420,6380,13172
|
|
20230919,090700,387158550,6400,6410,6420,6400,4050
|
|
20230919,090600,361193840,6410,6430,6440,6410,5007
|
|
20230919,090500,329035170,6440,6460,6460,6430,5188
|
|
20230919,090400,295592970,6460,6460,6460,6460,239
|
|
20230919,090300,294049030,6460,6480,6480,6450,3951
|
|
20230919,090200,268512030,6500,6450,6500,6440,9295
|
|
20230919,090100,208504600,6440,6480,6530,6440,15719
|
|
20230919,090000,106300710,6480,6410,6480,6400,16528
|