593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185000,2359190495,2015,2015,2015,2015,33953
|
|
20230919,184900,2359190495,2015,2015,2015,2015,0
|
|
20230919,184800,2359190495,2015,2015,2015,2015,0
|
|
20230919,184700,2359190495,2015,2015,2015,2015,0
|
|
20230919,184600,2359190495,2015,2015,2015,2015,0
|
|
20230919,184500,2359190495,2015,2015,2015,2015,0
|
|
20230919,184400,2359190495,2015,2015,2015,2015,0
|
|
20230919,184300,2359190495,2015,2015,2015,2015,0
|
|
20230919,184200,2359190495,2015,2015,2015,2015,0
|
|
20230919,184100,2359190495,2015,2015,2015,2015,0
|
|
20230919,184000,2359190495,2015,2015,2015,2015,0
|
|
20230919,183900,2359190495,2015,2015,2015,2015,0
|
|
20230919,183800,2359190495,2015,2015,2015,2015,0
|
|
20230919,183700,2359190495,2015,2015,2015,2015,0
|
|
20230919,183600,2359190495,2015,2015,2015,2015,0
|
|
20230919,183500,2359190495,2015,2015,2015,2015,0
|
|
20230919,183400,2359190495,2015,2015,2015,2015,0
|
|
20230919,183300,2359190495,2015,2015,2015,2015,0
|
|
20230919,183200,2359190495,2015,2015,2015,2015,0
|
|
20230919,183100,2359190495,2015,2015,2015,2015,0
|
|
20230919,183000,2359190495,2015,2015,2015,2015,0
|
|
20230919,182900,2359190495,2015,2015,2015,2015,0
|
|
20230919,182800,2359190495,2015,2015,2015,2015,0
|
|
20230919,182700,2359190495,2015,2015,2015,2015,0
|
|
20230919,182600,2359190495,2015,2015,2015,2015,0
|
|
20230919,182500,2359190495,2015,2015,2015,2015,0
|
|
20230919,182400,2359190495,2015,2015,2015,2015,0
|
|
20230919,182300,2359190495,2015,2015,2015,2015,0
|
|
20230919,182200,2359190495,2015,2015,2015,2015,0
|
|
20230919,182100,2359190495,2015,2015,2015,2015,0
|
|
20230919,182000,2359190495,2015,2015,2015,2015,33953
|
|
20230919,181900,2359190495,2015,2015,2015,2015,0
|
|
20230919,181800,2359190495,2015,2015,2015,2015,0
|
|
20230919,181700,2359190495,2015,2015,2015,2015,0
|
|
20230919,181600,2359190495,2015,2015,2015,2015,0
|
|
20230919,181500,2359190495,2015,2015,2015,2015,0
|
|
20230919,181400,2359190495,2015,2015,2015,2015,0
|
|
20230919,181300,2359190495,2015,2015,2015,2015,0
|
|
20230919,181200,2359190495,2015,2015,2015,2015,0
|
|
20230919,181100,2359190495,2015,2015,2015,2015,0
|
|
20230919,181000,2359190495,2015,2015,2015,2015,0
|
|
20230919,180900,2359190495,2015,2015,2015,2015,0
|
|
20230919,180800,2359190495,2015,2015,2015,2015,0
|
|
20230919,180700,2359190495,2015,2015,2015,2015,0
|
|
20230919,180600,2359190495,2015,2015,2015,2015,0
|
|
20230919,180500,2359190495,2015,2015,2015,2015,0
|
|
20230919,180400,2359190495,2015,2015,2015,2015,0
|
|
20230919,180300,2359190495,2015,2015,2015,2015,0
|
|
20230919,180200,2359190495,2015,2015,2015,2015,0
|
|
20230919,180100,2359190495,2015,2015,2015,2015,0
|
|
20230919,180000,2359190495,2015,2015,2015,2015,0
|
|
20230919,175900,2359190495,2015,2015,2015,2015,0
|
|
20230919,175800,2359190495,2015,2015,2015,2015,0
|
|
20230919,175700,2359190495,2015,2015,2015,2015,0
|
|
20230919,175600,2359190495,2015,2015,2015,2015,0
|
|
20230919,175500,2359190495,2015,2015,2015,2015,0
|
|
20230919,175400,2359190495,2015,2015,2015,2015,0
|
|
20230919,175300,2359190495,2015,2015,2015,2015,0
|
|
20230919,175200,2359190495,2015,2015,2015,2015,0
|
|
20230919,175100,2359190495,2015,2015,2015,2015,0
|
|
20230919,175000,2359190495,2015,2015,2015,2015,33953
|
|
20230919,174900,2359190495,2015,2015,2015,2015,0
|
|
20230919,174800,2359190495,2015,2015,2015,2015,0
|
|
20230919,174700,2359190495,2015,2015,2015,2015,0
|
|
20230919,174600,2359190495,2015,2015,2015,2015,0
|
|
20230919,174500,2359190495,2015,2015,2015,2015,0
|
|
20230919,174400,2359190495,2015,2015,2015,2015,0
|
|
20230919,174300,2359190495,2015,2015,2015,2015,0
|
|
20230919,174200,2359190495,2015,2015,2015,2015,0
|
|
20230919,174100,2359190495,2015,2015,2015,2015,0
|
|
20230919,174000,2359190495,2015,2015,2015,2015,0
|
|
20230919,173900,2359190495,2015,2015,2015,2015,0
|
|
20230919,173800,2359190495,2015,2015,2015,2015,0
|
|
20230919,173700,2359190495,2015,2015,2015,2015,0
|
|
20230919,173600,2359190495,2015,2015,2015,2015,0
|
|
20230919,173500,2359190495,2015,2015,2015,2015,0
|
|
20230919,173400,2359190495,2015,2015,2015,2015,0
|
|
20230919,173300,2359190495,2015,2015,2015,2015,0
|
|
20230919,173200,2359190495,2015,2015,2015,2015,0
|
|
20230919,173100,2359190495,2015,2015,2015,2015,0
|
|
20230919,173000,2359190495,2015,2015,2015,2015,0
|
|
20230919,172900,2359190495,2015,2015,2015,2015,0
|
|
20230919,172800,2359190495,2015,2015,2015,2015,0
|
|
20230919,172700,2359190495,2015,2015,2015,2015,0
|
|
20230919,172600,2359190495,2015,2015,2015,2015,0
|
|
20230919,172500,2359190495,2015,2015,2015,2015,0
|
|
20230919,172400,2359190495,2015,2015,2015,2015,0
|
|
20230919,172300,2359190495,2015,2015,2015,2015,0
|
|
20230919,172200,2359190495,2015,2015,2015,2015,0
|
|
20230919,172100,2359190495,2015,2015,2015,2015,0
|
|
20230919,172000,2359190495,2015,2015,2015,2015,33953
|
|
20230919,171900,2359190495,2015,2015,2015,2015,0
|
|
20230919,171800,2359190495,2015,2015,2015,2015,0
|
|
20230919,171700,2359190495,2015,2015,2015,2015,0
|
|
20230919,171600,2359190495,2015,2015,2015,2015,0
|
|
20230919,171500,2359190495,2015,2015,2015,2015,0
|
|
20230919,171400,2359190495,2015,2015,2015,2015,0
|
|
20230919,171300,2359190495,2015,2015,2015,2015,0
|
|
20230919,171200,2359190495,2015,2015,2015,2015,0
|
|
20230919,171100,2359190495,2015,2015,2015,2015,0
|
|
20230919,171000,2359190495,2015,2015,2015,2015,0
|
|
20230919,170900,2359190495,2015,2015,2015,2015,0
|
|
20230919,170800,2359190495,2015,2015,2015,2015,0
|
|
20230919,170700,2359190495,2015,2015,2015,2015,0
|
|
20230919,170600,2359190495,2015,2015,2015,2015,0
|
|
20230919,170500,2359190495,2015,2015,2015,2015,0
|
|
20230919,170400,2359190495,2015,2015,2015,2015,0
|
|
20230919,170300,2359190495,2015,2015,2015,2015,0
|
|
20230919,170200,2359190495,2015,2015,2015,2015,0
|
|
20230919,170100,2359190495,2015,2015,2015,2015,0
|
|
20230919,170000,2359190495,2015,2015,2015,2015,0
|
|
20230919,165900,2359190495,2015,2015,2015,2015,0
|
|
20230919,165800,2359190495,2015,2015,2015,2015,0
|
|
20230919,165700,2359190495,2015,2015,2015,2015,0
|
|
20230919,165600,2359190495,2015,2015,2015,2015,0
|
|
20230919,165500,2359190495,2015,2015,2015,2015,0
|
|
20230919,165400,2359190495,2015,2015,2015,2015,0
|
|
20230919,165300,2359190495,2015,2015,2015,2015,0
|
|
20230919,165200,2359190495,2015,2015,2015,2015,0
|
|
20230919,165100,2359190495,2015,2015,2015,2015,0
|
|
20230919,165000,2359190495,2015,2015,2015,2015,33953
|
|
20230919,164900,2359190495,2015,2015,2015,2015,0
|
|
20230919,164800,2359190495,2015,2015,2015,2015,0
|
|
20230919,164700,2359190495,2015,2015,2015,2015,0
|
|
20230919,164600,2359190495,2015,2015,2015,2015,0
|
|
20230919,164500,2359190495,2015,2015,2015,2015,0
|
|
20230919,164400,2359190495,2015,2015,2015,2015,0
|
|
20230919,164300,2359190495,2015,2015,2015,2015,0
|
|
20230919,164200,2359190495,2015,2015,2015,2015,0
|
|
20230919,164100,2359190495,2015,2015,2015,2015,0
|
|
20230919,164000,2359190495,2015,2015,2015,2015,0
|
|
20230919,163900,2359190495,2015,2015,2015,2015,0
|
|
20230919,163800,2359190495,2015,2015,2015,2015,0
|
|
20230919,163700,2359190495,2015,2015,2015,2015,0
|
|
20230919,163600,2359190495,2015,2015,2015,2015,0
|
|
20230919,163500,2359190495,2015,2015,2015,2015,0
|
|
20230919,163400,2359190495,2015,2015,2015,2015,0
|
|
20230919,163300,2359190495,2015,2015,2015,2015,0
|
|
20230919,163200,2359190495,2015,2015,2015,2015,0
|
|
20230919,163100,2359190495,2015,2015,2015,2015,0
|
|
20230919,163000,2359190495,2015,2015,2015,2015,0
|
|
20230919,162900,2359190495,2015,2015,2015,2015,0
|
|
20230919,162800,2359190495,2015,2015,2015,2015,0
|
|
20230919,162700,2359190495,2015,2015,2015,2015,0
|
|
20230919,162600,2359190495,2015,2015,2015,2015,0
|
|
20230919,162500,2359190495,2015,2015,2015,2015,0
|
|
20230919,162400,2359190495,2015,2015,2015,2015,0
|
|
20230919,162300,2359190495,2015,2015,2015,2015,0
|
|
20230919,162200,2359190495,2015,2015,2015,2015,0
|
|
20230919,162100,2359190495,2015,2015,2015,2015,0
|
|
20230919,162000,2359190495,2015,2015,2015,2015,33953
|
|
20230919,161900,2359190495,2015,2015,2015,2015,0
|
|
20230919,161800,2359190495,2015,2015,2015,2015,0
|
|
20230919,161700,2359190495,2015,2015,2015,2015,0
|
|
20230919,161600,2359190495,2015,2015,2015,2015,0
|
|
20230919,161500,2359190495,2015,2015,2015,2015,0
|
|
20230919,161400,2359190495,2015,2015,2015,2015,0
|
|
20230919,161300,2359190495,2015,2015,2015,2015,0
|
|
20230919,161200,2359190495,2015,2015,2015,2015,0
|
|
20230919,161100,2359190495,2015,2015,2015,2015,0
|
|
20230919,161000,2359190495,2015,2015,2015,2015,0
|
|
20230919,160900,2359190495,2015,2015,2015,2015,0
|
|
20230919,160800,2359190495,2015,2015,2015,2015,0
|
|
20230919,160700,2359190495,2015,2015,2015,2015,0
|
|
20230919,160600,2359190495,2015,2015,2015,2015,0
|
|
20230919,160500,2359190495,2015,2015,2015,2015,0
|
|
20230919,160400,2359190495,2015,2015,2015,2015,0
|
|
20230919,160300,2359190495,2015,2015,2015,2015,0
|
|
20230919,160200,2359190495,2015,2015,2015,2015,0
|
|
20230919,160100,2359190495,2015,2015,2015,2015,0
|
|
20230919,160000,2359190495,2015,2015,2015,2015,0
|
|
20230919,155900,2359190495,2015,2015,2015,2015,0
|
|
20230919,155800,2359190495,2015,2015,2015,2015,0
|
|
20230919,155700,2359190495,2015,2015,2015,2015,0
|
|
20230919,155600,2359190495,2015,2015,2015,2015,0
|
|
20230919,155500,2359190495,2015,2015,2015,2015,0
|
|
20230919,155400,2359190495,2015,2015,2015,2015,0
|
|
20230919,155300,2359190495,2015,2015,2015,2015,0
|
|
20230919,155200,2359190495,2015,2015,2015,2015,0
|
|
20230919,155100,2359190495,2015,2015,2015,2015,0
|
|
20230919,155000,2359190495,2015,2015,2015,2015,33953
|
|
20230919,154900,2359190495,2015,2015,2015,2015,0
|
|
20230919,154800,2359190495,2015,2015,2015,2015,0
|
|
20230919,154700,2359190495,2015,2015,2015,2015,0
|
|
20230919,154600,2359190495,2015,2015,2015,2015,0
|
|
20230919,154500,2359190495,2015,2015,2015,2015,0
|
|
20230919,154400,2359190495,2015,2015,2015,2015,0
|
|
20230919,154300,2359190495,2015,2015,2015,2015,0
|
|
20230919,154200,2359190495,2015,2015,2015,2015,0
|
|
20230919,154100,2359190495,2015,2015,2015,2015,0
|
|
20230919,154000,2359190495,2015,2015,2015,2015,0
|
|
20230919,153900,2359190495,2015,2015,2015,2015,0
|
|
20230919,153800,2359190495,2015,2015,2015,2015,0
|
|
20230919,153700,2359190495,2015,2015,2015,2015,0
|
|
20230919,153600,2359190495,2015,2015,2015,2015,0
|
|
20230919,153500,2359190495,2015,2015,2015,2015,0
|
|
20230919,153400,2359190495,2015,2015,2015,2015,0
|
|
20230919,153300,2359190495,2015,2015,2015,2015,0
|
|
20230919,153200,2359190495,2015,2015,2015,2015,0
|
|
20230919,153100,2359190495,2015,2015,2015,2015,0
|
|
20230919,153000,2359190495,2015,2015,2015,2015,33953
|
|
20230919,152900,2290775200,2040,2040,2040,2040,0
|
|
20230919,152800,2290775200,2040,2040,2040,2040,0
|
|
20230919,152700,2290775200,2040,2040,2040,2040,0
|
|
20230919,152600,2290775200,2040,2040,2040,2040,0
|
|
20230919,152500,2290775200,2040,2040,2040,2040,0
|
|
20230919,152400,2290775200,2040,2040,2040,2040,0
|
|
20230919,152300,2290775200,2040,2040,2040,2040,0
|
|
20230919,152200,2290775200,2040,2040,2040,2040,0
|
|
20230919,152100,2290775200,2040,2040,2040,2040,0
|
|
20230919,152000,2290775200,2040,2040,2040,2040,0
|
|
20230919,151900,2290775200,2040,2035,2045,2035,12059
|
|
20230919,151800,2266125980,2030,2035,2035,2030,1068
|
|
20230919,151700,2263954100,2035,2040,2040,2030,2617
|
|
20230919,151600,2258629210,2040,2045,2045,2040,5217
|
|
20230919,151500,2247975810,2045,2045,2050,2045,394
|
|
20230919,151400,2247170055,2045,2040,2045,2040,1418
|
|
20230919,151300,2244270305,2045,2045,2045,2045,326
|
|
20230919,151200,2243603635,2045,2050,2050,2045,2741
|
|
20230919,151100,2237992185,2050,2050,2050,2045,247
|
|
20230919,151000,2237485840,2050,2050,2050,2050,950
|
|
20230919,150900,2235538340,2025,2040,2040,2025,29604
|
|
20230919,150800,2175517540,2035,2045,2045,2035,10000
|
|
20230919,150700,2155157665,2040,2050,2055,2040,22899
|
|
20230919,150600,2108275820,2045,2050,2050,2045,182
|
|
20230919,150500,2107903625,2040,2050,2050,2040,2919
|
|
20230919,150400,2101936465,2040,2040,2040,2035,6298
|
|
20230919,150300,2089105795,2035,2055,2055,2035,16580
|
|
20230919,150200,2055286130,2045,2050,2055,2045,13010
|
|
20230919,150100,2028635125,2050,2050,2050,2050,2099
|
|
20230919,150000,2024332175,2050,2050,2055,2045,3501
|
|
20230919,145900,2017155050,2055,2060,2060,2055,1121
|
|
20230919,145800,2014848895,2050,2060,2060,2050,2903
|
|
20230919,145700,2008894625,2060,2055,2060,2055,320
|
|
20230919,145600,2008235430,2060,2055,2060,2050,3305
|
|
20230919,145500,2001436860,2055,2055,2055,2050,138
|
|
20230919,145400,2001153475,2050,2070,2070,2025,62872
|
|
20230919,145300,1872932400,2080,2080,2080,2075,237
|
|
20230919,145200,1872440040,2085,2065,2085,2065,3371
|
|
20230919,145100,1865473250,2065,2075,2075,2055,28139
|
|
20230919,145000,1807469005,2080,2080,2080,2080,5
|
|
20230919,144900,1807458605,2080,2070,2080,2070,2734
|
|
20230919,144800,1801798955,2065,2075,2075,2065,7557
|
|
20230919,144700,1786144180,2070,2085,2085,2065,21491
|
|
20230919,144600,1741638865,2085,2085,2085,2085,0
|
|
20230919,144500,1741638865,2085,2085,2085,2085,0
|
|
20230919,144400,1741638865,2085,2085,2085,2085,20
|
|
20230919,144300,1741597165,2080,2100,2100,2080,7085
|
|
20230919,144200,1726847655,2095,2095,2095,2095,50
|
|
20230919,144100,1726742905,2100,2090,2100,2090,120
|
|
20230919,144000,1726492095,2090,2090,2090,2090,13
|
|
20230919,143900,1726464925,2090,2090,2090,2090,0
|
|
20230919,143800,1726464925,2090,2090,2090,2090,199
|
|
20230919,143700,1726049015,2090,2095,2095,2090,3114
|
|
20230919,143600,1719535755,2100,2100,2100,2100,42
|
|
20230919,143500,1719447555,2100,2100,2100,2100,0
|
|
20230919,143400,1719447555,2100,2100,2100,2100,0
|
|
20230919,143300,1719447555,2100,2100,2100,2100,3687
|
|
20230919,143200,1711704855,2100,2100,2100,2100,0
|
|
20230919,143100,1711704855,2100,2100,2100,2100,0
|
|
20230919,143000,1711704855,2100,2100,2100,2100,529
|
|
20230919,142900,1710593955,2105,2100,2105,2100,26
|
|
20230919,142800,1710539265,2100,2100,2100,2100,268
|
|
20230919,142700,1709976465,2105,2100,2105,2100,3
|
|
20230919,142600,1709970160,2100,2105,2105,2100,62
|
|
20230919,142500,1709839710,2105,2105,2105,2105,2
|
|
20230919,142400,1709835500,2105,2100,2105,2100,1644
|
|
20230919,142300,1706379880,2105,2105,2105,2105,50
|
|
20230919,142200,1706274630,2100,2105,2105,2100,200
|
|
20230919,142100,1705854580,2100,2105,2105,2100,13200
|
|
20230919,142000,1678121650,2110,2110,2115,2110,6835
|
|
20230919,141900,1663699200,2110,2105,2110,2105,19
|
|
20230919,141800,1663659120,2105,2105,2105,2105,11
|
|
20230919,141700,1663635965,2105,2105,2105,2105,50
|
|
20230919,141600,1663530715,2100,2100,2100,2100,263
|
|
20230919,141500,1662978415,2100,2100,2100,2100,100
|
|
20230919,141400,1662768415,2110,2095,2110,2095,1036
|
|
20230919,141300,1660597980,2095,2095,2095,2095,0
|
|
20230919,141200,1660597980,2095,2095,2095,2095,290
|
|
20230919,141100,1659990430,2090,2095,2095,2090,451
|
|
20230919,141000,1659046835,2095,2095,2095,2085,7019
|
|
20230919,140900,1644398340,2095,2095,2100,2095,7562
|
|
20230919,140800,1628555930,2095,2095,2095,2095,69
|
|
20230919,140700,1628411375,2095,2095,2095,2095,100
|
|
20230919,140600,1628201875,2090,2085,2090,2085,1341
|
|
20230919,140500,1625403390,2085,2100,2100,2085,9535
|
|
20230919,140400,1605521215,2100,2090,2100,2085,1519
|
|
20230919,140300,1602351065,2090,2100,2100,2090,8500
|
|
20230919,140200,1584569225,2100,2105,2105,2100,9900
|
|
20230919,140100,1563767625,2110,2120,2120,2110,7712
|
|
20230919,140000,1547482985,2120,2120,2120,2120,176
|
|
20230919,135900,1547109865,2120,2120,2120,2120,0
|
|
20230919,135800,1547109865,2120,2115,2120,2115,180
|
|
20230919,135700,1546728915,2120,2120,2120,2120,0
|
|
20230919,135600,1546728915,2120,2120,2120,2120,1055
|
|
20230919,135500,1544492315,2120,2115,2120,2115,2079
|
|
20230919,135400,1540085220,2115,2120,2120,2115,1916
|
|
20230919,135300,1536032810,2120,2125,2125,2120,53
|
|
20230919,135200,1535920370,2130,2130,2130,2130,0
|
|
20230919,135100,1535920370,2130,2115,2130,2115,126
|
|
20230919,135000,1535653220,2125,2115,2125,2115,6080
|
|
20230919,134900,1522733650,2120,2115,2120,2115,1370
|
|
20230919,134800,1519831610,2110,2110,2110,2110,0
|
|
20230919,134700,1519831610,2110,2110,2110,2110,0
|
|
20230919,134600,1519831610,2110,2110,2110,2110,11
|
|
20230919,134500,1519808400,2110,2110,2110,2110,0
|
|
20230919,134400,1519808400,2110,2110,2110,2110,20
|
|
20230919,134300,1519766200,2110,2110,2110,2110,10
|
|
20230919,134200,1519745100,2110,2110,2110,2110,2
|
|
20230919,134100,1519740880,2115,2110,2115,2110,210
|
|
20230919,134000,1519297255,2110,2110,2110,2110,100
|
|
20230919,133900,1519086255,2110,2110,2110,2110,0
|
|
20230919,133800,1519086255,2110,2110,2110,2110,0
|
|
20230919,133700,1519086255,2110,2110,2110,2110,1000
|
|
20230919,133600,1516976255,2110,2110,2110,2110,0
|
|
20230919,133500,1516976255,2110,2110,2110,2110,0
|
|
20230919,133400,1516976255,2110,2110,2110,2110,3
|
|
20230919,133300,1516969925,2100,2110,2110,2100,2700
|
|
20230919,133200,1511280925,2110,2110,2110,2110,0
|
|
20230919,133100,1511280925,2110,2110,2110,2110,231
|
|
20230919,133000,1510793515,2110,2110,2110,2110,0
|
|
20230919,132900,1510793515,2110,2105,2110,2105,3
|
|
20230919,132800,1510787190,2110,2110,2110,2110,0
|
|
20230919,132700,1510787190,2110,2110,2110,2110,8
|
|
20230919,132600,1510770310,2110,2105,2110,2105,200
|
|
20230919,132500,1510349215,2105,2105,2105,2105,5
|
|
20230919,132400,1510338690,2105,2105,2105,2105,1050
|
|
20230919,132300,1508128440,2105,2105,2105,2105,0
|
|
20230919,132200,1508128440,2105,2100,2105,2100,100
|
|
20230919,132100,1507917945,2100,2100,2100,2100,0
|
|
20230919,132000,1507917945,2100,2100,2100,2100,0
|
|
20230919,131900,1507917945,2100,2100,2100,2100,500
|
|
20230919,131800,1506867945,2100,2100,2100,2100,0
|
|
20230919,131700,1506867945,2100,2100,2100,2100,100
|
|
20230919,131600,1506657945,2100,2100,2100,2100,50
|
|
20230919,131500,1506552945,2100,2100,2100,2100,156
|
|
20230919,131400,1506225345,2100,2100,2100,2100,1844
|
|
20230919,131300,1502352945,2100,2100,2100,2100,0
|
|
20230919,131200,1502352945,2100,2100,2100,2100,0
|
|
20230919,131100,1502352945,2100,2100,2100,2100,0
|
|
20230919,131000,1502352945,2100,2100,2100,2100,0
|
|
20230919,130900,1502352945,2100,2100,2100,2100,5
|
|
20230919,130800,1502342445,2095,2095,2095,2095,0
|
|
20230919,130700,1502342445,2095,2095,2095,2095,10
|
|
20230919,130600,1502321495,2095,2095,2095,2095,0
|
|
20230919,130500,1502321495,2095,2095,2095,2095,0
|
|
20230919,130400,1502321495,2095,2095,2095,2095,1
|
|
20230919,130300,1502319400,2095,2095,2095,2095,0
|
|
20230919,130200,1502319400,2095,2095,2095,2095,200
|
|
20230919,130100,1501900400,2095,2095,2095,2095,1000
|
|
20230919,130000,1499805400,2090,2090,2090,2090,1
|
|
20230919,125900,1499803310,2090,2090,2090,2090,499
|
|
20230919,125800,1498760400,2090,2090,2090,2090,1
|
|
20230919,125700,1498758310,2080,2080,2080,2080,0
|
|
20230919,125600,1498758310,2080,2085,2085,2080,6205
|
|
20230919,125500,1485822600,2085,2090,2090,2085,21
|
|
20230919,125400,1485778715,2090,2095,2095,2090,2282
|
|
20230919,125300,1481009175,2095,2095,2095,2095,969
|
|
20230919,125200,1478979120,2095,2095,2095,2095,0
|
|
20230919,125100,1478979120,2095,2095,2095,2095,724
|
|
20230919,125000,1477462340,2100,2100,2100,2100,50
|
|
20230919,124900,1477357340,2100,2100,2100,2100,20
|
|
20230919,124800,1477315340,2100,2100,2100,2100,0
|
|
20230919,124700,1477315340,2100,2100,2100,2100,0
|
|
20230919,124600,1477315340,2100,2100,2100,2100,0
|
|
20230919,124500,1477315340,2100,2100,2100,2100,100
|
|
20230919,124400,1477105340,2100,2100,2100,2100,0
|
|
20230919,124300,1477105340,2100,2100,2100,2100,0
|
|
20230919,124200,1477105340,2100,2100,2100,2100,0
|
|
20230919,124100,1477105340,2100,2100,2100,2100,0
|
|
20230919,124000,1477105340,2100,2100,2110,2100,3018
|
|
20230919,123900,1470754510,2095,2095,2095,2095,4860
|
|
20230919,123800,1460572810,2095,2095,2095,2095,0
|
|
20230919,123700,1460572810,2095,2100,2100,2095,3932
|
|
20230919,123600,1452333745,2100,2100,2100,2100,0
|
|
20230919,123500,1452333745,2100,2100,2100,2100,0
|
|
20230919,123400,1452333745,2100,2100,2100,2100,0
|
|
20230919,123300,1452333745,2100,2100,2100,2100,0
|
|
20230919,123200,1452333745,2100,2100,2100,2100,18
|
|
20230919,123100,1452295945,2100,2100,2100,2100,0
|
|
20230919,123000,1452295945,2100,2100,2100,2100,500
|
|
20230919,122900,1451245945,2100,2100,2100,2100,0
|
|
20230919,122800,1451245945,2100,2100,2100,2100,2
|
|
20230919,122700,1451241745,2100,2100,2100,2100,1224
|
|
20230919,122600,1448671345,2100,2100,2100,2100,40
|
|
20230919,122500,1448587345,2100,2100,2100,2100,20
|
|
20230919,122400,1448545345,2100,2100,2100,2100,68
|
|
20230919,122300,1448402545,2100,2100,2100,2100,10
|
|
20230919,122200,1448381545,2100,2100,2100,2100,0
|
|
20230919,122100,1448381545,2100,2100,2100,2100,50
|
|
20230919,122000,1448276545,2100,2100,2100,2100,0
|
|
20230919,121900,1448276545,2100,2100,2100,2100,0
|
|
20230919,121800,1448276545,2100,2095,2100,2095,2087
|
|
20230919,121700,1443904190,2095,2095,2095,2095,20
|
|
20230919,121600,1443862290,2095,2095,2095,2095,1000
|
|
20230919,121500,1441767290,2095,2095,2095,2095,103
|
|
20230919,121400,1441551505,2095,2095,2095,2095,60
|
|
20230919,121300,1441425805,2095,2095,2095,2095,0
|
|
20230919,121200,1441425805,2095,2095,2095,2095,980
|
|
20230919,121100,1439372705,2095,2095,2095,2095,0
|
|
20230919,121000,1439372705,2095,2095,2095,2095,0
|
|
20230919,120900,1439372705,2095,2095,2095,2095,0
|
|
20230919,120800,1439372705,2095,2095,2095,2095,0
|
|
20230919,120700,1439372705,2095,2090,2095,2090,845
|
|
20230919,120600,1437602445,2090,2090,2090,2090,247
|
|
20230919,120500,1437086215,2090,2090,2090,2090,697
|
|
20230919,120400,1435629485,2090,2090,2090,2090,187
|
|
20230919,120300,1435238655,2085,2085,2085,2085,100
|
|
20230919,120200,1435030155,2085,2090,2090,2085,234
|
|
20230919,120100,1434541765,2090,2085,2090,2085,811
|
|
20230919,120000,1432847775,2085,2095,2095,2085,704
|
|
20230919,115900,1431378910,2085,2090,2090,2085,319
|
|
20230919,115800,1430712260,2085,2085,2085,2085,1156
|
|
20230919,115700,1428302000,2090,2085,2090,2085,3000
|
|
20230919,115600,1422046685,2075,2075,2075,2075,144
|
|
20230919,115500,1421747885,2075,2075,2075,2075,0
|
|
20230919,115400,1421747885,2075,2080,2085,2075,2306
|
|
20230919,115300,1416956145,2075,2075,2075,2075,0
|
|
20230919,115200,1416956145,2075,2075,2075,2075,0
|
|
20230919,115100,1416956145,2075,2075,2075,2075,0
|
|
20230919,115000,1416956145,2075,2075,2075,2075,0
|
|
20230919,114900,1416956145,2075,2080,2080,2075,5831
|
|
20230919,114800,1404854820,2080,2080,2080,2080,0
|
|
20230919,114700,1404854820,2080,2080,2080,2080,5
|
|
20230919,114600,1404844420,2080,2080,2080,2080,4542
|
|
20230919,114500,1395397060,2085,2085,2085,2085,750
|
|
20230919,114400,1393833310,2080,2080,2080,2080,0
|
|
20230919,114300,1393833310,2080,2080,2080,2080,689
|
|
20230919,114200,1392400190,2080,2080,2080,2080,0
|
|
20230919,114100,1392400190,2080,2080,2080,2080,200
|
|
20230919,114000,1391984190,2080,2080,2080,2080,350
|
|
20230919,113900,1391256190,2080,2080,2080,2080,1700
|
|
20230919,113800,1387720190,2080,2080,2080,2080,100
|
|
20230919,113700,1387512190,2080,2080,2080,2080,10
|
|
20230919,113600,1387491390,2080,2080,2080,2080,0
|
|
20230919,113500,1387491390,2080,2085,2085,2080,8516
|
|
20230919,113400,1369778030,2085,2085,2085,2085,75
|
|
20230919,113300,1369621655,2085,2085,2085,2085,209
|
|
20230919,113200,1369185890,2085,2085,2085,2085,1
|
|
20230919,113100,1369183805,2085,2085,2085,2085,1
|
|
20230919,113000,1369181720,2085,2085,2085,2085,30
|
|
20230919,112900,1369119170,2085,2080,2085,2075,6
|
|
20230919,112800,1369106705,2080,2080,2080,2080,6
|
|
20230919,112700,1369094225,2075,2075,2075,2075,0
|
|
20230919,112600,1369094225,2075,2075,2075,2075,850
|
|
20230919,112500,1367330475,2075,2090,2090,2075,10271
|
|
20230919,112400,1345938130,2090,2095,2095,2090,5209
|
|
20230919,112300,1335040870,2100,2100,2100,2100,9
|
|
20230919,112200,1335021970,2095,2095,2095,2095,140
|
|
20230919,112100,1334728670,2100,2100,2100,2100,1061
|
|
20230919,112000,1332500570,2100,2105,2105,2100,533
|
|
20230919,111900,1331379330,2105,2105,2105,2105,0
|
|
20230919,111800,1331379330,2105,2105,2105,2105,0
|
|
20230919,111700,1331379330,2105,2105,2105,2105,0
|
|
20230919,111600,1331379330,2105,2105,2105,2105,132
|
|
20230919,111500,1331101470,2105,2105,2105,2105,10
|
|
20230919,111400,1331080420,2110,2105,2110,2105,2109
|
|
20230919,111300,1326630675,2110,2105,2110,2105,229
|
|
20230919,111200,1326148270,2105,2100,2105,2100,1117
|
|
20230919,111100,1323800635,2095,2095,2095,2095,6
|
|
20230919,111000,1323788065,2100,2100,2100,2100,160
|
|
20230919,110900,1323452065,2100,2100,2100,2100,0
|
|
20230919,110800,1323452065,2100,2100,2100,2100,100
|
|
20230919,110700,1323242065,2095,2095,2095,2095,77
|
|
20230919,110600,1323080750,2095,2100,2100,2095,200
|
|
20230919,110500,1322661250,2100,2100,2100,2100,197
|
|
20230919,110400,1322247550,2100,2100,2100,2100,915
|
|
20230919,110300,1320326050,2100,2100,2100,2100,700
|
|
20230919,110200,1318856050,2100,2095,2100,2095,157
|
|
20230919,110100,1318526630,2095,2095,2095,2095,177
|
|
20230919,110000,1318155815,2095,2095,2095,2095,921
|
|
20230919,105900,1316226320,2095,2095,2095,2095,0
|
|
20230919,105800,1316226320,2095,2095,2095,2095,0
|
|
20230919,105700,1316226320,2095,2095,2095,2095,0
|
|
20230919,105600,1316226320,2095,2100,2100,2095,331
|
|
20230919,105500,1315532870,2105,2100,2105,2100,16
|
|
20230919,105400,1315499245,2100,2110,2115,2100,3121
|
|
20230919,105300,1308935730,2105,2105,2110,2105,1269
|
|
20230919,105200,1306264475,2110,2110,2110,2110,3284
|
|
20230919,105100,1299335235,2110,2110,2110,2110,3486
|
|
20230919,105000,1291979775,2110,2105,2110,2105,388
|
|
20230919,104900,1291161725,2105,2100,2105,2100,2826
|
|
20230919,104800,1285226625,2100,2100,2100,2100,1960
|
|
20230919,104700,1281110625,2100,2095,2100,2095,1488
|
|
20230919,104600,1277989750,2095,2095,2095,2095,3571
|
|
20230919,104500,1270508505,2095,2090,2095,2090,1011
|
|
20230919,104400,1268391110,2090,2090,2090,2090,1695
|
|
20230919,104300,1264848560,2090,2095,2095,2090,1854
|
|
20230919,104200,1260964445,2095,2090,2095,2090,1220
|
|
20230919,104100,1258414095,2090,2090,2090,2085,1272
|
|
20230919,104000,1255756765,2090,2080,2090,2080,3747
|
|
20230919,103900,1247932460,2085,2075,2085,2075,7317
|
|
20230919,103800,1232725750,2075,2075,2075,2075,550
|
|
20230919,103700,1231584500,2075,2070,2075,2065,2753
|
|
20230919,103600,1225887035,2075,2070,2075,2070,32
|
|
20230919,103500,1225820790,2070,2070,2070,2070,503
|
|
20230919,103400,1224779580,2070,2070,2070,2070,0
|
|
20230919,103300,1224779580,2070,2070,2070,2065,4
|
|
20230919,103200,1224771305,2065,2065,2065,2060,104
|
|
20230919,103100,1224556550,2065,2065,2065,2065,110
|
|
20230919,103000,1224329400,2065,2065,2065,2065,50
|
|
20230919,102900,1224226150,2065,2065,2065,2065,408
|
|
20230919,102800,1223383630,2065,2065,2065,2060,550
|
|
20230919,102700,1222248880,2060,2060,2060,2060,3958
|
|
20230919,102600,1214095400,2060,2060,2060,2060,188
|
|
20230919,102500,1213708120,2060,2070,2070,2060,7090
|
|
20230919,102400,1199089980,2070,2070,2070,2070,0
|
|
20230919,102300,1199089980,2070,2075,2075,2070,2640
|
|
20230919,102200,1193620345,2080,2080,2080,2080,101
|
|
20230919,102100,1193410265,2075,2075,2075,2075,2277
|
|
20230919,102000,1188685490,2070,2070,2070,2070,333
|
|
20230919,101900,1187996180,2070,2070,2070,2070,806
|
|
20230919,101800,1186327760,2070,2070,2070,2070,0
|
|
20230919,101700,1186327760,2070,2070,2075,2070,2410
|
|
20230919,101600,1181339030,2070,2070,2070,2070,663
|
|
20230919,101500,1179966620,2070,2070,2075,2070,871
|
|
20230919,101400,1178163445,2070,2070,2070,2070,972
|
|
20230919,101300,1176151405,2065,2080,2080,2065,3610
|
|
20230919,101200,1168693950,2080,2080,2080,2080,100
|
|
20230919,101100,1168485950,2080,2075,2080,2070,8049
|
|
20230919,101000,1151786895,2075,2060,2075,2060,1002
|
|
20230919,100900,1149722750,2055,2065,2065,2055,13290
|
|
20230919,100800,1122335080,2065,2070,2070,2065,2307
|
|
20230919,100700,1117570865,2070,2070,2070,2070,3008
|
|
20230919,100600,1111344305,2065,2065,2065,2065,11
|
|
20230919,100500,1111321590,2070,2065,2070,2065,200
|
|
20230919,100400,1110908540,2060,2060,2060,2060,717
|
|
20230919,100300,1109431520,2065,2065,2065,2065,750
|
|
20230919,100200,1107882770,2060,2060,2065,2050,1645
|
|
20230919,100100,1104499995,2060,2065,2065,2060,1920
|
|
20230919,100000,1100540200,2060,2065,2070,2060,2996
|
|
20230919,095900,1094366920,2065,2050,2065,2050,3245
|
|
20230919,095800,1087700495,2050,2050,2050,2045,1016
|
|
20230919,095700,1085617745,2050,2045,2050,2030,21427
|
|
20230919,095600,1041832475,2045,2040,2050,2040,3883
|
|
20230919,095500,1033891865,2045,2050,2050,2035,3353
|
|
20230919,095400,1027036605,2060,2040,2060,2030,8153
|
|
20230919,095300,1010373210,2040,2045,2045,2015,19749
|
|
20230919,095200,970314860,2040,2065,2065,2035,15849
|
|
20230919,095100,937903060,2050,2090,2090,2050,28281
|
|
20230919,095000,879502900,2090,2025,2090,2025,24890
|
|
20230919,094900,828340645,2000,2065,2065,2000,56005
|
|
20230919,094800,715419065,2060,2055,2085,2035,16627
|
|
20230919,094700,681248485,2055,2085,2095,2010,32524
|
|
20230919,094600,614739305,2090,2085,2095,2065,24246
|
|
20230919,094500,564304685,2085,2095,2100,2085,21738
|
|
20230919,094400,518844010,2095,2110,2110,2090,7284
|
|
20230919,094300,503571050,2115,2115,2115,2115,5000
|
|
20230919,094200,492996050,2105,2105,2115,2100,2576
|
|
20230919,094100,487567375,2095,2115,2115,2095,36420
|
|
20230919,094000,410992995,2120,2130,2130,2120,11839
|
|
20230919,093900,385848725,2135,2145,2145,2135,1526
|
|
20230919,093800,382590705,2140,2140,2140,2140,1026
|
|
20230919,093700,380395065,2145,2140,2145,2140,309
|
|
20230919,093600,379733790,2140,2140,2140,2140,144
|
|
20230919,093500,379425630,2140,2140,2140,2140,107
|
|
20230919,093400,379196650,2140,2130,2145,2130,3152
|
|
20230919,093300,372467470,2130,2135,2135,2130,7620
|
|
20230919,093200,356234330,2140,2140,2145,2140,1827
|
|
20230919,093100,352324545,2145,2140,2145,2140,1078
|
|
20230919,093000,350017620,2145,2140,2145,2140,454
|
|
20230919,092900,349045340,2130,2130,2130,2125,2968
|
|
20230919,092800,342733500,2125,2145,2145,2125,2323
|
|
20230919,092700,337765915,2140,2125,2140,2125,9351
|
|
20230919,092600,317766010,2125,2125,2125,2125,202
|
|
20230919,092500,317336760,2125,2125,2125,2125,1046
|
|
20230919,092400,315114010,2120,2120,2120,2110,12502
|
|
20230919,092300,288676465,2120,2130,2130,2120,15500
|
|
20230919,092200,255794330,2140,2140,2140,2130,1553
|
|
20230919,092100,252477065,2140,2140,2140,2125,1101
|
|
20230919,092000,250133535,2135,2135,2145,2130,2153
|
|
20230919,091900,245531300,2135,2135,2145,2130,8067
|
|
20230919,091800,228298130,2125,2125,2140,2125,6543
|
|
20230919,091700,214353585,2125,2125,2125,2120,20477
|
|
20230919,091600,170855775,2125,2145,2150,2115,12656
|
|
20230919,091500,143874235,2150,2160,2160,2150,8753
|
|
20230919,091400,125040200,2160,2185,2185,2160,12098
|
|
20230919,091300,98862870,2185,2180,2185,2180,1437
|
|
20230919,091200,95729185,2180,2180,2180,2180,153
|
|
20230919,091100,95395645,2180,2180,2180,2180,2200
|
|
20230919,091000,90599645,2180,2185,2190,2160,29679
|
|
20230919,090900,26123440,2185,2200,2200,2185,6869
|
|
20230919,090800,11054460,2210,2210,2210,2210,50
|
|
20230919,090700,10943960,2215,2215,2215,2215,0
|
|
20230919,090600,10943960,2215,2220,2220,2215,172
|
|
20230919,090500,10562840,2200,2205,2205,2200,3691
|
|
20230919,090400,2437105,2210,2220,2225,2210,342
|
|
20230919,090300,1677620,2230,2230,2230,2230,0
|
|
20230919,090200,1677620,2230,2210,2230,2210,365
|
|
20230919,090100,868770,2205,2205,2205,2205,14
|
|
20230919,090000,837900,2205,2205,2205,2205,380
|