604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,190100,2872678480,4085,4085,4085,4085,33857
|
|
20230915,190000,2872678480,4085,4085,4085,4085,0
|
|
20230915,185900,2872678480,4085,4085,4085,4085,0
|
|
20230915,185800,2872678480,4085,4085,4085,4085,0
|
|
20230915,185700,2872678480,4085,4085,4085,4085,0
|
|
20230915,185600,2872678480,4085,4085,4085,4085,0
|
|
20230915,185500,2872678480,4085,4085,4085,4085,0
|
|
20230915,185400,2872678480,4085,4085,4085,4085,0
|
|
20230915,185300,2872678480,4085,4085,4085,4085,0
|
|
20230915,185200,2872678480,4085,4085,4085,4085,0
|
|
20230915,185100,2872678480,4085,4085,4085,4085,0
|
|
20230915,185000,2872678480,4085,4085,4085,4085,0
|
|
20230915,184900,2872678480,4085,4085,4085,4085,0
|
|
20230915,184800,2872678480,4085,4085,4085,4085,0
|
|
20230915,184700,2872678480,4085,4085,4085,4085,0
|
|
20230915,184600,2872678480,4085,4085,4085,4085,0
|
|
20230915,184500,2872678480,4085,4085,4085,4085,0
|
|
20230915,184400,2872678480,4085,4085,4085,4085,0
|
|
20230915,184300,2872678480,4085,4085,4085,4085,0
|
|
20230915,184200,2872678480,4085,4085,4085,4085,0
|
|
20230915,184100,2872678480,4085,4085,4085,4085,0
|
|
20230915,184000,2872678480,4085,4085,4085,4085,0
|
|
20230915,183900,2872678480,4085,4085,4085,4085,0
|
|
20230915,183800,2872678480,4085,4085,4085,4085,0
|
|
20230915,183700,2872678480,4085,4085,4085,4085,0
|
|
20230915,183600,2872678480,4085,4085,4085,4085,0
|
|
20230915,183500,2872678480,4085,4085,4085,4085,0
|
|
20230915,183400,2872678480,4085,4085,4085,4085,0
|
|
20230915,183300,2872678480,4085,4085,4085,4085,0
|
|
20230915,183200,2872678480,4085,4085,4085,4085,0
|
|
20230915,183100,2872678480,4085,4085,4085,4085,33857
|
|
20230915,183000,2872678480,4085,4085,4085,4085,0
|
|
20230915,182900,2872678480,4085,4085,4085,4085,0
|
|
20230915,182800,2872678480,4085,4085,4085,4085,0
|
|
20230915,182700,2872678480,4085,4085,4085,4085,0
|
|
20230915,182600,2872678480,4085,4085,4085,4085,0
|
|
20230915,182500,2872678480,4085,4085,4085,4085,0
|
|
20230915,182400,2872678480,4085,4085,4085,4085,0
|
|
20230915,182300,2872678480,4085,4085,4085,4085,0
|
|
20230915,182200,2872678480,4085,4085,4085,4085,0
|
|
20230915,182100,2872678480,4085,4085,4085,4085,0
|
|
20230915,182000,2872678480,4085,4085,4085,4085,0
|
|
20230915,181900,2872678480,4085,4085,4085,4085,0
|
|
20230915,181800,2872678480,4085,4085,4085,4085,0
|
|
20230915,181700,2872678480,4085,4085,4085,4085,0
|
|
20230915,181600,2872678480,4085,4085,4085,4085,0
|
|
20230915,181500,2872678480,4085,4085,4085,4085,0
|
|
20230915,181400,2872678480,4085,4085,4085,4085,0
|
|
20230915,181300,2872678480,4085,4085,4085,4085,0
|
|
20230915,181200,2872678480,4085,4085,4085,4085,0
|
|
20230915,181100,2872678480,4085,4085,4085,4085,0
|
|
20230915,181000,2872678480,4085,4085,4085,4085,0
|
|
20230915,180900,2872678480,4085,4085,4085,4085,0
|
|
20230915,180800,2872678480,4085,4085,4085,4085,0
|
|
20230915,180700,2872678480,4085,4085,4085,4085,0
|
|
20230915,180600,2872678480,4085,4085,4085,4085,0
|
|
20230915,180500,2872678480,4085,4085,4085,4085,0
|
|
20230915,180400,2872678480,4085,4085,4085,4085,0
|
|
20230915,180300,2872678480,4085,4085,4085,4085,0
|
|
20230915,180200,2872678480,4085,4085,4085,4085,0
|
|
20230915,180100,2872678480,4085,4085,4085,4085,33857
|
|
20230915,180000,2872678480,4085,4085,4085,4085,0
|
|
20230915,175900,2872678480,4085,4085,4085,4085,0
|
|
20230915,175800,2872678480,4085,4085,4085,4085,0
|
|
20230915,175700,2872678480,4085,4085,4085,4085,0
|
|
20230915,175600,2872678480,4085,4085,4085,4085,0
|
|
20230915,175500,2872678480,4085,4085,4085,4085,0
|
|
20230915,175400,2872678480,4085,4085,4085,4085,0
|
|
20230915,175300,2872678480,4085,4085,4085,4085,0
|
|
20230915,175200,2872678480,4085,4085,4085,4085,0
|
|
20230915,175100,2872678480,4085,4085,4085,4085,0
|
|
20230915,175000,2872678480,4085,4085,4085,4085,0
|
|
20230915,174900,2872678480,4085,4085,4085,4085,0
|
|
20230915,174800,2872678480,4085,4085,4085,4085,0
|
|
20230915,174700,2872678480,4085,4085,4085,4085,0
|
|
20230915,174600,2872678480,4085,4085,4085,4085,0
|
|
20230915,174500,2872678480,4085,4085,4085,4085,0
|
|
20230915,174400,2872678480,4085,4085,4085,4085,0
|
|
20230915,174300,2872678480,4085,4085,4085,4085,0
|
|
20230915,174200,2872678480,4085,4085,4085,4085,0
|
|
20230915,174100,2872678480,4085,4085,4085,4085,0
|
|
20230915,174000,2872678480,4085,4085,4085,4085,0
|
|
20230915,173900,2872678480,4085,4085,4085,4085,0
|
|
20230915,173800,2872678480,4085,4085,4085,4085,0
|
|
20230915,173700,2872678480,4085,4085,4085,4085,0
|
|
20230915,173600,2872678480,4085,4085,4085,4085,0
|
|
20230915,173500,2872678480,4085,4085,4085,4085,0
|
|
20230915,173400,2872678480,4085,4085,4085,4085,0
|
|
20230915,173300,2872678480,4085,4085,4085,4085,0
|
|
20230915,173200,2872678480,4085,4085,4085,4085,0
|
|
20230915,173100,2872678480,4085,4085,4085,4085,33857
|
|
20230915,173000,2872678480,4085,4085,4085,4085,0
|
|
20230915,172900,2872678480,4085,4085,4085,4085,0
|
|
20230915,172800,2872678480,4085,4085,4085,4085,0
|
|
20230915,172700,2872678480,4085,4085,4085,4085,0
|
|
20230915,172600,2872678480,4085,4085,4085,4085,0
|
|
20230915,172500,2872678480,4085,4085,4085,4085,0
|
|
20230915,172400,2872678480,4085,4085,4085,4085,0
|
|
20230915,172300,2872678480,4085,4085,4085,4085,0
|
|
20230915,172200,2872678480,4085,4085,4085,4085,0
|
|
20230915,172100,2872678480,4085,4085,4085,4085,0
|
|
20230915,172000,2872678480,4085,4085,4085,4085,0
|
|
20230915,171900,2872678480,4085,4085,4085,4085,0
|
|
20230915,171800,2872678480,4085,4085,4085,4085,0
|
|
20230915,171700,2872678480,4085,4085,4085,4085,0
|
|
20230915,171600,2872678480,4085,4085,4085,4085,0
|
|
20230915,171500,2872678480,4085,4085,4085,4085,0
|
|
20230915,171400,2872678480,4085,4085,4085,4085,0
|
|
20230915,171300,2872678480,4085,4085,4085,4085,0
|
|
20230915,171200,2872678480,4085,4085,4085,4085,0
|
|
20230915,171100,2872678480,4085,4085,4085,4085,0
|
|
20230915,171000,2872678480,4085,4085,4085,4085,0
|
|
20230915,170900,2872678480,4085,4085,4085,4085,0
|
|
20230915,170800,2872678480,4085,4085,4085,4085,0
|
|
20230915,170700,2872678480,4085,4085,4085,4085,0
|
|
20230915,170600,2872678480,4085,4085,4085,4085,0
|
|
20230915,170500,2872678480,4085,4085,4085,4085,0
|
|
20230915,170400,2872678480,4085,4085,4085,4085,0
|
|
20230915,170300,2872678480,4085,4085,4085,4085,0
|
|
20230915,170200,2872678480,4085,4085,4085,4085,0
|
|
20230915,170100,2872678480,4085,4085,4085,4085,33857
|
|
20230915,170000,2872678480,4085,4085,4085,4085,0
|
|
20230915,165900,2872678480,4085,4085,4085,4085,0
|
|
20230915,165800,2872678480,4085,4085,4085,4085,0
|
|
20230915,165700,2872678480,4085,4085,4085,4085,0
|
|
20230915,165600,2872678480,4085,4085,4085,4085,0
|
|
20230915,165500,2872678480,4085,4085,4085,4085,0
|
|
20230915,165400,2872678480,4085,4085,4085,4085,0
|
|
20230915,165300,2872678480,4085,4085,4085,4085,0
|
|
20230915,165200,2872678480,4085,4085,4085,4085,0
|
|
20230915,165100,2872678480,4085,4085,4085,4085,0
|
|
20230915,165000,2872678480,4085,4085,4085,4085,0
|
|
20230915,164900,2872678480,4085,4085,4085,4085,0
|
|
20230915,164800,2872678480,4085,4085,4085,4085,0
|
|
20230915,164700,2872678480,4085,4085,4085,4085,0
|
|
20230915,164600,2872678480,4085,4085,4085,4085,0
|
|
20230915,164500,2872678480,4085,4085,4085,4085,0
|
|
20230915,164400,2872678480,4085,4085,4085,4085,0
|
|
20230915,164300,2872678480,4085,4085,4085,4085,0
|
|
20230915,164200,2872678480,4085,4085,4085,4085,0
|
|
20230915,164100,2872678480,4085,4085,4085,4085,0
|
|
20230915,164000,2872678480,4085,4085,4085,4085,0
|
|
20230915,163900,2872678480,4085,4085,4085,4085,0
|
|
20230915,163800,2872678480,4085,4085,4085,4085,0
|
|
20230915,163700,2872678480,4085,4085,4085,4085,0
|
|
20230915,163600,2872678480,4085,4085,4085,4085,0
|
|
20230915,163500,2872678480,4085,4085,4085,4085,0
|
|
20230915,163400,2872678480,4085,4085,4085,4085,0
|
|
20230915,163300,2872678480,4085,4085,4085,4085,0
|
|
20230915,163200,2872678480,4085,4085,4085,4085,0
|
|
20230915,163100,2872678480,4085,4085,4085,4085,33857
|
|
20230915,163000,2872678480,4085,4085,4085,4085,0
|
|
20230915,162900,2872678480,4085,4085,4085,4085,0
|
|
20230915,162800,2872678480,4085,4085,4085,4085,0
|
|
20230915,162700,2872678480,4085,4085,4085,4085,0
|
|
20230915,162600,2872678480,4085,4085,4085,4085,0
|
|
20230915,162500,2872678480,4085,4085,4085,4085,0
|
|
20230915,162400,2872678480,4085,4085,4085,4085,0
|
|
20230915,162300,2872678480,4085,4085,4085,4085,0
|
|
20230915,162200,2872678480,4085,4085,4085,4085,0
|
|
20230915,162100,2872678480,4085,4085,4085,4085,0
|
|
20230915,162000,2872678480,4085,4085,4085,4085,0
|
|
20230915,161900,2872678480,4085,4085,4085,4085,0
|
|
20230915,161800,2872678480,4085,4085,4085,4085,0
|
|
20230915,161700,2872678480,4085,4085,4085,4085,0
|
|
20230915,161600,2872678480,4085,4085,4085,4085,0
|
|
20230915,161500,2872678480,4085,4085,4085,4085,0
|
|
20230915,161400,2872678480,4085,4085,4085,4085,0
|
|
20230915,161300,2872678480,4085,4085,4085,4085,0
|
|
20230915,161200,2872678480,4085,4085,4085,4085,0
|
|
20230915,161100,2872678480,4085,4085,4085,4085,0
|
|
20230915,161000,2872678480,4085,4085,4085,4085,0
|
|
20230915,160900,2872678480,4085,4085,4085,4085,0
|
|
20230915,160800,2872678480,4085,4085,4085,4085,0
|
|
20230915,160700,2872678480,4085,4085,4085,4085,0
|
|
20230915,160600,2872678480,4085,4085,4085,4085,0
|
|
20230915,160500,2872678480,4085,4085,4085,4085,0
|
|
20230915,160400,2872678480,4085,4085,4085,4085,0
|
|
20230915,160300,2872678480,4085,4085,4085,4085,0
|
|
20230915,160200,2872678480,4085,4085,4085,4085,0
|
|
20230915,160100,2872678480,4085,4085,4085,4085,33857
|
|
20230915,160000,2872678480,4085,4085,4085,4085,0
|
|
20230915,155900,2872678480,4085,4085,4085,4085,0
|
|
20230915,155800,2872678480,4085,4085,4085,4085,0
|
|
20230915,155700,2872678480,4085,4085,4085,4085,0
|
|
20230915,155600,2872678480,4085,4085,4085,4085,0
|
|
20230915,155500,2872678480,4085,4085,4085,4085,0
|
|
20230915,155400,2872678480,4085,4085,4085,4085,0
|
|
20230915,155300,2872678480,4085,4085,4085,4085,0
|
|
20230915,155200,2872678480,4085,4085,4085,4085,0
|
|
20230915,155100,2872678480,4085,4085,4085,4085,0
|
|
20230915,155000,2872678480,4085,4085,4085,4085,0
|
|
20230915,154900,2872678480,4085,4085,4085,4085,0
|
|
20230915,154800,2872678480,4085,4085,4085,4085,0
|
|
20230915,154700,2872678480,4085,4085,4085,4085,0
|
|
20230915,154600,2872678480,4085,4085,4085,4085,0
|
|
20230915,154500,2872678480,4085,4085,4085,4085,0
|
|
20230915,154400,2872678480,4085,4085,4085,4085,0
|
|
20230915,154300,2872678480,4085,4085,4085,4085,0
|
|
20230915,154200,2872678480,4085,4085,4085,4085,0
|
|
20230915,154100,2872678480,4085,4085,4085,4085,0
|
|
20230915,154000,2872678480,4085,4085,4085,4085,0
|
|
20230915,153900,2872678480,4085,4085,4085,4085,0
|
|
20230915,153800,2872678480,4085,4085,4085,4085,0
|
|
20230915,153700,2872678480,4085,4085,4085,4085,0
|
|
20230915,153600,2872678480,4085,4085,4085,4085,0
|
|
20230915,153500,2872678480,4085,4085,4085,4085,0
|
|
20230915,153400,2872678480,4085,4085,4085,4085,0
|
|
20230915,153300,2872678480,4085,4085,4085,4085,0
|
|
20230915,153200,2872678480,4085,4085,4085,4085,0
|
|
20230915,153100,2872678480,4085,4085,4085,4085,33857
|
|
20230915,153000,2872678480,4085,4085,4085,4085,33857
|
|
20230915,152900,2734372635,4075,4075,4075,4075,0
|
|
20230915,152800,2734372635,4075,4075,4075,4075,0
|
|
20230915,152700,2734372635,4075,4075,4075,4075,0
|
|
20230915,152600,2734372635,4075,4075,4075,4075,0
|
|
20230915,152500,2734372635,4075,4075,4075,4075,0
|
|
20230915,152400,2734372635,4075,4075,4075,4075,0
|
|
20230915,152300,2734372635,4075,4075,4075,4075,0
|
|
20230915,152200,2734372635,4075,4075,4075,4075,0
|
|
20230915,152100,2734372635,4075,4075,4075,4075,0
|
|
20230915,152000,2734372635,4075,4075,4075,4075,0
|
|
20230915,151900,2734372635,4075,4075,4080,4070,5184
|
|
20230915,151800,2713252905,4075,4075,4080,4075,6852
|
|
20230915,151700,2685326000,4070,4065,4075,4065,9286
|
|
20230915,151600,2647548870,4065,4060,4065,4060,2820
|
|
20230915,151500,2636087655,4060,4060,4060,4060,2103
|
|
20230915,151400,2627549475,4055,4065,4065,4055,4026
|
|
20230915,151300,2611213205,4060,4065,4065,4060,419
|
|
20230915,151200,2609510030,4060,4055,4060,4055,627
|
|
20230915,151100,2606966835,4060,4055,4065,4055,3679
|
|
20230915,151000,2592048185,4055,4055,4060,4055,5279
|
|
20230915,150900,2570627665,4055,4055,4055,4050,411
|
|
20230915,150800,2568962000,4055,4060,4060,4050,2378
|
|
20230915,150700,2559320205,4055,4055,4060,4055,2418
|
|
20230915,150600,2549505600,4060,4055,4060,4050,6055
|
|
20230915,150500,2524954410,4055,4050,4055,4050,1349
|
|
20230915,150400,2519488710,4050,4055,4055,4050,229
|
|
20230915,150300,2518560525,4055,4055,4055,4040,1652
|
|
20230915,150200,2511867380,4055,4045,4055,4045,53
|
|
20230915,150100,2511652675,4045,4045,4050,4045,8696
|
|
20230915,150000,2476442075,4045,4045,4050,4040,1481
|
|
20230915,145900,2470452800,4045,4040,4050,4040,2050
|
|
20230915,145800,2462161580,4045,4050,4050,4045,3335
|
|
20230915,145700,2448661575,4050,4050,4050,4040,201
|
|
20230915,145600,2447848630,4040,4040,4045,4040,6410
|
|
20230915,145500,2421946750,4035,4035,4040,4035,152
|
|
20230915,145400,2421332720,4035,4035,4035,4035,46
|
|
20230915,145300,2421147110,4035,4030,4035,4030,181
|
|
20230915,145200,2420416875,4030,4035,4035,4030,124
|
|
20230915,145100,2419917040,4035,4040,4040,4030,282
|
|
20230915,145000,2418779125,4030,4030,4040,4030,362
|
|
20230915,144900,2417317665,4040,4040,4045,4030,389
|
|
20230915,144800,2415749420,4045,4020,4045,4020,965
|
|
20230915,144700,2411851995,4020,4010,4040,4010,15744
|
|
20230915,144600,2348463205,4015,4015,4015,4015,3861
|
|
20230915,144500,2332961290,4010,4015,4015,4010,1075
|
|
20230915,144400,2328645170,4020,4020,4020,4020,3
|
|
20230915,144300,2328633110,4020,4015,4020,4015,721
|
|
20230915,144200,2325737785,4015,4015,4015,4015,502
|
|
20230915,144100,2323722255,4010,4015,4015,4010,552
|
|
20230915,144000,2321507085,4010,4015,4015,4010,322
|
|
20230915,143900,2320214265,4015,4015,4015,4015,727
|
|
20230915,143800,2317295360,4015,4015,4015,4015,1
|
|
20230915,143700,2317291345,4015,4010,4015,4010,1111
|
|
20230915,143600,2312836230,4010,4010,4010,4010,100
|
|
20230915,143500,2312435230,4010,4010,4015,4010,428
|
|
20230915,143400,2310718445,4010,4010,4010,4010,150
|
|
20230915,143300,2310116945,4010,4010,4010,4010,48
|
|
20230915,143200,2309924465,4020,4010,4020,4010,513
|
|
20230915,143100,2307862235,4020,4020,4020,4020,50
|
|
20230915,143000,2307661235,4020,4010,4020,4010,315
|
|
20230915,142900,2306398075,4015,4015,4015,4015,251
|
|
20230915,142800,2305390310,4005,4005,4005,4000,2907
|
|
20230915,142700,2293748275,4010,4010,4010,4010,755
|
|
20230915,142600,2290720725,4010,4010,4010,4010,3336
|
|
20230915,142500,2277343365,4015,4015,4015,4015,302
|
|
20230915,142400,2276130835,4015,4015,4015,4015,732
|
|
20230915,142300,2273191855,4015,4020,4020,4015,54
|
|
20230915,142200,2272975025,4020,4020,4020,4015,579
|
|
20230915,142100,2270650265,4015,4015,4015,4015,318
|
|
20230915,142000,2269373495,4015,4015,4015,4015,140
|
|
20230915,141900,2268811395,4015,4015,4015,4015,451
|
|
20230915,141800,2267000630,4020,4020,4020,4020,2
|
|
20230915,141700,2266992590,4015,4015,4020,4015,601
|
|
20230915,141600,2264579425,4015,4015,4015,4015,364
|
|
20230915,141500,2263117965,4015,4005,4015,4005,3811
|
|
20230915,141400,2247848335,4005,4005,4005,4005,1092
|
|
20230915,141300,2243474875,4005,4005,4005,4005,4499
|
|
20230915,141200,2225456380,4005,4010,4010,4005,1558
|
|
20230915,141100,2219215360,4010,4010,4010,4010,500
|
|
20230915,141000,2217210360,4010,4010,4010,4010,0
|
|
20230915,140900,2217210360,4010,4010,4010,4010,824
|
|
20230915,140800,2213906120,4010,4010,4010,4010,3547
|
|
20230915,140700,2199682650,4015,4015,4015,4015,98
|
|
20230915,140600,2199289180,4015,4015,4015,4015,1
|
|
20230915,140500,2199285165,4015,4015,4015,4015,318
|
|
20230915,140400,2198008395,4015,4015,4015,4015,2
|
|
20230915,140300,2198000365,4015,4015,4015,4015,643
|
|
20230915,140200,2195418720,4015,4010,4015,4010,160
|
|
20230915,140100,2194776990,4015,4015,4015,4015,1
|
|
20230915,140000,2194772975,4015,4010,4015,4010,3884
|
|
20230915,135900,2179197635,4015,4015,4020,4015,1621
|
|
20230915,135800,2172688875,4015,4015,4015,4015,1037
|
|
20230915,135700,2168525320,4015,4015,4015,4015,500
|
|
20230915,135600,2166517820,4020,4020,4020,4020,60
|
|
20230915,135500,2166276620,4015,4020,4020,4015,85
|
|
20230915,135400,2165935320,4020,4020,4020,4020,1
|
|
20230915,135300,2165931300,4010,4010,4020,4010,97
|
|
20230915,135200,2165542295,4010,4015,4020,4010,6100
|
|
20230915,135100,2141071230,4015,4015,4015,4015,0
|
|
20230915,135000,2141071230,4015,4015,4015,4015,299
|
|
20230915,134900,2139870745,4015,4015,4020,4015,297
|
|
20230915,134800,2138678140,4015,4010,4015,4010,127
|
|
20230915,134700,2138168695,4015,4015,4015,4015,1713
|
|
20230915,134600,2131291000,4015,4015,4015,4015,0
|
|
20230915,134500,2131291000,4015,4015,4020,4015,168
|
|
20230915,134400,2130616475,4015,4015,4015,4015,700
|
|
20230915,134300,2127805975,4020,4015,4020,4015,507
|
|
20230915,134200,2125769255,4015,4015,4015,4010,179
|
|
20230915,134100,2125050585,4015,4015,4015,4015,520
|
|
20230915,134000,2122962785,4010,4010,4010,4010,26
|
|
20230915,133900,2122858525,4010,4015,4015,4010,192
|
|
20230915,133800,2122088595,4015,4015,4015,4015,21
|
|
20230915,133700,2122004280,4010,4015,4015,4010,812
|
|
20230915,133600,2118745660,4010,4010,4010,4010,336
|
|
20230915,133500,2117398300,4015,4015,4015,4015,102
|
|
20230915,133400,2116988770,4010,4010,4010,4010,254
|
|
20230915,133300,2115970230,4010,4010,4010,4005,55
|
|
20230915,133200,2115749700,4015,4010,4015,4010,1396
|
|
20230915,133100,2110151735,4010,4010,4010,4010,38
|
|
20230915,133000,2109999355,4010,4010,4015,4010,1342
|
|
20230915,132900,2104615430,4010,4015,4015,4005,113
|
|
20230915,132800,2104161935,4015,4015,4015,4015,0
|
|
20230915,132700,2104161935,4015,4015,4015,4015,1
|
|
20230915,132600,2104157920,4000,4000,4015,4000,610
|
|
20230915,132500,2101717900,4005,4005,4005,4005,85
|
|
20230915,132400,2101377475,4005,4005,4005,4005,0
|
|
20230915,132300,2101377475,4005,4000,4005,4000,679
|
|
20230915,132200,2098658520,4000,4000,4000,4000,50
|
|
20230915,132100,2098458520,4000,4000,4000,4000,653
|
|
20230915,132000,2095846520,4000,4000,4000,4000,2003
|
|
20230915,131900,2087834520,4000,4005,4005,4000,643
|
|
20230915,131800,2085262270,4005,4005,4005,4005,130
|
|
20230915,131700,2084741620,4000,4000,4000,4000,2
|
|
20230915,131600,2084733620,4000,4005,4005,4000,1170
|
|
20230915,131500,2080053570,4000,4005,4005,4000,253
|
|
20230915,131400,2079041305,4005,4005,4005,4005,53
|
|
20230915,131300,2078829040,4005,4005,4005,4005,235
|
|
20230915,131200,2077887865,4005,4005,4005,4000,481
|
|
20230915,131100,2075961625,4000,4000,4000,4000,0
|
|
20230915,131000,2075961625,4000,4005,4005,4000,219
|
|
20230915,130900,2075085605,4005,4000,4005,4000,151
|
|
20230915,130800,2074481575,4000,4000,4000,4000,12
|
|
20230915,130700,2074433575,4005,4000,4005,4000,471
|
|
20230915,130600,2072549040,4000,3995,4000,3990,2794
|
|
20230915,130500,2061388225,4000,4000,4000,4000,2132
|
|
20230915,130400,2052860225,4000,4000,4005,4000,1253
|
|
20230915,130300,2047847250,4005,4005,4005,4005,565
|
|
20230915,130200,2045584425,4005,4005,4005,4005,82
|
|
20230915,130100,2045256015,4005,4005,4005,4000,964
|
|
20230915,130000,2041395270,4005,4000,4005,4000,78
|
|
20230915,125900,2041083240,4000,4005,4005,4000,196
|
|
20230915,125800,2040298990,4000,4005,4010,4000,6266
|
|
20230915,125700,2015222750,4005,4010,4010,4005,49
|
|
20230915,125600,2015026410,4010,4010,4010,4010,2449
|
|
20230915,125500,2005205920,4010,4010,4015,4010,1035
|
|
20230915,125400,2001051670,4015,4025,4025,4015,2297
|
|
20230915,125300,1991828645,4025,4025,4025,4025,25
|
|
20230915,125200,1991728020,4015,4020,4030,4015,959
|
|
20230915,125100,1987869955,4030,4020,4030,4020,49
|
|
20230915,125000,1987672705,4020,4020,4020,4020,35
|
|
20230915,124900,1987532005,4015,4015,4015,4015,30
|
|
20230915,124800,1987411555,4015,4020,4020,4015,2033
|
|
20230915,124700,1979248895,4020,4030,4030,4020,1956
|
|
20230915,124600,1971385765,4025,4025,4025,4025,1934
|
|
20230915,124500,1963601415,4025,4030,4030,4025,525
|
|
20230915,124400,1961485790,4035,4035,4035,4030,612
|
|
20230915,124300,1959019375,4035,4035,4035,4035,11
|
|
20230915,124200,1958974990,4035,4035,4035,4035,281
|
|
20230915,124100,1957841155,4040,4040,4040,4040,5
|
|
20230915,124000,1957820955,4035,4035,4035,4035,158
|
|
20230915,123900,1957183425,4040,4030,4040,4030,1564
|
|
20230915,123800,1950873205,4030,4025,4030,4025,697
|
|
20230915,123700,1948067775,4030,4030,4030,4025,46
|
|
20230915,123600,1947882445,4030,4030,4030,4030,50
|
|
20230915,123500,1947680945,4025,4025,4025,4025,44
|
|
20230915,123400,1947503845,4025,4025,4025,4025,50
|
|
20230915,123300,1947302595,4025,4030,4030,4025,303
|
|
20230915,123200,1946081510,4030,4030,4030,4025,1762
|
|
20230915,123100,1938985460,4030,4030,4030,4030,857
|
|
20230915,123000,1935531750,4030,4030,4030,4030,8
|
|
20230915,122900,1935499510,4030,4025,4030,4025,573
|
|
20230915,122800,1933191570,4025,4025,4025,4025,127
|
|
20230915,122700,1932680395,4025,4020,4025,4020,37
|
|
20230915,122600,1932531570,4025,4025,4025,4025,10
|
|
20230915,122500,1932491320,4020,4020,4020,4020,265
|
|
20230915,122400,1931426020,4015,4020,4020,4015,314
|
|
20230915,122300,1930164240,4030,4030,4030,4020,469
|
|
20230915,122200,1928277850,4020,4030,4030,4015,8002
|
|
20230915,122100,1896110240,4030,4030,4030,4030,0
|
|
20230915,122000,1896110240,4030,4040,4040,4030,35
|
|
20230915,121900,1895969180,4040,4030,4040,4030,44
|
|
20230915,121800,1895791750,4030,4030,4030,4030,200
|
|
20230915,121700,1894985750,4030,4030,4030,4030,1100
|
|
20230915,121600,1890552750,4030,4030,4030,4030,1154
|
|
20230915,121500,1885902130,4025,4030,4030,4025,251
|
|
20230915,121400,1884891075,4030,4030,4040,4030,360
|
|
20230915,121300,1883439275,4030,4040,4040,4030,229
|
|
20230915,121200,1882516395,4030,4035,4035,4030,496
|
|
20230915,121100,1880516445,4035,4040,4040,4035,767
|
|
20230915,121000,1877418090,4045,4045,4045,4045,577
|
|
20230915,120900,1875084125,4040,4040,4040,4040,21
|
|
20230915,120800,1874999285,4045,4035,4045,4035,105
|
|
20230915,120700,1874575500,4035,4035,4035,4035,8
|
|
20230915,120600,1874543220,4035,4045,4045,4035,2
|
|
20230915,120500,1874535140,4030,4040,4040,4030,101
|
|
20230915,120400,1874127110,4030,4040,4040,4030,2099
|
|
20230915,120300,1865666295,4040,4035,4040,4035,61
|
|
20230915,120200,1865419905,4030,4030,4035,4030,558
|
|
20230915,120100,1863169165,4030,4030,4030,4030,675
|
|
20230915,120000,1860448915,4030,4030,4030,4030,4506
|
|
20230915,115900,1842289735,4025,4025,4025,4025,354
|
|
20230915,115800,1840864885,4030,4030,4030,4030,675
|
|
20230915,115700,1838144635,4035,4035,4035,4035,2424
|
|
20230915,115600,1828363795,4035,4040,4040,4035,944
|
|
20230915,115500,1824550535,4045,4045,4045,4040,1960
|
|
20230915,115400,1816625230,4045,4045,4045,4045,161
|
|
20230915,115300,1815973985,4050,4050,4050,4050,120
|
|
20230915,115200,1815487985,4050,4045,4050,4045,251
|
|
20230915,115100,1814471485,4045,4045,4045,4045,209
|
|
20230915,115000,1813626080,4045,4055,4055,4045,4385
|
|
20230915,114900,1795872760,4055,4055,4060,4050,961
|
|
20230915,114800,1791976075,4055,4055,4060,4050,1399
|
|
20230915,114700,1786305620,4060,4060,4060,4055,3731
|
|
20230915,114600,1771158530,4060,4055,4060,4055,1870
|
|
20230915,114500,1763573385,4055,4060,4065,4055,1844
|
|
20230915,114400,1756089440,4055,4060,4060,4055,3796
|
|
20230915,114300,1740688970,4060,4065,4065,4060,1655
|
|
20230915,114200,1733968525,4065,4065,4065,4055,2304
|
|
20230915,114100,1724616020,4070,4050,4070,4050,6911
|
|
20230915,114000,1696549105,4050,4045,4055,4045,3781
|
|
20230915,113900,1681236575,4045,4045,4045,4040,1090
|
|
20230915,113800,1676828025,4040,4040,4045,4035,2901
|
|
20230915,113700,1665101275,4035,4030,4035,4030,1218
|
|
20230915,113600,1660186650,4035,4030,4035,4030,1547
|
|
20230915,113500,1653952235,4025,4025,4025,4025,1011
|
|
20230915,113400,1649882960,4025,4025,4025,4025,153
|
|
20230915,113300,1649267135,4020,4020,4020,4020,500
|
|
20230915,113200,1647257135,4025,4025,4025,4020,156
|
|
20230915,113100,1646629240,4025,4025,4025,4025,50
|
|
20230915,113000,1646427990,4025,4020,4025,4020,198
|
|
20230915,112900,1645632025,4020,4020,4030,4020,303
|
|
20230915,112800,1644410955,4020,4020,4020,4020,150
|
|
20230915,112700,1643807955,4020,4025,4030,4020,863
|
|
20230915,112600,1640331810,4015,4020,4025,4015,839
|
|
20230915,112500,1636958995,4020,4025,4025,4020,2379
|
|
20230915,112400,1627384625,4025,4025,4025,4025,20
|
|
20230915,112300,1627304125,4025,4025,4025,4020,209
|
|
20230915,112200,1626463865,4020,4020,4020,4015,1730
|
|
20230915,112100,1619509275,4025,4020,4030,4020,2273
|
|
20230915,112000,1610361515,4025,4030,4030,4025,79
|
|
20230915,111900,1610043415,4030,4020,4030,4020,1301
|
|
20230915,111800,1604813385,4030,4025,4030,4020,589
|
|
20230915,111700,1602445460,4030,4030,4040,4030,539
|
|
20230915,111600,1600271335,4035,4040,4040,4035,4724
|
|
20230915,111500,1581187895,4040,4025,4040,4025,5010
|
|
20230915,111400,1560986020,4025,4020,4025,4020,219
|
|
20230915,111300,1560104770,4020,4015,4020,4015,67
|
|
20230915,111200,1559835460,4015,4015,4015,4015,32
|
|
20230915,111100,1559706980,4015,4015,4015,4015,2
|
|
20230915,111000,1559698950,4005,4005,4005,4005,1844
|
|
20230915,110900,1552313730,4005,4005,4005,4005,94
|
|
20230915,110800,1551937260,4025,4025,4025,4025,10
|
|
20230915,110700,1551897010,4025,4000,4025,4000,3371
|
|
20230915,110600,1538360435,4000,4005,4005,3995,3783
|
|
20230915,110500,1523232200,4005,4020,4020,4005,740
|
|
20230915,110400,1520265515,4020,4020,4020,4020,205
|
|
20230915,110300,1519441415,4005,4020,4020,4005,2522
|
|
20230915,110200,1509323215,4020,4005,4020,4005,2724
|
|
20230915,110100,1498413520,4010,4020,4020,4010,537
|
|
20230915,110000,1496259110,4015,4020,4025,4015,313
|
|
20230915,105900,1495001665,4025,4025,4025,4025,1090
|
|
20230915,105800,1490614415,4025,4015,4025,4010,624
|
|
20230915,105700,1488104570,4030,4010,4030,4010,1876
|
|
20230915,105600,1480578880,4015,4045,4045,4015,4104
|
|
20230915,105500,1464011345,4045,4050,4055,4030,3204
|
|
20230915,105400,1451047785,4050,4030,4050,4030,8452
|
|
20230915,105300,1416913500,4025,4015,4030,4015,3196
|
|
20230915,105200,1404060970,4015,4000,4020,4000,6036
|
|
20230915,105100,1379837490,4000,4000,4000,4000,1297
|
|
20230915,105000,1374649490,4000,4005,4010,4000,304
|
|
20230915,104900,1373432480,4000,3980,4005,3975,20009
|
|
20230915,104800,1293634715,3975,3975,3975,3975,3060
|
|
20230915,104700,1281471215,3975,3975,3975,3970,1554
|
|
20230915,104600,1275295320,3975,3975,3975,3970,410
|
|
20230915,104500,1273666570,3970,3975,3975,3970,538
|
|
20230915,104400,1271528640,3975,3975,3975,3975,822
|
|
20230915,104300,1268261190,3980,3975,3980,3975,56
|
|
20230915,104200,1268038340,3975,3975,3975,3975,1358
|
|
20230915,104100,1262640290,3975,3975,3975,3975,266
|
|
20230915,104000,1261582940,3975,3980,3980,3975,1036
|
|
20230915,103900,1257464835,3980,3985,3985,3980,4870
|
|
20230915,103800,1238081715,3985,3985,3990,3980,605
|
|
20230915,103700,1235670790,3985,3980,3985,3980,804
|
|
20230915,103600,1232469000,3985,3980,3985,3980,239
|
|
20230915,103500,1231517275,3985,3985,3990,3985,4293
|
|
20230915,103400,1214409520,3990,3990,3990,3985,140
|
|
20230915,103300,1213851590,3990,3980,3990,3980,1808
|
|
20230915,103200,1206647195,3985,3980,3985,3980,576
|
|
20230915,103100,1204354705,3980,3980,3980,3975,569
|
|
20230915,103000,1202091385,3975,3985,3985,3975,1412
|
|
20230915,102900,1196470435,3980,3980,3980,3980,361
|
|
20230915,102800,1195033655,3980,3975,3980,3975,483
|
|
20230915,102700,1193113680,3970,3970,3970,3970,2435
|
|
20230915,102600,1183446730,3970,3965,3970,3965,515
|
|
20230915,102500,1181404495,3960,3955,3960,3955,434
|
|
20230915,102400,1179685910,3955,3960,3960,3955,141
|
|
20230915,102300,1179128250,3955,3960,3960,3955,1284
|
|
20230915,102200,1174049640,3955,3965,3965,3955,5707
|
|
20230915,102100,1151446950,3965,3970,3970,3965,2380
|
|
20230915,102000,1142010245,3965,3970,3970,3965,67
|
|
20230915,101900,1141744535,3965,3965,3965,3965,2010
|
|
20230915,101800,1133774885,3965,3960,3965,3960,2713
|
|
20230915,101700,1123021785,3960,3960,3960,3960,2257
|
|
20230915,101600,1114084065,3955,3955,3955,3955,509
|
|
20230915,101500,1112070970,3955,3955,3955,3955,315
|
|
20230915,101400,1110825145,3960,3960,3960,3960,152
|
|
20230915,101300,1110223225,3960,3955,3960,3955,1148
|
|
20230915,101200,1105682835,3960,3960,3960,3960,1907
|
|
20230915,101100,1098131115,3965,3960,3965,3960,32
|
|
20230915,101000,1098004260,3965,3965,3970,3960,4345
|
|
20230915,100900,1080776330,3970,3970,3975,3970,2010
|
|
20230915,100800,1072795385,3975,3975,3975,3975,700
|
|
20230915,100700,1070012885,3975,3975,3975,3975,26
|
|
20230915,100600,1069909535,3975,3970,3975,3970,736
|
|
20230915,100500,1066984460,3970,3970,3970,3970,494
|
|
20230915,100400,1065023280,3970,3970,3970,3965,15
|
|
20230915,100300,1064963735,3975,3970,3975,3965,311
|
|
20230915,100200,1063730560,3970,3975,3975,3970,242
|
|
20230915,100100,1062769570,3975,3970,3975,3965,16646
|
|
20230915,100000,996714530,3970,3970,3970,3970,41
|
|
20230915,095900,996551760,3970,3970,3975,3970,1032
|
|
20230915,095800,992454710,3970,3955,3970,3955,1396
|
|
20230915,095700,986927905,3960,3960,3960,3955,361
|
|
20230915,095600,985498595,3960,3955,3960,3955,222
|
|
20230915,095500,984620410,3960,3955,3960,3950,3382
|
|
20230915,095400,971245935,3955,3965,3965,3955,4164
|
|
20230915,095300,954772790,3970,3975,3975,3970,19
|
|
20230915,095200,954697320,3980,3980,3980,3980,313
|
|
20230915,095100,953451580,3980,3975,3980,3975,260
|
|
20230915,095000,952418075,3975,3960,3975,3955,8400
|
|
20230915,094900,919150080,3955,3955,3960,3955,1836
|
|
20230915,094800,911884930,3960,3960,3960,3955,535
|
|
20230915,094700,909768460,3955,3965,3965,3955,351
|
|
20230915,094600,908379705,3965,3960,3965,3955,2642
|
|
20230915,094500,897921045,3960,3960,3965,3960,395
|
|
20230915,094400,896356780,3960,3955,3960,3955,2188
|
|
20230915,094300,887693165,3955,3960,3960,3955,5834
|
|
20230915,094200,864618795,3960,3960,3960,3955,199
|
|
20230915,094100,863830980,3960,3975,3975,3960,5088
|
|
20230915,094000,843680070,3975,3965,3975,3965,2
|
|
20230915,093900,843672130,3975,3975,3975,3960,1843
|
|
20230915,093800,836372010,3975,3970,3975,3970,1343
|
|
20230915,093700,831033595,3970,3965,3970,3965,33
|
|
20230915,093600,830902735,3975,3970,3975,3960,200
|
|
20230915,093500,830109440,3975,3975,3980,3955,7578
|
|
20230915,093400,800092315,3980,3980,3980,3960,612
|
|
20230915,093300,797667905,3965,3985,3985,3965,2038
|
|
20230915,093200,789559060,3980,3965,3980,3965,6691
|
|
20230915,093100,762969270,3970,3970,3970,3965,22
|
|
20230915,093000,762881980,3970,3950,3970,3950,8095
|
|
20230915,092900,730857510,3950,3940,3955,3940,374
|
|
20230915,092800,729378640,3955,3935,3960,3935,7600
|
|
20230915,092700,699383295,3945,3945,3945,3930,32173
|
|
20230915,092600,572477495,3950,3935,3950,3925,2405
|
|
20230915,092500,563026805,3930,3955,3955,3930,3345
|
|
20230915,092400,549845735,3950,3935,3950,3930,11418
|
|
20230915,092300,504855140,3935,3945,3945,3930,3688
|
|
20230915,092200,490343290,3935,3950,3950,3935,5317
|
|
20230915,092100,469380765,3945,3955,3960,3945,7725
|
|
20230915,092000,438868980,3955,3960,3970,3950,13150
|
|
20230915,091900,386877820,3960,3970,3970,3955,15652
|
|
20230915,091800,324863065,3970,3980,3980,3965,2328
|
|
20230915,091700,315622170,3980,3975,3980,3965,5480
|
|
20230915,091600,293878415,3975,3980,3985,3975,774
|
|
20230915,091500,290801075,3980,3985,3985,3970,6995
|
|
20230915,091400,262969145,3990,3995,3995,3990,1763
|
|
20230915,091300,255933790,4000,3995,4000,3995,924
|
|
20230915,091200,252241905,3995,4000,4005,3995,1576
|
|
20230915,091100,245936640,4005,4020,4020,4000,2612
|
|
20230915,091000,235484015,4020,4010,4020,4005,1400
|
|
20230915,090900,229863505,4010,3995,4010,3980,4906
|
|
20230915,090800,210255265,4000,4005,4005,4000,1747
|
|
20230915,090700,203264150,4010,4005,4015,4000,1594
|
|
20230915,090600,196880780,4000,4000,4020,4000,4257
|
|
20230915,090500,179821805,4000,3960,4000,3960,9549
|
|
20230915,090400,141878340,3970,3980,3985,3960,6344
|
|
20230915,090300,116705250,3985,3985,3985,3970,555
|
|
20230915,090200,114499095,3985,4000,4000,3975,11812
|
|
20230915,090100,67374940,4005,4015,4015,4000,3774
|
|
20230915,090000,52275725,4000,4015,4025,3995,11967
|