603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190000,4226066590,3700,3700,3700,3700,15091
|
|
20230919,185900,4226066590,3700,3700,3700,3700,0
|
|
20230919,185800,4226066590,3700,3700,3700,3700,0
|
|
20230919,185700,4226066590,3700,3700,3700,3700,0
|
|
20230919,185600,4226066590,3700,3700,3700,3700,0
|
|
20230919,185500,4226066590,3700,3700,3700,3700,0
|
|
20230919,185400,4226066590,3700,3700,3700,3700,0
|
|
20230919,185300,4226066590,3700,3700,3700,3700,0
|
|
20230919,185200,4226066590,3700,3700,3700,3700,0
|
|
20230919,185100,4226066590,3700,3700,3700,3700,0
|
|
20230919,185000,4226066590,3700,3700,3700,3700,0
|
|
20230919,184900,4226066590,3700,3700,3700,3700,0
|
|
20230919,184800,4226066590,3700,3700,3700,3700,0
|
|
20230919,184700,4226066590,3700,3700,3700,3700,0
|
|
20230919,184600,4226066590,3700,3700,3700,3700,0
|
|
20230919,184500,4226066590,3700,3700,3700,3700,0
|
|
20230919,184400,4226066590,3700,3700,3700,3700,0
|
|
20230919,184300,4226066590,3700,3700,3700,3700,0
|
|
20230919,184200,4226066590,3700,3700,3700,3700,0
|
|
20230919,184100,4226066590,3700,3700,3700,3700,0
|
|
20230919,184000,4226066590,3700,3700,3700,3700,0
|
|
20230919,183900,4226066590,3700,3700,3700,3700,0
|
|
20230919,183800,4226066590,3700,3700,3700,3700,0
|
|
20230919,183700,4226066590,3700,3700,3700,3700,0
|
|
20230919,183600,4226066590,3700,3700,3700,3700,0
|
|
20230919,183500,4226066590,3700,3700,3700,3700,0
|
|
20230919,183400,4226066590,3700,3700,3700,3700,0
|
|
20230919,183300,4226066590,3700,3700,3700,3700,0
|
|
20230919,183200,4226066590,3700,3700,3700,3700,0
|
|
20230919,183100,4226066590,3700,3700,3700,3700,0
|
|
20230919,183000,4226066590,3700,3700,3700,3700,15091
|
|
20230919,182900,4226066590,3700,3700,3700,3700,0
|
|
20230919,182800,4226066590,3700,3700,3700,3700,0
|
|
20230919,182700,4226066590,3700,3700,3700,3700,0
|
|
20230919,182600,4226066590,3700,3700,3700,3700,0
|
|
20230919,182500,4226066590,3700,3700,3700,3700,0
|
|
20230919,182400,4226066590,3700,3700,3700,3700,0
|
|
20230919,182300,4226066590,3700,3700,3700,3700,0
|
|
20230919,182200,4226066590,3700,3700,3700,3700,0
|
|
20230919,182100,4226066590,3700,3700,3700,3700,0
|
|
20230919,182000,4226066590,3700,3700,3700,3700,0
|
|
20230919,181900,4226066590,3700,3700,3700,3700,0
|
|
20230919,181800,4226066590,3700,3700,3700,3700,0
|
|
20230919,181700,4226066590,3700,3700,3700,3700,0
|
|
20230919,181600,4226066590,3700,3700,3700,3700,0
|
|
20230919,181500,4226066590,3700,3700,3700,3700,0
|
|
20230919,181400,4226066590,3700,3700,3700,3700,0
|
|
20230919,181300,4226066590,3700,3700,3700,3700,0
|
|
20230919,181200,4226066590,3700,3700,3700,3700,0
|
|
20230919,181100,4226066590,3700,3700,3700,3700,0
|
|
20230919,181000,4226066590,3700,3700,3700,3700,0
|
|
20230919,180900,4226066590,3700,3700,3700,3700,0
|
|
20230919,180800,4226066590,3700,3700,3700,3700,0
|
|
20230919,180700,4226066590,3700,3700,3700,3700,0
|
|
20230919,180600,4226066590,3700,3700,3700,3700,0
|
|
20230919,180500,4226066590,3700,3700,3700,3700,0
|
|
20230919,180400,4226066590,3700,3700,3700,3700,0
|
|
20230919,180300,4226066590,3700,3700,3700,3700,0
|
|
20230919,180200,4226066590,3700,3700,3700,3700,0
|
|
20230919,180100,4226066590,3700,3700,3700,3700,0
|
|
20230919,180000,4226066590,3700,3700,3700,3700,15091
|
|
20230919,175900,4226066590,3700,3700,3700,3700,0
|
|
20230919,175800,4226066590,3700,3700,3700,3700,0
|
|
20230919,175700,4226066590,3700,3700,3700,3700,0
|
|
20230919,175600,4226066590,3700,3700,3700,3700,0
|
|
20230919,175500,4226066590,3700,3700,3700,3700,0
|
|
20230919,175400,4226066590,3700,3700,3700,3700,0
|
|
20230919,175300,4226066590,3700,3700,3700,3700,0
|
|
20230919,175200,4226066590,3700,3700,3700,3700,0
|
|
20230919,175100,4226066590,3700,3700,3700,3700,0
|
|
20230919,175000,4226066590,3700,3700,3700,3700,0
|
|
20230919,174900,4226066590,3700,3700,3700,3700,0
|
|
20230919,174800,4226066590,3700,3700,3700,3700,0
|
|
20230919,174700,4226066590,3700,3700,3700,3700,0
|
|
20230919,174600,4226066590,3700,3700,3700,3700,0
|
|
20230919,174500,4226066590,3700,3700,3700,3700,0
|
|
20230919,174400,4226066590,3700,3700,3700,3700,0
|
|
20230919,174300,4226066590,3700,3700,3700,3700,0
|
|
20230919,174200,4226066590,3700,3700,3700,3700,0
|
|
20230919,174100,4226066590,3700,3700,3700,3700,0
|
|
20230919,174000,4226066590,3700,3700,3700,3700,0
|
|
20230919,173900,4226066590,3700,3700,3700,3700,0
|
|
20230919,173800,4226066590,3700,3700,3700,3700,0
|
|
20230919,173700,4226066590,3700,3700,3700,3700,0
|
|
20230919,173600,4226066590,3700,3700,3700,3700,0
|
|
20230919,173500,4226066590,3700,3700,3700,3700,0
|
|
20230919,173400,4226066590,3700,3700,3700,3700,0
|
|
20230919,173300,4226066590,3700,3700,3700,3700,0
|
|
20230919,173200,4226066590,3700,3700,3700,3700,0
|
|
20230919,173100,4226066590,3700,3700,3700,3700,0
|
|
20230919,173000,4226066590,3700,3700,3700,3700,15091
|
|
20230919,172900,4226066590,3700,3700,3700,3700,0
|
|
20230919,172800,4226066590,3700,3700,3700,3700,0
|
|
20230919,172700,4226066590,3700,3700,3700,3700,0
|
|
20230919,172600,4226066590,3700,3700,3700,3700,0
|
|
20230919,172500,4226066590,3700,3700,3700,3700,0
|
|
20230919,172400,4226066590,3700,3700,3700,3700,0
|
|
20230919,172300,4226066590,3700,3700,3700,3700,0
|
|
20230919,172200,4226066590,3700,3700,3700,3700,0
|
|
20230919,172100,4226066590,3700,3700,3700,3700,0
|
|
20230919,172000,4226066590,3700,3700,3700,3700,0
|
|
20230919,171900,4226066590,3700,3700,3700,3700,0
|
|
20230919,171800,4226066590,3700,3700,3700,3700,0
|
|
20230919,171700,4226066590,3700,3700,3700,3700,0
|
|
20230919,171600,4226066590,3700,3700,3700,3700,0
|
|
20230919,171500,4226066590,3700,3700,3700,3700,0
|
|
20230919,171400,4226066590,3700,3700,3700,3700,0
|
|
20230919,171300,4226066590,3700,3700,3700,3700,0
|
|
20230919,171200,4226066590,3700,3700,3700,3700,0
|
|
20230919,171100,4226066590,3700,3700,3700,3700,0
|
|
20230919,171000,4226066590,3700,3700,3700,3700,0
|
|
20230919,170900,4226066590,3700,3700,3700,3700,0
|
|
20230919,170800,4226066590,3700,3700,3700,3700,0
|
|
20230919,170700,4226066590,3700,3700,3700,3700,0
|
|
20230919,170600,4226066590,3700,3700,3700,3700,0
|
|
20230919,170500,4226066590,3700,3700,3700,3700,0
|
|
20230919,170400,4226066590,3700,3700,3700,3700,0
|
|
20230919,170300,4226066590,3700,3700,3700,3700,0
|
|
20230919,170200,4226066590,3700,3700,3700,3700,0
|
|
20230919,170100,4226066590,3700,3700,3700,3700,0
|
|
20230919,170000,4226066590,3700,3700,3700,3700,15091
|
|
20230919,165900,4226066590,3700,3700,3700,3700,0
|
|
20230919,165800,4226066590,3700,3700,3700,3700,0
|
|
20230919,165700,4226066590,3700,3700,3700,3700,0
|
|
20230919,165600,4226066590,3700,3700,3700,3700,0
|
|
20230919,165500,4226066590,3700,3700,3700,3700,0
|
|
20230919,165400,4226066590,3700,3700,3700,3700,0
|
|
20230919,165300,4226066590,3700,3700,3700,3700,0
|
|
20230919,165200,4226066590,3700,3700,3700,3700,0
|
|
20230919,165100,4226066590,3700,3700,3700,3700,0
|
|
20230919,165000,4226066590,3700,3700,3700,3700,0
|
|
20230919,164900,4226066590,3700,3700,3700,3700,0
|
|
20230919,164800,4226066590,3700,3700,3700,3700,0
|
|
20230919,164700,4226066590,3700,3700,3700,3700,0
|
|
20230919,164600,4226066590,3700,3700,3700,3700,0
|
|
20230919,164500,4226066590,3700,3700,3700,3700,0
|
|
20230919,164400,4226066590,3700,3700,3700,3700,0
|
|
20230919,164300,4226066590,3700,3700,3700,3700,0
|
|
20230919,164200,4226066590,3700,3700,3700,3700,0
|
|
20230919,164100,4226066590,3700,3700,3700,3700,0
|
|
20230919,164000,4226066590,3700,3700,3700,3700,0
|
|
20230919,163900,4226066590,3700,3700,3700,3700,0
|
|
20230919,163800,4226066590,3700,3700,3700,3700,0
|
|
20230919,163700,4226066590,3700,3700,3700,3700,0
|
|
20230919,163600,4226066590,3700,3700,3700,3700,0
|
|
20230919,163500,4226066590,3700,3700,3700,3700,0
|
|
20230919,163400,4226066590,3700,3700,3700,3700,0
|
|
20230919,163300,4226066590,3700,3700,3700,3700,0
|
|
20230919,163200,4226066590,3700,3700,3700,3700,0
|
|
20230919,163100,4226066590,3700,3700,3700,3700,0
|
|
20230919,163000,4226066590,3700,3700,3700,3700,15091
|
|
20230919,162900,4226066590,3700,3700,3700,3700,0
|
|
20230919,162800,4226066590,3700,3700,3700,3700,0
|
|
20230919,162700,4226066590,3700,3700,3700,3700,0
|
|
20230919,162600,4226066590,3700,3700,3700,3700,0
|
|
20230919,162500,4226066590,3700,3700,3700,3700,0
|
|
20230919,162400,4226066590,3700,3700,3700,3700,0
|
|
20230919,162300,4226066590,3700,3700,3700,3700,0
|
|
20230919,162200,4226066590,3700,3700,3700,3700,0
|
|
20230919,162100,4226066590,3700,3700,3700,3700,0
|
|
20230919,162000,4226066590,3700,3700,3700,3700,0
|
|
20230919,161900,4226066590,3700,3700,3700,3700,0
|
|
20230919,161800,4226066590,3700,3700,3700,3700,0
|
|
20230919,161700,4226066590,3700,3700,3700,3700,0
|
|
20230919,161600,4226066590,3700,3700,3700,3700,0
|
|
20230919,161500,4226066590,3700,3700,3700,3700,0
|
|
20230919,161400,4226066590,3700,3700,3700,3700,0
|
|
20230919,161300,4226066590,3700,3700,3700,3700,0
|
|
20230919,161200,4226066590,3700,3700,3700,3700,0
|
|
20230919,161100,4226066590,3700,3700,3700,3700,0
|
|
20230919,161000,4226066590,3700,3700,3700,3700,0
|
|
20230919,160900,4226066590,3700,3700,3700,3700,0
|
|
20230919,160800,4226066590,3700,3700,3700,3700,0
|
|
20230919,160700,4226066590,3700,3700,3700,3700,0
|
|
20230919,160600,4226066590,3700,3700,3700,3700,0
|
|
20230919,160500,4226066590,3700,3700,3700,3700,0
|
|
20230919,160400,4226066590,3700,3700,3700,3700,0
|
|
20230919,160300,4226066590,3700,3700,3700,3700,0
|
|
20230919,160200,4226066590,3700,3700,3700,3700,0
|
|
20230919,160100,4226066590,3700,3700,3700,3700,0
|
|
20230919,160000,4226066590,3700,3700,3700,3700,15091
|
|
20230919,155900,4226066590,3700,3700,3700,3700,0
|
|
20230919,155800,4226066590,3700,3700,3700,3700,0
|
|
20230919,155700,4226066590,3700,3700,3700,3700,0
|
|
20230919,155600,4226066590,3700,3700,3700,3700,0
|
|
20230919,155500,4226066590,3700,3700,3700,3700,0
|
|
20230919,155400,4226066590,3700,3700,3700,3700,0
|
|
20230919,155300,4226066590,3700,3700,3700,3700,0
|
|
20230919,155200,4226066590,3700,3700,3700,3700,0
|
|
20230919,155100,4226066590,3700,3700,3700,3700,0
|
|
20230919,155000,4226066590,3700,3700,3700,3700,0
|
|
20230919,154900,4226066590,3700,3700,3700,3700,0
|
|
20230919,154800,4226066590,3700,3700,3700,3700,0
|
|
20230919,154700,4226066590,3700,3700,3700,3700,0
|
|
20230919,154600,4226066590,3700,3700,3700,3700,0
|
|
20230919,154500,4226066590,3700,3700,3700,3700,0
|
|
20230919,154400,4226066590,3700,3700,3700,3700,0
|
|
20230919,154300,4226066590,3700,3700,3700,3700,0
|
|
20230919,154200,4226066590,3700,3700,3700,3700,0
|
|
20230919,154100,4226066590,3700,3700,3700,3700,0
|
|
20230919,154000,4226066590,3700,3700,3700,3700,0
|
|
20230919,153900,4226066590,3700,3700,3700,3700,0
|
|
20230919,153800,4226066590,3700,3700,3700,3700,0
|
|
20230919,153700,4226066590,3700,3700,3700,3700,0
|
|
20230919,153600,4226066590,3700,3700,3700,3700,0
|
|
20230919,153500,4226066590,3700,3700,3700,3700,0
|
|
20230919,153400,4226066590,3700,3700,3700,3700,0
|
|
20230919,153300,4226066590,3700,3700,3700,3700,0
|
|
20230919,153200,4226066590,3700,3700,3700,3700,0
|
|
20230919,153100,4226066590,3700,3700,3700,3700,0
|
|
20230919,153000,4226066590,3700,3700,3700,3700,30182
|
|
20230919,152900,4170229890,3680,3680,3680,3680,0
|
|
20230919,152800,4170229890,3680,3680,3680,3680,0
|
|
20230919,152700,4170229890,3680,3680,3680,3680,0
|
|
20230919,152600,4170229890,3680,3680,3680,3680,0
|
|
20230919,152500,4170229890,3680,3680,3680,3680,0
|
|
20230919,152400,4170229890,3680,3680,3680,3680,0
|
|
20230919,152300,4170229890,3680,3680,3680,3680,0
|
|
20230919,152200,4170229890,3680,3680,3680,3680,0
|
|
20230919,152100,4170229890,3680,3680,3680,3680,0
|
|
20230919,152000,4170229890,3680,3680,3680,3680,0
|
|
20230919,151900,4170229890,3680,3675,3690,3675,4360
|
|
20230919,151800,4154150215,3680,3670,3690,3650,8676
|
|
20230919,151700,4122335370,3670,3665,3675,3665,11602
|
|
20230919,151600,4079704735,3665,3665,3670,3665,2830
|
|
20230919,151500,4069327180,3665,3655,3665,3655,484
|
|
20230919,151400,4067557900,3655,3650,3665,3645,2335
|
|
20230919,151300,4059027105,3645,3655,3655,3645,1246
|
|
20230919,151200,4054480490,3660,3665,3665,3655,78
|
|
20230919,151100,4054194990,3665,3655,3665,3650,3438
|
|
20230919,151000,4041617655,3650,3655,3660,3650,753
|
|
20230919,150900,4038865105,3650,3660,3660,3650,553
|
|
20230919,150800,4036841145,3650,3655,3670,3610,18801
|
|
20230919,150700,3968701130,3640,3655,3670,3640,9104
|
|
20230919,150600,3935518035,3655,3660,3660,3655,301
|
|
20230919,150500,3934417280,3660,3670,3675,3660,6757
|
|
20230919,150400,3909666630,3670,3675,3675,3670,99
|
|
20230919,150300,3909303295,3675,3670,3675,3660,5362
|
|
20230919,150200,3889632870,3670,3660,3670,3660,1500
|
|
20230919,150100,3884135150,3660,3655,3660,3645,75
|
|
20230919,150000,3883861410,3640,3670,3670,3640,15306
|
|
20230919,145900,3827955540,3665,3670,3675,3665,1314
|
|
20230919,145800,3823133745,3670,3660,3670,3660,6787
|
|
20230919,145700,3798247390,3660,3665,3665,3660,818
|
|
20230919,145600,3795250620,3665,3670,3670,3660,681
|
|
20230919,145500,3792754375,3670,3665,3670,3660,1464
|
|
20230919,145400,3787387395,3665,3670,3670,3660,679
|
|
20230919,145300,3784898575,3660,3670,3675,3660,1558
|
|
20230919,145200,3779181025,3670,3670,3670,3660,390
|
|
20230919,145100,3777751975,3670,3670,3670,3665,2518
|
|
20230919,145000,3768522675,3675,3665,3675,3665,3100
|
|
20230919,144900,3757145400,3665,3670,3670,3665,338
|
|
20230919,144800,3755904980,3670,3675,3680,3650,50311
|
|
20230919,144700,3571833520,3680,3675,3680,3675,3021
|
|
20230919,144600,3560718535,3675,3675,3675,3675,613
|
|
20230919,144500,3558465760,3675,3675,3675,3675,2445
|
|
20230919,144400,3549480385,3675,3675,3675,3675,26
|
|
20230919,144300,3549384835,3675,3675,3675,3670,2780
|
|
20230919,144200,3539177245,3675,3685,3685,3675,18178
|
|
20230919,144100,3472305315,3685,3690,3690,3680,2623
|
|
20230919,144000,3462646045,3695,3685,3695,3685,1346
|
|
20230919,143900,3457686015,3685,3685,3685,3685,21
|
|
20230919,143800,3457608630,3685,3685,3685,3680,1675
|
|
20230919,143700,3451436455,3680,3685,3685,3680,2701
|
|
20230919,143600,3441495770,3685,3685,3685,3685,707
|
|
20230919,143500,3438890475,3695,3690,3695,3690,203
|
|
20230919,143400,3438140945,3685,3685,3690,3685,1049
|
|
20230919,143300,3434273635,3695,3695,3695,3695,118
|
|
20230919,143200,3433837625,3695,3695,3695,3695,507
|
|
20230919,143100,3431964260,3700,3685,3700,3680,2503
|
|
20230919,143000,3422738910,3685,3690,3690,3680,510
|
|
20230919,142900,3420860840,3690,3685,3695,3685,4456
|
|
20230919,142800,3404419960,3685,3680,3685,3680,11
|
|
20230919,142700,3404379470,3680,3680,3680,3680,106
|
|
20230919,142600,3403989390,3685,3685,3685,3685,157
|
|
20230919,142500,3403410845,3685,3685,3685,3685,3
|
|
20230919,142400,3403399790,3685,3690,3690,3680,18291
|
|
20230919,142300,3335996520,3690,3685,3690,3685,269
|
|
20230919,142200,3335004420,3685,3685,3685,3680,1519
|
|
20230919,142100,3329409255,3685,3675,3685,3675,4025
|
|
20230919,142000,3314593250,3675,3680,3680,3675,1225
|
|
20230919,141900,3310090250,3680,3680,3680,3680,418
|
|
20230919,141800,3308552010,3680,3690,3690,3680,4197
|
|
20230919,141700,3293106950,3675,3690,3690,3675,1402
|
|
20230919,141600,3287950260,3680,3680,3680,3680,1100
|
|
20230919,141500,3283902260,3690,3680,3690,3680,1565
|
|
20230919,141400,3278136770,3680,3675,3680,3675,3444
|
|
20230919,141300,3265462900,3675,3675,3675,3670,2098
|
|
20230919,141200,3257762225,3675,3670,3675,3670,1195
|
|
20230919,141100,3253373095,3675,3670,3675,3670,1065
|
|
20230919,141000,3249462720,3675,3675,3680,3675,330
|
|
20230919,140900,3248249960,3675,3675,3680,3675,1812
|
|
20230919,140800,3241590855,3675,3675,3675,3675,664
|
|
20230919,140700,3239150655,3680,3680,3680,3675,2066
|
|
20230919,140600,3231557595,3675,3680,3680,3675,14078
|
|
20230919,140500,3179815845,3680,3685,3685,3680,860
|
|
20230919,140400,3176650045,3675,3675,3675,3675,0
|
|
20230919,140300,3176650045,3675,3680,3680,3675,13
|
|
20230919,140200,3176602255,3675,3675,3675,3675,1220
|
|
20230919,140100,3172118755,3675,3685,3685,3675,28002
|
|
20230919,140000,3069071900,3685,3685,3690,3685,3091
|
|
20230919,135900,3057681440,3690,3690,3690,3685,241
|
|
20230919,135800,3056792680,3695,3685,3695,3685,1291
|
|
20230919,135700,3052032990,3690,3685,3690,3685,4
|
|
20230919,135600,3052018240,3685,3685,3685,3685,9
|
|
20230919,135500,3051985075,3685,3685,3685,3685,398
|
|
20230919,135400,3050518445,3680,3685,3685,3680,2919
|
|
20230919,135300,3039764430,3685,3690,3690,3685,721
|
|
20230919,135200,3037105160,3690,3695,3695,3690,1404
|
|
20230919,135100,3031922895,3695,3695,3695,3690,1691
|
|
20230919,135000,3025678600,3695,3695,3695,3695,410
|
|
20230919,134900,3024163650,3695,3695,3695,3695,1768
|
|
20230919,134800,3017630890,3695,3695,3695,3695,2
|
|
20230919,134700,3017623500,3695,3695,3695,3690,434
|
|
20230919,134600,3016020020,3695,3695,3695,3690,390
|
|
20230919,134500,3014580855,3695,3695,3695,3690,362
|
|
20230919,134400,3013244010,3695,3695,3695,3690,1450
|
|
20230919,134300,3007886760,3690,3695,3695,3690,179
|
|
20230919,134200,3007225480,3695,3690,3695,3690,334
|
|
20230919,134100,3005992095,3695,3695,3695,3690,1542
|
|
20230919,134000,3000297950,3685,3690,3695,3685,568
|
|
20230919,133900,2998201465,3690,3690,3695,3690,129
|
|
20230919,133800,2997724955,3690,3690,3690,3685,1285
|
|
20230919,133700,2992983345,3695,3690,3695,3690,115
|
|
20230919,133600,2992558980,3690,3685,3690,3685,278
|
|
20230919,133500,2991533490,3685,3690,3690,3685,639
|
|
20230919,133400,2989178645,3690,3685,3690,3685,7059
|
|
20230919,133300,2963131340,3685,3685,3685,3685,2210
|
|
20230919,133200,2954987490,3685,3685,3685,3685,4182
|
|
20230919,133100,2939576820,3685,3690,3690,3685,191
|
|
20230919,133000,2938872080,3690,3685,3690,3685,1715
|
|
20230919,132900,2932551395,3685,3685,3690,3685,3728
|
|
20230919,132800,2918813710,3685,3695,3695,3685,6705
|
|
20230919,132700,2894082855,3695,3695,3695,3695,2718
|
|
20230919,132600,2884039845,3700,3700,3700,3695,3696
|
|
20230919,132500,2870377135,3700,3700,3700,3695,404
|
|
20230919,132400,2868882700,3700,3700,3700,3700,897
|
|
20230919,132300,2865563800,3700,3700,3700,3700,8530
|
|
20230919,132200,2834002800,3700,3705,3705,3700,2104
|
|
20230919,132100,2826215190,3705,3705,3705,3705,1904
|
|
20230919,132000,2819160870,3710,3710,3710,3710,161
|
|
20230919,131900,2818563560,3710,3710,3710,3710,108
|
|
20230919,131800,2818162880,3710,3710,3710,3710,28
|
|
20230919,131700,2818059000,3710,3715,3715,3710,7
|
|
20230919,131600,2818033000,3710,3710,3710,3705,2383
|
|
20230919,131500,2809201700,3710,3710,3710,3705,72
|
|
20230919,131400,2808934585,3710,3705,3710,3705,404
|
|
20230919,131300,2807437760,3700,3700,3700,3700,380
|
|
20230919,131200,2806031760,3700,3705,3705,3700,571
|
|
20230919,131100,2803917550,3700,3710,3710,3700,2920
|
|
20230919,131000,2793100320,3710,3710,3710,3710,303
|
|
20230919,130900,2791976190,3710,3710,3710,3710,3
|
|
20230919,130800,2791965060,3710,3705,3710,3700,881
|
|
20230919,130700,2788704655,3700,3705,3710,3700,2391
|
|
20230919,130600,2779852405,3705,3705,3710,3705,462
|
|
20230919,130500,2778140685,3700,3705,3705,3700,3164
|
|
20230919,130400,2766422850,3705,3700,3705,3700,464
|
|
20230919,130300,2764703780,3700,3700,3700,3700,600
|
|
20230919,130200,2762483780,3700,3700,3700,3700,2382
|
|
20230919,130100,2753670380,3700,3705,3710,3700,156
|
|
20230919,130000,2753092940,3695,3700,3700,3695,3717
|
|
20230919,125900,2739345615,3700,3700,3700,3700,276
|
|
20230919,125800,2738324415,3700,3695,3700,3695,705
|
|
20230919,125700,2735716885,3700,3705,3705,3695,5220
|
|
20230919,125600,2716412985,3700,3700,3715,3700,3046
|
|
20230919,125500,2705142500,3700,3700,3700,3700,6070
|
|
20230919,125400,2682683500,3700,3700,3700,3700,8318
|
|
20230919,125300,2651906900,3700,3710,3720,3700,11853
|
|
20230919,125200,2608026965,3720,3715,3720,3705,668
|
|
20230919,125100,2605548410,3715,3710,3715,3705,2022
|
|
20230919,125000,2598054260,3710,3710,3710,3710,14
|
|
20230919,124900,2598002320,3705,3720,3720,3705,2527
|
|
20230919,124800,2588638220,3720,3720,3720,3710,1664
|
|
20230919,124700,2582452160,3720,3705,3720,3705,1004
|
|
20230919,124600,2578722295,3705,3715,3715,3705,3986
|
|
20230919,124500,2563941200,3715,3720,3720,3715,1021
|
|
20230919,124400,2560143105,3720,3720,3720,3710,48
|
|
20230919,124300,2559964585,3710,3710,3710,3710,113
|
|
20230919,124200,2559545355,3705,3710,3710,3705,700
|
|
20230919,124100,2556950115,3710,3710,3710,3710,762
|
|
20230919,124000,2554123095,3710,3715,3715,3710,1066
|
|
20230919,123900,2550168210,3720,3720,3720,3720,637
|
|
20230919,123800,2547798570,3720,3720,3720,3720,51
|
|
20230919,123700,2547608850,3720,3720,3720,3700,13125
|
|
20230919,123600,2498988795,3720,3725,3725,3720,2120
|
|
20230919,123500,2491101895,3725,3725,3725,3725,37
|
|
20230919,123400,2490964070,3725,3720,3725,3720,563
|
|
20230919,123300,2488869155,3720,3720,3720,3720,569
|
|
20230919,123200,2486752475,3720,3720,3720,3720,85
|
|
20230919,123100,2486436275,3720,3720,3720,3720,100
|
|
20230919,123000,2486064275,3725,3725,3725,3725,21
|
|
20230919,122900,2485986050,3710,3715,3725,3710,5202
|
|
20230919,122800,2466678750,3715,3715,3715,3715,1
|
|
20230919,122700,2466675035,3715,3715,3715,3715,574
|
|
20230919,122600,2464542625,3715,3715,3715,3710,984
|
|
20230919,122500,2460888455,3715,3715,3715,3715,643
|
|
20230919,122400,2458499710,3705,3715,3720,3705,7990
|
|
20230919,122300,2428869790,3715,3710,3715,3710,3980
|
|
20230919,122200,2414103890,3710,3710,3710,3705,2428
|
|
20230919,122100,2405096105,3710,3720,3720,3710,1190
|
|
20230919,122000,2400675375,3715,3715,3720,3715,2782
|
|
20230919,121900,2390339540,3720,3720,3720,3720,1924
|
|
20230919,121800,2383182260,3720,3715,3720,3715,579
|
|
20230919,121700,2381030875,3720,3720,3720,3720,1477
|
|
20230919,121600,2375536435,3730,3730,3730,3730,275
|
|
20230919,121500,2374510685,3725,3730,3730,3725,115
|
|
20230919,121400,2374082245,3735,3735,3735,3725,1044
|
|
20230919,121300,2370189215,3735,3735,3735,3735,107
|
|
20230919,121200,2369789570,3735,3735,3735,3735,5
|
|
20230919,121100,2369770895,3735,3735,3735,3735,1014
|
|
20230919,121000,2365983605,3735,3725,3735,3720,502
|
|
20230919,120900,2364113595,3725,3725,3725,3725,0
|
|
20230919,120800,2364113595,3725,3735,3735,3715,2924
|
|
20230919,120700,2353237625,3725,3725,3725,3725,71
|
|
20230919,120600,2352973150,3725,3725,3725,3725,100
|
|
20230919,120500,2352600650,3730,3740,3740,3730,5606
|
|
20230919,120400,2331656600,3735,3740,3745,3735,3263
|
|
20230919,120300,2319456245,3740,3730,3740,3730,1195
|
|
20230919,120200,2314993485,3730,3730,3730,3730,223
|
|
20230919,120100,2314161695,3730,3730,3730,3730,201
|
|
20230919,120000,2313411965,3730,3730,3730,3730,41
|
|
20230919,115900,2313259035,3730,3720,3730,3720,654
|
|
20230919,115800,2310821440,3720,3715,3720,3715,147
|
|
20230919,115700,2310274630,3715,3725,3725,3715,837
|
|
20230919,115600,2307161475,3725,3730,3730,3725,481
|
|
20230919,115500,2305369535,3730,3730,3730,3730,1028
|
|
20230919,115400,2301535095,3730,3730,3730,3725,268
|
|
20230919,115300,2300535965,3730,3715,3730,3715,244
|
|
20230919,115200,2299627710,3715,3710,3720,3710,231
|
|
20230919,115100,2298770395,3710,3715,3730,3700,35775
|
|
20230919,115000,2166310435,3710,3715,3720,3710,11114
|
|
20230919,114900,2124986140,3715,3715,3715,3715,2117
|
|
20230919,114800,2117121485,3715,3720,3720,3705,1649
|
|
20230919,114700,2111002695,3720,3715,3720,3710,23490
|
|
20230919,114600,2023832945,3715,3720,3720,3715,10147
|
|
20230919,114500,1986135840,3715,3720,3720,3715,3597
|
|
20230919,114400,1972759920,3725,3720,3725,3720,1011
|
|
20230919,114300,1968998945,3720,3720,3720,3720,3436
|
|
20230919,114200,1956217025,3720,3720,3730,3720,1186
|
|
20230919,114100,1951805095,3735,3730,3735,3725,1379
|
|
20230919,114000,1946667640,3735,3740,3740,3730,129
|
|
20230919,113900,1946186280,3740,3720,3740,3720,1985
|
|
20230919,113800,1938793640,3725,3740,3740,3720,12626
|
|
20230919,113700,1891708700,3740,3745,3745,3740,17
|
|
20230919,113600,1891645110,3740,3745,3745,3740,481
|
|
20230919,113500,1889846145,3740,3740,3745,3740,455
|
|
20230919,113400,1888144315,3740,3740,3740,3735,4592
|
|
20230919,113300,1870990235,3740,3740,3740,3740,335
|
|
20230919,113200,1869737335,3740,3750,3750,3740,1030
|
|
20230919,113100,1865884935,3740,3740,3745,3740,2189
|
|
20230919,113000,1857695155,3740,3745,3745,3740,3498
|
|
20230919,112900,1844612630,3745,3745,3750,3745,3634
|
|
20230919,112800,1831003295,3745,3740,3745,3740,1478
|
|
20230919,112700,1825469230,3745,3745,3745,3745,1117
|
|
20230919,112600,1821286065,3745,3750,3750,3745,4604
|
|
20230919,112500,1804041315,3750,3750,3750,3745,3020
|
|
20230919,112400,1792731030,3745,3750,3750,3745,318
|
|
20230919,112300,1791538730,3750,3750,3755,3750,879
|
|
20230919,112200,1788242430,3750,3750,3755,3750,197
|
|
20230919,112100,1787503530,3750,3750,3755,3750,184
|
|
20230919,112000,1786813480,3750,3755,3755,3750,954
|
|
20230919,111900,1783235880,3750,3750,3750,3750,1880
|
|
20230919,111800,1776185880,3750,3750,3750,3750,731
|
|
20230919,111700,1773444630,3750,3750,3750,3750,13
|
|
20230919,111600,1773395880,3745,3750,3755,3745,6041
|
|
20230919,111500,1750743750,3750,3755,3755,3750,474
|
|
20230919,111400,1748966175,3750,3750,3755,3750,801
|
|
20230919,111300,1745962175,3750,3755,3755,3750,357
|
|
20230919,111200,1744623410,3755,3755,3755,3750,1088
|
|
20230919,111100,1740542540,3755,3755,3755,3755,36
|
|
20230919,111000,1740407360,3755,3755,3755,3750,1374
|
|
20230919,110900,1735254810,3755,3755,3755,3750,3775
|
|
20230919,110800,1721098400,3755,3760,3760,3755,1293
|
|
20230919,110700,1716242900,3760,3760,3760,3755,1952
|
|
20230919,110600,1708912540,3760,3760,3760,3760,20
|
|
20230919,110500,1708837340,3760,3760,3760,3760,308
|
|
20230919,110400,1707679260,3765,3765,3765,3765,177
|
|
20230919,110300,1707012855,3765,3760,3765,3760,160
|
|
20230919,110200,1706411055,3760,3760,3760,3760,0
|
|
20230919,110100,1706411055,3760,3760,3760,3760,23
|
|
20230919,110000,1706324575,3760,3760,3760,3760,122
|
|
20230919,105900,1705865855,3760,3755,3760,3755,492
|
|
20230919,105800,1704016010,3755,3755,3760,3755,317
|
|
20230919,105700,1702825670,3755,3755,3755,3755,324
|
|
20230919,105600,1701609050,3750,3755,3755,3750,2690
|
|
20230919,105500,1691513370,3755,3755,3755,3755,1898
|
|
20230919,105400,1684386380,3755,3755,3760,3755,1002
|
|
20230919,105300,1680623860,3755,3760,3760,3755,778
|
|
20230919,105200,1677702000,3760,3760,3760,3755,651
|
|
20230919,105100,1675254990,3765,3760,3765,3760,3000
|
|
20230919,105000,1663961035,3760,3765,3765,3760,811
|
|
20230919,104900,1660911425,3760,3765,3765,3760,303
|
|
20230919,104800,1659772130,3765,3765,3765,3760,756
|
|
20230919,104700,1656926840,3765,3760,3765,3755,1410
|
|
20230919,104600,1651625240,3755,3755,3760,3755,2129
|
|
20230919,104500,1643623175,3755,3755,3755,3750,1450
|
|
20230919,104400,1638178705,3760,3765,3765,3760,583
|
|
20230919,104300,1635986580,3760,3760,3765,3750,20206
|
|
20230919,104200,1560165945,3765,3765,3765,3765,420
|
|
20230919,104100,1558584645,3765,3765,3765,3760,2093
|
|
20230919,104000,1550707000,3765,3760,3765,3760,1775
|
|
20230919,103900,1544027995,3765,3765,3765,3760,1038
|
|
20230919,103800,1540122985,3765,3760,3765,3760,6018
|
|
20230919,103700,1517494060,3765,3765,3765,3765,7
|
|
20230919,103600,1517467705,3760,3765,3765,3760,147
|
|
20230919,103500,1516914835,3760,3765,3765,3760,3114
|
|
20230919,103400,1505190935,3765,3770,3770,3765,2361
|
|
20230919,103300,1496300130,3765,3765,3770,3765,76
|
|
20230919,103200,1496013760,3765,3765,3765,3760,1661
|
|
20230919,103100,1489760750,3760,3760,3760,3760,320
|
|
20230919,103000,1488557550,3760,3765,3765,3760,838
|
|
20230919,102900,1485404055,3770,3765,3770,3765,4965
|
|
20230919,102800,1466710820,3770,3765,3770,3765,1131
|
|
20230919,102700,1462452385,3770,3770,3770,3770,1758
|
|
20230919,102600,1455824725,3770,3775,3780,3770,77
|
|
20230919,102500,1455534375,3770,3770,3775,3765,1171
|
|
20230919,102400,1451125005,3770,3770,3780,3770,109
|
|
20230919,102300,1450714045,3780,3780,3780,3780,733
|
|
20230919,102200,1447943305,3780,3775,3780,3765,9078
|
|
20230919,102100,1413735190,3780,3780,3780,3780,17
|
|
20230919,102000,1413670930,3780,3780,3780,3775,1312
|
|
20230919,101900,1408713075,3780,3785,3785,3780,252
|
|
20230919,101800,1407760460,3785,3775,3785,3775,2672
|
|
20230919,101700,1397656685,3780,3785,3785,3780,254
|
|
20230919,101600,1396696055,3785,3770,3785,3770,540
|
|
20230919,101500,1394655960,3765,3780,3780,3765,10290
|
|
20230919,101400,1355812430,3785,3780,3785,3780,765
|
|
20230919,101300,1352919905,3795,3800,3800,3795,31
|
|
20230919,101200,1352802255,3800,3785,3800,3785,3051
|
|
20230919,101100,1341240230,3785,3780,3785,3775,257
|
|
20230919,101000,1340268815,3780,3775,3780,3770,1156
|
|
20230919,100900,1335904610,3780,3785,3785,3780,1974
|
|
20230919,100800,1328442425,3785,3785,3785,3780,694
|
|
20230919,100700,1325816135,3780,3780,3780,3780,778
|
|
20230919,100600,1322875295,3775,3775,3775,3775,145
|
|
20230919,100500,1322327920,3775,3775,3775,3770,155
|
|
20230919,100400,1321742900,3775,3780,3780,3775,264
|
|
20230919,100300,1320745085,3780,3770,3780,3770,3157
|
|
20230919,100200,1308821390,3770,3775,3775,3770,3678
|
|
20230919,100100,1294952155,3770,3750,3770,3745,16752
|
|
20230919,100000,1232067365,3750,3750,3755,3750,5486
|
|
20230919,095900,1211493175,3750,3765,3765,3750,4856
|
|
20230919,095800,1193250855,3760,3765,3765,3760,1547
|
|
20230919,095700,1187432160,3760,3765,3765,3760,987
|
|
20230919,095600,1183720855,3765,3770,3775,3765,1526
|
|
20230919,095500,1177970335,3765,3750,3765,3750,9068
|
|
20230919,095400,1143900810,3755,3755,3755,3755,2160
|
|
20230919,095300,1135790010,3755,3760,3760,3755,3847
|
|
20230919,095200,1121340580,3760,3760,3760,3760,658
|
|
20230919,095100,1118866500,3760,3755,3765,3755,654
|
|
20230919,095000,1116407295,3755,3765,3765,3755,10371
|
|
20230919,094900,1077434775,3765,3765,3765,3760,1888
|
|
20230919,094800,1070327205,3765,3765,3765,3760,4983
|
|
20230919,094700,1051584620,3785,3765,3785,3765,97
|
|
20230919,094600,1051219215,3765,3765,3770,3765,2024
|
|
20230919,094500,1043598850,3765,3780,3785,3765,2204
|
|
20230919,094400,1035287890,3785,3765,3785,3760,11567
|
|
20230919,094300,991689520,3765,3770,3770,3755,7312
|
|
20230919,094200,964204700,3770,3755,3770,3745,21523
|
|
20230919,094100,883313520,3750,3770,3770,3750,8261
|
|
20230919,094000,852270465,3770,3785,3785,3765,8595
|
|
20230919,093900,819868960,3790,3805,3805,3780,28514
|
|
20230919,093800,711666025,3800,3805,3805,3800,8902
|
|
20230919,093700,677834280,3800,3810,3815,3800,13686
|
|
20230919,093600,625773405,3815,3810,3815,3805,7108
|
|
20230919,093500,598695565,3810,3815,3815,3810,2462
|
|
20230919,093400,589304360,3810,3815,3815,3810,2260
|
|
20230919,093300,580683520,3815,3815,3820,3815,674
|
|
20230919,093200,578112150,3825,3820,3825,3815,1001
|
|
20230919,093100,574286875,3820,3815,3825,3815,1588
|
|
20230919,093000,568227210,3820,3830,3830,3820,2809
|
|
20230919,092900,557491605,3830,3830,3830,3825,1514
|
|
20230919,092800,551693685,3830,3815,3830,3815,927
|
|
20230919,092700,548153070,3820,3820,3820,3810,1813
|
|
20230919,092600,541236220,3815,3820,3835,3815,4000
|
|
20230919,092500,525965795,3820,3835,3835,3820,1832
|
|
20230919,092400,518961380,3825,3830,3830,3825,2417
|
|
20230919,092300,509710550,3830,3820,3830,3810,21493
|
|
20230919,092200,427556490,3820,3830,3830,3815,14984
|
|
20230919,092100,370297610,3825,3830,3835,3825,4898
|
|
20230919,092000,351540790,3830,3835,3840,3830,8717
|
|
20230919,091900,318120225,3840,3845,3850,3840,3128
|
|
20230919,091800,306102655,3850,3850,3855,3845,2217
|
|
20230919,091700,297567150,3850,3850,3855,3840,763
|
|
20230919,091600,294630830,3840,3850,3850,3840,3951
|
|
20230919,091500,279457770,3850,3840,3850,3840,1704
|
|
20230919,091400,272910410,3840,3840,3845,3835,7157
|
|
20230919,091300,245425060,3845,3845,3845,3840,2249
|
|
20230919,091200,236779030,3850,3850,3855,3845,889
|
|
20230919,091100,233359385,3855,3860,3860,3850,2850
|
|
20230919,091000,222383425,3860,3870,3870,3855,2968
|
|
20230919,090900,210929345,3870,3870,3870,3860,2692
|
|
20230919,090800,200517305,3870,3860,3880,3855,6353
|
|
20230919,090700,175990220,3860,3870,3890,3860,21655
|
|
20230919,090600,92359660,3890,3890,3890,3870,670
|
|
20230919,090500,89765355,3890,3895,3895,3865,1067
|
|
20230919,090400,85635075,3895,3895,3895,3895,63
|
|
20230919,090300,85389690,3900,3900,3900,3865,3578
|
|
20230919,090200,71540405,3900,3910,3910,3870,3995
|
|
20230919,090100,56065080,3910,3915,3915,3875,4125
|
|
20230919,090000,40059000,3915,3900,3915,3870,10301
|