592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184900,2455530560,3430,3430,3430,3430,19837
|
|
20230919,184800,2455530560,3430,3430,3430,3430,0
|
|
20230919,184700,2455530560,3430,3430,3430,3430,0
|
|
20230919,184600,2455530560,3430,3430,3430,3430,0
|
|
20230919,184500,2455530560,3430,3430,3430,3430,0
|
|
20230919,184400,2455530560,3430,3430,3430,3430,0
|
|
20230919,184300,2455530560,3430,3430,3430,3430,0
|
|
20230919,184200,2455530560,3430,3430,3430,3430,0
|
|
20230919,184100,2455530560,3430,3430,3430,3430,0
|
|
20230919,184000,2455530560,3430,3430,3430,3430,0
|
|
20230919,183900,2455530560,3430,3430,3430,3430,0
|
|
20230919,183800,2455530560,3430,3430,3430,3430,0
|
|
20230919,183700,2455530560,3430,3430,3430,3430,0
|
|
20230919,183600,2455530560,3430,3430,3430,3430,0
|
|
20230919,183500,2455530560,3430,3430,3430,3430,0
|
|
20230919,183400,2455530560,3430,3430,3430,3430,0
|
|
20230919,183300,2455530560,3430,3430,3430,3430,0
|
|
20230919,183200,2455530560,3430,3430,3430,3430,0
|
|
20230919,183100,2455530560,3430,3430,3430,3430,0
|
|
20230919,183000,2455530560,3430,3430,3430,3430,0
|
|
20230919,182900,2455530560,3430,3430,3430,3430,0
|
|
20230919,182800,2455530560,3430,3430,3430,3430,0
|
|
20230919,182700,2455530560,3430,3430,3430,3430,0
|
|
20230919,182600,2455530560,3430,3430,3430,3430,0
|
|
20230919,182500,2455530560,3430,3430,3430,3430,0
|
|
20230919,182400,2455530560,3430,3430,3430,3430,0
|
|
20230919,182300,2455530560,3430,3430,3430,3430,0
|
|
20230919,182200,2455530560,3430,3430,3430,3430,0
|
|
20230919,182100,2455530560,3430,3430,3430,3430,0
|
|
20230919,182000,2455530560,3430,3430,3430,3430,0
|
|
20230919,181900,2455530560,3430,3430,3430,3430,19837
|
|
20230919,181800,2455530560,3430,3430,3430,3430,0
|
|
20230919,181700,2455530560,3430,3430,3430,3430,0
|
|
20230919,181600,2455530560,3430,3430,3430,3430,0
|
|
20230919,181500,2455530560,3430,3430,3430,3430,0
|
|
20230919,181400,2455530560,3430,3430,3430,3430,0
|
|
20230919,181300,2455530560,3430,3430,3430,3430,0
|
|
20230919,181200,2455530560,3430,3430,3430,3430,0
|
|
20230919,181100,2455530560,3430,3430,3430,3430,0
|
|
20230919,181000,2455530560,3430,3430,3430,3430,0
|
|
20230919,180900,2455530560,3430,3430,3430,3430,0
|
|
20230919,180800,2455530560,3430,3430,3430,3430,0
|
|
20230919,180700,2455530560,3430,3430,3430,3430,0
|
|
20230919,180600,2455530560,3430,3430,3430,3430,0
|
|
20230919,180500,2455530560,3430,3430,3430,3430,0
|
|
20230919,180400,2455530560,3430,3430,3430,3430,0
|
|
20230919,180300,2455530560,3430,3430,3430,3430,0
|
|
20230919,180200,2455530560,3430,3430,3430,3430,0
|
|
20230919,180100,2455530560,3430,3430,3430,3430,0
|
|
20230919,180000,2455530560,3430,3430,3430,3430,0
|
|
20230919,175900,2455530560,3430,3430,3430,3430,0
|
|
20230919,175800,2455530560,3430,3430,3430,3430,0
|
|
20230919,175700,2455530560,3430,3430,3430,3430,0
|
|
20230919,175600,2455530560,3430,3430,3430,3430,0
|
|
20230919,175500,2455530560,3430,3430,3430,3430,0
|
|
20230919,175400,2455530560,3430,3430,3430,3430,0
|
|
20230919,175300,2455530560,3430,3430,3430,3430,0
|
|
20230919,175200,2455530560,3430,3430,3430,3430,0
|
|
20230919,175100,2455530560,3430,3430,3430,3430,0
|
|
20230919,175000,2455530560,3430,3430,3430,3430,0
|
|
20230919,174900,2455530560,3430,3430,3430,3430,19837
|
|
20230919,174800,2455530560,3430,3430,3430,3430,0
|
|
20230919,174700,2455530560,3430,3430,3430,3430,0
|
|
20230919,174600,2455530560,3430,3430,3430,3430,0
|
|
20230919,174500,2455530560,3430,3430,3430,3430,0
|
|
20230919,174400,2455530560,3430,3430,3430,3430,0
|
|
20230919,174300,2455530560,3430,3430,3430,3430,0
|
|
20230919,174200,2455530560,3430,3430,3430,3430,0
|
|
20230919,174100,2455530560,3430,3430,3430,3430,0
|
|
20230919,174000,2455530560,3430,3430,3430,3430,0
|
|
20230919,173900,2455530560,3430,3430,3430,3430,0
|
|
20230919,173800,2455530560,3430,3430,3430,3430,0
|
|
20230919,173700,2455530560,3430,3430,3430,3430,0
|
|
20230919,173600,2455530560,3430,3430,3430,3430,0
|
|
20230919,173500,2455530560,3430,3430,3430,3430,0
|
|
20230919,173400,2455530560,3430,3430,3430,3430,0
|
|
20230919,173300,2455530560,3430,3430,3430,3430,0
|
|
20230919,173200,2455530560,3430,3430,3430,3430,0
|
|
20230919,173100,2455530560,3430,3430,3430,3430,0
|
|
20230919,173000,2455530560,3430,3430,3430,3430,0
|
|
20230919,172900,2455530560,3430,3430,3430,3430,0
|
|
20230919,172800,2455530560,3430,3430,3430,3430,0
|
|
20230919,172700,2455530560,3430,3430,3430,3430,0
|
|
20230919,172600,2455530560,3430,3430,3430,3430,0
|
|
20230919,172500,2455530560,3430,3430,3430,3430,0
|
|
20230919,172400,2455530560,3430,3430,3430,3430,0
|
|
20230919,172300,2455530560,3430,3430,3430,3430,0
|
|
20230919,172200,2455530560,3430,3430,3430,3430,0
|
|
20230919,172100,2455530560,3430,3430,3430,3430,0
|
|
20230919,172000,2455530560,3430,3430,3430,3430,0
|
|
20230919,171900,2455530560,3430,3430,3430,3430,19837
|
|
20230919,171800,2455530560,3430,3430,3430,3430,0
|
|
20230919,171700,2455530560,3430,3430,3430,3430,0
|
|
20230919,171600,2455530560,3430,3430,3430,3430,0
|
|
20230919,171500,2455530560,3430,3430,3430,3430,0
|
|
20230919,171400,2455530560,3430,3430,3430,3430,0
|
|
20230919,171300,2455530560,3430,3430,3430,3430,0
|
|
20230919,171200,2455530560,3430,3430,3430,3430,0
|
|
20230919,171100,2455530560,3430,3430,3430,3430,0
|
|
20230919,171000,2455530560,3430,3430,3430,3430,0
|
|
20230919,170900,2455530560,3430,3430,3430,3430,0
|
|
20230919,170800,2455530560,3430,3430,3430,3430,0
|
|
20230919,170700,2455530560,3430,3430,3430,3430,0
|
|
20230919,170600,2455530560,3430,3430,3430,3430,0
|
|
20230919,170500,2455530560,3430,3430,3430,3430,0
|
|
20230919,170400,2455530560,3430,3430,3430,3430,0
|
|
20230919,170300,2455530560,3430,3430,3430,3430,0
|
|
20230919,170200,2455530560,3430,3430,3430,3430,0
|
|
20230919,170100,2455530560,3430,3430,3430,3430,0
|
|
20230919,170000,2455530560,3430,3430,3430,3430,0
|
|
20230919,165900,2455530560,3430,3430,3430,3430,0
|
|
20230919,165800,2455530560,3430,3430,3430,3430,0
|
|
20230919,165700,2455530560,3430,3430,3430,3430,0
|
|
20230919,165600,2455530560,3430,3430,3430,3430,0
|
|
20230919,165500,2455530560,3430,3430,3430,3430,0
|
|
20230919,165400,2455530560,3430,3430,3430,3430,0
|
|
20230919,165300,2455530560,3430,3430,3430,3430,0
|
|
20230919,165200,2455530560,3430,3430,3430,3430,0
|
|
20230919,165100,2455530560,3430,3430,3430,3430,0
|
|
20230919,165000,2455530560,3430,3430,3430,3430,0
|
|
20230919,164900,2455530560,3430,3430,3430,3430,19837
|
|
20230919,164800,2455530560,3430,3430,3430,3430,0
|
|
20230919,164700,2455530560,3430,3430,3430,3430,0
|
|
20230919,164600,2455530560,3430,3430,3430,3430,0
|
|
20230919,164500,2455530560,3430,3430,3430,3430,0
|
|
20230919,164400,2455530560,3430,3430,3430,3430,0
|
|
20230919,164300,2455530560,3430,3430,3430,3430,0
|
|
20230919,164200,2455530560,3430,3430,3430,3430,0
|
|
20230919,164100,2455530560,3430,3430,3430,3430,0
|
|
20230919,164000,2455530560,3430,3430,3430,3430,0
|
|
20230919,163900,2455530560,3430,3430,3430,3430,0
|
|
20230919,163800,2455530560,3430,3430,3430,3430,0
|
|
20230919,163700,2455530560,3430,3430,3430,3430,0
|
|
20230919,163600,2455530560,3430,3430,3430,3430,0
|
|
20230919,163500,2455530560,3430,3430,3430,3430,0
|
|
20230919,163400,2455530560,3430,3430,3430,3430,0
|
|
20230919,163300,2455530560,3430,3430,3430,3430,0
|
|
20230919,163200,2455530560,3430,3430,3430,3430,0
|
|
20230919,163100,2455530560,3430,3430,3430,3430,0
|
|
20230919,163000,2455530560,3430,3430,3430,3430,0
|
|
20230919,162900,2455530560,3430,3430,3430,3430,0
|
|
20230919,162800,2455530560,3430,3430,3430,3430,0
|
|
20230919,162700,2455530560,3430,3430,3430,3430,0
|
|
20230919,162600,2455530560,3430,3430,3430,3430,0
|
|
20230919,162500,2455530560,3430,3430,3430,3430,0
|
|
20230919,162400,2455530560,3430,3430,3430,3430,0
|
|
20230919,162300,2455530560,3430,3430,3430,3430,0
|
|
20230919,162200,2455530560,3430,3430,3430,3430,0
|
|
20230919,162100,2455530560,3430,3430,3430,3430,0
|
|
20230919,162000,2455530560,3430,3430,3430,3430,0
|
|
20230919,161900,2455530560,3430,3430,3430,3430,19837
|
|
20230919,161800,2455530560,3430,3430,3430,3430,0
|
|
20230919,161700,2455530560,3430,3430,3430,3430,0
|
|
20230919,161600,2455530560,3430,3430,3430,3430,0
|
|
20230919,161500,2455530560,3430,3430,3430,3430,0
|
|
20230919,161400,2455530560,3430,3430,3430,3430,0
|
|
20230919,161300,2455530560,3430,3430,3430,3430,0
|
|
20230919,161200,2455530560,3430,3430,3430,3430,0
|
|
20230919,161100,2455530560,3430,3430,3430,3430,0
|
|
20230919,161000,2455530560,3430,3430,3430,3430,0
|
|
20230919,160900,2455530560,3430,3430,3430,3430,0
|
|
20230919,160800,2455530560,3430,3430,3430,3430,0
|
|
20230919,160700,2455530560,3430,3430,3430,3430,0
|
|
20230919,160600,2455530560,3430,3430,3430,3430,0
|
|
20230919,160500,2455530560,3430,3430,3430,3430,0
|
|
20230919,160400,2455530560,3430,3430,3430,3430,0
|
|
20230919,160300,2455530560,3430,3430,3430,3430,0
|
|
20230919,160200,2455530560,3430,3430,3430,3430,0
|
|
20230919,160100,2455530560,3430,3430,3430,3430,0
|
|
20230919,160000,2455530560,3430,3430,3430,3430,0
|
|
20230919,155900,2455530560,3430,3430,3430,3430,0
|
|
20230919,155800,2455530560,3430,3430,3430,3430,0
|
|
20230919,155700,2455530560,3430,3430,3430,3430,0
|
|
20230919,155600,2455530560,3430,3430,3430,3430,0
|
|
20230919,155500,2455530560,3430,3430,3430,3430,0
|
|
20230919,155400,2455530560,3430,3430,3430,3430,0
|
|
20230919,155300,2455530560,3430,3430,3430,3430,0
|
|
20230919,155200,2455530560,3430,3430,3430,3430,0
|
|
20230919,155100,2455530560,3430,3430,3430,3430,0
|
|
20230919,155000,2455530560,3430,3430,3430,3430,0
|
|
20230919,154900,2455530560,3430,3430,3430,3430,19837
|
|
20230919,154800,2455530560,3430,3430,3430,3430,0
|
|
20230919,154700,2455530560,3430,3430,3430,3430,0
|
|
20230919,154600,2455530560,3430,3430,3430,3430,0
|
|
20230919,154500,2455530560,3430,3430,3430,3430,0
|
|
20230919,154400,2455530560,3430,3430,3430,3430,0
|
|
20230919,154300,2455530560,3430,3430,3430,3430,0
|
|
20230919,154200,2455530560,3430,3430,3430,3430,0
|
|
20230919,154100,2455530560,3430,3430,3430,3430,0
|
|
20230919,154000,2455530560,3430,3430,3430,3430,0
|
|
20230919,153900,2455530560,3430,3430,3430,3430,0
|
|
20230919,153800,2455530560,3430,3430,3430,3430,0
|
|
20230919,153700,2455530560,3430,3430,3430,3430,0
|
|
20230919,153600,2455530560,3430,3430,3430,3430,0
|
|
20230919,153500,2455530560,3430,3430,3430,3430,0
|
|
20230919,153400,2455530560,3430,3430,3430,3430,0
|
|
20230919,153300,2455530560,3430,3430,3430,3430,0
|
|
20230919,153200,2455530560,3430,3430,3430,3430,0
|
|
20230919,153100,2455530560,3430,3430,3430,3430,0
|
|
20230919,153000,2455530560,3430,3430,3430,3430,19837
|
|
20230919,152900,2387489650,3430,3430,3430,3430,0
|
|
20230919,152800,2387489650,3430,3430,3430,3430,0
|
|
20230919,152700,2387489650,3430,3430,3430,3430,0
|
|
20230919,152600,2387489650,3430,3430,3430,3430,0
|
|
20230919,152500,2387489650,3430,3430,3430,3430,0
|
|
20230919,152400,2387489650,3430,3430,3430,3430,0
|
|
20230919,152300,2387489650,3430,3430,3430,3430,0
|
|
20230919,152200,2387489650,3430,3430,3430,3430,0
|
|
20230919,152100,2387489650,3430,3430,3430,3430,0
|
|
20230919,152000,2387489650,3430,3430,3430,3430,0
|
|
20230919,151900,2387489650,3430,3435,3440,3425,9388
|
|
20230919,151800,2355268350,3440,3430,3440,3430,1621
|
|
20230919,151700,2349700400,3430,3435,3435,3430,7113
|
|
20230919,151600,2325302760,3435,3435,3435,3435,1039
|
|
20230919,151500,2321733795,3435,3435,3435,3430,1352
|
|
20230919,151400,2317094725,3435,3435,3435,3430,3732
|
|
20230919,151300,2304293325,3430,3435,3435,3430,8658
|
|
20230919,151200,2274590920,3435,3435,3435,3430,1032
|
|
20230919,151100,2271050075,3430,3440,3440,3430,796
|
|
20230919,151000,2268318515,3440,3435,3440,3435,4001
|
|
20230919,150900,2254575075,3440,3440,3440,3435,5323
|
|
20230919,150800,2236288955,3440,3440,3445,3440,5649
|
|
20230919,150700,2216856380,3440,3440,3440,3435,741
|
|
20230919,150600,2214310630,3440,3440,3440,3440,180
|
|
20230919,150500,2213691430,3440,3435,3440,3430,5710
|
|
20230919,150400,2194103565,3435,3435,3435,3430,5894
|
|
20230919,150300,2173863585,3440,3440,3440,3435,2489
|
|
20230919,150200,2165305575,3445,3440,3445,3440,108
|
|
20230919,150100,2164933865,3445,3440,3445,3440,909
|
|
20230919,150000,2161806400,3445,3445,3445,3440,2701
|
|
20230919,145900,2152510355,3445,3445,3445,3445,2385
|
|
20230919,145800,2144294030,3445,3450,3450,3445,1151
|
|
20230919,145700,2140328585,3450,3450,3450,3450,2324
|
|
20230919,145600,2132310785,3450,3445,3450,3445,1042
|
|
20230919,145500,2128720850,3445,3445,3445,3445,176
|
|
20230919,145400,2128114530,3445,3445,3445,3445,101
|
|
20230919,145300,2127766585,3445,3445,3445,3445,1702
|
|
20230919,145200,2121903195,3445,3440,3445,3440,2168
|
|
20230919,145100,2114444445,3445,3440,3445,3440,187
|
|
20230919,145000,2113800825,3445,3440,3445,3440,2440
|
|
20230919,144900,2105406765,3440,3445,3445,3435,20270
|
|
20230919,144800,2035689225,3445,3445,3445,3445,2410
|
|
20230919,144700,2027386775,3445,3445,3445,3445,189
|
|
20230919,144600,2026735670,3445,3445,3445,3445,9303
|
|
20230919,144500,1994686835,3445,3450,3450,3445,382
|
|
20230919,144400,1993369590,3445,3445,3445,3440,830
|
|
20230919,144300,1990510350,3445,3445,3445,3440,3409
|
|
20230919,144200,1978770345,3445,3445,3445,3445,769
|
|
20230919,144100,1976121140,3445,3445,3445,3445,649
|
|
20230919,144000,1973885335,3445,3445,3445,3445,155
|
|
20230919,143900,1973351360,3445,3445,3445,3445,3068
|
|
20230919,143800,1962782100,3450,3450,3450,3450,2
|
|
20230919,143700,1962775200,3450,3450,3450,3450,125
|
|
20230919,143600,1962343950,3450,3450,3450,3450,79
|
|
20230919,143500,1962071400,3450,3450,3450,3450,413
|
|
20230919,143400,1960646550,3450,3450,3450,3450,2
|
|
20230919,143300,1960639650,3450,3450,3450,3450,63
|
|
20230919,143200,1960422300,3445,3450,3450,3445,103
|
|
20230919,143100,1960067450,3450,3450,3450,3450,258
|
|
20230919,143000,1959177350,3450,3445,3450,3445,259
|
|
20230919,142900,1958283875,3445,3445,3445,3445,2135
|
|
20230919,142800,1950928800,3445,3445,3450,3445,3331
|
|
20230919,142700,1939453500,3445,3445,3445,3445,0
|
|
20230919,142600,1939453500,3445,3450,3450,3445,2065
|
|
20230919,142500,1932339250,3450,3450,3450,3450,560
|
|
20230919,142400,1930407250,3450,3450,3450,3450,30
|
|
20230919,142300,1930303750,3450,3455,3455,3450,16375
|
|
20230919,142200,1873801300,3460,3455,3465,3450,5573
|
|
20230919,142100,1854504935,3455,3455,3455,3450,2775
|
|
20230919,142000,1844930280,3455,3450,3455,3450,2519
|
|
20230919,141900,1836239275,3450,3450,3450,3450,142
|
|
20230919,141800,1835749375,3450,3450,3450,3450,4
|
|
20230919,141700,1835735575,3450,3455,3455,3450,10096
|
|
20230919,141600,1800904340,3455,3450,3455,3450,3270
|
|
20230919,141500,1789622835,3450,3450,3450,3445,613
|
|
20230919,141400,1787510985,3450,3445,3450,3445,1386
|
|
20230919,141300,1782735060,3445,3445,3445,3430,12646
|
|
20230919,141200,1739319850,3440,3440,3440,3440,1
|
|
20230919,141100,1739316410,3435,3435,3435,3435,64
|
|
20230919,141000,1739096570,3445,3435,3445,3430,2001
|
|
20230919,140900,1732224240,3430,3435,3435,3430,1828
|
|
20230919,140800,1725954125,3430,3450,3450,3430,26289
|
|
20230919,140700,1635543320,3450,3450,3455,3450,137
|
|
20230919,140600,1635070325,3455,3455,3460,3455,239
|
|
20230919,140500,1634244555,3455,3455,3455,3450,1249
|
|
20230919,140400,1629934940,3455,3460,3460,3450,3494
|
|
20230919,140300,1617873165,3460,3455,3460,3455,188
|
|
20230919,140200,1617223120,3460,3460,3460,3460,0
|
|
20230919,140100,1617223120,3460,3460,3460,3460,200
|
|
20230919,140000,1616531120,3455,3460,3460,3455,1762
|
|
20230919,135900,1610442160,3460,3460,3460,3460,270
|
|
20230919,135800,1609507960,3460,3460,3460,3460,2
|
|
20230919,135700,1609501040,3460,3460,3460,3460,106
|
|
20230919,135600,1609134280,3460,3460,3460,3460,0
|
|
20230919,135500,1609134280,3460,3460,3460,3455,1012
|
|
20230919,135400,1605635510,3460,3460,3460,3460,612
|
|
20230919,135300,1603517990,3460,3460,3460,3455,1385
|
|
20230919,135200,1598730225,3460,3460,3460,3455,210
|
|
20230919,135100,1598004625,3460,3455,3460,3455,1055
|
|
20230919,135000,1594356825,3455,3465,3465,3455,8778
|
|
20230919,134900,1563985630,3465,3460,3465,3460,1710
|
|
20230919,134800,1558061820,3460,3460,3460,3460,156
|
|
20230919,134700,1557522060,3460,3460,3460,3460,152
|
|
20230919,134600,1556996140,3460,3460,3460,3460,0
|
|
20230919,134500,1556996140,3460,3460,3460,3460,3096
|
|
20230919,134400,1546283980,3455,3455,3455,3455,140
|
|
20230919,134300,1545800280,3455,3460,3460,3455,352
|
|
20230919,134200,1544584100,3460,3460,3460,3460,252
|
|
20230919,134100,1543712180,3460,3460,3460,3460,96
|
|
20230919,134000,1543380020,3460,3460,3460,3455,540
|
|
20230919,133900,1541514120,3460,3460,3460,3460,10
|
|
20230919,133800,1541479520,3460,3460,3460,3460,100
|
|
20230919,133700,1541133520,3460,3460,3460,3460,11
|
|
20230919,133600,1541095460,3460,3460,3465,3460,2247
|
|
20230919,133500,1533320050,3460,3460,3460,3455,2054
|
|
20230919,133400,1526214550,3460,3455,3460,3450,2100
|
|
20230919,133300,1518954250,3460,3460,3460,3460,3
|
|
20230919,133200,1518943870,3455,3445,3455,3440,17184
|
|
20230919,133100,1459732895,3445,3445,3445,3440,405
|
|
20230919,133000,1458337695,3440,3445,3445,3440,2834
|
|
20230919,132900,1448580120,3440,3445,3450,3440,4001
|
|
20230919,132800,1434805990,3450,3440,3450,3440,2296
|
|
20230919,132700,1426903570,3445,3450,3455,3445,8781
|
|
20230919,132600,1396632285,3455,3455,3455,3455,201
|
|
20230919,132500,1395937830,3450,3460,3460,3450,56
|
|
20230919,132400,1395744085,3460,3460,3460,3460,200
|
|
20230919,132300,1395052085,3465,3460,3465,3450,3187
|
|
20230919,132200,1384052075,3450,3460,3460,3450,4476
|
|
20230919,132100,1368593275,3460,3465,3465,3450,27543
|
|
20230919,132000,1273493715,3465,3465,3470,3465,2402
|
|
20230919,131900,1265170740,3470,3470,3470,3470,138
|
|
20230919,131800,1264691880,3465,3465,3465,3465,0
|
|
20230919,131700,1264691880,3465,3465,3465,3465,1044
|
|
20230919,131600,1261074420,3460,3460,3460,3460,204
|
|
20230919,131500,1260368580,3455,3470,3470,3455,1023
|
|
20230919,131400,1256829685,3470,3470,3470,3470,0
|
|
20230919,131300,1256829685,3470,3470,3470,3470,0
|
|
20230919,131200,1256829685,3470,3470,3470,3470,100
|
|
20230919,131100,1256482685,3470,3470,3470,3470,110
|
|
20230919,131000,1256100985,3455,3470,3470,3455,16552
|
|
20230919,130900,1198775160,3470,3470,3470,3470,500
|
|
20230919,130800,1197040160,3475,3475,3475,3475,3721
|
|
20230919,130700,1184109685,3480,3480,3480,3475,594
|
|
20230919,130600,1182042615,3480,3480,3480,3480,22
|
|
20230919,130500,1181966055,3480,3475,3480,3475,1120
|
|
20230919,130400,1178070955,3475,3475,3475,3475,0
|
|
20230919,130300,1178070955,3475,3475,3475,3475,127
|
|
20230919,130200,1177629630,3480,3475,3480,3475,170
|
|
20230919,130100,1177038855,3475,3475,3475,3475,1700
|
|
20230919,130000,1171131355,3480,3480,3480,3480,2686
|
|
20230919,125900,1161784075,3480,3485,3485,3480,374
|
|
20230919,125800,1160480945,3485,3485,3485,3485,201
|
|
20230919,125700,1159780460,3485,3485,3485,3485,1490
|
|
20230919,125600,1154587810,3485,3485,3485,3485,85
|
|
20230919,125500,1154291585,3485,3485,3485,3485,13
|
|
20230919,125400,1154246280,3485,3485,3485,3480,120
|
|
20230919,125300,1153828130,3485,3480,3485,3480,203
|
|
20230919,125200,1153121675,3485,3490,3490,3485,218
|
|
20230919,125100,1152361275,3490,3485,3490,3485,615
|
|
20230919,125000,1150217995,3490,3485,3490,3485,583
|
|
20230919,124900,1148186235,3490,3485,3490,3485,763
|
|
20230919,124800,1145527075,3485,3485,3485,3485,300
|
|
20230919,124700,1144481575,3480,3485,3485,3480,907
|
|
20230919,124600,1141323930,3485,3480,3485,3480,43
|
|
20230919,124500,1141174285,3485,3485,3485,3485,153
|
|
20230919,124400,1140641080,3485,3485,3485,3485,31
|
|
20230919,124300,1140533045,3485,3485,3485,3485,446
|
|
20230919,124200,1138978735,3485,3485,3485,3485,0
|
|
20230919,124100,1138978735,3485,3485,3485,3480,302
|
|
20230919,124000,1137926300,3485,3485,3485,3485,0
|
|
20230919,123900,1137926300,3485,3485,3485,3485,0
|
|
20230919,123800,1137926300,3485,3485,3485,3485,217
|
|
20230919,123700,1137170055,3485,3485,3485,3485,20
|
|
20230919,123600,1137100355,3485,3485,3485,3485,73
|
|
20230919,123500,1136845950,3485,3485,3485,3485,333
|
|
20230919,123400,1135685445,3480,3480,3480,3480,12
|
|
20230919,123300,1135643685,3485,3485,3485,3485,1
|
|
20230919,123200,1135640200,3480,3485,3485,3480,47
|
|
20230919,123100,1135476635,3480,3480,3480,3480,44
|
|
20230919,123000,1135323515,3480,3480,3480,3480,0
|
|
20230919,122900,1135323515,3480,3480,3480,3480,0
|
|
20230919,122800,1135323515,3480,3480,3480,3480,12
|
|
20230919,122700,1135281755,3480,3480,3480,3480,0
|
|
20230919,122600,1135281755,3480,3480,3480,3480,64
|
|
20230919,122500,1135059035,3480,3480,3480,3480,1000
|
|
20230919,122400,1131579035,3485,3480,3485,3480,1005
|
|
20230919,122300,1128081610,3480,3480,3480,3480,12
|
|
20230919,122200,1128039850,3480,3485,3485,3480,575
|
|
20230919,122100,1126038745,3485,3485,3485,3485,825
|
|
20230919,122000,1123163620,3480,3480,3480,3480,0
|
|
20230919,121900,1123163620,3480,3480,3480,3480,0
|
|
20230919,121800,1123163620,3480,3480,3480,3480,12
|
|
20230919,121700,1123121860,3480,3480,3480,3480,0
|
|
20230919,121600,1123121860,3480,3485,3485,3480,395
|
|
20230919,121500,1121746215,3480,3480,3480,3480,0
|
|
20230919,121400,1121746215,3480,3480,3480,3480,68
|
|
20230919,121300,1121509575,3480,3480,3480,3480,493
|
|
20230919,121200,1119793935,3480,3480,3480,3480,0
|
|
20230919,121100,1119793935,3480,3480,3480,3480,12
|
|
20230919,121000,1119752175,3485,3485,3485,3485,0
|
|
20230919,120900,1119752175,3485,3480,3485,3480,11
|
|
20230919,120800,1119713890,3480,3480,3480,3480,712
|
|
20230919,120700,1117236130,3480,3480,3480,3480,1
|
|
20230919,120600,1117232650,3480,3480,3480,3475,10
|
|
20230919,120500,1117197865,3480,3480,3480,3480,0
|
|
20230919,120400,1117197865,3480,3480,3480,3475,128
|
|
20230919,120300,1116752810,3480,3475,3480,3475,55
|
|
20230919,120200,1116561680,3475,3475,3475,3475,101
|
|
20230919,120100,1116210705,3475,3475,3480,3470,906
|
|
20230919,120000,1113063310,3480,3475,3480,3475,4
|
|
20230919,115900,1113049395,3480,3480,3480,3480,731
|
|
20230919,115800,1110505515,3475,3480,3480,3475,294
|
|
20230919,115700,1109483215,3480,3480,3480,3480,30
|
|
20230919,115600,1109378815,3485,3485,3485,3485,0
|
|
20230919,115500,1109378815,3485,3480,3485,3480,32
|
|
20230919,115400,1109267445,3480,3480,3480,3475,3671
|
|
20230919,115300,1096506375,3480,3480,3480,3480,21
|
|
20230919,115200,1096433295,3475,3480,3480,3475,415
|
|
20230919,115100,1094990630,3475,3475,3480,3475,2415
|
|
20230919,115000,1086598100,3475,3480,3480,3475,5219
|
|
20230919,114900,1068461995,3475,3475,3475,3475,19
|
|
20230919,114800,1068395970,3470,3475,3480,3470,1576
|
|
20230919,114700,1062925090,3475,3480,3480,3475,3825
|
|
20230919,114600,1049633195,3480,3480,3480,3480,336
|
|
20230919,114500,1048463915,3480,3480,3480,3480,0
|
|
20230919,114400,1048463915,3480,3480,3480,3480,62
|
|
20230919,114300,1048248155,3480,3475,3480,3475,141
|
|
20230919,114200,1047758050,3480,3480,3480,3480,148
|
|
20230919,114100,1047243010,3480,3480,3480,3475,638
|
|
20230919,114000,1045022800,3480,3480,3480,3480,255
|
|
20230919,113900,1044135400,3485,3480,3485,3480,400
|
|
20230919,113800,1042741900,3490,3475,3490,3470,10005
|
|
20230919,113700,1008002365,3475,3480,3480,3475,1000
|
|
20230919,113600,1004527165,3475,3475,3475,3475,1000
|
|
20230919,113500,1001052165,3490,3485,3490,3475,2002
|
|
20230919,113400,994087300,3485,3485,3485,3485,1641
|
|
20230919,113300,988368415,3485,3485,3485,3485,12
|
|
20230919,113200,988326595,3480,3485,3485,3480,2001
|
|
20230919,113100,981363110,3480,3480,3485,3475,2000
|
|
20230919,113000,974405820,3475,3480,3480,3475,2819
|
|
20230919,112900,964608460,3485,3480,3485,3475,1416
|
|
20230919,112800,959686955,3480,3490,3490,3480,843
|
|
20230919,112700,956752035,3490,3490,3490,3480,968
|
|
20230919,112600,953383025,3480,3490,3490,3480,764
|
|
20230919,112500,950719145,3490,3490,3490,3490,806
|
|
20230919,112400,947906205,3490,3490,3490,3490,2
|
|
20230919,112300,947899225,3490,3485,3490,3480,1023
|
|
20230919,112200,944331895,3490,3490,3490,3490,166
|
|
20230919,112100,943752555,3480,3495,3495,3480,19136
|
|
20230919,112000,877003610,3500,3495,3500,3495,1036
|
|
20230919,111900,873382780,3500,3500,3500,3495,2419
|
|
20230919,111800,864927320,3500,3500,3500,3500,888
|
|
20230919,111700,861819320,3505,3500,3505,3500,549
|
|
20230919,111600,859897810,3505,3505,3505,3505,0
|
|
20230919,111500,859897810,3505,3505,3505,3500,1536
|
|
20230919,111400,854521630,3505,3500,3505,3500,301
|
|
20230919,111300,853468125,3505,3505,3505,3500,2102
|
|
20230919,111200,846110615,3500,3500,3500,3500,616
|
|
20230919,111100,843954615,3500,3500,3505,3500,1240
|
|
20230919,111000,839614475,3505,3500,3505,3500,1903
|
|
20230919,110900,832953960,3505,3505,3505,3505,311
|
|
20230919,110800,831863905,3505,3510,3510,3500,3556
|
|
20230919,110700,819400345,3510,3510,3510,3510,11
|
|
20230919,110600,819361735,3510,3510,3510,3505,205
|
|
20230919,110500,818643185,3505,3510,3515,3505,442
|
|
20230919,110400,817091685,3510,3510,3510,3510,5
|
|
20230919,110300,817074135,3510,3505,3510,3505,1601
|
|
20230919,110200,811462625,3505,3510,3510,3505,18
|
|
20230919,110100,811399455,3510,3510,3510,3510,1427
|
|
20230919,110000,806390685,3510,3510,3515,3510,1138
|
|
20230919,105900,802396075,3510,3510,3515,3510,687
|
|
20230919,105800,799984700,3515,3515,3515,3515,0
|
|
20230919,105700,799984700,3515,3515,3515,3515,0
|
|
20230919,105600,799984700,3515,3515,3515,3510,67
|
|
20230919,105500,799749515,3505,3510,3510,3505,1836
|
|
20230919,105400,793308355,3510,3510,3510,3510,359
|
|
20230919,105300,792048265,3510,3510,3510,3510,100
|
|
20230919,105200,791697265,3510,3510,3510,3510,2
|
|
20230919,105100,791690245,3505,3505,3505,3505,2383
|
|
20230919,105000,783337830,3505,3505,3505,3505,2297
|
|
20230919,104900,775286845,3505,3500,3505,3500,4653
|
|
20230919,104800,758992135,3500,3505,3505,3500,14518
|
|
20230919,104700,708177440,3505,3505,3505,3505,150
|
|
20230919,104600,707651690,3505,3505,3505,3505,430
|
|
20230919,104500,706144540,3505,3505,3505,3505,69
|
|
20230919,104400,705902695,3505,3505,3505,3505,2084
|
|
20230919,104300,698598275,3505,3505,3505,3505,769
|
|
20230919,104200,695902930,3505,3505,3510,3505,4260
|
|
20230919,104100,680971605,3505,3510,3510,3505,207
|
|
20230919,104000,680246035,3520,3520,3520,3520,1
|
|
20230919,103900,680242515,3520,3515,3520,3515,138
|
|
20230919,103800,679756955,3500,3500,3500,3500,20
|
|
20230919,103700,679686955,3500,3505,3515,3500,1076
|
|
20230919,103600,675917840,3510,3510,3510,3510,115
|
|
20230919,103500,675514190,3505,3505,3505,3505,1349
|
|
20230919,103400,670785945,3505,3510,3510,3505,1347
|
|
20230919,103300,666064515,3510,3510,3510,3505,6331
|
|
20230919,103200,643871600,3510,3510,3510,3510,0
|
|
20230919,103100,643871600,3510,3510,3510,3510,4000
|
|
20230919,103000,629831600,3510,3510,3510,3510,12
|
|
20230919,102900,629789480,3515,3515,3520,3510,486
|
|
20230919,102800,628083100,3515,3515,3515,3515,46
|
|
20230919,102700,627921410,3525,3525,3525,3525,0
|
|
20230919,102600,627921410,3525,3510,3525,3510,1938
|
|
20230919,102500,621117720,3515,3515,3515,3515,200
|
|
20230919,102400,620414720,3515,3520,3520,3515,2009
|
|
20230919,102300,613353055,3515,3515,3515,3515,12
|
|
20230919,102200,613310875,3515,3520,3520,3510,2615
|
|
20230919,102100,604121840,3520,3515,3520,3510,1451
|
|
20230919,102000,599026805,3515,3520,3520,3510,9332
|
|
20230919,101900,566211915,3520,3525,3525,3520,2985
|
|
20230919,101800,555697985,3525,3525,3530,3525,4228
|
|
20230919,101700,540794280,3525,3525,3525,3525,13
|
|
20230919,101600,540748455,3525,3530,3530,3525,166
|
|
20230919,101500,540162770,3530,3530,3530,3530,198
|
|
20230919,101400,539463830,3530,3530,3530,3530,512
|
|
20230919,101300,537656470,3530,3530,3530,3530,139
|
|
20230919,101200,537165800,3535,3530,3535,3530,65
|
|
20230919,101100,536936290,3530,3530,3535,3530,606
|
|
20230919,101000,534796570,3530,3535,3535,3530,206
|
|
20230919,100900,534068390,3535,3530,3535,3530,2216
|
|
20230919,100800,526244890,3535,3530,3535,3530,1089
|
|
20230919,100700,522400275,3530,3530,3530,3530,578
|
|
20230919,100600,520359935,3525,3525,3530,3525,3284
|
|
20230919,100500,508782475,3525,3530,3530,3525,1432
|
|
20230919,100400,503728140,3530,3535,3535,3525,2477
|
|
20230919,100300,494982875,3540,3540,3540,3540,310
|
|
20230919,100200,493885475,3540,3535,3540,3535,105
|
|
20230919,100100,493514095,3535,3535,3535,3535,40
|
|
20230919,100000,493372695,3535,3535,3535,3535,500
|
|
20230919,095900,491605195,3530,3530,3530,3530,40
|
|
20230919,095800,491463995,3520,3530,3535,3520,2522
|
|
20230919,095700,482572425,3530,3530,3535,3530,485
|
|
20230919,095600,480860370,3530,3530,3530,3530,297
|
|
20230919,095500,479811960,3530,3525,3530,3525,106
|
|
20230919,095400,479438285,3525,3525,3525,3525,100
|
|
20230919,095300,479085785,3525,3535,3535,3525,1807
|
|
20230919,095200,472706845,3530,3535,3535,3530,1140
|
|
20230919,095100,468681945,3545,3545,3545,3545,568
|
|
20230919,095000,466668385,3550,3530,3550,3525,648
|
|
20230919,094900,464380520,3530,3530,3530,3530,1
|
|
20230919,094800,464376990,3530,3525,3530,3525,1536
|
|
20230919,094700,458954970,3525,3525,3525,3525,501
|
|
20230919,094600,457188945,3525,3525,3525,3525,466
|
|
20230919,094500,455546295,3525,3525,3525,3525,93
|
|
20230919,094400,455218470,3525,3530,3530,3525,78
|
|
20230919,094300,454943470,3525,3525,3525,3525,12
|
|
20230919,094200,454901170,3525,3525,3525,3520,658
|
|
20230919,094100,452581970,3520,3520,3520,3520,115
|
|
20230919,094000,452177170,3520,3520,3520,3515,1079
|
|
20230919,093900,448379140,3520,3525,3525,3520,1034
|
|
20230919,093800,444739440,3525,3525,3525,3525,1005
|
|
20230919,093700,441196815,3525,3520,3525,3520,35
|
|
20230919,093600,441073455,3520,3515,3520,3515,2950
|
|
20230919,093500,430703880,3515,3520,3520,3505,5544
|
|
20230919,093400,411218545,3520,3520,3525,3515,10130
|
|
20230919,093300,375594270,3520,3515,3525,3515,1244
|
|
20230919,093200,371217955,3515,3520,3520,3510,190
|
|
20230919,093100,370550725,3510,3520,3520,3510,33
|
|
20230919,093000,370434865,3510,3510,3510,3510,205
|
|
20230919,092900,369715315,3510,3515,3515,3510,1433
|
|
20230919,092800,364684435,3520,3505,3520,3500,4394
|
|
20230919,092700,349281745,3510,3510,3510,3505,1492
|
|
20230919,092600,344046330,3510,3520,3520,3510,10996
|
|
20230919,092500,305416630,3520,3520,3520,3515,411
|
|
20230919,092400,303970410,3515,3520,3520,3515,1974
|
|
20230919,092300,297029685,3515,3515,3515,3515,9540
|
|
20230919,092200,263496585,3515,3530,3530,3510,17510
|
|
20230919,092100,201852635,3530,3540,3540,3525,8402
|
|
20230919,092000,172186525,3540,3540,3540,3535,417
|
|
20230919,091900,170712265,3540,3540,3540,3540,60
|
|
20230919,091800,170499865,3540,3535,3540,3535,924
|
|
20230919,091700,167232580,3540,3535,3540,3535,1089
|
|
20230919,091600,163380360,3535,3535,3535,3530,2410
|
|
20230919,091500,154861385,3535,3535,3535,3535,522
|
|
20230919,091400,153016115,3530,3530,3530,3530,940
|
|
20230919,091300,149697915,3530,3535,3540,3530,1424
|
|
20230919,091200,144665325,3525,3540,3540,3525,7300
|
|
20230919,091100,118872540,3540,3540,3555,3540,2900
|
|
20230919,091000,108583165,3560,3565,3565,3540,1071
|
|
20230919,090900,104783540,3565,3570,3570,3565,200
|
|
20230919,090800,104070040,3570,3570,3570,3570,65
|
|
20230919,090700,103837990,3570,3540,3570,3540,1605
|
|
20230919,090600,98135045,3540,3540,3545,3540,2447
|
|
20230919,090500,89472555,3540,3545,3555,3540,1765
|
|
20230919,090400,83222355,3545,3550,3555,3545,849
|
|
20230919,090300,80208430,3550,3555,3555,3535,1895
|
|
20230919,090200,73493250,3555,3555,3555,3530,4494
|
|
20230919,090100,57581310,3545,3545,3555,3545,2423
|
|
20230919,090000,48991585,3540,3560,3560,3540,11065
|