627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192400,2246480705,4035,4035,4035,4035,11466
|
|
20230913,192300,2246480705,4035,4035,4035,4035,0
|
|
20230913,192200,2246480705,4035,4035,4035,4035,0
|
|
20230913,192100,2246480705,4035,4035,4035,4035,0
|
|
20230913,192000,2246480705,4035,4035,4035,4035,0
|
|
20230913,191900,2246480705,4035,4035,4035,4035,0
|
|
20230913,191800,2246480705,4035,4035,4035,4035,0
|
|
20230913,191700,2246480705,4035,4035,4035,4035,0
|
|
20230913,191600,2246480705,4035,4035,4035,4035,0
|
|
20230913,191500,2246480705,4035,4035,4035,4035,0
|
|
20230913,191400,2246480705,4035,4035,4035,4035,0
|
|
20230913,191300,2246480705,4035,4035,4035,4035,0
|
|
20230913,191200,2246480705,4035,4035,4035,4035,0
|
|
20230913,191100,2246480705,4035,4035,4035,4035,0
|
|
20230913,191000,2246480705,4035,4035,4035,4035,0
|
|
20230913,190900,2246480705,4035,4035,4035,4035,0
|
|
20230913,190800,2246480705,4035,4035,4035,4035,0
|
|
20230913,190700,2246480705,4035,4035,4035,4035,0
|
|
20230913,190600,2246480705,4035,4035,4035,4035,0
|
|
20230913,190500,2246480705,4035,4035,4035,4035,0
|
|
20230913,190400,2246480705,4035,4035,4035,4035,0
|
|
20230913,190300,2246480705,4035,4035,4035,4035,0
|
|
20230913,190200,2246480705,4035,4035,4035,4035,0
|
|
20230913,190100,2246480705,4035,4035,4035,4035,0
|
|
20230913,190000,2246480705,4035,4035,4035,4035,0
|
|
20230913,185900,2246480705,4035,4035,4035,4035,0
|
|
20230913,185800,2246480705,4035,4035,4035,4035,0
|
|
20230913,185700,2246480705,4035,4035,4035,4035,0
|
|
20230913,185600,2246480705,4035,4035,4035,4035,0
|
|
20230913,185500,2246480705,4035,4035,4035,4035,0
|
|
20230913,185400,2246480705,4035,4035,4035,4035,11466
|
|
20230913,185300,2246480705,4035,4035,4035,4035,0
|
|
20230913,185200,2246480705,4035,4035,4035,4035,0
|
|
20230913,185100,2246480705,4035,4035,4035,4035,0
|
|
20230913,185000,2246480705,4035,4035,4035,4035,0
|
|
20230913,184900,2246480705,4035,4035,4035,4035,0
|
|
20230913,184800,2246480705,4035,4035,4035,4035,0
|
|
20230913,184700,2246480705,4035,4035,4035,4035,0
|
|
20230913,184600,2246480705,4035,4035,4035,4035,0
|
|
20230913,184500,2246480705,4035,4035,4035,4035,0
|
|
20230913,184400,2246480705,4035,4035,4035,4035,0
|
|
20230913,184300,2246480705,4035,4035,4035,4035,0
|
|
20230913,184200,2246480705,4035,4035,4035,4035,0
|
|
20230913,184100,2246480705,4035,4035,4035,4035,0
|
|
20230913,184000,2246480705,4035,4035,4035,4035,0
|
|
20230913,183900,2246480705,4035,4035,4035,4035,0
|
|
20230913,183800,2246480705,4035,4035,4035,4035,0
|
|
20230913,183700,2246480705,4035,4035,4035,4035,0
|
|
20230913,183600,2246480705,4035,4035,4035,4035,0
|
|
20230913,183500,2246480705,4035,4035,4035,4035,0
|
|
20230913,183400,2246480705,4035,4035,4035,4035,0
|
|
20230913,183300,2246480705,4035,4035,4035,4035,0
|
|
20230913,183200,2246480705,4035,4035,4035,4035,0
|
|
20230913,183100,2246480705,4035,4035,4035,4035,0
|
|
20230913,183000,2246480705,4035,4035,4035,4035,0
|
|
20230913,182900,2246480705,4035,4035,4035,4035,0
|
|
20230913,182800,2246480705,4035,4035,4035,4035,0
|
|
20230913,182700,2246480705,4035,4035,4035,4035,0
|
|
20230913,182600,2246480705,4035,4035,4035,4035,0
|
|
20230913,182500,2246480705,4035,4035,4035,4035,0
|
|
20230913,182400,2246480705,4035,4035,4035,4035,11466
|
|
20230913,182300,2246480705,4035,4035,4035,4035,0
|
|
20230913,182200,2246480705,4035,4035,4035,4035,0
|
|
20230913,182100,2246480705,4035,4035,4035,4035,0
|
|
20230913,182000,2246480705,4035,4035,4035,4035,0
|
|
20230913,181900,2246480705,4035,4035,4035,4035,0
|
|
20230913,181800,2246480705,4035,4035,4035,4035,0
|
|
20230913,181700,2246480705,4035,4035,4035,4035,0
|
|
20230913,181600,2246480705,4035,4035,4035,4035,0
|
|
20230913,181500,2246480705,4035,4035,4035,4035,0
|
|
20230913,181400,2246480705,4035,4035,4035,4035,0
|
|
20230913,181300,2246480705,4035,4035,4035,4035,0
|
|
20230913,181200,2246480705,4035,4035,4035,4035,0
|
|
20230913,181100,2246480705,4035,4035,4035,4035,0
|
|
20230913,181000,2246480705,4035,4035,4035,4035,0
|
|
20230913,180900,2246480705,4035,4035,4035,4035,0
|
|
20230913,180800,2246480705,4035,4035,4035,4035,0
|
|
20230913,180700,2246480705,4035,4035,4035,4035,0
|
|
20230913,180600,2246480705,4035,4035,4035,4035,0
|
|
20230913,180500,2246480705,4035,4035,4035,4035,0
|
|
20230913,180400,2246480705,4035,4035,4035,4035,0
|
|
20230913,180300,2246480705,4035,4035,4035,4035,0
|
|
20230913,180200,2246480705,4035,4035,4035,4035,0
|
|
20230913,180100,2246480705,4035,4035,4035,4035,0
|
|
20230913,180000,2246480705,4035,4035,4035,4035,0
|
|
20230913,175900,2246480705,4035,4035,4035,4035,0
|
|
20230913,175800,2246480705,4035,4035,4035,4035,0
|
|
20230913,175700,2246480705,4035,4035,4035,4035,0
|
|
20230913,175600,2246480705,4035,4035,4035,4035,0
|
|
20230913,175500,2246480705,4035,4035,4035,4035,0
|
|
20230913,175400,2246480705,4035,4035,4035,4035,11466
|
|
20230913,175300,2246480705,4035,4035,4035,4035,0
|
|
20230913,175200,2246480705,4035,4035,4035,4035,0
|
|
20230913,175100,2246480705,4035,4035,4035,4035,0
|
|
20230913,175000,2246480705,4035,4035,4035,4035,0
|
|
20230913,174900,2246480705,4035,4035,4035,4035,0
|
|
20230913,174800,2246480705,4035,4035,4035,4035,0
|
|
20230913,174700,2246480705,4035,4035,4035,4035,0
|
|
20230913,174600,2246480705,4035,4035,4035,4035,0
|
|
20230913,174500,2246480705,4035,4035,4035,4035,0
|
|
20230913,174400,2246480705,4035,4035,4035,4035,0
|
|
20230913,174300,2246480705,4035,4035,4035,4035,0
|
|
20230913,174200,2246480705,4035,4035,4035,4035,0
|
|
20230913,174100,2246480705,4035,4035,4035,4035,0
|
|
20230913,174000,2246480705,4035,4035,4035,4035,0
|
|
20230913,173900,2246480705,4035,4035,4035,4035,0
|
|
20230913,173800,2246480705,4035,4035,4035,4035,0
|
|
20230913,173700,2246480705,4035,4035,4035,4035,0
|
|
20230913,173600,2246480705,4035,4035,4035,4035,0
|
|
20230913,173500,2246480705,4035,4035,4035,4035,0
|
|
20230913,173400,2246480705,4035,4035,4035,4035,0
|
|
20230913,173300,2246480705,4035,4035,4035,4035,0
|
|
20230913,173200,2246480705,4035,4035,4035,4035,0
|
|
20230913,173100,2246480705,4035,4035,4035,4035,0
|
|
20230913,173000,2246480705,4035,4035,4035,4035,0
|
|
20230913,172900,2246480705,4035,4035,4035,4035,0
|
|
20230913,172800,2246480705,4035,4035,4035,4035,0
|
|
20230913,172700,2246480705,4035,4035,4035,4035,0
|
|
20230913,172600,2246480705,4035,4035,4035,4035,0
|
|
20230913,172500,2246480705,4035,4035,4035,4035,0
|
|
20230913,172400,2246480705,4035,4035,4035,4035,11466
|
|
20230913,172300,2246480705,4035,4035,4035,4035,0
|
|
20230913,172200,2246480705,4035,4035,4035,4035,0
|
|
20230913,172100,2246480705,4035,4035,4035,4035,0
|
|
20230913,172000,2246480705,4035,4035,4035,4035,0
|
|
20230913,171900,2246480705,4035,4035,4035,4035,0
|
|
20230913,171800,2246480705,4035,4035,4035,4035,0
|
|
20230913,171700,2246480705,4035,4035,4035,4035,0
|
|
20230913,171600,2246480705,4035,4035,4035,4035,0
|
|
20230913,171500,2246480705,4035,4035,4035,4035,0
|
|
20230913,171400,2246480705,4035,4035,4035,4035,0
|
|
20230913,171300,2246480705,4035,4035,4035,4035,0
|
|
20230913,171200,2246480705,4035,4035,4035,4035,0
|
|
20230913,171100,2246480705,4035,4035,4035,4035,0
|
|
20230913,171000,2246480705,4035,4035,4035,4035,0
|
|
20230913,170900,2246480705,4035,4035,4035,4035,0
|
|
20230913,170800,2246480705,4035,4035,4035,4035,0
|
|
20230913,170700,2246480705,4035,4035,4035,4035,0
|
|
20230913,170600,2246480705,4035,4035,4035,4035,0
|
|
20230913,170500,2246480705,4035,4035,4035,4035,0
|
|
20230913,170400,2246480705,4035,4035,4035,4035,0
|
|
20230913,170300,2246480705,4035,4035,4035,4035,0
|
|
20230913,170200,2246480705,4035,4035,4035,4035,0
|
|
20230913,170100,2246480705,4035,4035,4035,4035,0
|
|
20230913,170000,2246480705,4035,4035,4035,4035,0
|
|
20230913,165900,2246480705,4035,4035,4035,4035,0
|
|
20230913,165800,2246480705,4035,4035,4035,4035,0
|
|
20230913,165700,2246480705,4035,4035,4035,4035,0
|
|
20230913,165600,2246480705,4035,4035,4035,4035,0
|
|
20230913,165500,2246480705,4035,4035,4035,4035,0
|
|
20230913,165400,2246480705,4035,4035,4035,4035,11466
|
|
20230913,165300,2246480705,4035,4035,4035,4035,0
|
|
20230913,165200,2246480705,4035,4035,4035,4035,0
|
|
20230913,165100,2246480705,4035,4035,4035,4035,0
|
|
20230913,165000,2246480705,4035,4035,4035,4035,0
|
|
20230913,164900,2246480705,4035,4035,4035,4035,0
|
|
20230913,164800,2246480705,4035,4035,4035,4035,0
|
|
20230913,164700,2246480705,4035,4035,4035,4035,0
|
|
20230913,164600,2246480705,4035,4035,4035,4035,0
|
|
20230913,164500,2246480705,4035,4035,4035,4035,0
|
|
20230913,164400,2246480705,4035,4035,4035,4035,0
|
|
20230913,164300,2246480705,4035,4035,4035,4035,0
|
|
20230913,164200,2246480705,4035,4035,4035,4035,0
|
|
20230913,164100,2246480705,4035,4035,4035,4035,0
|
|
20230913,164000,2246480705,4035,4035,4035,4035,0
|
|
20230913,163900,2246480705,4035,4035,4035,4035,0
|
|
20230913,163800,2246480705,4035,4035,4035,4035,0
|
|
20230913,163700,2246480705,4035,4035,4035,4035,0
|
|
20230913,163600,2246480705,4035,4035,4035,4035,0
|
|
20230913,163500,2246480705,4035,4035,4035,4035,0
|
|
20230913,163400,2246480705,4035,4035,4035,4035,0
|
|
20230913,163300,2246480705,4035,4035,4035,4035,0
|
|
20230913,163200,2246480705,4035,4035,4035,4035,0
|
|
20230913,163100,2246480705,4035,4035,4035,4035,0
|
|
20230913,163000,2246480705,4035,4035,4035,4035,0
|
|
20230913,162900,2246480705,4035,4035,4035,4035,0
|
|
20230913,162800,2246480705,4035,4035,4035,4035,0
|
|
20230913,162700,2246480705,4035,4035,4035,4035,0
|
|
20230913,162600,2246480705,4035,4035,4035,4035,0
|
|
20230913,162500,2246480705,4035,4035,4035,4035,0
|
|
20230913,162400,2246480705,4035,4035,4035,4035,11466
|
|
20230913,162300,2246480705,4035,4035,4035,4035,0
|
|
20230913,162200,2246480705,4035,4035,4035,4035,0
|
|
20230913,162100,2246480705,4035,4035,4035,4035,0
|
|
20230913,162000,2246480705,4035,4035,4035,4035,0
|
|
20230913,161900,2246480705,4035,4035,4035,4035,0
|
|
20230913,161800,2246480705,4035,4035,4035,4035,0
|
|
20230913,161700,2246480705,4035,4035,4035,4035,0
|
|
20230913,161600,2246480705,4035,4035,4035,4035,0
|
|
20230913,161500,2246480705,4035,4035,4035,4035,0
|
|
20230913,161400,2246480705,4035,4035,4035,4035,0
|
|
20230913,161300,2246480705,4035,4035,4035,4035,0
|
|
20230913,161200,2246480705,4035,4035,4035,4035,0
|
|
20230913,161100,2246480705,4035,4035,4035,4035,0
|
|
20230913,161000,2246480705,4035,4035,4035,4035,0
|
|
20230913,160900,2246480705,4035,4035,4035,4035,0
|
|
20230913,160800,2246480705,4035,4035,4035,4035,0
|
|
20230913,160700,2246480705,4035,4035,4035,4035,0
|
|
20230913,160600,2246480705,4035,4035,4035,4035,0
|
|
20230913,160500,2246480705,4035,4035,4035,4035,0
|
|
20230913,160400,2246480705,4035,4035,4035,4035,0
|
|
20230913,160300,2246480705,4035,4035,4035,4035,0
|
|
20230913,160200,2246480705,4035,4035,4035,4035,0
|
|
20230913,160100,2246480705,4035,4035,4035,4035,0
|
|
20230913,160000,2246480705,4035,4035,4035,4035,0
|
|
20230913,155900,2246480705,4035,4035,4035,4035,0
|
|
20230913,155800,2246480705,4035,4035,4035,4035,0
|
|
20230913,155700,2246480705,4035,4035,4035,4035,0
|
|
20230913,155600,2246480705,4035,4035,4035,4035,0
|
|
20230913,155500,2246480705,4035,4035,4035,4035,0
|
|
20230913,155400,2246480705,4035,4035,4035,4035,11466
|
|
20230913,155300,2246480705,4035,4035,4035,4035,0
|
|
20230913,155200,2246480705,4035,4035,4035,4035,0
|
|
20230913,155100,2246480705,4035,4035,4035,4035,0
|
|
20230913,155000,2246480705,4035,4035,4035,4035,0
|
|
20230913,154900,2246480705,4035,4035,4035,4035,0
|
|
20230913,154800,2246480705,4035,4035,4035,4035,0
|
|
20230913,154700,2246480705,4035,4035,4035,4035,0
|
|
20230913,154600,2246480705,4035,4035,4035,4035,0
|
|
20230913,154500,2246480705,4035,4035,4035,4035,0
|
|
20230913,154400,2246480705,4035,4035,4035,4035,0
|
|
20230913,154300,2246480705,4035,4035,4035,4035,0
|
|
20230913,154200,2246480705,4035,4035,4035,4035,0
|
|
20230913,154100,2246480705,4035,4035,4035,4035,0
|
|
20230913,154000,2246480705,4035,4035,4035,4035,0
|
|
20230913,153900,2246480705,4035,4035,4035,4035,0
|
|
20230913,153800,2246480705,4035,4035,4035,4035,0
|
|
20230913,153700,2246480705,4035,4035,4035,4035,0
|
|
20230913,153600,2246480705,4035,4035,4035,4035,0
|
|
20230913,153500,2246480705,4035,4035,4035,4035,0
|
|
20230913,153400,2246480705,4035,4035,4035,4035,0
|
|
20230913,153300,2246480705,4035,4035,4035,4035,0
|
|
20230913,153200,2246480705,4035,4035,4035,4035,0
|
|
20230913,153100,2246480705,4035,4035,4035,4035,0
|
|
20230913,153000,2246480705,4035,4035,4035,4035,11466
|
|
20230913,152900,2200215395,4060,4060,4060,4060,0
|
|
20230913,152800,2200215395,4060,4060,4060,4060,0
|
|
20230913,152700,2200215395,4060,4060,4060,4060,0
|
|
20230913,152600,2200215395,4060,4060,4060,4060,0
|
|
20230913,152500,2200215395,4060,4060,4060,4060,0
|
|
20230913,152400,2200215395,4060,4060,4060,4060,0
|
|
20230913,152300,2200215395,4060,4060,4060,4060,0
|
|
20230913,152200,2200215395,4060,4060,4060,4060,0
|
|
20230913,152100,2200215395,4060,4060,4060,4060,0
|
|
20230913,152000,2200215395,4060,4060,4060,4060,0
|
|
20230913,151900,2200215395,4060,4055,4060,4055,1470
|
|
20230913,151800,2194253140,4060,4065,4070,4055,260
|
|
20230913,151700,2193197040,4070,4060,4070,4055,214
|
|
20230913,151600,2192328185,4065,4075,4075,4060,1124
|
|
20230913,151500,2187757500,4070,4080,4080,4070,5318
|
|
20230913,151400,2166105665,4085,4095,4110,4075,20359
|
|
20230913,151300,2082890525,4090,4090,4100,4090,75
|
|
20230913,151200,2082583755,4090,4095,4100,4090,393
|
|
20230913,151100,2080974650,4100,4095,4100,4090,1453
|
|
20230913,151000,2075024820,4090,4080,4095,4080,4497
|
|
20230913,150900,2056626865,4085,4075,4085,4075,1823
|
|
20230913,150800,2049189025,4080,4080,4080,4075,54
|
|
20230913,150700,2048968710,4080,4075,4080,4075,16
|
|
20230913,150600,2048903500,4080,4080,4080,4080,3
|
|
20230913,150500,2048891260,4080,4080,4080,4080,24
|
|
20230913,150400,2048793340,4080,4080,4080,4080,361
|
|
20230913,150300,2047320460,4080,4080,4080,4080,300
|
|
20230913,150200,2046096460,4070,4070,4070,4070,0
|
|
20230913,150100,2046096460,4070,4080,4080,4070,50
|
|
20230913,150000,2045892760,4075,4070,4080,4070,531
|
|
20230913,145900,2043726580,4075,4075,4075,4075,500
|
|
20230913,145800,2041689080,4075,4075,4075,4075,2
|
|
20230913,145700,2041680930,4070,4070,4070,4070,0
|
|
20230913,145600,2041680930,4070,4065,4070,4065,73
|
|
20230913,145500,2041383945,4070,4065,4070,4065,1102
|
|
20230913,145400,2036904305,4065,4065,4065,4065,37
|
|
20230913,145300,2036753900,4065,4065,4065,4065,35
|
|
20230913,145200,2036611625,4065,4070,4070,4065,1000
|
|
20230913,145100,2032542625,4070,4070,4070,4070,0
|
|
20230913,145000,2032542625,4070,4070,4070,4070,368
|
|
20230913,144900,2031044865,4070,4060,4070,4060,13
|
|
20230913,144800,2030991985,4070,4060,4070,4060,1413
|
|
20230913,144700,2025246290,4060,4060,4060,4060,87
|
|
20230913,144600,2024893070,4070,4060,4070,4060,2002
|
|
20230913,144500,2016755015,4060,4060,4060,4060,385
|
|
20230913,144400,2015191915,4070,4070,4070,4070,97
|
|
20230913,144300,2014797125,4070,4060,4070,4060,521
|
|
20230913,144200,2012679355,4060,4065,4065,4060,502
|
|
20230913,144100,2010641225,4060,4060,4065,4055,1321
|
|
20230913,144000,2005278070,4060,4060,4065,4060,623
|
|
20230913,143900,2002746325,4060,4055,4060,4055,2834
|
|
20230913,143800,1991241965,4055,4060,4065,4055,1065
|
|
20230913,143700,1986921755,4060,4050,4060,4045,4609
|
|
20230913,143600,1968232360,4050,4060,4060,4050,10001
|
|
20230913,143500,1927704640,4070,4060,4070,4060,1023
|
|
20230913,143400,1923551240,4070,4065,4070,4060,301
|
|
20230913,143300,1922328185,4065,4075,4080,4065,7589
|
|
20230913,143200,1891423130,4085,4080,4085,4080,395
|
|
20230913,143100,1889809605,4080,4080,4080,4080,20
|
|
20230913,143000,1889728005,4075,4090,4090,4075,1383
|
|
20230913,142900,1884088695,4090,4090,4090,4090,230
|
|
20230913,142800,1883147995,4090,4090,4090,4090,83
|
|
20230913,142700,1882808525,4080,4080,4080,4080,584
|
|
20230913,142600,1880425805,4080,4080,4080,4080,244
|
|
20230913,142500,1879430285,4080,4080,4080,4080,400
|
|
20230913,142400,1877798285,4080,4080,4080,4080,177
|
|
20230913,142300,1877076125,4090,4080,4090,4080,201
|
|
20230913,142200,1876256035,4090,4090,4090,4090,244
|
|
20230913,142100,1875258075,4090,4085,4090,4085,1010
|
|
20230913,142000,1871128425,4080,4090,4090,4080,6920
|
|
20230913,141900,1842883145,4090,4090,4090,4090,251
|
|
20230913,141800,1841856555,4090,4100,4100,4090,1580
|
|
20230913,141700,1835392840,4100,4110,4110,4100,7048
|
|
20230913,141600,1806435945,4120,4125,4125,4115,327
|
|
20230913,141500,1805090325,4110,4115,4125,4110,495
|
|
20230913,141400,1803054640,4120,4110,4120,4110,1629
|
|
20230913,141300,1796355800,4110,4105,4110,4105,31
|
|
20230913,141200,1796228540,4105,4105,4105,4105,1314
|
|
20230913,141100,1790834570,4105,4105,4105,4105,16
|
|
20230913,141000,1790768890,4090,4110,4110,4090,6635
|
|
20230913,140900,1763561305,4110,4120,4120,4110,7743
|
|
20230913,140800,1731695845,4125,4125,4125,4125,66
|
|
20230913,140700,1731423595,4120,4115,4120,4115,65
|
|
20230913,140600,1731155970,4120,4125,4125,4120,648
|
|
20230913,140500,1728485710,4130,4125,4130,4125,1158
|
|
20230913,140400,1723708200,4125,4125,4125,4125,2
|
|
20230913,140300,1723699950,4120,4120,4120,4120,0
|
|
20230913,140200,1723699950,4120,4120,4120,4120,100
|
|
20230913,140100,1723287950,4120,4125,4125,4120,91
|
|
20230913,140000,1722912980,4125,4120,4125,4120,201
|
|
20230913,135900,1722084800,4120,4115,4120,4115,842
|
|
20230913,135800,1718619960,4115,4115,4115,4115,18
|
|
20230913,135700,1718545890,4115,4115,4115,4115,1
|
|
20230913,135600,1718541775,4110,4110,4115,4110,1680
|
|
20230913,135500,1711635840,4110,4110,4110,4110,2
|
|
20230913,135400,1711627620,4110,4110,4110,4110,200
|
|
20230913,135300,1710805620,4110,4110,4110,4110,978
|
|
20230913,135200,1706786040,4115,4105,4115,4105,1292
|
|
20230913,135100,1701476360,4105,4100,4105,4100,1509
|
|
20230913,135000,1695289440,4100,4100,4105,4095,136
|
|
20230913,134900,1694731840,4080,4110,4110,4080,9000
|
|
20230913,134800,1657901560,4120,4120,4120,4120,10
|
|
20230913,134700,1657860360,4120,4120,4120,4120,2
|
|
20230913,134600,1657852120,4110,4100,4110,4100,1833
|
|
20230913,134500,1650321640,4110,4110,4110,4110,6
|
|
20230913,134400,1650296980,4110,4100,4110,4100,703
|
|
20230913,134300,1647413650,4105,4100,4105,4100,170
|
|
20230913,134200,1646716150,4110,4095,4110,4090,2017
|
|
20230913,134100,1638463160,4110,4110,4110,4110,1
|
|
20230913,134000,1638459050,4100,4110,4110,4090,5285
|
|
20230913,133900,1616778395,4120,4110,4120,4110,47
|
|
20230913,133800,1616584955,4125,4125,4125,4110,1839
|
|
20230913,133700,1608999410,4125,4125,4125,4110,38
|
|
20230913,133600,1608843185,4125,4125,4125,4110,1092
|
|
20230913,133500,1604350165,4125,4125,4125,4110,289
|
|
20230913,133400,1603161030,4120,4100,4120,4100,1003
|
|
20230913,133300,1599031670,4120,4120,4120,4120,0
|
|
20230913,133200,1599031670,4120,4120,4120,4100,127
|
|
20230913,133100,1598508630,4100,4100,4100,4100,3
|
|
20230913,133000,1598496330,4100,4090,4100,4085,5677
|
|
20230913,132900,1575284200,4090,4095,4100,4090,1304
|
|
20230913,132800,1569947700,4100,4105,4105,4100,2363
|
|
20230913,132700,1560255250,4110,4110,4110,4105,974
|
|
20230913,132600,1556255870,4110,4110,4125,4105,2572
|
|
20230913,132500,1545680305,4110,4095,4110,4095,1261
|
|
20230913,132400,1540509360,4095,4090,4105,4085,3958
|
|
20230913,132300,1524306310,4090,4075,4090,4075,2795
|
|
20230913,132200,1512901955,4085,4080,4090,4075,4070
|
|
20230913,132100,1496302700,4080,4080,4080,4080,201
|
|
20230913,132000,1495482620,4075,4075,4080,4075,647
|
|
20230913,131900,1492845575,4075,4040,4090,4040,10571
|
|
20230913,131800,1449868845,4040,4040,4045,4040,577
|
|
20230913,131700,1447537630,4045,4045,4045,4045,500
|
|
20230913,131600,1445515130,4045,4035,4045,4035,552
|
|
20230913,131500,1443282690,4035,4035,4050,4035,6673
|
|
20230913,131400,1416327145,4050,4040,4050,4030,15470
|
|
20230913,131300,1353952540,4040,4045,4045,4040,800
|
|
20230913,131200,1350718070,4050,4050,4050,4050,150
|
|
20230913,131100,1350110570,4050,4045,4050,4045,245
|
|
20230913,131000,1349118545,4045,4045,4050,4045,102
|
|
20230913,130900,1348705950,4045,4045,4045,4045,0
|
|
20230913,130800,1348705950,4045,4050,4050,4045,1080
|
|
20230913,130700,1344336395,4050,4060,4060,4050,1251
|
|
20230913,130600,1339269825,4050,4060,4060,4050,803
|
|
20230913,130500,1336017645,4055,4055,4055,4055,90
|
|
20230913,130400,1335652695,4055,4055,4055,4055,43
|
|
20230913,130300,1335478330,4060,4060,4060,4060,0
|
|
20230913,130200,1335478330,4060,4060,4060,4060,2
|
|
20230913,130100,1335470210,4055,4055,4055,4055,0
|
|
20230913,130000,1335470210,4055,4055,4055,4055,31
|
|
20230913,125900,1335344505,4060,4060,4060,4055,295
|
|
20230913,125800,1334146860,4070,4070,4070,4070,0
|
|
20230913,125700,1334146860,4070,4070,4070,4070,11
|
|
20230913,125600,1334102090,4070,4070,4070,4070,0
|
|
20230913,125500,1334102090,4070,4070,4070,4070,10
|
|
20230913,125400,1334061390,4070,4070,4070,4070,0
|
|
20230913,125300,1334061390,4070,4070,4070,4070,1
|
|
20230913,125200,1334057320,4070,4070,4070,4070,5
|
|
20230913,125100,1334036970,4070,4055,4070,4055,1091
|
|
20230913,125000,1329609150,4050,4050,4050,4050,10
|
|
20230913,124900,1329568650,4050,4050,4050,4050,0
|
|
20230913,124800,1329568650,4050,4050,4050,4050,1234
|
|
20230913,124700,1324570950,4050,4050,4060,4050,1167
|
|
20230913,124600,1319844265,4055,4055,4055,4055,300
|
|
20230913,124500,1318627765,4055,4055,4055,4055,516
|
|
20230913,124400,1316535385,4065,4065,4065,4065,0
|
|
20230913,124300,1316535385,4065,4065,4065,4065,381
|
|
20230913,124200,1314986620,4065,4065,4065,4065,2
|
|
20230913,124100,1314978490,4055,4060,4060,4055,9258
|
|
20230913,124000,1277391675,4070,4070,4070,4070,0
|
|
20230913,123900,1277391675,4070,4065,4070,4065,55
|
|
20230913,123800,1277167840,4075,4075,4075,4075,1
|
|
20230913,123700,1277163765,4075,4060,4075,4060,2078
|
|
20230913,123600,1268726045,4055,4060,4060,4055,1245
|
|
20230913,123500,1263675080,4060,4060,4065,4060,141
|
|
20230913,123400,1263102610,4060,4060,4060,4060,75
|
|
20230913,123300,1262798110,4070,4070,4070,4070,0
|
|
20230913,123200,1262798110,4070,4070,4070,4070,2
|
|
20230913,123100,1262789970,4065,4065,4065,4065,190
|
|
20230913,123000,1262017620,4070,4075,4075,4070,611
|
|
20230913,122900,1259530540,4075,4075,4075,4075,1
|
|
20230913,122800,1259526465,4065,4065,4065,4065,100
|
|
20230913,122700,1259119965,4075,4075,4075,4075,0
|
|
20230913,122600,1259119965,4075,4075,4075,4075,0
|
|
20230913,122500,1259119965,4075,4075,4075,4070,24
|
|
20230913,122400,1259022265,4065,4065,4065,4065,0
|
|
20230913,122300,1259022265,4065,4065,4065,4065,5
|
|
20230913,122200,1259001940,4085,4085,4085,4085,1
|
|
20230913,122100,1258997855,4075,4075,4075,4075,138
|
|
20230913,122000,1258435505,4085,4085,4085,4085,1
|
|
20230913,121900,1258431420,4075,4075,4075,4075,102
|
|
20230913,121800,1258015770,4075,4075,4075,4075,50
|
|
20230913,121700,1257812020,4090,4090,4090,4090,6
|
|
20230913,121600,1257787480,4070,4060,4070,4060,2219
|
|
20230913,121500,1248775710,4070,4060,4070,4060,2886
|
|
20230913,121400,1237058530,4060,4065,4065,4060,8
|
|
20230913,121300,1237026015,4070,4065,4070,4065,350
|
|
20230913,121200,1235603255,4070,4070,4070,4070,307
|
|
20230913,121100,1234353765,4070,4075,4075,4070,693
|
|
20230913,121000,1231532515,4075,4075,4075,4075,0
|
|
20230913,120900,1231532515,4075,4080,4080,4070,844
|
|
20230913,120800,1228095470,4080,4080,4080,4080,174
|
|
20230913,120700,1227385550,4090,4090,4090,4090,0
|
|
20230913,120600,1227385550,4090,4080,4090,4080,132
|
|
20230913,120500,1226846980,4085,4085,4085,4085,0
|
|
20230913,120400,1226846980,4085,4090,4090,4085,334
|
|
20230913,120300,1225481590,4090,4090,4090,4090,0
|
|
20230913,120200,1225481590,4090,4090,4090,4090,0
|
|
20230913,120100,1225481590,4090,4080,4090,4080,11
|
|
20230913,120000,1225436690,4080,4080,4080,4075,528
|
|
20230913,115900,1223284300,4080,4080,4080,4080,1
|
|
20230913,115800,1223280220,4090,4090,4090,4090,0
|
|
20230913,115700,1223280220,4090,4090,4090,4090,4
|
|
20230913,115600,1223263860,4090,4090,4090,4090,290
|
|
20230913,115500,1222077760,4090,4090,4090,4090,0
|
|
20230913,115400,1222077760,4090,4090,4090,4090,5
|
|
20230913,115300,1222057310,4090,4090,4090,4090,0
|
|
20230913,115200,1222057310,4090,4090,4090,4090,1
|
|
20230913,115100,1222053220,4080,4080,4080,4080,1
|
|
20230913,115000,1222049140,4090,4090,4090,4090,0
|
|
20230913,114900,1222049140,4090,4090,4090,4090,0
|
|
20230913,114800,1222049140,4090,4080,4090,4075,151
|
|
20230913,114700,1221433750,4080,4080,4080,4080,289
|
|
20230913,114600,1220254630,4090,4090,4090,4090,1
|
|
20230913,114500,1220250540,4090,4085,4090,4085,169
|
|
20230913,114400,1219560165,4085,4085,4085,4085,0
|
|
20230913,114300,1219560165,4085,4080,4085,4080,5
|
|
20230913,114200,1219539755,4080,4080,4080,4080,48
|
|
20230913,114100,1219343915,4075,4075,4075,4075,0
|
|
20230913,114000,1219343915,4075,4075,4075,4075,0
|
|
20230913,113900,1219343915,4075,4080,4080,4075,1084
|
|
20230913,113800,1214922325,4090,4090,4090,4090,910
|
|
20230913,113700,1211200425,4090,4090,4090,4090,200
|
|
20230913,113600,1210382425,4090,4090,4090,4090,10
|
|
20230913,113500,1210341525,4090,4090,4090,4090,1
|
|
20230913,113400,1210337435,4080,4080,4080,4080,96
|
|
20230913,113300,1209945755,4080,4080,4080,4080,60
|
|
20230913,113200,1209700955,4090,4090,4090,4090,1
|
|
20230913,113100,1209696865,4080,4080,4080,4080,0
|
|
20230913,113000,1209696865,4080,4090,4090,4080,240
|
|
20230913,112900,1208716355,4090,4090,4090,4090,1
|
|
20230913,112800,1208712265,4085,4085,4085,4085,0
|
|
20230913,112700,1208712265,4085,4085,4085,4085,0
|
|
20230913,112600,1208712265,4085,4085,4090,4085,156
|
|
20230913,112500,1208075000,4085,4085,4085,4085,500
|
|
20230913,112400,1206032500,4085,4080,4085,4080,101
|
|
20230913,112300,1205620165,4080,4080,4080,4080,100
|
|
20230913,112200,1205212165,4075,4085,4085,4070,1201
|
|
20230913,112100,1200316095,4085,4070,4085,4070,135
|
|
20230913,112000,1199766215,4065,4065,4065,4065,1202
|
|
20230913,111900,1194880085,4065,4060,4065,4060,1001
|
|
20230913,111800,1190816020,4060,4060,4060,4060,0
|
|
20230913,111700,1190816020,4060,4065,4070,4060,1370
|
|
20230913,111600,1185247960,4060,4065,4065,4060,1200
|
|
20230913,111500,1180374960,4060,4065,4065,4060,200
|
|
20230913,111400,1179562270,4070,4070,4070,4070,1
|
|
20230913,111300,1179558200,4085,4085,4085,4085,0
|
|
20230913,111200,1179558200,4085,4085,4085,4085,0
|
|
20230913,111100,1179558200,4085,4080,4085,4060,4824
|
|
20230913,111000,1159905410,4080,4065,4080,4065,1183
|
|
20230913,110900,1155091955,4060,4085,4085,4060,8606
|
|
20230913,110800,1120084300,4090,4090,4090,4090,1541
|
|
20230913,110700,1113781610,4100,4095,4100,4095,122
|
|
20230913,110600,1113282010,4100,4100,4100,4100,200
|
|
20230913,110500,1112462010,4100,4100,4100,4100,500
|
|
20230913,110400,1110412010,4100,4100,4100,4100,500
|
|
20230913,110300,1108362010,4100,4100,4100,4100,0
|
|
20230913,110200,1108362010,4100,4080,4100,4080,374
|
|
20230913,110100,1106835570,4080,4080,4080,4080,0
|
|
20230913,110000,1106835570,4080,4070,4080,4070,975
|
|
20230913,105900,1102865380,4070,4060,4070,4060,1427
|
|
20230913,105800,1097063215,4060,4060,4060,4060,205
|
|
20230913,105700,1096230915,4060,4035,4065,4035,3891
|
|
20230913,105600,1080510690,4045,4055,4055,4040,2654
|
|
20230913,105500,1069780285,4055,4060,4060,4055,177
|
|
20230913,105400,1069062040,4060,4055,4060,4045,1379
|
|
20230913,105300,1063469385,4050,4055,4055,4050,92
|
|
20230913,105200,1063096775,4055,4055,4055,4050,3438
|
|
20230913,105100,1049169340,4060,4060,4060,4060,2
|
|
20230913,105000,1049161220,4050,4050,4050,4050,73
|
|
20230913,104900,1048865570,4050,4065,4065,4050,519
|
|
20230913,104800,1046759865,4060,4065,4065,4060,534
|
|
20230913,104700,1044591775,4060,4065,4065,4060,833
|
|
20230913,104600,1041207150,4070,4070,4070,4070,2
|
|
20230913,104500,1041199010,4060,4070,4070,4060,1525
|
|
20230913,104400,1034995135,4070,4080,4080,4070,623
|
|
20230913,104300,1032454525,4080,4080,4080,4080,0
|
|
20230913,104200,1032454525,4080,4075,4080,4075,20
|
|
20230913,104100,1032372975,4075,4075,4075,4070,750
|
|
20230913,104000,1029316975,4075,4045,4085,4045,6652
|
|
20230913,103900,1002266160,4045,4060,4070,4040,11225
|
|
20230913,103800,956775350,4060,4080,4080,4060,2256
|
|
20230913,103700,947596905,4070,4080,4080,4070,4565
|
|
20230913,103600,929010380,4070,4075,4080,4070,1169
|
|
20230913,103500,924247710,4080,4080,4100,4080,554
|
|
20230913,103400,921987325,4080,4085,4100,4070,37726
|
|
20230913,103300,768248585,4085,4085,4085,4085,2177
|
|
20230913,103200,759355540,4085,4085,4085,4080,3439
|
|
20230913,103100,745318500,4085,4095,4100,4085,1649
|
|
20230913,103000,738564490,4085,4085,4085,4085,201
|
|
20230913,102900,737743405,4085,4080,4095,4080,2760
|
|
20230913,102800,726445800,4080,4085,4090,4080,6693
|
|
20230913,102700,699108035,4090,4115,4115,4090,19489
|
|
20230913,102600,619206700,4115,4110,4115,4110,1328
|
|
20230913,102500,613748120,4110,4120,4120,4110,476
|
|
20230913,102400,611788840,4130,4130,4130,4130,12
|
|
20230913,102300,611739280,4120,4120,4120,4120,0
|
|
20230913,102200,611739280,4120,4120,4120,4120,206
|
|
20230913,102100,610890560,4115,4130,4130,4115,3500
|
|
20230913,102000,596458630,4130,4130,4135,4130,362
|
|
20230913,101900,594963565,4140,4140,4140,4140,550
|
|
20230913,101800,592686565,4130,4140,4140,4130,315
|
|
20230913,101700,591385515,4135,4130,4135,4130,725
|
|
20230913,101600,588390065,4150,4145,4150,4130,4124
|
|
20230913,101500,571345625,4155,4150,4155,4150,4141
|
|
20230913,101400,554160470,4140,4145,4145,4140,26
|
|
20230913,101300,554052780,4145,4160,4160,4145,1124
|
|
20230913,101200,549384400,4165,4165,4165,4165,20
|
|
20230913,101100,549301100,4165,4165,4165,4165,0
|
|
20230913,101000,549301100,4165,4170,4170,4165,167
|
|
20230913,100900,548604950,4185,4175,4185,4165,60
|
|
20230913,100800,548354830,4185,4185,4185,4185,2
|
|
20230913,100700,548346460,4150,4150,4150,4150,0
|
|
20230913,100600,548346460,4150,4145,4150,4145,1670
|
|
20230913,100500,541419370,4145,4165,4165,4145,1536
|
|
20230913,100400,535030370,4170,4160,4170,4160,407
|
|
20230913,100300,533336770,4155,4155,4155,4155,288
|
|
20230913,100200,532140130,4150,4145,4150,4145,19
|
|
20230913,100100,532061315,4160,4160,4160,4160,0
|
|
20230913,100000,532061315,4160,4150,4160,4150,1030
|
|
20230913,095900,527786715,4150,4150,4150,4150,50
|
|
20230913,095800,527579215,4145,4145,4145,4145,20
|
|
20230913,095700,527496315,4145,4145,4145,4145,6
|
|
20230913,095600,527471445,4150,4160,4160,4150,4724
|
|
20230913,095500,507824885,4170,4170,4170,4170,5
|
|
20230913,095400,507804035,4160,4175,4175,4160,1387
|
|
20230913,095300,502028490,4170,4170,4170,4170,200
|
|
20230913,095200,501194490,4165,4165,4165,4165,144
|
|
20230913,095100,500594730,4170,4170,4170,4170,1
|
|
20230913,095000,500590560,4170,4170,4170,4170,563
|
|
20230913,094900,498242850,4170,4170,4170,4165,841
|
|
20230913,094800,494739045,4170,4180,4190,4170,2181
|
|
20230913,094700,485626305,4180,4170,4180,4170,47
|
|
20230913,094600,485430120,4175,4175,4175,4175,0
|
|
20230913,094500,485430120,4175,4175,4175,4175,0
|
|
20230913,094400,485430120,4175,4175,4175,4175,100
|
|
20230913,094300,485012620,4175,4195,4195,4175,1429
|
|
20230913,094200,479041200,4195,4180,4195,4180,380
|
|
20230913,094100,477450590,4170,4170,4170,4170,1194
|
|
20230913,094000,472471610,4180,4210,4210,4175,2342
|
|
20230913,093900,462662900,4200,4200,4200,4200,40
|
|
20230913,093800,462494900,4195,4195,4195,4195,150
|
|
20230913,093700,461865650,4195,4195,4195,4195,104
|
|
20230913,093600,461429370,4195,4200,4200,4190,1257
|
|
20230913,093500,456160630,4230,4175,4230,4170,3257
|
|
20230913,093400,442486910,4185,4185,4190,4185,1223
|
|
20230913,093300,437368560,4185,4175,4250,4175,9980
|
|
20230913,093200,395292905,4170,4165,4170,4165,1031
|
|
20230913,093100,390994630,4165,4160,4165,4155,1646
|
|
20230913,093000,384147595,4160,4160,4160,4155,277
|
|
20230913,092900,382995280,4160,4160,4160,4160,0
|
|
20230913,092800,382995280,4160,4150,4165,4150,3740
|
|
20230913,092700,367439875,4150,4155,4165,4145,4800
|
|
20230913,092600,347513345,4155,4120,4160,4120,7654
|
|
20230913,092500,315834965,4120,4090,4120,4090,3670
|
|
20230913,092400,300768725,4090,4085,4090,4085,985
|
|
20230913,092300,296742455,4085,4080,4105,4070,8841
|
|
20230913,092200,260617810,4080,4085,4085,4080,974
|
|
20230913,092100,256639650,4085,4095,4095,4085,2619
|
|
20230913,092000,245922880,4095,4100,4105,4095,3320
|
|
20230913,091900,232308455,4095,4100,4100,4095,5760
|
|
20230913,091800,208715180,4100,4105,4120,4100,1236
|
|
20230913,091700,203641840,4105,4105,4105,4100,295
|
|
20230913,091600,202431265,4100,4110,4115,4100,1076
|
|
20230913,091500,198017090,4120,4110,4120,4105,8495
|
|
20230913,091400,163112920,4105,4110,4120,4105,2342
|
|
20230913,091300,153487425,4110,4130,4135,4105,2496
|
|
20230913,091200,143209110,4135,4135,4135,4135,71
|
|
20230913,091100,142915525,4125,4140,4145,4125,1243
|
|
20230913,091000,137782810,4145,4120,4145,4115,1766
|
|
20230913,090900,130514555,4130,4145,4150,4130,3489
|
|
20230913,090800,116094025,4150,4130,4150,4120,2903
|
|
20230913,090700,104098000,4105,4115,4120,4095,6162
|
|
20230913,090600,78744025,4100,4095,4100,4095,704
|
|
20230913,090500,75859125,4095,4100,4100,4095,975
|
|
20230913,090400,71864875,4115,4090,4115,4090,280
|
|
20230913,090300,70717420,4105,4115,4120,4095,5349
|
|
20230913,090200,48748060,4115,4115,4115,4115,3563
|
|
20230913,090100,34086315,4115,4140,4150,4115,4430
|
|
20230913,090000,15829765,4130,4180,4180,4130,3805
|