629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,192600,1870224200,4065,4065,4065,4065,7518
|
|
20230918,192500,1870224200,4065,4065,4065,4065,0
|
|
20230918,192400,1870224200,4065,4065,4065,4065,0
|
|
20230918,192300,1870224200,4065,4065,4065,4065,0
|
|
20230918,192200,1870224200,4065,4065,4065,4065,0
|
|
20230918,192100,1870224200,4065,4065,4065,4065,0
|
|
20230918,192000,1870224200,4065,4065,4065,4065,0
|
|
20230918,191900,1870224200,4065,4065,4065,4065,0
|
|
20230918,191800,1870224200,4065,4065,4065,4065,0
|
|
20230918,191700,1870224200,4065,4065,4065,4065,0
|
|
20230918,191600,1870224200,4065,4065,4065,4065,0
|
|
20230918,191500,1870224200,4065,4065,4065,4065,0
|
|
20230918,191400,1870224200,4065,4065,4065,4065,0
|
|
20230918,191300,1870224200,4065,4065,4065,4065,0
|
|
20230918,191200,1870224200,4065,4065,4065,4065,0
|
|
20230918,191100,1870224200,4065,4065,4065,4065,0
|
|
20230918,191000,1870224200,4065,4065,4065,4065,0
|
|
20230918,190900,1870224200,4065,4065,4065,4065,0
|
|
20230918,190800,1870224200,4065,4065,4065,4065,0
|
|
20230918,190700,1870224200,4065,4065,4065,4065,0
|
|
20230918,190600,1870224200,4065,4065,4065,4065,0
|
|
20230918,190500,1870224200,4065,4065,4065,4065,0
|
|
20230918,190400,1870224200,4065,4065,4065,4065,0
|
|
20230918,190300,1870224200,4065,4065,4065,4065,0
|
|
20230918,190200,1870224200,4065,4065,4065,4065,0
|
|
20230918,190100,1870224200,4065,4065,4065,4065,0
|
|
20230918,190000,1870224200,4065,4065,4065,4065,0
|
|
20230918,185900,1870224200,4065,4065,4065,4065,0
|
|
20230918,185800,1870224200,4065,4065,4065,4065,0
|
|
20230918,185700,1870224200,4065,4065,4065,4065,0
|
|
20230918,185600,1870224200,4065,4065,4065,4065,7518
|
|
20230918,185500,1870224200,4065,4065,4065,4065,0
|
|
20230918,185400,1870224200,4065,4065,4065,4065,0
|
|
20230918,185300,1870224200,4065,4065,4065,4065,0
|
|
20230918,185200,1870224200,4065,4065,4065,4065,0
|
|
20230918,185100,1870224200,4065,4065,4065,4065,0
|
|
20230918,185000,1870224200,4065,4065,4065,4065,0
|
|
20230918,184900,1870224200,4065,4065,4065,4065,0
|
|
20230918,184800,1870224200,4065,4065,4065,4065,0
|
|
20230918,184700,1870224200,4065,4065,4065,4065,0
|
|
20230918,184600,1870224200,4065,4065,4065,4065,0
|
|
20230918,184500,1870224200,4065,4065,4065,4065,0
|
|
20230918,184400,1870224200,4065,4065,4065,4065,0
|
|
20230918,184300,1870224200,4065,4065,4065,4065,0
|
|
20230918,184200,1870224200,4065,4065,4065,4065,0
|
|
20230918,184100,1870224200,4065,4065,4065,4065,0
|
|
20230918,184000,1870224200,4065,4065,4065,4065,0
|
|
20230918,183900,1870224200,4065,4065,4065,4065,0
|
|
20230918,183800,1870224200,4065,4065,4065,4065,0
|
|
20230918,183700,1870224200,4065,4065,4065,4065,0
|
|
20230918,183600,1870224200,4065,4065,4065,4065,0
|
|
20230918,183500,1870224200,4065,4065,4065,4065,0
|
|
20230918,183400,1870224200,4065,4065,4065,4065,0
|
|
20230918,183300,1870224200,4065,4065,4065,4065,0
|
|
20230918,183200,1870224200,4065,4065,4065,4065,0
|
|
20230918,183100,1870224200,4065,4065,4065,4065,0
|
|
20230918,183000,1870224200,4065,4065,4065,4065,0
|
|
20230918,182900,1870224200,4065,4065,4065,4065,0
|
|
20230918,182800,1870224200,4065,4065,4065,4065,0
|
|
20230918,182700,1870224200,4065,4065,4065,4065,0
|
|
20230918,182600,1870224200,4065,4065,4065,4065,7518
|
|
20230918,182500,1870224200,4065,4065,4065,4065,0
|
|
20230918,182400,1870224200,4065,4065,4065,4065,0
|
|
20230918,182300,1870224200,4065,4065,4065,4065,0
|
|
20230918,182200,1870224200,4065,4065,4065,4065,0
|
|
20230918,182100,1870224200,4065,4065,4065,4065,0
|
|
20230918,182000,1870224200,4065,4065,4065,4065,0
|
|
20230918,181900,1870224200,4065,4065,4065,4065,0
|
|
20230918,181800,1870224200,4065,4065,4065,4065,0
|
|
20230918,181700,1870224200,4065,4065,4065,4065,0
|
|
20230918,181600,1870224200,4065,4065,4065,4065,0
|
|
20230918,181500,1870224200,4065,4065,4065,4065,0
|
|
20230918,181400,1870224200,4065,4065,4065,4065,0
|
|
20230918,181300,1870224200,4065,4065,4065,4065,0
|
|
20230918,181200,1870224200,4065,4065,4065,4065,0
|
|
20230918,181100,1870224200,4065,4065,4065,4065,0
|
|
20230918,181000,1870224200,4065,4065,4065,4065,0
|
|
20230918,180900,1870224200,4065,4065,4065,4065,0
|
|
20230918,180800,1870224200,4065,4065,4065,4065,0
|
|
20230918,180700,1870224200,4065,4065,4065,4065,0
|
|
20230918,180600,1870224200,4065,4065,4065,4065,0
|
|
20230918,180500,1870224200,4065,4065,4065,4065,0
|
|
20230918,180400,1870224200,4065,4065,4065,4065,0
|
|
20230918,180300,1870224200,4065,4065,4065,4065,0
|
|
20230918,180200,1870224200,4065,4065,4065,4065,0
|
|
20230918,180100,1870224200,4065,4065,4065,4065,0
|
|
20230918,180000,1870224200,4065,4065,4065,4065,0
|
|
20230918,175900,1870224200,4065,4065,4065,4065,0
|
|
20230918,175800,1870224200,4065,4065,4065,4065,0
|
|
20230918,175700,1870224200,4065,4065,4065,4065,0
|
|
20230918,175600,1870224200,4065,4065,4065,4065,7518
|
|
20230918,175500,1870224200,4065,4065,4065,4065,0
|
|
20230918,175400,1870224200,4065,4065,4065,4065,0
|
|
20230918,175300,1870224200,4065,4065,4065,4065,0
|
|
20230918,175200,1870224200,4065,4065,4065,4065,0
|
|
20230918,175100,1870224200,4065,4065,4065,4065,0
|
|
20230918,175000,1870224200,4065,4065,4065,4065,0
|
|
20230918,174900,1870224200,4065,4065,4065,4065,0
|
|
20230918,174800,1870224200,4065,4065,4065,4065,0
|
|
20230918,174700,1870224200,4065,4065,4065,4065,0
|
|
20230918,174600,1870224200,4065,4065,4065,4065,0
|
|
20230918,174500,1870224200,4065,4065,4065,4065,0
|
|
20230918,174400,1870224200,4065,4065,4065,4065,0
|
|
20230918,174300,1870224200,4065,4065,4065,4065,0
|
|
20230918,174200,1870224200,4065,4065,4065,4065,0
|
|
20230918,174100,1870224200,4065,4065,4065,4065,0
|
|
20230918,174000,1870224200,4065,4065,4065,4065,0
|
|
20230918,173900,1870224200,4065,4065,4065,4065,0
|
|
20230918,173800,1870224200,4065,4065,4065,4065,0
|
|
20230918,173700,1870224200,4065,4065,4065,4065,0
|
|
20230918,173600,1870224200,4065,4065,4065,4065,0
|
|
20230918,173500,1870224200,4065,4065,4065,4065,0
|
|
20230918,173400,1870224200,4065,4065,4065,4065,0
|
|
20230918,173300,1870224200,4065,4065,4065,4065,0
|
|
20230918,173200,1870224200,4065,4065,4065,4065,0
|
|
20230918,173100,1870224200,4065,4065,4065,4065,0
|
|
20230918,173000,1870224200,4065,4065,4065,4065,0
|
|
20230918,172900,1870224200,4065,4065,4065,4065,0
|
|
20230918,172800,1870224200,4065,4065,4065,4065,0
|
|
20230918,172700,1870224200,4065,4065,4065,4065,0
|
|
20230918,172600,1870224200,4065,4065,4065,4065,7518
|
|
20230918,172500,1870224200,4065,4065,4065,4065,0
|
|
20230918,172400,1870224200,4065,4065,4065,4065,0
|
|
20230918,172300,1870224200,4065,4065,4065,4065,0
|
|
20230918,172200,1870224200,4065,4065,4065,4065,0
|
|
20230918,172100,1870224200,4065,4065,4065,4065,0
|
|
20230918,172000,1870224200,4065,4065,4065,4065,0
|
|
20230918,171900,1870224200,4065,4065,4065,4065,0
|
|
20230918,171800,1870224200,4065,4065,4065,4065,0
|
|
20230918,171700,1870224200,4065,4065,4065,4065,0
|
|
20230918,171600,1870224200,4065,4065,4065,4065,0
|
|
20230918,171500,1870224200,4065,4065,4065,4065,0
|
|
20230918,171400,1870224200,4065,4065,4065,4065,0
|
|
20230918,171300,1870224200,4065,4065,4065,4065,0
|
|
20230918,171200,1870224200,4065,4065,4065,4065,0
|
|
20230918,171100,1870224200,4065,4065,4065,4065,0
|
|
20230918,171000,1870224200,4065,4065,4065,4065,0
|
|
20230918,170900,1870224200,4065,4065,4065,4065,0
|
|
20230918,170800,1870224200,4065,4065,4065,4065,0
|
|
20230918,170700,1870224200,4065,4065,4065,4065,0
|
|
20230918,170600,1870224200,4065,4065,4065,4065,0
|
|
20230918,170500,1870224200,4065,4065,4065,4065,0
|
|
20230918,170400,1870224200,4065,4065,4065,4065,0
|
|
20230918,170300,1870224200,4065,4065,4065,4065,0
|
|
20230918,170200,1870224200,4065,4065,4065,4065,0
|
|
20230918,170100,1870224200,4065,4065,4065,4065,0
|
|
20230918,170000,1870224200,4065,4065,4065,4065,0
|
|
20230918,165900,1870224200,4065,4065,4065,4065,0
|
|
20230918,165800,1870224200,4065,4065,4065,4065,0
|
|
20230918,165700,1870224200,4065,4065,4065,4065,0
|
|
20230918,165600,1870224200,4065,4065,4065,4065,7518
|
|
20230918,165500,1870224200,4065,4065,4065,4065,0
|
|
20230918,165400,1870224200,4065,4065,4065,4065,0
|
|
20230918,165300,1870224200,4065,4065,4065,4065,0
|
|
20230918,165200,1870224200,4065,4065,4065,4065,0
|
|
20230918,165100,1870224200,4065,4065,4065,4065,0
|
|
20230918,165000,1870224200,4065,4065,4065,4065,0
|
|
20230918,164900,1870224200,4065,4065,4065,4065,0
|
|
20230918,164800,1870224200,4065,4065,4065,4065,0
|
|
20230918,164700,1870224200,4065,4065,4065,4065,0
|
|
20230918,164600,1870224200,4065,4065,4065,4065,0
|
|
20230918,164500,1870224200,4065,4065,4065,4065,0
|
|
20230918,164400,1870224200,4065,4065,4065,4065,0
|
|
20230918,164300,1870224200,4065,4065,4065,4065,0
|
|
20230918,164200,1870224200,4065,4065,4065,4065,0
|
|
20230918,164100,1870224200,4065,4065,4065,4065,0
|
|
20230918,164000,1870224200,4065,4065,4065,4065,0
|
|
20230918,163900,1870224200,4065,4065,4065,4065,0
|
|
20230918,163800,1870224200,4065,4065,4065,4065,0
|
|
20230918,163700,1870224200,4065,4065,4065,4065,0
|
|
20230918,163600,1870224200,4065,4065,4065,4065,0
|
|
20230918,163500,1870224200,4065,4065,4065,4065,0
|
|
20230918,163400,1870224200,4065,4065,4065,4065,0
|
|
20230918,163300,1870224200,4065,4065,4065,4065,0
|
|
20230918,163200,1870224200,4065,4065,4065,4065,0
|
|
20230918,163100,1870224200,4065,4065,4065,4065,0
|
|
20230918,163000,1870224200,4065,4065,4065,4065,0
|
|
20230918,162900,1870224200,4065,4065,4065,4065,0
|
|
20230918,162800,1870224200,4065,4065,4065,4065,0
|
|
20230918,162700,1870224200,4065,4065,4065,4065,0
|
|
20230918,162600,1870224200,4065,4065,4065,4065,7518
|
|
20230918,162500,1870224200,4065,4065,4065,4065,0
|
|
20230918,162400,1870224200,4065,4065,4065,4065,0
|
|
20230918,162300,1870224200,4065,4065,4065,4065,0
|
|
20230918,162200,1870224200,4065,4065,4065,4065,0
|
|
20230918,162100,1870224200,4065,4065,4065,4065,0
|
|
20230918,162000,1870224200,4065,4065,4065,4065,0
|
|
20230918,161900,1870224200,4065,4065,4065,4065,0
|
|
20230918,161800,1870224200,4065,4065,4065,4065,0
|
|
20230918,161700,1870224200,4065,4065,4065,4065,0
|
|
20230918,161600,1870224200,4065,4065,4065,4065,0
|
|
20230918,161500,1870224200,4065,4065,4065,4065,0
|
|
20230918,161400,1870224200,4065,4065,4065,4065,0
|
|
20230918,161300,1870224200,4065,4065,4065,4065,0
|
|
20230918,161200,1870224200,4065,4065,4065,4065,0
|
|
20230918,161100,1870224200,4065,4065,4065,4065,0
|
|
20230918,161000,1870224200,4065,4065,4065,4065,0
|
|
20230918,160900,1870224200,4065,4065,4065,4065,0
|
|
20230918,160800,1870224200,4065,4065,4065,4065,0
|
|
20230918,160700,1870224200,4065,4065,4065,4065,0
|
|
20230918,160600,1870224200,4065,4065,4065,4065,0
|
|
20230918,160500,1870224200,4065,4065,4065,4065,0
|
|
20230918,160400,1870224200,4065,4065,4065,4065,0
|
|
20230918,160300,1870224200,4065,4065,4065,4065,0
|
|
20230918,160200,1870224200,4065,4065,4065,4065,0
|
|
20230918,160100,1870224200,4065,4065,4065,4065,0
|
|
20230918,160000,1870224200,4065,4065,4065,4065,0
|
|
20230918,155900,1870224200,4065,4065,4065,4065,0
|
|
20230918,155800,1870224200,4065,4065,4065,4065,0
|
|
20230918,155700,1870224200,4065,4065,4065,4065,0
|
|
20230918,155600,1870224200,4065,4065,4065,4065,7518
|
|
20230918,155500,1870224200,4065,4065,4065,4065,0
|
|
20230918,155400,1870224200,4065,4065,4065,4065,0
|
|
20230918,155300,1870224200,4065,4065,4065,4065,0
|
|
20230918,155200,1870224200,4065,4065,4065,4065,0
|
|
20230918,155100,1870224200,4065,4065,4065,4065,0
|
|
20230918,155000,1870224200,4065,4065,4065,4065,0
|
|
20230918,154900,1870224200,4065,4065,4065,4065,0
|
|
20230918,154800,1870224200,4065,4065,4065,4065,0
|
|
20230918,154700,1870224200,4065,4065,4065,4065,0
|
|
20230918,154600,1870224200,4065,4065,4065,4065,0
|
|
20230918,154500,1870224200,4065,4065,4065,4065,0
|
|
20230918,154400,1870224200,4065,4065,4065,4065,0
|
|
20230918,154300,1870224200,4065,4065,4065,4065,0
|
|
20230918,154200,1870224200,4065,4065,4065,4065,0
|
|
20230918,154100,1870224200,4065,4065,4065,4065,0
|
|
20230918,154000,1870224200,4065,4065,4065,4065,0
|
|
20230918,153900,1870224200,4065,4065,4065,4065,0
|
|
20230918,153800,1870224200,4065,4065,4065,4065,0
|
|
20230918,153700,1870224200,4065,4065,4065,4065,0
|
|
20230918,153600,1870224200,4065,4065,4065,4065,0
|
|
20230918,153500,1870224200,4065,4065,4065,4065,0
|
|
20230918,153400,1870224200,4065,4065,4065,4065,0
|
|
20230918,153300,1870224200,4065,4065,4065,4065,0
|
|
20230918,153200,1870224200,4065,4065,4065,4065,0
|
|
20230918,153100,1870224200,4065,4065,4065,4065,0
|
|
20230918,153000,1870224200,4065,4065,4065,4065,7518
|
|
20230918,152900,1839663530,4075,4075,4075,4075,0
|
|
20230918,152800,1839663530,4075,4075,4075,4075,0
|
|
20230918,152700,1839663530,4075,4075,4075,4075,0
|
|
20230918,152600,1839663530,4075,4075,4075,4075,0
|
|
20230918,152500,1839663530,4075,4075,4075,4075,0
|
|
20230918,152400,1839663530,4075,4075,4075,4075,0
|
|
20230918,152300,1839663530,4075,4075,4075,4075,0
|
|
20230918,152200,1839663530,4075,4075,4075,4075,0
|
|
20230918,152100,1839663530,4075,4075,4075,4075,0
|
|
20230918,152000,1839663530,4075,4075,4075,4075,0
|
|
20230918,151900,1839663530,4075,4070,4075,4065,893
|
|
20230918,151800,1836031460,4080,4070,4080,4070,182
|
|
20230918,151700,1835290710,4080,4075,4080,4075,1380
|
|
20230918,151600,1829662895,4080,4070,4080,4070,2582
|
|
20230918,151500,1819133860,4070,4065,4070,4065,1107
|
|
20230918,151400,1814631405,4070,4060,4070,4060,994
|
|
20230918,151300,1810595755,4060,4070,4070,4060,361
|
|
20230918,151200,1809130075,4065,4070,4070,4065,101
|
|
20230918,151100,1808719505,4065,4065,4065,4065,750
|
|
20230918,151000,1805670755,4065,4060,4065,4060,694
|
|
20230918,150900,1802852110,4060,4060,4060,4060,1190
|
|
20230918,150800,1798020710,4055,4055,4060,4055,746
|
|
20230918,150700,1794995645,4060,4070,4070,4060,756
|
|
20230918,150600,1791925785,4070,4070,4070,4070,0
|
|
20230918,150500,1791925785,4070,4070,4070,4070,40
|
|
20230918,150400,1791762985,4070,4070,4070,4070,499
|
|
20230918,150300,1789732055,4070,4070,4070,4070,15
|
|
20230918,150200,1789671005,4070,4065,4070,4065,1282
|
|
20230918,150100,1784458030,4065,4070,4070,4065,3782
|
|
20230918,150000,1769079425,4075,4070,4075,4070,41
|
|
20230918,145900,1768912400,4070,4055,4070,4055,4114
|
|
20230918,145800,1752205245,4055,4055,4055,4055,743
|
|
20230918,145700,1749192380,4060,4060,4060,4060,0
|
|
20230918,145600,1749192380,4060,4060,4060,4060,1
|
|
20230918,145500,1749188320,4055,4055,4055,4055,0
|
|
20230918,145400,1749188320,4055,4055,4055,4055,4497
|
|
20230918,145300,1730952985,4055,4055,4055,4055,828
|
|
20230918,145200,1727595445,4055,4050,4055,4050,1001
|
|
20230918,145100,1723541390,4055,4055,4055,4055,900
|
|
20230918,145000,1719891890,4055,4055,4055,4055,1243
|
|
20230918,144900,1714851525,4060,4060,4060,4060,1
|
|
20230918,144800,1714847465,4055,4055,4055,4055,1073
|
|
20230918,144700,1710496450,4045,4045,4050,4045,905
|
|
20230918,144600,1706833735,4050,4055,4055,4045,104
|
|
20230918,144500,1706413025,4050,4050,4055,4050,302
|
|
20230918,144400,1705189915,4055,4055,4055,4055,0
|
|
20230918,144300,1705189915,4055,4055,4055,4055,1
|
|
20230918,144200,1705185860,4045,4055,4055,4045,11325
|
|
20230918,144100,1659318240,4060,4060,4060,4060,74
|
|
20230918,144000,1659017800,4060,4050,4060,4050,515
|
|
20230918,143900,1656929310,4050,4050,4050,4050,177
|
|
20230918,143800,1656212460,4050,4045,4050,4040,1437
|
|
20230918,143700,1650393000,4035,4035,4035,4035,47
|
|
20230918,143600,1650203355,4035,4035,4035,4035,103
|
|
20230918,143500,1649787750,4035,4035,4035,4035,60
|
|
20230918,143400,1649545650,4035,4035,4050,4035,1047
|
|
20230918,143300,1645320990,4040,4045,4050,4035,6667
|
|
20230918,143200,1618398725,4045,4045,4050,4045,373
|
|
20230918,143100,1616889935,4045,4045,4045,4045,85
|
|
20230918,143000,1616546110,4045,4050,4050,4045,198
|
|
20230918,142900,1615745190,4050,4050,4050,4045,118
|
|
20230918,142800,1615267345,4045,4045,4045,4045,270
|
|
20230918,142700,1614175195,4050,4055,4055,4050,2033
|
|
20230918,142600,1605937190,4055,4060,4060,4055,1015
|
|
20230918,142500,1601821290,4060,4060,4060,4060,379
|
|
20230918,142400,1600282550,4060,4060,4060,4060,658
|
|
20230918,142300,1597611070,4055,4055,4055,4055,0
|
|
20230918,142200,1597611070,4055,4055,4055,4055,0
|
|
20230918,142100,1597611070,4055,4055,4055,4055,1525
|
|
20230918,142000,1591427195,4050,4050,4050,4050,2
|
|
20230918,141900,1591419095,4050,4050,4050,4050,0
|
|
20230918,141800,1591419095,4050,4050,4050,4050,50
|
|
20230918,141700,1591216595,4050,4050,4050,4050,3970
|
|
20230918,141600,1575138095,4055,4050,4055,4050,358
|
|
20230918,141500,1573687310,4055,4055,4055,4050,1949
|
|
20230918,141400,1565784765,4060,4060,4060,4060,168
|
|
20230918,141300,1565102685,4060,4055,4060,4055,1855
|
|
20230918,141200,1557580655,4060,4060,4060,4060,2000
|
|
20230918,141100,1549460655,4065,4065,4065,4065,5
|
|
20230918,141000,1549440330,4060,4060,4060,4060,0
|
|
20230918,140900,1549440330,4060,4065,4065,4060,1453
|
|
20230918,140800,1543533935,4065,4065,4065,4065,25
|
|
20230918,140700,1543432310,4065,4065,4065,4065,136
|
|
20230918,140600,1542879470,4060,4060,4060,4060,1117
|
|
20230918,140500,1538344450,4055,4060,4060,4055,127
|
|
20230918,140400,1537829455,4050,4050,4050,4050,0
|
|
20230918,140300,1537829455,4050,4055,4055,4050,115
|
|
20230918,140200,1537363135,4055,4055,4055,4055,21
|
|
20230918,140100,1537277980,4055,4055,4055,4055,700
|
|
20230918,140000,1534439480,4060,4065,4065,4060,12
|
|
20230918,135900,1534390750,4055,4060,4060,4055,296
|
|
20230918,135800,1533190380,4055,4055,4055,4055,120
|
|
20230918,135700,1532703780,4060,4065,4065,4060,2396
|
|
20230918,135600,1522971975,4065,4065,4065,4065,100
|
|
20230918,135500,1522565475,4065,4065,4065,4065,500
|
|
20230918,135400,1520532975,4065,4070,4070,4065,375
|
|
20230918,135300,1519007575,4070,4070,4070,4070,0
|
|
20230918,135200,1519007575,4070,4070,4070,4065,2296
|
|
20230918,135100,1509665855,4065,4065,4065,4065,287
|
|
20230918,135000,1508499200,4065,4070,4070,4065,2
|
|
20230918,134900,1508491065,4065,4065,4065,4065,1304
|
|
20230918,134800,1503190305,4065,4065,4065,4065,20
|
|
20230918,134700,1503109005,4070,4065,4070,4055,3455
|
|
20230918,134600,1489080865,4070,4065,4070,4065,623
|
|
20230918,134500,1486547190,4070,4060,4070,4060,2142
|
|
20230918,134400,1477850560,4070,4075,4075,4060,17219
|
|
20230918,134300,1407756090,4080,4075,4080,4075,71
|
|
20230918,134200,1407466710,4075,4075,4075,4075,194
|
|
20230918,134100,1406676160,4080,4080,4080,4080,10
|
|
20230918,134000,1406635360,4080,4080,4080,4080,0
|
|
20230918,133900,1406635360,4080,4080,4080,4080,2319
|
|
20230918,133800,1397173840,4085,4085,4085,4085,0
|
|
20230918,133700,1397173840,4085,4085,4085,4085,17
|
|
20230918,133600,1397104395,4085,4085,4085,4085,1000
|
|
20230918,133500,1393019395,4080,4085,4095,4080,7526
|
|
20230918,133400,1362306795,4085,4085,4085,4085,6
|
|
20230918,133300,1362282285,4085,4085,4095,4085,961
|
|
20230918,133200,1358356590,4095,4095,4095,4095,17
|
|
20230918,133100,1358286975,4095,4085,4095,4085,1331
|
|
20230918,133000,1352849830,4090,4090,4090,4090,0
|
|
20230918,132900,1352849830,4090,4095,4095,4090,521
|
|
20230918,132800,1350718885,4095,4090,4095,4090,10
|
|
20230918,132700,1350677970,4090,4090,4090,4090,509
|
|
20230918,132600,1348596160,4095,4095,4095,4095,300
|
|
20230918,132500,1347367660,4090,4095,4095,4090,539
|
|
20230918,132400,1345160460,4095,4095,4095,4095,1628
|
|
20230918,132300,1338493800,4085,4085,4085,4085,177
|
|
20230918,132200,1337770755,4090,4085,4090,4085,1809
|
|
20230918,132100,1330378065,4085,4085,4085,4080,455
|
|
20230918,132000,1328520740,4080,4085,4085,4080,260
|
|
20230918,131900,1327459890,4085,4085,4085,4085,0
|
|
20230918,131800,1327459890,4085,4085,4085,4085,5
|
|
20230918,131700,1327439465,4085,4085,4085,4085,13
|
|
20230918,131600,1327386360,4085,4080,4085,4080,175
|
|
20230918,131500,1326671785,4085,4085,4085,4085,0
|
|
20230918,131400,1326671785,4085,4085,4085,4085,10
|
|
20230918,131300,1326630935,4085,4085,4085,4085,1
|
|
20230918,131200,1326626850,4080,4080,4080,4080,0
|
|
20230918,131100,1326626850,4080,4085,4090,4080,1069
|
|
20230918,131000,1322259330,4090,4090,4090,4090,25
|
|
20230918,130900,1322157080,4090,4090,4090,4090,0
|
|
20230918,130800,1322157080,4090,4090,4090,4090,4
|
|
20230918,130700,1322140720,4080,4080,4080,4080,50
|
|
20230918,130600,1321936720,4090,4090,4090,4090,201
|
|
20230918,130500,1321114630,4080,4080,4080,4080,250
|
|
20230918,130400,1320094630,4090,4085,4090,4085,1063
|
|
20230918,130300,1315752270,4080,4080,4080,4080,265
|
|
20230918,130200,1314671070,4080,4080,4080,4080,0
|
|
20230918,130100,1314671070,4080,4080,4080,4080,0
|
|
20230918,130000,1314671070,4080,4080,4080,4080,386
|
|
20230918,125900,1313096190,4085,4085,4085,4080,5349
|
|
20230918,125800,1291265525,4080,4080,4080,4080,4
|
|
20230918,125700,1291249205,4090,4090,4090,4090,34
|
|
20230918,125600,1291110145,4090,4090,4090,4090,0
|
|
20230918,125500,1291110145,4090,4080,4090,4080,21
|
|
20230918,125400,1291024265,4090,4090,4090,4090,170
|
|
20230918,125300,1290328965,4090,4080,4090,4080,612
|
|
20230918,125200,1287831655,4080,4075,4080,4075,3196
|
|
20230918,125100,1274800485,4080,4085,4085,4075,6882
|
|
20230918,125000,1246722875,4085,4095,4095,4085,19323
|
|
20230918,124900,1167629125,4100,4100,4100,4100,10
|
|
20230918,124800,1167588125,4095,4095,4095,4095,30
|
|
20230918,124700,1167465275,4095,4095,4095,4095,2
|
|
20230918,124600,1167457085,4095,4095,4095,4095,0
|
|
20230918,124500,1167457085,4095,4095,4095,4095,164
|
|
20230918,124400,1166785505,4105,4105,4105,4105,2
|
|
20230918,124300,1166777295,4100,4100,4100,4100,200
|
|
20230918,124200,1165957295,4095,4100,4100,4095,10904
|
|
20230918,124100,1121305175,4100,4105,4105,4100,2897
|
|
20230918,124000,1109425375,4105,4105,4105,4105,100
|
|
20230918,123900,1109014875,4105,4105,4105,4105,12
|
|
20230918,123800,1108965615,4100,4100,4100,4100,1
|
|
20230918,123700,1108961515,4105,4105,4105,4105,0
|
|
20230918,123600,1108961515,4105,4105,4105,4105,59
|
|
20230918,123500,1108719320,4105,4105,4105,4105,130
|
|
20230918,123400,1108185670,4105,4105,4105,4105,6
|
|
20230918,123300,1108161040,4105,4105,4105,4105,1
|
|
20230918,123200,1108156935,4105,4105,4105,4105,71
|
|
20230918,123100,1107865480,4100,4100,4105,4100,322
|
|
20230918,123000,1106545270,4105,4110,4110,4105,190
|
|
20230918,122900,1105765295,4110,4110,4110,4110,4
|
|
20230918,122800,1105748855,4110,4110,4110,4110,889
|
|
20230918,122700,1102095065,4110,4115,4115,4110,2724
|
|
20230918,122600,1090888840,4120,4120,4120,4120,0
|
|
20230918,122500,1090888840,4120,4120,4120,4120,790
|
|
20230918,122400,1087634040,4115,4115,4115,4115,0
|
|
20230918,122300,1087634040,4115,4115,4115,4115,717
|
|
20230918,122200,1084683585,4115,4115,4115,4115,3
|
|
20230918,122100,1084671240,4115,4110,4115,4110,3847
|
|
20230918,122000,1068860065,4110,4110,4110,4110,0
|
|
20230918,121900,1068860065,4110,4110,4110,4110,11
|
|
20230918,121800,1068814855,4100,4100,4100,4100,135
|
|
20230918,121700,1068261355,4110,4110,4110,4110,0
|
|
20230918,121600,1068261355,4110,4110,4110,4110,0
|
|
20230918,121500,1068261355,4110,4105,4110,4100,909
|
|
20230918,121400,1064530365,4105,4105,4105,4105,0
|
|
20230918,121300,1064530365,4105,4105,4105,4105,200
|
|
20230918,121200,1063709365,4105,4105,4105,4105,193
|
|
20230918,121100,1062917100,4095,4095,4095,4095,25
|
|
20230918,121000,1062814725,4095,4100,4100,4095,2397
|
|
20230918,120900,1052988160,4100,4100,4100,4100,1
|
|
20230918,120800,1052984060,4100,4100,4100,4100,263
|
|
20230918,120700,1051905760,4100,4100,4100,4100,429
|
|
20230918,120600,1050146860,4095,4100,4100,4095,2485
|
|
20230918,120500,1039969530,4100,4100,4100,4100,0
|
|
20230918,120400,1039969530,4100,4100,4100,4100,10
|
|
20230918,120300,1039928530,4100,4100,4100,4100,101
|
|
20230918,120200,1039514430,4105,4105,4105,4105,5
|
|
20230918,120100,1039493905,4100,4100,4100,4100,32
|
|
20230918,120000,1039362705,4095,4100,4100,4095,52
|
|
20230918,115900,1039149530,4105,4105,4105,4105,1
|
|
20230918,115800,1039145425,4095,4095,4095,4095,5
|
|
20230918,115700,1039124950,4095,4095,4095,4095,0
|
|
20230918,115600,1039124950,4095,4105,4105,4095,9996
|
|
20230918,115500,998143305,4105,4105,4105,4105,1399
|
|
20230918,115400,992400410,4105,4105,4105,4105,0
|
|
20230918,115300,992400410,4105,4105,4105,4105,1720
|
|
20230918,115200,985339810,4105,4110,4110,4105,7119
|
|
20230918,115100,956116310,4110,4115,4115,4110,7170
|
|
20230918,115000,926632550,4115,4115,4115,4115,0
|
|
20230918,114900,926632550,4115,4115,4115,4115,7
|
|
20230918,114800,926603745,4120,4120,4120,4120,5
|
|
20230918,114700,926583145,4120,4120,4120,4120,17
|
|
20230918,114600,926513105,4120,4120,4120,4120,110
|
|
20230918,114500,926059905,4115,4115,4115,4115,0
|
|
20230918,114400,926059905,4115,4115,4115,4115,0
|
|
20230918,114300,926059905,4115,4115,4115,4115,0
|
|
20230918,114200,926059905,4115,4115,4115,4115,30
|
|
20230918,114100,925936455,4115,4115,4115,4115,0
|
|
20230918,114000,925936455,4115,4115,4115,4115,0
|
|
20230918,113900,925936455,4115,4115,4115,4115,19
|
|
20230918,113800,925858270,4115,4115,4115,4115,200
|
|
20230918,113700,925035270,4115,4115,4115,4115,2007
|
|
20230918,113600,916776465,4115,4115,4115,4115,0
|
|
20230918,113500,916776465,4115,4115,4115,4115,797
|
|
20230918,113400,913496810,4115,4115,4115,4115,10
|
|
20230918,113300,913455660,4120,4120,4120,4120,0
|
|
20230918,113200,913455660,4120,4110,4120,4110,101
|
|
20230918,113100,913040540,4110,4110,4110,4110,99
|
|
20230918,113000,912633650,4120,4120,4120,4120,1
|
|
20230918,112900,912629530,4110,4120,4120,4110,4281
|
|
20230918,112800,895029410,4115,4115,4115,4115,0
|
|
20230918,112700,895029410,4115,4115,4115,4115,200
|
|
20230918,112600,894206410,4115,4120,4120,4115,1324
|
|
20230918,112500,888757000,4120,4125,4125,4120,2029
|
|
20230918,112400,880392510,4125,4125,4125,4125,161
|
|
20230918,112300,879728385,4130,4130,4130,4130,40
|
|
20230918,112200,879563185,4130,4130,4130,4130,20
|
|
20230918,112100,879480585,4130,4130,4130,4130,352
|
|
20230918,112000,878026825,4130,4130,4130,4130,1
|
|
20230918,111900,878022695,4135,4135,4135,4135,5
|
|
20230918,111800,878002020,4145,4145,4145,4145,0
|
|
20230918,111700,878002020,4145,4145,4145,4145,0
|
|
20230918,111600,878002020,4145,4145,4145,4145,0
|
|
20230918,111500,878002020,4145,4145,4145,4145,0
|
|
20230918,111400,878002020,4145,4145,4145,4145,0
|
|
20230918,111300,878002020,4145,4145,4145,4145,0
|
|
20230918,111200,878002020,4145,4145,4145,4145,0
|
|
20230918,111100,878002020,4145,4145,4145,4145,0
|
|
20230918,111000,878002020,4145,4145,4145,4145,0
|
|
20230918,110900,878002020,4145,4145,4145,4145,1
|
|
20230918,110800,877997875,4145,4145,4145,4145,100
|
|
20230918,110700,877583375,4145,4145,4145,4145,0
|
|
20230918,110600,877583375,4145,4140,4145,4140,121
|
|
20230918,110500,877081835,4155,4140,4155,4140,1500
|
|
20230918,110400,870867210,4135,4140,4140,4115,4100
|
|
20230918,110300,853935210,4140,4140,4140,4140,0
|
|
20230918,110200,853935210,4140,4140,4140,4140,140
|
|
20230918,110100,853355610,4140,4140,4140,4140,120
|
|
20230918,110000,852858810,4140,4140,4140,4140,0
|
|
20230918,105900,852858810,4140,4140,4140,4140,200
|
|
20230918,105800,852030810,4140,4140,4140,4140,119
|
|
20230918,105700,851538150,4140,4140,4140,4140,0
|
|
20230918,105600,851538150,4140,4140,4140,4140,8
|
|
20230918,105500,851505030,4140,4140,4140,4140,249
|
|
20230918,105400,850474170,4140,4140,4140,4140,398
|
|
20230918,105300,848826450,4140,4140,4140,4140,500
|
|
20230918,105200,846756450,4160,4160,4160,4160,250
|
|
20230918,105100,845716450,4160,4160,4160,4160,0
|
|
20230918,105000,845716450,4160,4155,4160,4155,263
|
|
20230918,104900,844622995,4130,4130,4130,4130,1716
|
|
20230918,104800,837535915,4125,4125,4125,4125,0
|
|
20230918,104700,837535915,4125,4125,4125,4125,0
|
|
20230918,104600,837535915,4125,4125,4125,4125,0
|
|
20230918,104500,837535915,4125,4120,4125,4120,1342
|
|
20230918,104400,832002915,4120,4120,4120,4120,0
|
|
20230918,104300,832002915,4120,4120,4120,4120,0
|
|
20230918,104200,832002915,4120,4120,4120,4120,605
|
|
20230918,104100,829510315,4110,4115,4115,4110,440
|
|
20230918,104000,827701825,4120,4120,4120,4120,1
|
|
20230918,103900,827697705,4120,4120,4120,4110,2303
|
|
20230918,103800,818221605,4120,4120,4120,4120,16
|
|
20230918,103700,818155685,4125,4130,4130,4120,7687
|
|
20230918,103600,786472420,4130,4130,4130,4130,5000
|
|
20230918,103500,765822420,4135,4135,4135,4135,10
|
|
20230918,103400,765781070,4135,4130,4135,4130,140
|
|
20230918,103300,765202670,4130,4140,4145,4130,5230
|
|
20230918,103200,743549505,4140,4145,4145,4140,966
|
|
20230918,103100,739549495,4155,4145,4155,4145,200
|
|
20230918,103000,738719495,4140,4130,4140,4130,4721
|
|
20230918,102900,719178545,4130,4130,4130,4125,423
|
|
20230918,102800,717431990,4140,4130,4140,4130,110
|
|
20230918,102700,716976690,4130,4130,4130,4125,441
|
|
20230918,102600,715155755,4135,4130,4140,4125,422
|
|
20230918,102500,713411245,4135,4145,4145,4135,1613
|
|
20230918,102400,706729390,4155,4155,4155,4155,0
|
|
20230918,102300,706729390,4155,4155,4155,4155,100
|
|
20230918,102200,706313890,4150,4160,4160,4150,1412
|
|
20230918,102100,700449290,4160,4160,4160,4160,5206
|
|
20230918,102000,678792330,4155,4155,4155,4155,30
|
|
20230918,101900,678667680,4155,4155,4155,4155,0
|
|
20230918,101800,678667680,4155,4155,4155,4155,160
|
|
20230918,101700,678002880,4155,4155,4155,4155,55
|
|
20230918,101600,677774355,4150,4150,4150,4150,310
|
|
20230918,101500,676487855,4155,4155,4155,4155,0
|
|
20230918,101400,676487855,4155,4135,4155,4135,4000
|
|
20230918,101300,659895255,4125,4125,4125,4125,0
|
|
20230918,101200,659895255,4125,4125,4125,4125,750
|
|
20230918,101100,656801505,4125,4125,4125,4125,0
|
|
20230918,101000,656801505,4125,4125,4125,4125,171
|
|
20230918,100900,656096130,4120,4120,4120,4120,0
|
|
20230918,100800,656096130,4120,4120,4120,4120,588
|
|
20230918,100700,653673570,4120,4120,4120,4120,1
|
|
20230918,100600,653669450,4120,4120,4120,4120,50
|
|
20230918,100500,653463450,4115,4115,4115,4115,250
|
|
20230918,100400,652434700,4115,4115,4115,4110,406
|
|
20230918,100300,650765030,4120,4110,4120,4110,249
|
|
20230918,100200,649741140,4120,4120,4120,4115,445
|
|
20230918,100100,647908740,4115,4120,4120,4115,337
|
|
20230918,100000,646521300,4115,4120,4120,4115,163
|
|
20230918,095900,645850260,4120,4120,4120,4120,0
|
|
20230918,095800,645850260,4120,4120,4120,4120,1001
|
|
20230918,095700,641726140,4120,4125,4125,4120,18
|
|
20230918,095600,641651970,4110,4125,4125,4110,4612
|
|
20230918,095500,622663315,4125,4125,4125,4125,0
|
|
20230918,095400,622663315,4125,4135,4135,4125,50
|
|
20230918,095300,622456605,4130,4120,4130,4120,3213
|
|
20230918,095200,609187915,4120,4130,4130,4120,429
|
|
20230918,095100,607416890,4125,4130,4130,4125,365
|
|
20230918,095000,605911190,4130,4120,4130,4115,2251
|
|
20230918,094900,596644680,4115,4125,4130,4115,63
|
|
20230918,094800,596384570,4130,4140,4145,4130,2519
|
|
20230918,094700,585971905,4145,4130,4145,4115,1807
|
|
20230918,094600,578509040,4115,4115,4115,4115,106
|
|
20230918,094500,578072850,4110,4105,4110,4105,880
|
|
20230918,094400,574456070,4110,4105,4110,4105,204
|
|
20230918,094300,573617650,4110,4110,4110,4105,4910
|
|
20230918,094200,553447985,4115,4115,4130,4110,3427
|
|
20230918,094100,539331730,4110,4115,4115,4110,2039
|
|
20230918,094000,530948665,4110,4115,4120,4110,2075
|
|
20230918,093900,522410085,4120,4115,4120,4115,14
|
|
20230918,093800,522352425,4120,4125,4125,4115,4131
|
|
20230918,093700,505331115,4130,4130,4130,4125,39
|
|
20230918,093600,505170230,4130,4135,4135,4120,1189
|
|
20230918,093500,500262100,4145,4145,4145,4145,0
|
|
20230918,093400,500262100,4145,4145,4145,4145,1066
|
|
20230918,093300,495843530,4135,4150,4150,4135,2762
|
|
20230918,093200,484417120,4155,4145,4155,4140,1128
|
|
20230918,093100,479746095,4160,4140,4175,4140,952
|
|
20230918,093000,475801750,4135,4135,4135,4135,1334
|
|
20230918,092900,470285660,4135,4140,4140,4115,5219
|
|
20230918,092800,448776415,4140,4130,4140,4130,600
|
|
20230918,092700,446296700,4130,4125,4135,4125,664
|
|
20230918,092600,443553315,4125,4120,4125,4115,3079
|
|
20230918,092500,430868765,4130,4135,4140,4120,3211
|
|
20230918,092400,417613930,4140,4150,4150,4135,1006
|
|
20230918,092300,413449090,4150,4120,4150,4115,13319
|
|
20230918,092200,358401540,4115,4120,4120,4110,11551
|
|
20230918,092100,310862660,4125,4130,4130,4125,511
|
|
20230918,092000,308753285,4125,4125,4130,4125,110
|
|
20230918,091900,308299480,4125,4125,4130,4125,2411
|
|
20230918,091800,298343050,4125,4125,4125,4125,3221
|
|
20230918,091700,285056425,4130,4125,4130,4125,35
|
|
20230918,091600,284911935,4130,4150,4150,4130,403
|
|
20230918,091500,283247525,4120,4175,4175,4120,12567
|
|
20230918,091400,231392685,4200,4155,4205,4155,753
|
|
20230918,091300,228259475,4150,4140,4210,4135,3081
|
|
20230918,091200,215505675,4150,4135,4170,4135,1211
|
|
20230918,091100,210479650,4175,4135,4175,4125,2296
|
|
20230918,091000,200982160,4130,4150,4150,4115,5751
|
|
20230918,090900,177209080,4165,4160,4165,4145,6335
|
|
20230918,090800,150904120,4160,4175,4175,4160,3302
|
|
20230918,090700,137153290,4185,4200,4225,4185,1142
|
|
20230918,090600,132352185,4200,4210,4230,4200,4642
|
|
20230918,090500,112770725,4230,4210,4230,4210,3063
|
|
20230918,090400,99862700,4190,4190,4210,4180,2370
|
|
20230918,090300,89921300,4180,4135,4180,4130,2365
|
|
20230918,090200,80100155,4165,4135,4165,4125,5663
|
|
20230918,090100,56664495,4135,4205,4205,4100,7139
|
|
20230918,090000,27053540,4205,4230,4240,4190,6403
|