575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183200,3830898665,4010,4010,4010,4010,8726
|
|
20230905,183100,3830898665,4010,4010,4010,4010,0
|
|
20230905,183000,3830898665,4010,4010,4010,4010,0
|
|
20230905,182900,3830898665,4010,4010,4010,4010,0
|
|
20230905,182800,3830898665,4010,4010,4010,4010,0
|
|
20230905,182700,3830898665,4010,4010,4010,4010,0
|
|
20230905,182600,3830898665,4010,4010,4010,4010,0
|
|
20230905,182500,3830898665,4010,4010,4010,4010,0
|
|
20230905,182400,3830898665,4010,4010,4010,4010,0
|
|
20230905,182300,3830898665,4010,4010,4010,4010,0
|
|
20230905,182200,3830898665,4010,4010,4010,4010,0
|
|
20230905,182100,3830898665,4010,4010,4010,4010,0
|
|
20230905,182000,3830898665,4010,4010,4010,4010,0
|
|
20230905,181900,3830898665,4010,4010,4010,4010,0
|
|
20230905,181800,3830898665,4010,4010,4010,4010,0
|
|
20230905,181700,3830898665,4010,4010,4010,4010,0
|
|
20230905,181600,3830898665,4010,4010,4010,4010,0
|
|
20230905,181500,3830898665,4010,4010,4010,4010,0
|
|
20230905,181400,3830898665,4010,4010,4010,4010,0
|
|
20230905,181300,3830898665,4010,4010,4010,4010,0
|
|
20230905,181200,3830898665,4010,4010,4010,4010,0
|
|
20230905,181100,3830898665,4010,4010,4010,4010,0
|
|
20230905,181000,3830898665,4010,4010,4010,4010,0
|
|
20230905,180900,3830898665,4010,4010,4010,4010,0
|
|
20230905,180800,3830898665,4010,4010,4010,4010,0
|
|
20230905,180700,3830898665,4010,4010,4010,4010,0
|
|
20230905,180600,3830898665,4010,4010,4010,4010,0
|
|
20230905,180500,3830898665,4010,4010,4010,4010,0
|
|
20230905,180400,3830898665,4010,4010,4010,4010,0
|
|
20230905,180300,3830898665,4010,4010,4010,4010,0
|
|
20230905,180200,3830898665,4010,4010,4010,4010,8726
|
|
20230905,180100,3830898665,4010,4010,4010,4010,0
|
|
20230905,180000,3830898665,4010,4010,4010,4010,0
|
|
20230905,175900,3830898665,4010,4010,4010,4010,0
|
|
20230905,175800,3830898665,4010,4010,4010,4010,0
|
|
20230905,175700,3830898665,4010,4010,4010,4010,0
|
|
20230905,175600,3830898665,4010,4010,4010,4010,0
|
|
20230905,175500,3830898665,4010,4010,4010,4010,0
|
|
20230905,175400,3830898665,4010,4010,4010,4010,0
|
|
20230905,175300,3830898665,4010,4010,4010,4010,0
|
|
20230905,175200,3830898665,4010,4010,4010,4010,0
|
|
20230905,175100,3830898665,4010,4010,4010,4010,0
|
|
20230905,175000,3830898665,4010,4010,4010,4010,0
|
|
20230905,174900,3830898665,4010,4010,4010,4010,0
|
|
20230905,174800,3830898665,4010,4010,4010,4010,0
|
|
20230905,174700,3830898665,4010,4010,4010,4010,0
|
|
20230905,174600,3830898665,4010,4010,4010,4010,0
|
|
20230905,174500,3830898665,4010,4010,4010,4010,0
|
|
20230905,174400,3830898665,4010,4010,4010,4010,0
|
|
20230905,174300,3830898665,4010,4010,4010,4010,0
|
|
20230905,174200,3830898665,4010,4010,4010,4010,0
|
|
20230905,174100,3830898665,4010,4010,4010,4010,0
|
|
20230905,174000,3830898665,4010,4010,4010,4010,0
|
|
20230905,173900,3830898665,4010,4010,4010,4010,0
|
|
20230905,173800,3830898665,4010,4010,4010,4010,0
|
|
20230905,173700,3830898665,4010,4010,4010,4010,0
|
|
20230905,173600,3830898665,4010,4010,4010,4010,0
|
|
20230905,173500,3830898665,4010,4010,4010,4010,0
|
|
20230905,173400,3830898665,4010,4010,4010,4010,0
|
|
20230905,173300,3830898665,4010,4010,4010,4010,0
|
|
20230905,173200,3830898665,4010,4010,4010,4010,8726
|
|
20230905,173100,3830898665,4010,4010,4010,4010,0
|
|
20230905,173000,3830898665,4010,4010,4010,4010,0
|
|
20230905,172900,3830898665,4010,4010,4010,4010,0
|
|
20230905,172800,3830898665,4010,4010,4010,4010,0
|
|
20230905,172700,3830898665,4010,4010,4010,4010,0
|
|
20230905,172600,3830898665,4010,4010,4010,4010,0
|
|
20230905,172500,3830898665,4010,4010,4010,4010,0
|
|
20230905,172400,3830898665,4010,4010,4010,4010,0
|
|
20230905,172300,3830898665,4010,4010,4010,4010,0
|
|
20230905,172200,3830898665,4010,4010,4010,4010,0
|
|
20230905,172100,3830898665,4010,4010,4010,4010,0
|
|
20230905,172000,3830898665,4010,4010,4010,4010,0
|
|
20230905,171900,3830898665,4010,4010,4010,4010,0
|
|
20230905,171800,3830898665,4010,4010,4010,4010,0
|
|
20230905,171700,3830898665,4010,4010,4010,4010,0
|
|
20230905,171600,3830898665,4010,4010,4010,4010,0
|
|
20230905,171500,3830898665,4010,4010,4010,4010,0
|
|
20230905,171400,3830898665,4010,4010,4010,4010,0
|
|
20230905,171300,3830898665,4010,4010,4010,4010,0
|
|
20230905,171200,3830898665,4010,4010,4010,4010,0
|
|
20230905,171100,3830898665,4010,4010,4010,4010,0
|
|
20230905,171000,3830898665,4010,4010,4010,4010,0
|
|
20230905,170900,3830898665,4010,4010,4010,4010,0
|
|
20230905,170800,3830898665,4010,4010,4010,4010,0
|
|
20230905,170700,3830898665,4010,4010,4010,4010,0
|
|
20230905,170600,3830898665,4010,4010,4010,4010,0
|
|
20230905,170500,3830898665,4010,4010,4010,4010,0
|
|
20230905,170400,3830898665,4010,4010,4010,4010,0
|
|
20230905,170300,3830898665,4010,4010,4010,4010,0
|
|
20230905,170200,3830898665,4010,4010,4010,4010,8726
|
|
20230905,170100,3830898665,4010,4010,4010,4010,0
|
|
20230905,170000,3830898665,4010,4010,4010,4010,0
|
|
20230905,165900,3830898665,4010,4010,4010,4010,0
|
|
20230905,165800,3830898665,4010,4010,4010,4010,0
|
|
20230905,165700,3830898665,4010,4010,4010,4010,0
|
|
20230905,165600,3830898665,4010,4010,4010,4010,0
|
|
20230905,165500,3830898665,4010,4010,4010,4010,0
|
|
20230905,165400,3830898665,4010,4010,4010,4010,0
|
|
20230905,165300,3830898665,4010,4010,4010,4010,0
|
|
20230905,165200,3830898665,4010,4010,4010,4010,0
|
|
20230905,165100,3830898665,4010,4010,4010,4010,0
|
|
20230905,165000,3830898665,4010,4010,4010,4010,0
|
|
20230905,164900,3830898665,4010,4010,4010,4010,0
|
|
20230905,164800,3830898665,4010,4010,4010,4010,0
|
|
20230905,164700,3830898665,4010,4010,4010,4010,0
|
|
20230905,164600,3830898665,4010,4010,4010,4010,0
|
|
20230905,164500,3830898665,4010,4010,4010,4010,0
|
|
20230905,164400,3830898665,4010,4010,4010,4010,0
|
|
20230905,164300,3830898665,4010,4010,4010,4010,0
|
|
20230905,164200,3830898665,4010,4010,4010,4010,0
|
|
20230905,164100,3830898665,4010,4010,4010,4010,0
|
|
20230905,164000,3830898665,4010,4010,4010,4010,0
|
|
20230905,163900,3830898665,4010,4010,4010,4010,0
|
|
20230905,163800,3830898665,4010,4010,4010,4010,0
|
|
20230905,163700,3830898665,4010,4010,4010,4010,0
|
|
20230905,163600,3830898665,4010,4010,4010,4010,0
|
|
20230905,163500,3830898665,4010,4010,4010,4010,0
|
|
20230905,163400,3830898665,4010,4010,4010,4010,0
|
|
20230905,163300,3830898665,4010,4010,4010,4010,0
|
|
20230905,163200,3830898665,4010,4010,4010,4010,8726
|
|
20230905,163100,3830898665,4010,4010,4010,4010,0
|
|
20230905,163000,3830898665,4010,4010,4010,4010,0
|
|
20230905,162900,3830898665,4010,4010,4010,4010,0
|
|
20230905,162800,3830898665,4010,4010,4010,4010,0
|
|
20230905,162700,3830898665,4010,4010,4010,4010,0
|
|
20230905,162600,3830898665,4010,4010,4010,4010,0
|
|
20230905,162500,3830898665,4010,4010,4010,4010,0
|
|
20230905,162400,3830898665,4010,4010,4010,4010,0
|
|
20230905,162300,3830898665,4010,4010,4010,4010,0
|
|
20230905,162200,3830898665,4010,4010,4010,4010,0
|
|
20230905,162100,3830898665,4010,4010,4010,4010,0
|
|
20230905,162000,3830898665,4010,4010,4010,4010,0
|
|
20230905,161900,3830898665,4010,4010,4010,4010,0
|
|
20230905,161800,3830898665,4010,4010,4010,4010,0
|
|
20230905,161700,3830898665,4010,4010,4010,4010,0
|
|
20230905,161600,3830898665,4010,4010,4010,4010,0
|
|
20230905,161500,3830898665,4010,4010,4010,4010,0
|
|
20230905,161400,3830898665,4010,4010,4010,4010,0
|
|
20230905,161300,3830898665,4010,4010,4010,4010,0
|
|
20230905,161200,3830898665,4010,4010,4010,4010,0
|
|
20230905,161100,3830898665,4010,4010,4010,4010,0
|
|
20230905,161000,3830898665,4010,4010,4010,4010,0
|
|
20230905,160900,3830898665,4010,4010,4010,4010,0
|
|
20230905,160800,3830898665,4010,4010,4010,4010,0
|
|
20230905,160700,3830898665,4010,4010,4010,4010,0
|
|
20230905,160600,3830898665,4010,4010,4010,4010,0
|
|
20230905,160500,3830898665,4010,4010,4010,4010,0
|
|
20230905,160400,3830898665,4010,4010,4010,4010,0
|
|
20230905,160300,3830898665,4010,4010,4010,4010,0
|
|
20230905,160200,3830898665,4010,4010,4010,4010,8726
|
|
20230905,160100,3830898665,4010,4010,4010,4010,0
|
|
20230905,160000,3830898665,4010,4010,4010,4010,0
|
|
20230905,155900,3830898665,4010,4010,4010,4010,0
|
|
20230905,155800,3830898665,4010,4010,4010,4010,0
|
|
20230905,155700,3830898665,4010,4010,4010,4010,0
|
|
20230905,155600,3830898665,4010,4010,4010,4010,0
|
|
20230905,155500,3830898665,4010,4010,4010,4010,0
|
|
20230905,155400,3830898665,4010,4010,4010,4010,0
|
|
20230905,155300,3830898665,4010,4010,4010,4010,0
|
|
20230905,155200,3830898665,4010,4010,4010,4010,0
|
|
20230905,155100,3830898665,4010,4010,4010,4010,0
|
|
20230905,155000,3830898665,4010,4010,4010,4010,0
|
|
20230905,154900,3830898665,4010,4010,4010,4010,0
|
|
20230905,154800,3830898665,4010,4010,4010,4010,0
|
|
20230905,154700,3830898665,4010,4010,4010,4010,0
|
|
20230905,154600,3830898665,4010,4010,4010,4010,0
|
|
20230905,154500,3830898665,4010,4010,4010,4010,0
|
|
20230905,154400,3830898665,4010,4010,4010,4010,0
|
|
20230905,154300,3830898665,4010,4010,4010,4010,0
|
|
20230905,154200,3830898665,4010,4010,4010,4010,0
|
|
20230905,154100,3830898665,4010,4010,4010,4010,0
|
|
20230905,154000,3830898665,4010,4010,4010,4010,0
|
|
20230905,153900,3830898665,4010,4010,4010,4010,0
|
|
20230905,153800,3830898665,4010,4010,4010,4010,0
|
|
20230905,153700,3830898665,4010,4010,4010,4010,0
|
|
20230905,153600,3830898665,4010,4010,4010,4010,0
|
|
20230905,153500,3830898665,4010,4010,4010,4010,0
|
|
20230905,153400,3830898665,4010,4010,4010,4010,0
|
|
20230905,153300,3830898665,4010,4010,4010,4010,0
|
|
20230905,153200,3830898665,4010,4010,4010,4010,8726
|
|
20230905,153100,3830898665,4010,4010,4010,4010,0
|
|
20230905,153000,3830898665,4010,4010,4010,4010,8726
|
|
20230905,152900,3795907405,4010,4010,4010,4010,0
|
|
20230905,152800,3795907405,4010,4010,4010,4010,0
|
|
20230905,152700,3795907405,4010,4010,4010,4010,0
|
|
20230905,152600,3795907405,4010,4010,4010,4010,0
|
|
20230905,152500,3795907405,4010,4010,4010,4010,0
|
|
20230905,152400,3795907405,4010,4010,4010,4010,0
|
|
20230905,152300,3795907405,4010,4010,4010,4010,0
|
|
20230905,152200,3795907405,4010,4010,4010,4010,0
|
|
20230905,152100,3795907405,4010,4010,4010,4010,0
|
|
20230905,152000,3795907405,4010,4010,4010,4010,0
|
|
20230905,151900,3795907405,4010,4005,4015,4005,555
|
|
20230905,151800,3793684535,4005,4010,4020,4005,761
|
|
20230905,151700,3790635815,4015,4015,4020,4010,3006
|
|
20230905,151600,3778581705,4020,4020,4020,4020,9
|
|
20230905,151500,3778545525,4020,4020,4020,4020,5
|
|
20230905,151400,3778525425,4020,4020,4020,4020,2
|
|
20230905,151300,3778517385,4020,4010,4020,4010,3075
|
|
20230905,151200,3766169215,4015,4020,4020,4005,1874
|
|
20230905,151100,3758660780,4020,4020,4020,4020,2
|
|
20230905,151000,3758652740,4020,4025,4025,4005,4004
|
|
20230905,150900,3742609860,4020,4025,4025,4020,128
|
|
20230905,150800,3742094665,4025,4010,4025,4005,235
|
|
20230905,150700,3741153365,4015,4015,4015,4015,4
|
|
20230905,150600,3741137305,4015,4015,4015,4015,4
|
|
20230905,150500,3741121245,4015,4005,4030,4005,3629
|
|
20230905,150400,3726559745,4005,4005,4005,4005,2
|
|
20230905,150300,3726551735,4005,4000,4005,4000,111
|
|
20230905,150200,3726107700,4005,4005,4005,4005,175
|
|
20230905,150100,3725406825,4005,4000,4005,4000,369
|
|
20230905,150000,3723930715,4005,4005,4005,4000,603
|
|
20230905,145900,3721517970,4010,4010,4010,4010,3
|
|
20230905,145800,3721505940,4010,4010,4010,4010,3
|
|
20230905,145700,3721493910,4005,4000,4005,4000,496
|
|
20230905,145600,3719509875,4000,4010,4010,4000,142
|
|
20230905,145500,3718941835,4010,4000,4010,4000,213
|
|
20230905,145400,3718089375,4000,4005,4005,3995,1164
|
|
20230905,145300,3713435630,4005,4000,4005,4000,111
|
|
20230905,145200,3712991620,4010,4005,4010,4005,108
|
|
20230905,145100,3712559065,4005,4005,4005,4005,2
|
|
20230905,145000,3712551055,4005,4005,4005,3995,892
|
|
20230905,144900,3708986000,4005,4005,4005,4005,2
|
|
20230905,144800,3708977990,4005,4000,4005,4000,52
|
|
20230905,144700,3708769980,4000,4005,4005,3995,1596
|
|
20230905,144600,3702390370,3990,4000,4005,3990,6183
|
|
20230905,144500,3677706170,4005,4005,4005,4000,569
|
|
20230905,144400,3675429585,4000,4005,4005,4000,2910
|
|
20230905,144300,3663789035,4010,4010,4010,4010,38
|
|
20230905,144200,3663636655,4010,4005,4010,4000,465
|
|
20230905,144100,3661776065,4005,4005,4005,4005,2
|
|
20230905,144000,3661768055,4005,4010,4010,4005,135
|
|
20230905,143900,3661227355,4005,4005,4005,4005,480
|
|
20230905,143800,3659304955,4010,4010,4010,4010,2
|
|
20230905,143700,3659296935,4010,4005,4010,4005,114
|
|
20230905,143600,3658840345,4005,4000,4005,4000,518
|
|
20230905,143500,3656768210,4005,4005,4005,4005,3
|
|
20230905,143400,3656756195,4005,4000,4005,4000,523
|
|
20230905,143300,3654664170,4005,4005,4005,4005,44
|
|
20230905,143200,3654487950,4010,4010,4010,4010,4
|
|
20230905,143100,3654471910,4010,4010,4010,4005,150
|
|
20230905,143000,3653870955,4005,4005,4010,4005,1381
|
|
20230905,142900,3648340035,4005,4010,4010,4000,654
|
|
20230905,142800,3645723020,4010,4000,4010,4000,102
|
|
20230905,142700,3645315000,4005,4010,4010,4005,2546
|
|
20230905,142600,3635118245,4005,4010,4010,4005,474
|
|
20230905,142500,3633219865,4010,4010,4010,4005,105
|
|
20230905,142400,3632798820,4005,4010,4010,4005,114
|
|
20230905,142300,3632342230,4005,4010,4010,4005,88
|
|
20230905,142200,3631989765,4010,4010,4010,4010,394
|
|
20230905,142100,3630409825,4010,4010,4010,4005,198
|
|
20230905,142000,3629616810,4010,4015,4015,4010,366
|
|
20230905,141900,3628149140,4015,4015,4015,4015,4
|
|
20230905,141800,3628133080,4010,4010,4010,4010,118
|
|
20230905,141700,3627659900,4015,4015,4015,4010,1034
|
|
20230905,141600,3623513540,4005,4015,4015,4005,41
|
|
20230905,141500,3623349305,4015,4005,4015,4005,978
|
|
20230905,141400,3619429315,4010,4015,4015,4010,1154
|
|
20230905,141300,3614801765,4015,4015,4015,4015,135
|
|
20230905,141200,3614259740,4020,4010,4020,4010,57
|
|
20230905,141100,3614030860,4010,4010,4020,4005,2048
|
|
20230905,141000,3605820665,4010,4010,4010,4010,2
|
|
20230905,140900,3605812645,4010,4005,4010,4000,1041
|
|
20230905,140800,3601645535,4005,4005,4010,4000,331
|
|
20230905,140700,3600320495,4010,4010,4010,4010,4
|
|
20230905,140600,3600304455,4010,4020,4020,4010,897
|
|
20230905,140500,3596707450,4020,4020,4020,4010,609
|
|
20230905,140400,3594261350,4020,4020,4020,4015,144
|
|
20230905,140300,3593683170,4020,4010,4025,4010,15
|
|
20230905,140200,3593622945,4015,4025,4025,4005,1059
|
|
20230905,140100,3589374630,4005,4045,4045,3990,49919
|
|
20230905,140000,3389334860,4045,4045,4045,4045,2
|
|
20230905,135900,3389326770,4045,4045,4045,4040,118
|
|
20230905,135800,3388850005,4040,4045,4045,4040,346
|
|
20230905,135700,3387452155,4045,4045,4045,4045,134
|
|
20230905,135600,3386910125,4040,4040,4040,4040,2
|
|
20230905,135500,3386902045,4035,4045,4045,4035,397
|
|
20230905,135400,3385298700,4045,4045,4045,4045,281
|
|
20230905,135300,3384162055,4045,4040,4045,4040,22
|
|
20230905,135200,3384073075,4035,4035,4040,4035,663
|
|
20230905,135100,3381397855,4040,4040,4040,4040,9
|
|
20230905,135000,3381361495,4040,4050,4050,4040,237
|
|
20230905,134900,3380403995,4045,4045,4045,4040,653
|
|
20230905,134800,3377765490,4045,4045,4045,4045,2
|
|
20230905,134700,3377757400,4045,4045,4045,4045,6
|
|
20230905,134600,3377733130,4045,4040,4045,4040,1000
|
|
20230905,134500,3373693100,4035,4045,4045,4035,241
|
|
20230905,134400,3372719445,4050,4055,4055,4050,7
|
|
20230905,134300,3372691085,4060,4050,4060,4050,115
|
|
20230905,134200,3372225305,4060,4060,4060,4060,2
|
|
20230905,134100,3372217185,4060,4040,4060,4040,1655
|
|
20230905,134000,3365529755,4045,4050,4050,4045,1592
|
|
20230905,133900,3359089730,4050,4055,4055,4050,153
|
|
20230905,133800,3358470055,4055,4055,4055,4055,2
|
|
20230905,133700,3358461945,4055,4050,4055,4050,506
|
|
20230905,133600,3356412635,4050,4050,4050,4045,114
|
|
20230905,133500,3355951480,4050,4050,4050,4050,4
|
|
20230905,133400,3355935280,4050,4050,4050,4045,460
|
|
20230905,133300,3354074545,4050,4055,4055,4050,44
|
|
20230905,133200,3353896335,4055,4055,4055,4055,403
|
|
20230905,133100,3352262170,4055,4050,4055,4045,456
|
|
20230905,133000,3350417620,4050,4045,4050,4045,242
|
|
20230905,132900,3349438710,4050,4040,4050,4040,5
|
|
20230905,132800,3349418470,4040,4045,4045,4040,467
|
|
20230905,132700,3347531095,4040,4045,4050,4040,733
|
|
20230905,132600,3344565410,4055,4060,4060,4045,25
|
|
20230905,132500,3344464195,4050,4060,4060,4050,1251
|
|
20230905,132400,3339397625,4050,4055,4055,4050,470
|
|
20230905,132300,3337493945,4050,4050,4055,4050,221
|
|
20230905,132200,3336598485,4050,4055,4055,4050,413
|
|
20230905,132100,3334925810,4055,4060,4060,4055,43
|
|
20230905,132000,3334751430,4050,4055,4060,4050,112
|
|
20230905,131900,3334297805,4060,4055,4060,4055,142
|
|
20230905,131800,3333721985,4055,4060,4060,4055,472
|
|
20230905,131700,3331808010,4060,4060,4060,4055,144
|
|
20230905,131600,3331223920,4060,4055,4060,4055,59
|
|
20230905,131500,3330984530,4050,4060,4060,4050,591
|
|
20230905,131400,3328588515,4060,4070,4070,4060,56
|
|
20230905,131300,3328361135,4070,4070,4070,4070,2
|
|
20230905,131200,3328352995,4065,4065,4070,4065,148
|
|
20230905,131100,3327751370,4065,4075,4075,4055,827
|
|
20230905,131000,3324396145,4065,4080,4080,4065,1785
|
|
20230905,130900,3317130375,4085,4080,4085,4080,206
|
|
20230905,130800,3316289880,4090,4075,4090,4075,2311
|
|
20230905,130700,3306870640,4075,4075,4075,4070,163
|
|
20230905,130600,3306207060,4075,4075,4075,4075,4
|
|
20230905,130500,3306190760,4070,4065,4070,4065,619
|
|
20230905,130400,3303671435,4065,4070,4070,4065,110
|
|
20230905,130300,3303224275,4070,4060,4070,4060,466
|
|
20230905,130200,3301332280,4065,4065,4065,4065,3
|
|
20230905,130100,3301320085,4065,4065,4065,4060,742
|
|
20230905,130000,3298304905,4070,4070,4070,4070,3
|
|
20230905,125900,3298292695,4075,4070,4075,4070,4
|
|
20230905,125800,3298276400,4075,4075,4075,4065,116
|
|
20230905,125700,3297804790,4065,4075,4075,4065,304
|
|
20230905,125600,3296566965,4085,4075,4085,4075,1009
|
|
20230905,125500,3292454950,4075,4075,4075,4070,15
|
|
20230905,125400,3292393880,4080,4075,4080,4075,108
|
|
20230905,125300,3291953480,4075,4060,4075,4060,2968
|
|
20230905,125200,3279886355,4060,4055,4065,4055,1270
|
|
20230905,125100,3274736455,4055,4025,4080,4025,8687
|
|
20230905,125000,3239602340,4020,4025,4025,4020,452
|
|
20230905,124900,3237785285,4025,4020,4025,4020,3727
|
|
20230905,124800,3222802130,4025,4025,4025,4015,2745
|
|
20230905,124700,3211778320,4025,4030,4030,4025,159
|
|
20230905,124600,3211138330,4030,4030,4030,4030,68
|
|
20230905,124500,3210864290,4030,4020,4040,4020,3813
|
|
20230905,124400,3195521805,4015,4060,4065,4015,17308
|
|
20230905,124300,3125622195,4060,4075,4075,4055,8878
|
|
20230905,124200,3089600860,4060,4075,4080,4060,9517
|
|
20230905,124100,3050868760,4080,4090,4090,4080,532
|
|
20230905,124000,3048698085,4090,4100,4110,4090,3454
|
|
20230905,123900,3034548905,4110,4100,4110,4100,111
|
|
20230905,123800,3034093785,4110,4110,4110,4100,618
|
|
20230905,123700,3031559930,4110,4105,4110,4105,454
|
|
20230905,123600,3029696250,4105,4115,4115,4105,155
|
|
20230905,123500,3029059920,4115,4110,4120,4110,1703
|
|
20230905,123400,3022059745,4115,4115,4115,4115,2
|
|
20230905,123300,3022051515,4115,4110,4115,4110,20
|
|
20230905,123200,3021969300,4110,4110,4115,4110,584
|
|
20230905,123100,3019569050,4115,4115,4115,4115,5
|
|
20230905,123000,3019548475,4115,4115,4115,4115,2
|
|
20230905,122900,3019540245,4110,4110,4115,4110,615
|
|
20230905,122800,3017012585,4115,4115,4115,4115,4
|
|
20230905,122700,3016996125,4115,4115,4115,4115,3
|
|
20230905,122600,3016983780,4115,4110,4115,4105,284
|
|
20230905,122500,3015817015,4115,4120,4120,4110,547
|
|
20230905,122400,3013568365,4120,4120,4120,4120,3
|
|
20230905,122300,3013556005,4120,4115,4120,4115,1164
|
|
20230905,122200,3008766125,4115,4125,4125,4115,52
|
|
20230905,122100,3008552105,4125,4120,4125,4120,2540
|
|
20230905,122000,2998086935,4120,4130,4130,4115,456
|
|
20230905,121900,2996208190,4125,4125,4135,4120,691
|
|
20230905,121800,2993357960,4135,4125,4135,4125,1098
|
|
20230905,121700,2988828545,4125,4120,4125,4120,1002
|
|
20230905,121600,2984700295,4120,4125,4130,4120,1044
|
|
20230905,121500,2980396050,4125,4130,4135,4120,657
|
|
20230905,121400,2977685455,4140,4125,4140,4125,1699
|
|
20230905,121300,2970676055,4140,4145,4145,4130,1134
|
|
20230905,121200,2965991720,4140,4140,4145,4140,765
|
|
20230905,121100,2962824545,4145,4140,4145,4140,304
|
|
20230905,121000,2961565970,4145,4150,4150,4140,951
|
|
20230905,120900,2957627285,4150,4140,4150,4140,6990
|
|
20230905,120800,2928638935,4140,4140,4140,4130,7
|
|
20230905,120700,2928609965,4135,4135,4140,4135,563
|
|
20230905,120600,2926281950,4140,4135,4140,4135,1564
|
|
20230905,120500,2919814385,4135,4135,4135,4135,5
|
|
20230905,120400,2919793710,4135,4130,4135,4130,454
|
|
20230905,120300,2917918680,4130,4135,4135,4130,853
|
|
20230905,120200,2914392070,4130,4130,4135,4130,332
|
|
20230905,120100,2913020415,4130,4125,4130,4125,1224
|
|
20230905,120000,2907965510,4130,4125,4130,4115,3264
|
|
20230905,115900,2894520235,4130,4120,4130,4120,1741
|
|
20230905,115800,2887347060,4125,4130,4130,4120,671
|
|
20230905,115700,2884580895,4120,4135,4135,4120,670
|
|
20230905,115600,2881815910,4135,4125,4135,4125,15223
|
|
20230905,115500,2818949885,4130,4125,4130,4125,525
|
|
20230905,115400,2816783895,4130,4125,4130,4125,167
|
|
20230905,115300,2816095010,4130,4130,4130,4125,180
|
|
20230905,115200,2815352485,4130,4120,4130,4120,1098
|
|
20230905,115100,2810823120,4125,4105,4125,4105,3687
|
|
20230905,115000,2795657405,4110,4110,4110,4110,1612
|
|
20230905,114900,2789032085,4110,4125,4130,4110,6151
|
|
20230905,114800,2763708095,4135,4135,4135,4135,4
|
|
20230905,114700,2763691555,4125,4120,4135,4120,1206
|
|
20230905,114600,2758719275,4130,4140,4145,4130,6582
|
|
20230905,114500,2731497655,4140,4130,4140,4130,9218
|
|
20230905,114400,2693379340,4120,4120,4130,4120,488
|
|
20230905,114300,2691368760,4130,4130,4130,4120,6211
|
|
20230905,114200,2665743670,4135,4125,4135,4125,3829
|
|
20230905,114100,2649933305,4125,4120,4135,4120,17094
|
|
20230905,114000,2579357950,4120,4120,4125,4120,1540
|
|
20230905,113900,2573013070,4120,4105,4120,4105,2065
|
|
20230905,113800,2564519430,4100,4080,4100,4080,1616
|
|
20230905,113700,2557913335,4075,4075,4075,4075,1
|
|
20230905,113600,2557909260,4075,4085,4085,4075,544
|
|
20230905,113500,2555691435,4085,4085,4085,4080,807
|
|
20230905,113400,2552395970,4090,4085,4090,4080,319
|
|
20230905,113300,2551093890,4085,4095,4095,4085,151
|
|
20230905,113200,2550476450,4095,4105,4105,4095,277
|
|
20230905,113100,2549339935,4105,4110,4110,4105,1804
|
|
20230905,113000,2541933970,4110,4110,4110,4110,497
|
|
20230905,112900,2539891300,4110,4115,4115,4110,296
|
|
20230905,112800,2538674720,4120,4105,4120,4100,476
|
|
20230905,112700,2536719145,4115,4095,4115,4095,632
|
|
20230905,112600,2534118990,4125,4085,4125,4080,2796
|
|
20230905,112500,2522633225,4085,4085,4085,4085,369
|
|
20230905,112400,2521125860,4085,4090,4090,4085,280
|
|
20230905,112300,2519982000,4090,4095,4095,4090,49
|
|
20230905,112200,2519781385,4095,4100,4100,4095,2586
|
|
20230905,112100,2509179435,4100,4100,4100,4100,52
|
|
20230905,112000,2508966235,4100,4110,4110,4100,671
|
|
20230905,111900,2506214155,4110,4100,4110,4095,765
|
|
20230905,111800,2503077585,4100,4095,4100,4095,148
|
|
20230905,111700,2502470815,4100,4105,4105,4095,127
|
|
20230905,111600,2501950150,4105,4095,4105,4095,464
|
|
20230905,111500,2500049960,4095,4100,4100,4095,409
|
|
20230905,111400,2498374380,4110,4095,4110,4095,5742
|
|
20230905,111300,2474806245,4095,4085,4095,4085,1998
|
|
20230905,111200,2466634480,4085,4085,4085,4085,109
|
|
20230905,111100,2466189215,4100,4105,4110,4100,3812
|
|
20230905,111000,2450554300,4110,4120,4120,4110,4687
|
|
20230905,110900,2431276690,4120,4115,4120,4115,1110
|
|
20230905,110800,2426709035,4115,4115,4115,4115,841
|
|
20230905,110700,2423248320,4115,4120,4120,4115,1065
|
|
20230905,110600,2418865620,4120,4120,4120,4120,207
|
|
20230905,110500,2418012780,4125,4120,4130,4120,2403
|
|
20230905,110400,2408109345,4120,4120,4120,4120,379
|
|
20230905,110300,2406547865,4125,4125,4125,4120,591
|
|
20230905,110200,2404111640,4130,4135,4135,4130,543
|
|
20230905,110100,2401868975,4140,4135,4145,4135,8
|
|
20230905,110000,2401835860,4145,4145,4145,4145,0
|
|
20230905,105900,2401835860,4145,4140,4145,4120,1012
|
|
20230905,105800,2397653055,4150,4145,4150,4140,522
|
|
20230905,105700,2395489390,4150,4115,4155,4115,4128
|
|
20230905,105600,2378424705,4115,4115,4115,4115,602
|
|
20230905,105500,2375947475,4120,4120,4120,4120,0
|
|
20230905,105400,2375947475,4120,4135,4135,4110,7526
|
|
20230905,105300,2344931755,4135,4135,4165,4120,14042
|
|
20230905,105200,2286615000,4115,4085,4150,4085,41740
|
|
20230905,105100,2114318095,4085,4060,4090,4060,4718
|
|
20230905,105000,2095091975,4045,4045,4060,4045,2867
|
|
20230905,104900,2083479390,4030,4050,4050,4030,6297
|
|
20230905,104800,2058008165,4055,4055,4055,4055,192
|
|
20230905,104700,2057229605,4070,4050,4070,4050,2616
|
|
20230905,104600,2046617635,4050,4045,4050,4040,1445
|
|
20230905,104500,2040771385,4040,4040,4040,4040,2001
|
|
20230905,104400,2032687345,4020,4025,4025,4020,90
|
|
20230905,104300,2032325395,4025,4020,4025,4020,1159
|
|
20230905,104200,2027662790,4020,4020,4020,4010,1158
|
|
20230905,104100,2023014875,4025,4025,4025,4025,580
|
|
20230905,104000,2020680375,4025,4020,4040,4020,751
|
|
20230905,103900,2017658250,4030,4025,4030,4025,208
|
|
20230905,103800,2016820530,4025,4020,4025,4020,838
|
|
20230905,103700,2013451760,4020,4020,4020,4010,413
|
|
20230905,103600,2011792590,4025,4025,4025,4025,4
|
|
20230905,103500,2011776490,4025,4025,4025,4025,15
|
|
20230905,103400,2011716115,4025,4005,4030,4000,3519
|
|
20230905,103300,1997593115,4015,4015,4015,4015,209
|
|
20230905,103200,1996753980,4015,4015,4015,4015,0
|
|
20230905,103100,1996753980,4015,4010,4015,4010,563
|
|
20230905,103000,1994494085,4020,4010,4020,4010,155
|
|
20230905,102900,1993872520,4020,4015,4020,3995,5419
|
|
20230905,102800,1972177825,4010,3995,4010,3990,7355
|
|
20230905,102700,1942811435,3995,4000,4000,3995,1575
|
|
20230905,102600,1936511980,4000,4005,4005,4000,406
|
|
20230905,102500,1934886145,4010,4010,4010,3995,1124
|
|
20230905,102400,1930391655,4005,4010,4015,3995,8409
|
|
20230905,102300,1896742075,4010,4030,4030,4010,1236
|
|
20230905,102200,1891768145,4030,4030,4030,4030,112
|
|
20230905,102100,1891316785,4020,4020,4025,4020,816
|
|
20230905,102000,1888034075,4020,4025,4025,4020,1484
|
|
20230905,101900,1882063310,4035,4015,4075,4015,7756
|
|
20230905,101800,1850766205,4000,4005,4015,4000,11938
|
|
20230905,101700,1802953725,4010,4020,4025,4010,15968
|
|
20230905,101600,1738881720,4025,4045,4045,4025,8673
|
|
20230905,101500,1703942585,4050,4055,4055,4045,5852
|
|
20230905,101400,1680233885,4060,4065,4065,4060,2079
|
|
20230905,101300,1671792645,4060,4060,4060,4060,10
|
|
20230905,101200,1671752045,4060,4050,4060,4050,201
|
|
20230905,101100,1670937985,4045,4030,4050,4030,4418
|
|
20230905,101000,1653093510,4030,4030,4030,4030,0
|
|
20230905,100900,1653093510,4030,4040,4040,4030,4579
|
|
20230905,100800,1634620115,4040,4055,4055,4040,6088
|
|
20230905,100700,1610005200,4055,4050,4060,4050,532
|
|
20230905,100600,1607850100,4050,4050,4055,4045,489
|
|
20230905,100500,1605869605,4050,4055,4055,4050,640
|
|
20230905,100400,1603275700,4050,4065,4065,4050,4748
|
|
20230905,100300,1584033115,4065,4080,4080,4065,2872
|
|
20230905,100200,1572341100,4080,4075,4095,4075,2443
|
|
20230905,100100,1562370105,4080,4100,4100,4080,3297
|
|
20230905,100000,1548875385,4095,4095,4105,4095,1839
|
|
20230905,095900,1541338935,4100,4120,4125,4100,10004
|
|
20230905,095800,1500212035,4130,4120,4130,4120,7360
|
|
20230905,095700,1469867610,4115,4105,4115,4105,11869
|
|
20230905,095600,1421099000,4105,4090,4110,4090,7207
|
|
20230905,095500,1391593680,4085,4105,4105,4085,1814
|
|
20230905,095400,1384163170,4100,4110,4110,4095,1018
|
|
20230905,095300,1379989745,4110,4090,4110,4085,7692
|
|
20230905,095200,1348487860,4085,4090,4100,4080,4086
|
|
20230905,095100,1331787885,4100,4110,4110,4095,2615
|
|
20230905,095000,1321064960,4110,4100,4110,4100,319
|
|
20230905,094900,1319756625,4100,4090,4105,4090,3745
|
|
20230905,094800,1304415720,4080,4080,4080,4080,805
|
|
20230905,094700,1301131320,4080,4080,4080,4080,45
|
|
20230905,094600,1300947720,4080,4065,4080,4065,5526
|
|
20230905,094500,1278446245,4060,4055,4065,4045,6761
|
|
20230905,094400,1251060925,4050,4070,4070,4045,9378
|
|
20230905,094300,1212993560,4070,4075,4085,4070,2474
|
|
20230905,094200,1202921110,4075,4090,4095,4075,2356
|
|
20230905,094100,1193304980,4095,4100,4100,4095,789
|
|
20230905,094000,1190071745,4100,4110,4120,4100,4246
|
|
20230905,093900,1172591715,4110,4090,4110,4065,13069
|
|
20230905,093800,1119228175,4085,4110,4110,4080,7304
|
|
20230905,093700,1089327715,4110,4115,4120,4110,2547
|
|
20230905,093600,1078848630,4110,4115,4115,4110,4153
|
|
20230905,093500,1061776785,4110,4105,4120,4105,4586
|
|
20230905,093400,1042909530,4110,4095,4120,4085,14933
|
|
20230905,093300,981570610,4100,4090,4115,4090,12121
|
|
20230905,093200,931926040,4090,4090,4140,4090,32665
|
|
20230905,093100,797612595,4090,4065,4090,4055,11087
|
|
20230905,093000,752430815,4060,4025,4065,4025,18478
|
|
20230905,092900,677562860,4025,4030,4035,4020,1888
|
|
20230905,092800,669954555,4035,4035,4050,4035,3528
|
|
20230905,092700,655712820,4030,4025,4035,4025,750
|
|
20230905,092600,652689985,4025,4030,4035,4020,2883
|
|
20230905,092500,641069200,4030,4030,4035,4020,4068
|
|
20230905,092400,624686185,4030,4040,4040,4030,1231
|
|
20230905,092300,619719070,4045,4040,4055,4040,6274
|
|
20230905,092200,594318505,4035,4010,4040,4005,16339
|
|
20230905,092100,528581815,4015,4005,4020,4000,6745
|
|
20230905,092000,501547700,4005,3980,4040,3980,28351
|
|
20230905,091900,388065855,3980,3955,3980,3955,14249
|
|
20230905,091800,331533785,3955,3950,3960,3950,10407
|
|
20230905,091700,290418160,3955,3950,3955,3940,4275
|
|
20230905,091600,273535955,3950,3915,3950,3915,15214
|
|
20230905,091500,213717855,3910,3905,3910,3900,8906
|
|
20230905,091400,178927805,3905,3870,3905,3870,8101
|
|
20230905,091300,147341645,3870,3875,3875,3870,640
|
|
20230905,091200,144864840,3865,3860,3870,3855,3736
|
|
20230905,091100,130453380,3865,3855,3865,3855,1194
|
|
20230905,091000,125838870,3865,3855,3865,3855,11
|
|
20230905,090900,125796455,3865,3855,3865,3855,162
|
|
20230905,090800,125171935,3865,3855,3865,3835,1349
|
|
20230905,090700,119991155,3845,3845,3850,3835,5219
|
|
20230905,090600,99938365,3850,3850,3870,3845,10695
|
|
20230905,090500,58783230,3845,3870,3870,3845,5194
|
|
20230905,090400,38750585,3880,3880,3880,3870,309
|
|
20230905,090300,37553955,3880,3870,3880,3870,281
|
|
20230905,090200,36465090,3875,3870,3880,3865,3587
|
|
20230905,090100,22579965,3870,3855,3875,3855,1262
|
|
20230905,090000,17701585,3860,3840,3900,3835,4589
|