598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185500,1283337280,4070,4070,4070,4070,4448
|
|
20230925,185400,1283337280,4070,4070,4070,4070,0
|
|
20230925,185300,1283337280,4070,4070,4070,4070,0
|
|
20230925,185200,1283337280,4070,4070,4070,4070,0
|
|
20230925,185100,1283337280,4070,4070,4070,4070,0
|
|
20230925,185000,1283337280,4070,4070,4070,4070,0
|
|
20230925,184900,1283337280,4070,4070,4070,4070,0
|
|
20230925,184800,1283337280,4070,4070,4070,4070,0
|
|
20230925,184700,1283337280,4070,4070,4070,4070,0
|
|
20230925,184600,1283337280,4070,4070,4070,4070,0
|
|
20230925,184500,1283337280,4070,4070,4070,4070,0
|
|
20230925,184400,1283337280,4070,4070,4070,4070,0
|
|
20230925,184300,1283337280,4070,4070,4070,4070,0
|
|
20230925,184200,1283337280,4070,4070,4070,4070,0
|
|
20230925,184100,1283337280,4070,4070,4070,4070,0
|
|
20230925,184000,1283337280,4070,4070,4070,4070,0
|
|
20230925,183900,1283337280,4070,4070,4070,4070,0
|
|
20230925,183800,1283337280,4070,4070,4070,4070,0
|
|
20230925,183700,1283337280,4070,4070,4070,4070,0
|
|
20230925,183600,1283337280,4070,4070,4070,4070,0
|
|
20230925,183500,1283337280,4070,4070,4070,4070,0
|
|
20230925,183400,1283337280,4070,4070,4070,4070,0
|
|
20230925,183300,1283337280,4070,4070,4070,4070,0
|
|
20230925,183200,1283337280,4070,4070,4070,4070,0
|
|
20230925,183100,1283337280,4070,4070,4070,4070,0
|
|
20230925,183000,1283337280,4070,4070,4070,4070,0
|
|
20230925,182900,1283337280,4070,4070,4070,4070,0
|
|
20230925,182800,1283337280,4070,4070,4070,4070,0
|
|
20230925,182700,1283337280,4070,4070,4070,4070,0
|
|
20230925,182600,1283337280,4070,4070,4070,4070,0
|
|
20230925,182500,1283337280,4070,4070,4070,4070,4448
|
|
20230925,182400,1283337280,4070,4070,4070,4070,0
|
|
20230925,182300,1283337280,4070,4070,4070,4070,0
|
|
20230925,182200,1283337280,4070,4070,4070,4070,0
|
|
20230925,182100,1283337280,4070,4070,4070,4070,0
|
|
20230925,182000,1283337280,4070,4070,4070,4070,0
|
|
20230925,181900,1283337280,4070,4070,4070,4070,0
|
|
20230925,181800,1283337280,4070,4070,4070,4070,0
|
|
20230925,181700,1283337280,4070,4070,4070,4070,0
|
|
20230925,181600,1283337280,4070,4070,4070,4070,0
|
|
20230925,181500,1283337280,4070,4070,4070,4070,0
|
|
20230925,181400,1283337280,4070,4070,4070,4070,0
|
|
20230925,181300,1283337280,4070,4070,4070,4070,0
|
|
20230925,181200,1283337280,4070,4070,4070,4070,0
|
|
20230925,181100,1283337280,4070,4070,4070,4070,0
|
|
20230925,181000,1283337280,4070,4070,4070,4070,0
|
|
20230925,180900,1283337280,4070,4070,4070,4070,0
|
|
20230925,180800,1283337280,4070,4070,4070,4070,0
|
|
20230925,180700,1283337280,4070,4070,4070,4070,0
|
|
20230925,180600,1283337280,4070,4070,4070,4070,0
|
|
20230925,180500,1283337280,4070,4070,4070,4070,0
|
|
20230925,180400,1283337280,4070,4070,4070,4070,0
|
|
20230925,180300,1283337280,4070,4070,4070,4070,0
|
|
20230925,180200,1283337280,4070,4070,4070,4070,0
|
|
20230925,180100,1283337280,4070,4070,4070,4070,0
|
|
20230925,180000,1283337280,4070,4070,4070,4070,0
|
|
20230925,175900,1283337280,4070,4070,4070,4070,0
|
|
20230925,175800,1283337280,4070,4070,4070,4070,0
|
|
20230925,175700,1283337280,4070,4070,4070,4070,0
|
|
20230925,175600,1283337280,4070,4070,4070,4070,0
|
|
20230925,175500,1283337280,4070,4070,4070,4070,4448
|
|
20230925,175400,1283337280,4070,4070,4070,4070,0
|
|
20230925,175300,1283337280,4070,4070,4070,4070,0
|
|
20230925,175200,1283337280,4070,4070,4070,4070,0
|
|
20230925,175100,1283337280,4070,4070,4070,4070,0
|
|
20230925,175000,1283337280,4070,4070,4070,4070,0
|
|
20230925,174900,1283337280,4070,4070,4070,4070,0
|
|
20230925,174800,1283337280,4070,4070,4070,4070,0
|
|
20230925,174700,1283337280,4070,4070,4070,4070,0
|
|
20230925,174600,1283337280,4070,4070,4070,4070,0
|
|
20230925,174500,1283337280,4070,4070,4070,4070,0
|
|
20230925,174400,1283337280,4070,4070,4070,4070,0
|
|
20230925,174300,1283337280,4070,4070,4070,4070,0
|
|
20230925,174200,1283337280,4070,4070,4070,4070,0
|
|
20230925,174100,1283337280,4070,4070,4070,4070,0
|
|
20230925,174000,1283337280,4070,4070,4070,4070,0
|
|
20230925,173900,1283337280,4070,4070,4070,4070,0
|
|
20230925,173800,1283337280,4070,4070,4070,4070,0
|
|
20230925,173700,1283337280,4070,4070,4070,4070,0
|
|
20230925,173600,1283337280,4070,4070,4070,4070,0
|
|
20230925,173500,1283337280,4070,4070,4070,4070,0
|
|
20230925,173400,1283337280,4070,4070,4070,4070,0
|
|
20230925,173300,1283337280,4070,4070,4070,4070,0
|
|
20230925,173200,1283337280,4070,4070,4070,4070,0
|
|
20230925,173100,1283337280,4070,4070,4070,4070,0
|
|
20230925,173000,1283337280,4070,4070,4070,4070,0
|
|
20230925,172900,1283337280,4070,4070,4070,4070,0
|
|
20230925,172800,1283337280,4070,4070,4070,4070,0
|
|
20230925,172700,1283337280,4070,4070,4070,4070,0
|
|
20230925,172600,1283337280,4070,4070,4070,4070,0
|
|
20230925,172500,1283337280,4070,4070,4070,4070,4448
|
|
20230925,172400,1283337280,4070,4070,4070,4070,0
|
|
20230925,172300,1283337280,4070,4070,4070,4070,0
|
|
20230925,172200,1283337280,4070,4070,4070,4070,0
|
|
20230925,172100,1283337280,4070,4070,4070,4070,0
|
|
20230925,172000,1283337280,4070,4070,4070,4070,0
|
|
20230925,171900,1283337280,4070,4070,4070,4070,0
|
|
20230925,171800,1283337280,4070,4070,4070,4070,0
|
|
20230925,171700,1283337280,4070,4070,4070,4070,0
|
|
20230925,171600,1283337280,4070,4070,4070,4070,0
|
|
20230925,171500,1283337280,4070,4070,4070,4070,0
|
|
20230925,171400,1283337280,4070,4070,4070,4070,0
|
|
20230925,171300,1283337280,4070,4070,4070,4070,0
|
|
20230925,171200,1283337280,4070,4070,4070,4070,0
|
|
20230925,171100,1283337280,4070,4070,4070,4070,0
|
|
20230925,171000,1283337280,4070,4070,4070,4070,0
|
|
20230925,170900,1283337280,4070,4070,4070,4070,0
|
|
20230925,170800,1283337280,4070,4070,4070,4070,0
|
|
20230925,170700,1283337280,4070,4070,4070,4070,0
|
|
20230925,170600,1283337280,4070,4070,4070,4070,0
|
|
20230925,170500,1283337280,4070,4070,4070,4070,0
|
|
20230925,170400,1283337280,4070,4070,4070,4070,0
|
|
20230925,170300,1283337280,4070,4070,4070,4070,0
|
|
20230925,170200,1283337280,4070,4070,4070,4070,0
|
|
20230925,170100,1283337280,4070,4070,4070,4070,0
|
|
20230925,170000,1283337280,4070,4070,4070,4070,0
|
|
20230925,165900,1283337280,4070,4070,4070,4070,0
|
|
20230925,165800,1283337280,4070,4070,4070,4070,0
|
|
20230925,165700,1283337280,4070,4070,4070,4070,0
|
|
20230925,165600,1283337280,4070,4070,4070,4070,0
|
|
20230925,165500,1283337280,4070,4070,4070,4070,4448
|
|
20230925,165400,1283337280,4070,4070,4070,4070,0
|
|
20230925,165300,1283337280,4070,4070,4070,4070,0
|
|
20230925,165200,1283337280,4070,4070,4070,4070,0
|
|
20230925,165100,1283337280,4070,4070,4070,4070,0
|
|
20230925,165000,1283337280,4070,4070,4070,4070,0
|
|
20230925,164900,1283337280,4070,4070,4070,4070,0
|
|
20230925,164800,1283337280,4070,4070,4070,4070,0
|
|
20230925,164700,1283337280,4070,4070,4070,4070,0
|
|
20230925,164600,1283337280,4070,4070,4070,4070,0
|
|
20230925,164500,1283337280,4070,4070,4070,4070,0
|
|
20230925,164400,1283337280,4070,4070,4070,4070,0
|
|
20230925,164300,1283337280,4070,4070,4070,4070,0
|
|
20230925,164200,1283337280,4070,4070,4070,4070,0
|
|
20230925,164100,1283337280,4070,4070,4070,4070,0
|
|
20230925,164000,1283337280,4070,4070,4070,4070,0
|
|
20230925,163900,1283337280,4070,4070,4070,4070,0
|
|
20230925,163800,1283337280,4070,4070,4070,4070,0
|
|
20230925,163700,1283337280,4070,4070,4070,4070,0
|
|
20230925,163600,1283337280,4070,4070,4070,4070,0
|
|
20230925,163500,1283337280,4070,4070,4070,4070,0
|
|
20230925,163400,1283337280,4070,4070,4070,4070,0
|
|
20230925,163300,1283337280,4070,4070,4070,4070,0
|
|
20230925,163200,1283337280,4070,4070,4070,4070,0
|
|
20230925,163100,1283337280,4070,4070,4070,4070,0
|
|
20230925,163000,1283337280,4070,4070,4070,4070,0
|
|
20230925,162900,1283337280,4070,4070,4070,4070,0
|
|
20230925,162800,1283337280,4070,4070,4070,4070,0
|
|
20230925,162700,1283337280,4070,4070,4070,4070,0
|
|
20230925,162600,1283337280,4070,4070,4070,4070,0
|
|
20230925,162500,1283337280,4070,4070,4070,4070,4448
|
|
20230925,162400,1283337280,4070,4070,4070,4070,0
|
|
20230925,162300,1283337280,4070,4070,4070,4070,0
|
|
20230925,162200,1283337280,4070,4070,4070,4070,0
|
|
20230925,162100,1283337280,4070,4070,4070,4070,0
|
|
20230925,162000,1283337280,4070,4070,4070,4070,0
|
|
20230925,161900,1283337280,4070,4070,4070,4070,0
|
|
20230925,161800,1283337280,4070,4070,4070,4070,0
|
|
20230925,161700,1283337280,4070,4070,4070,4070,0
|
|
20230925,161600,1283337280,4070,4070,4070,4070,0
|
|
20230925,161500,1283337280,4070,4070,4070,4070,0
|
|
20230925,161400,1283337280,4070,4070,4070,4070,0
|
|
20230925,161300,1283337280,4070,4070,4070,4070,0
|
|
20230925,161200,1283337280,4070,4070,4070,4070,0
|
|
20230925,161100,1283337280,4070,4070,4070,4070,0
|
|
20230925,161000,1283337280,4070,4070,4070,4070,0
|
|
20230925,160900,1283337280,4070,4070,4070,4070,0
|
|
20230925,160800,1283337280,4070,4070,4070,4070,0
|
|
20230925,160700,1283337280,4070,4070,4070,4070,0
|
|
20230925,160600,1283337280,4070,4070,4070,4070,0
|
|
20230925,160500,1283337280,4070,4070,4070,4070,0
|
|
20230925,160400,1283337280,4070,4070,4070,4070,0
|
|
20230925,160300,1283337280,4070,4070,4070,4070,0
|
|
20230925,160200,1283337280,4070,4070,4070,4070,0
|
|
20230925,160100,1283337280,4070,4070,4070,4070,0
|
|
20230925,160000,1283337280,4070,4070,4070,4070,0
|
|
20230925,155900,1283337280,4070,4070,4070,4070,0
|
|
20230925,155800,1283337280,4070,4070,4070,4070,0
|
|
20230925,155700,1283337280,4070,4070,4070,4070,0
|
|
20230925,155600,1283337280,4070,4070,4070,4070,0
|
|
20230925,155500,1283337280,4070,4070,4070,4070,4448
|
|
20230925,155400,1283337280,4070,4070,4070,4070,0
|
|
20230925,155300,1283337280,4070,4070,4070,4070,0
|
|
20230925,155200,1283337280,4070,4070,4070,4070,0
|
|
20230925,155100,1283337280,4070,4070,4070,4070,0
|
|
20230925,155000,1283337280,4070,4070,4070,4070,0
|
|
20230925,154900,1283337280,4070,4070,4070,4070,0
|
|
20230925,154800,1283337280,4070,4070,4070,4070,0
|
|
20230925,154700,1283337280,4070,4070,4070,4070,0
|
|
20230925,154600,1283337280,4070,4070,4070,4070,0
|
|
20230925,154500,1283337280,4070,4070,4070,4070,0
|
|
20230925,154400,1283337280,4070,4070,4070,4070,0
|
|
20230925,154300,1283337280,4070,4070,4070,4070,0
|
|
20230925,154200,1283337280,4070,4070,4070,4070,0
|
|
20230925,154100,1283337280,4070,4070,4070,4070,0
|
|
20230925,154000,1283337280,4070,4070,4070,4070,0
|
|
20230925,153900,1283337280,4070,4070,4070,4070,0
|
|
20230925,153800,1283337280,4070,4070,4070,4070,0
|
|
20230925,153700,1283337280,4070,4070,4070,4070,0
|
|
20230925,153600,1283337280,4070,4070,4070,4070,0
|
|
20230925,153500,1283337280,4070,4070,4070,4070,0
|
|
20230925,153400,1283337280,4070,4070,4070,4070,0
|
|
20230925,153300,1283337280,4070,4070,4070,4070,0
|
|
20230925,153200,1283337280,4070,4070,4070,4070,0
|
|
20230925,153100,1283337280,4070,4070,4070,4070,0
|
|
20230925,153000,1283337280,4070,4070,4070,4070,4448
|
|
20230925,152900,1265233920,4075,4075,4075,4075,0
|
|
20230925,152800,1265233920,4075,4075,4075,4075,0
|
|
20230925,152700,1265233920,4075,4075,4075,4075,0
|
|
20230925,152600,1265233920,4075,4075,4075,4075,0
|
|
20230925,152500,1265233920,4075,4075,4075,4075,0
|
|
20230925,152400,1265233920,4075,4075,4075,4075,0
|
|
20230925,152300,1265233920,4075,4075,4075,4075,0
|
|
20230925,152200,1265233920,4075,4075,4075,4075,0
|
|
20230925,152100,1265233920,4075,4075,4075,4075,0
|
|
20230925,152000,1265233920,4075,4075,4075,4075,0
|
|
20230925,151900,1265233920,4075,4080,4080,4070,3254
|
|
20230925,151800,1251989010,4070,4070,4070,4070,53
|
|
20230925,151700,1251773300,4080,4070,4080,4070,943
|
|
20230925,151600,1247935280,4070,4075,4075,4070,2301
|
|
20230925,151500,1238569605,4075,4090,4090,4075,2463
|
|
20230925,151400,1228529450,4090,4090,4090,4090,10
|
|
20230925,151300,1228488550,4090,4090,4090,4090,574
|
|
20230925,151200,1226140890,4090,4090,4090,4090,0
|
|
20230925,151100,1226140890,4090,4080,4090,4080,68
|
|
20230925,151000,1225863440,4090,4090,4090,4090,0
|
|
20230925,150900,1225863440,4090,4080,4090,4080,297
|
|
20230925,150800,1224651670,4080,4075,4080,4075,572
|
|
20230925,150700,1222320760,4070,4070,4070,4070,54
|
|
20230925,150600,1222100980,4070,4070,4070,4070,61
|
|
20230925,150500,1221852710,4070,4070,4070,4070,1117
|
|
20230925,150400,1217306520,4070,4070,4070,4070,51
|
|
20230925,150300,1217098950,4070,4070,4070,4070,636
|
|
20230925,150200,1214510430,4070,4070,4070,4070,1519
|
|
20230925,150100,1208328100,4070,4070,4070,4070,851
|
|
20230925,150000,1204864530,4075,4075,4075,4075,0
|
|
20230925,145900,1204864530,4075,4075,4075,4075,10
|
|
20230925,145800,1204823780,4075,4075,4075,4075,15
|
|
20230925,145700,1204762655,4080,4070,4080,4070,1896
|
|
20230925,145600,1197045925,4080,4080,4080,4080,50
|
|
20230925,145500,1196841925,4070,4070,4070,4070,6
|
|
20230925,145400,1196817505,4085,4075,4085,4075,182
|
|
20230925,145300,1196074545,4070,4070,4070,4070,1100
|
|
20230925,145200,1191597545,4070,4070,4070,4070,4
|
|
20230925,145100,1191581265,4070,4070,4070,4070,0
|
|
20230925,145000,1191581265,4070,4070,4070,4070,448
|
|
20230925,144900,1189757905,4065,4065,4065,4065,50
|
|
20230925,144800,1189554655,4065,4065,4065,4065,144
|
|
20230925,144700,1188969295,4060,4060,4065,4060,3068
|
|
20230925,144600,1176511965,4065,4060,4065,4060,807
|
|
20230925,144500,1173234310,4065,4060,4065,4060,350
|
|
20230925,144400,1171813305,4065,4065,4065,4065,2058
|
|
20230925,144300,1163447535,4070,4075,4075,4070,1844
|
|
20230925,144200,1155942270,4085,4085,4085,4085,36
|
|
20230925,144100,1155795210,4075,4080,4080,4075,166
|
|
20230925,144000,1155118755,4085,4085,4085,4085,3
|
|
20230925,143900,1155106500,4070,4070,4070,4070,0
|
|
20230925,143800,1155106500,4070,4070,4070,4070,0
|
|
20230925,143700,1155106500,4070,4070,4070,4070,0
|
|
20230925,143600,1155106500,4070,4085,4085,4070,1394
|
|
20230925,143500,1149432890,4090,4090,4090,4090,1
|
|
20230925,143400,1149428800,4090,4090,4090,4090,0
|
|
20230925,143300,1149428800,4090,4090,4090,4090,0
|
|
20230925,143200,1149428800,4090,4090,4090,4090,7
|
|
20230925,143100,1149400170,4090,4090,4090,4090,6670
|
|
20230925,143000,1122119870,4090,4090,4090,4090,500
|
|
20230925,142900,1120074870,4090,4075,4090,4075,5000
|
|
20230925,142800,1099646245,4075,4070,4075,4070,31
|
|
20230925,142700,1099520070,4070,4070,4070,4070,491
|
|
20230925,142600,1097521700,4065,4065,4065,4065,10
|
|
20230925,142500,1097481050,4070,4070,4070,4070,0
|
|
20230925,142400,1097481050,4070,4070,4070,4070,0
|
|
20230925,142300,1097481050,4070,4070,4070,4070,3
|
|
20230925,142200,1097468840,4080,4080,4080,4080,0
|
|
20230925,142100,1097468840,4080,4080,4080,4080,1
|
|
20230925,142000,1097464760,4065,4075,4075,4065,4606
|
|
20230925,141900,1078717390,4075,4075,4075,4075,0
|
|
20230925,141800,1078717390,4075,4075,4075,4075,30
|
|
20230925,141700,1078595140,4075,4075,4075,4075,0
|
|
20230925,141600,1078595140,4075,4075,4075,4075,0
|
|
20230925,141500,1078595140,4075,4080,4080,4075,505
|
|
20230925,141400,1076537240,4080,4080,4080,4080,5
|
|
20230925,141300,1076516840,4075,4080,4080,4075,270
|
|
20230925,141200,1075416470,4090,4090,4090,4090,1
|
|
20230925,141100,1075412380,4080,4085,4085,4080,5160
|
|
20230925,141000,1054358930,4095,4095,4095,4095,3
|
|
20230925,140900,1054346645,4090,4090,4090,4090,750
|
|
20230925,140800,1051279145,4090,4090,4090,4090,1
|
|
20230925,140700,1051275055,4075,4080,4080,4075,34
|
|
20230925,140600,1051136500,4090,4090,4090,4090,1
|
|
20230925,140500,1051132410,4080,4085,4085,4080,107
|
|
20230925,140400,1050695725,4090,4080,4090,4080,237
|
|
20230925,140300,1049728755,4090,4090,4090,4090,0
|
|
20230925,140200,1049728755,4090,4085,4090,4085,602
|
|
20230925,140100,1047269580,4095,4090,4095,4090,61
|
|
20230925,140000,1047020050,4085,4090,4090,4085,240
|
|
20230925,135900,1046038470,4090,4090,4090,4090,21
|
|
20230925,135800,1045952580,4090,4090,4090,4090,0
|
|
20230925,135700,1045952580,4090,4090,4090,4090,0
|
|
20230925,135600,1045952580,4090,4090,4090,4090,0
|
|
20230925,135500,1045952580,4090,4090,4090,4090,0
|
|
20230925,135400,1045952580,4090,4090,4090,4090,500
|
|
20230925,135300,1043907580,4090,4090,4090,4090,0
|
|
20230925,135200,1043907580,4090,4090,4090,4090,200
|
|
20230925,135100,1043089580,4095,4095,4095,4095,2
|
|
20230925,135000,1043081390,4085,4085,4085,4085,315
|
|
20230925,134900,1041794615,4085,4085,4085,4085,185
|
|
20230925,134800,1041038890,4085,4085,4085,4085,436
|
|
20230925,134700,1039257830,4090,4090,4090,4090,202
|
|
20230925,134600,1038431650,4090,4090,4090,4090,500
|
|
20230925,134500,1036386650,4090,4090,4090,4090,25
|
|
20230925,134400,1036284400,4090,4090,4090,4090,431
|
|
20230925,134300,1034521610,4090,4085,4090,4085,548
|
|
20230925,134200,1032281185,4085,4085,4085,4085,1
|
|
20230925,134100,1032277100,4085,4085,4085,4085,0
|
|
20230925,134000,1032277100,4085,4080,4085,4080,310
|
|
20230925,133900,1031012275,4085,4085,4085,4085,134
|
|
20230925,133800,1030464885,4085,4085,4090,4085,842
|
|
20230925,133700,1027025310,4085,4085,4085,4085,885
|
|
20230925,133600,1023410085,4085,4085,4085,4085,0
|
|
20230925,133500,1023410085,4085,4085,4085,4085,6
|
|
20230925,133400,1023385575,4085,4085,4085,4085,127
|
|
20230925,133300,1022866780,4085,4085,4085,4085,2
|
|
20230925,133200,1022858610,4090,4090,4090,4080,124
|
|
20230925,133100,1022352020,4090,4085,4090,4085,500
|
|
20230925,133000,1020309205,4085,4085,4085,4085,0
|
|
20230925,132900,1020309205,4085,4080,4085,4080,30
|
|
20230925,132800,1020186705,4080,4080,4080,4080,80
|
|
20230925,132700,1019860305,4085,4085,4085,4085,0
|
|
20230925,132600,1019860305,4085,4085,4085,4085,7
|
|
20230925,132500,1019831710,4075,4075,4075,4075,0
|
|
20230925,132400,1019831710,4075,4075,4085,4075,336
|
|
20230925,132300,1018462500,4075,4085,4085,4075,892
|
|
20230925,132200,1014826000,4085,4085,4085,4085,0
|
|
20230925,132100,1014826000,4085,4085,4085,4085,24
|
|
20230925,132000,1014727960,4085,4085,4085,4085,3545
|
|
20230925,131900,1000246635,4085,4090,4090,4085,1335
|
|
20230925,131800,994793155,4085,4090,4090,4085,237
|
|
20230925,131700,993824550,4095,4095,4095,4095,111
|
|
20230925,131600,993370005,4095,4095,4095,4095,279
|
|
20230925,131500,992227500,4095,4095,4095,4095,241
|
|
20230925,131400,991240605,4105,4100,4105,4095,1001
|
|
20230925,131300,987140625,4105,4110,4110,4105,1312
|
|
20230925,131200,981750345,4115,4110,4115,4110,206
|
|
20230925,131100,980903680,4110,4120,4120,4110,501
|
|
20230925,131000,978844560,4110,4130,4130,4110,521
|
|
20230925,130900,976701305,4130,4130,4130,4130,0
|
|
20230925,130800,976701305,4130,4130,4130,4130,0
|
|
20230925,130700,976701305,4130,4130,4130,4130,1
|
|
20230925,130600,976697175,4130,4130,4130,4130,0
|
|
20230925,130500,976697175,4130,4130,4130,4130,0
|
|
20230925,130400,976697175,4130,4110,4130,4110,12
|
|
20230925,130300,976647815,4135,4135,4135,4135,0
|
|
20230925,130200,976647815,4135,4135,4135,4135,100
|
|
20230925,130100,976234315,4135,4135,4135,4135,13
|
|
20230925,130000,976180560,4135,4135,4135,4135,0
|
|
20230925,125900,976180560,4135,4135,4135,4135,0
|
|
20230925,125800,976180560,4135,4135,4135,4135,0
|
|
20230925,125700,976180560,4135,4135,4135,4135,0
|
|
20230925,125600,976180560,4135,4135,4135,4135,50
|
|
20230925,125500,975973810,4135,4135,4135,4135,0
|
|
20230925,125400,975973810,4135,4135,4135,4135,0
|
|
20230925,125300,975973810,4135,4135,4135,4135,0
|
|
20230925,125200,975973810,4135,4135,4135,4135,10
|
|
20230925,125100,975932460,4135,4135,4135,4135,0
|
|
20230925,125000,975932460,4135,4135,4135,4135,0
|
|
20230925,124900,975932460,4135,4135,4135,4135,5
|
|
20230925,124800,975911785,4135,4135,4135,4135,0
|
|
20230925,124700,975911785,4135,4135,4135,4135,0
|
|
20230925,124600,975911785,4135,4135,4135,4135,10
|
|
20230925,124500,975870435,4105,4105,4105,4105,173
|
|
20230925,124400,975160270,4105,4105,4105,4105,66
|
|
20230925,124300,974889340,4105,4130,4130,4105,5001
|
|
20230925,124200,954235235,4130,4130,4130,4130,5
|
|
20230925,124100,954214585,4105,4130,4130,4105,10
|
|
20230925,124000,954173400,4130,4130,4130,4130,0
|
|
20230925,123900,954173400,4130,4130,4130,4130,14
|
|
20230925,123800,954115580,4130,4130,4130,4105,1538
|
|
20230925,123700,947801140,4105,4105,4105,4105,2
|
|
20230925,123600,947792930,4135,4120,4135,4100,803
|
|
20230925,123500,944493355,4135,4135,4135,4135,0
|
|
20230925,123400,944493355,4135,4135,4135,4135,0
|
|
20230925,123300,944493355,4135,4135,4135,4135,0
|
|
20230925,123200,944493355,4135,4135,4135,4135,10
|
|
20230925,123100,944452005,4135,4135,4135,4135,1
|
|
20230925,123000,944447870,4120,4130,4130,4120,38
|
|
20230925,122900,944291090,4130,4130,4130,4130,93
|
|
20230925,122800,943907000,4140,4145,4145,4130,195
|
|
20230925,122700,943101460,4145,4145,4145,4145,0
|
|
20230925,122600,943101460,4145,4145,4145,4145,134
|
|
20230925,122500,942546030,4145,4145,4145,4145,0
|
|
20230925,122400,942546030,4145,4145,4145,4145,0
|
|
20230925,122300,942546030,4145,4145,4145,4145,203
|
|
20230925,122200,941704595,4145,4145,4145,4145,0
|
|
20230925,122100,941704595,4145,4145,4145,4145,0
|
|
20230925,122000,941704595,4145,4145,4145,4145,0
|
|
20230925,121900,941704595,4145,4145,4145,4145,21
|
|
20230925,121800,941617550,4145,4145,4145,4145,0
|
|
20230925,121700,941617550,4145,4145,4145,4145,2
|
|
20230925,121600,941609260,4150,4150,4150,4150,21
|
|
20230925,121500,941522110,4130,4130,4130,4130,16
|
|
20230925,121400,941456030,4150,4150,4150,4150,1
|
|
20230925,121300,941451880,4125,4125,4125,4125,1
|
|
20230925,121200,941447755,4125,4130,4130,4125,602
|
|
20230925,121100,938964490,4150,4150,4150,4150,0
|
|
20230925,121000,938964490,4150,4150,4150,4150,0
|
|
20230925,120900,938964490,4150,4130,4150,4125,280
|
|
20230925,120800,937809450,4150,4150,4150,4150,2
|
|
20230925,120700,937801150,4150,4150,4150,4150,72
|
|
20230925,120600,937502350,4150,4125,4150,4125,46
|
|
20230925,120500,937311525,4150,4150,4150,4150,0
|
|
20230925,120400,937311525,4150,4150,4150,4150,0
|
|
20230925,120300,937311525,4150,4150,4150,4150,1
|
|
20230925,120200,937307375,4125,4125,4125,4125,500
|
|
20230925,120100,935244875,4160,4160,4160,4160,0
|
|
20230925,120000,935244875,4160,4145,4160,4145,50
|
|
20230925,115900,935037080,4175,4130,4175,4100,3236
|
|
20230925,115800,921738270,4135,4150,4175,4135,1559
|
|
20230925,115700,915286330,4140,4150,4150,4140,279
|
|
20230925,115600,914129835,4185,4185,4185,4185,0
|
|
20230925,115500,914129835,4185,4145,4185,4145,7
|
|
20230925,115400,914100630,4200,4145,4200,4145,600
|
|
20230925,115300,911601265,4145,4115,4145,4115,1433
|
|
20230925,115200,905704440,4145,4125,4145,4120,7790
|
|
20230925,115100,873609090,4145,4140,4145,4140,63
|
|
20230925,115000,873348265,4145,4145,4145,4145,0
|
|
20230925,114900,873348265,4145,4145,4145,4145,0
|
|
20230925,114800,873348265,4145,4145,4145,4130,3630
|
|
20230925,114700,858346655,4150,4160,4160,4150,1355
|
|
20230925,114600,852719585,4170,4165,4170,4165,40
|
|
20230925,114500,852552835,4170,4170,4170,4170,181
|
|
20230925,114400,851798065,4170,4190,4190,4170,42
|
|
20230925,114300,851622125,4190,4200,4215,4170,3043
|
|
20230925,114200,838920710,4195,4190,4200,4190,969
|
|
20230925,114100,834858260,4190,4190,4190,4190,679
|
|
20230925,114000,832013250,4175,4190,4190,4175,2730
|
|
20230925,113900,820608770,4180,4180,4225,4180,253
|
|
20230925,113800,819547355,4175,4215,4245,4175,18756
|
|
20230925,113700,740536150,4215,4180,4215,4180,5763
|
|
20230925,113600,716340365,4175,4155,4175,4155,1420
|
|
20230925,113500,710421690,4160,4150,4160,4150,2579
|
|
20230925,113400,699700425,4150,4150,4150,4150,0
|
|
20230925,113300,699700425,4150,4150,4150,4150,1
|
|
20230925,113200,699696275,4160,4140,4160,4140,1864
|
|
20230925,113100,691965760,4135,4135,4135,4135,58
|
|
20230925,113000,691725930,4135,4135,4135,4135,1
|
|
20230925,112900,691721795,4140,4140,4140,4140,0
|
|
20230925,112800,691721795,4140,4115,4140,4115,329
|
|
20230925,112700,690360330,4135,4135,4135,4115,1478
|
|
20230925,112600,684274530,4135,4130,4140,4130,2505
|
|
20230925,112500,673917090,4130,4125,4130,4115,222
|
|
20230925,112400,673000545,4130,4125,4130,4125,92
|
|
20230925,112300,672621035,4125,4135,4135,4125,748
|
|
20230925,112200,669535435,4135,4140,4140,4125,1002
|
|
20230925,112100,665400005,4125,4120,4125,4120,1100
|
|
20230925,112000,660863390,4120,4115,4120,4115,191
|
|
20230925,111900,660077405,4120,4110,4125,4110,727
|
|
20230925,111800,657083820,4105,4105,4105,4105,172
|
|
20230925,111700,656377760,4105,4125,4125,4105,104
|
|
20230925,111600,655948840,4125,4125,4125,4125,0
|
|
20230925,111500,655948840,4125,4125,4125,4125,87
|
|
20230925,111400,655589965,4105,4130,4135,4105,6279
|
|
20230925,111300,629765780,4135,4135,4135,4135,1050
|
|
20230925,111200,625424030,4135,4120,4135,4120,4557
|
|
20230925,111100,606647170,4130,4135,4135,4130,929
|
|
20230925,111000,602807605,4160,4165,4165,4160,104
|
|
20230925,110900,602374945,4130,4170,4170,4130,4309
|
|
20230925,110800,584464445,4170,4145,4170,4145,4123
|
|
20230925,110700,567323370,4140,4150,4150,4130,3034
|
|
20230925,110600,554760590,4150,4105,4150,4105,24900
|
|
20230925,110500,452198280,4100,4100,4100,4100,585
|
|
20230925,110400,449799780,4085,4100,4100,4085,1108
|
|
20230925,110300,445260475,4100,4085,4100,4085,8201
|
|
20230925,110200,411718935,4085,4085,4085,4085,0
|
|
20230925,110100,411718935,4085,4085,4085,4085,0
|
|
20230925,110000,411718935,4085,4075,4085,4075,2000
|
|
20230925,105900,403551935,4075,4070,4080,4070,4452
|
|
20230925,105800,385400035,4070,4070,4070,4060,71
|
|
20230925,105700,385111075,4070,4065,4070,4060,2635
|
|
20230925,105600,374398985,4065,4065,4065,4065,50
|
|
20230925,105500,374195735,4065,4065,4065,4065,0
|
|
20230925,105400,374195735,4065,4065,4065,4065,0
|
|
20230925,105300,374195735,4065,4065,4065,4065,0
|
|
20230925,105200,374195735,4065,4065,4065,4065,53
|
|
20230925,105100,373980290,4065,4050,4065,4050,2668
|
|
20230925,105000,363171020,4055,4055,4055,4055,1000
|
|
20230925,104900,359116020,4055,4055,4055,4055,0
|
|
20230925,104800,359116020,4055,4055,4055,4055,0
|
|
20230925,104700,359116020,4055,4055,4055,4055,0
|
|
20230925,104600,359116020,4055,4055,4055,4055,0
|
|
20230925,104500,359116020,4055,4055,4055,4055,0
|
|
20230925,104400,359116020,4055,4055,4055,4055,0
|
|
20230925,104300,359116020,4055,4055,4055,4055,19
|
|
20230925,104200,359038975,4055,4060,4060,4055,10
|
|
20230925,104100,358998415,4065,4065,4065,4065,0
|
|
20230925,104000,358998415,4065,4065,4065,4065,800
|
|
20230925,103900,355746415,4045,4045,4045,4045,6
|
|
20230925,103800,355722145,4045,4055,4055,4045,475
|
|
20230925,103700,353798270,4055,4050,4055,4050,1102
|
|
20230925,103600,349330230,4045,4045,4045,4045,45
|
|
20230925,103500,349148205,4045,4045,4045,4045,32
|
|
20230925,103400,349018765,4050,4050,4050,4050,3084
|
|
20230925,103300,336528565,4055,4055,4055,4055,130
|
|
20230925,103200,336001415,4055,4055,4055,4055,57
|
|
20230925,103100,335770280,4055,4055,4055,4055,100
|
|
20230925,103000,335364780,4060,4060,4060,4060,5
|
|
20230925,102900,335344480,4060,4060,4060,4060,0
|
|
20230925,102800,335344480,4060,4060,4060,4060,1733
|
|
20230925,102700,328308500,4060,4060,4060,4060,127
|
|
20230925,102600,327792880,4060,4060,4060,4060,0
|
|
20230925,102500,327792880,4060,4060,4060,4060,0
|
|
20230925,102400,327792880,4060,4060,4060,4060,0
|
|
20230925,102300,327792880,4060,4060,4060,4060,70
|
|
20230925,102200,327508680,4060,4060,4060,4060,20
|
|
20230925,102100,327427480,4060,4060,4060,4060,0
|
|
20230925,102000,327427480,4060,4060,4060,4060,0
|
|
20230925,101900,327427480,4060,4060,4060,4060,174
|
|
20230925,101800,326721040,4065,4065,4065,4065,1125
|
|
20230925,101700,322147915,4065,4065,4065,4065,0
|
|
20230925,101600,322147915,4065,4065,4065,4065,0
|
|
20230925,101500,322147915,4065,4065,4065,4065,150
|
|
20230925,101400,321538165,4065,4065,4065,4065,102
|
|
20230925,101300,321123535,4070,4070,4070,4070,1097
|
|
20230925,101200,316658745,4095,4095,4095,4095,0
|
|
20230925,101100,316658745,4095,4070,4095,4070,102
|
|
20230925,101000,316243580,4070,4070,4070,4070,249
|
|
20230925,100900,315230150,4070,4070,4070,4070,193
|
|
20230925,100800,314444640,4075,4075,4075,4075,47
|
|
20230925,100700,314253115,4080,4080,4080,4080,0
|
|
20230925,100600,314253115,4080,4080,4080,4080,0
|
|
20230925,100500,314253115,4080,4080,4080,4080,0
|
|
20230925,100400,314253115,4080,4080,4080,4080,728
|
|
20230925,100300,311282875,4090,4080,4090,4080,786
|
|
20230925,100200,308068395,4090,4100,4100,4090,20
|
|
20230925,100100,307986495,4100,4100,4100,4090,1830
|
|
20230925,100000,300489495,4100,4100,4100,4100,732
|
|
20230925,095900,297488295,4090,4095,4105,4090,591
|
|
20230925,095800,295070550,4110,4100,4110,4100,1049
|
|
20230925,095700,290767445,4100,4100,4100,4100,5
|
|
20230925,095600,290746945,4100,4100,4100,4100,730
|
|
20230925,095500,287753945,4100,4100,4100,4100,419
|
|
20230925,095400,286036045,4105,4070,4105,4070,15
|
|
20230925,095300,285974690,4090,4090,4090,4090,1603
|
|
20230925,095200,279418420,4090,4090,4090,4090,280
|
|
20230925,095100,278273220,4090,4075,4090,4060,1606
|
|
20230925,095000,271720470,4075,4075,4075,4075,0
|
|
20230925,094900,271720470,4075,4075,4075,4075,0
|
|
20230925,094800,271720470,4075,4070,4075,4070,610
|
|
20230925,094700,269237070,4070,4070,4070,4070,0
|
|
20230925,094600,269237070,4070,4070,4070,4070,100
|
|
20230925,094500,268830070,4070,4070,4070,4070,0
|
|
20230925,094400,268830070,4070,4070,4070,4070,38
|
|
20230925,094300,268675410,4070,4075,4075,4070,2006
|
|
20230925,094200,260510965,4080,4080,4080,4080,0
|
|
20230925,094100,260510965,4080,4075,4080,4075,874
|
|
20230925,094000,256945470,4075,4075,4075,4075,620
|
|
20230925,093900,254418970,4060,4070,4070,4060,1599
|
|
20230925,093800,247911120,4070,4060,4070,4060,1800
|
|
20230925,093700,240594595,4065,4060,4065,4060,2596
|
|
20230925,093600,230053055,4060,4065,4065,4060,2436
|
|
20230925,093500,220154215,4065,4060,4065,4060,573
|
|
20230925,093400,217825440,4065,4065,4065,4065,1
|
|
20230925,093300,217821375,4060,4050,4070,4050,1184
|
|
20230925,093200,213016845,4050,4060,4060,4050,128
|
|
20230925,093100,212497540,4060,4070,4070,4060,115
|
|
20230925,093000,212030520,4070,4060,4070,4060,161
|
|
20230925,092900,211376850,4060,4065,4065,4060,1822
|
|
20230925,092800,203975560,4060,4060,4060,4060,1
|
|
20230925,092700,203971500,4060,4070,4070,4060,1190
|
|
20230925,092600,199135100,4070,4060,4070,4060,13442
|
|
20230925,092500,144498370,4060,4055,4060,4055,4347
|
|
20230925,092400,126854585,4045,4040,4045,4040,240
|
|
20230925,092300,125884340,4040,4045,4045,4040,130
|
|
20230925,092200,125358890,4055,4040,4055,4040,1991
|
|
20230925,092100,117293140,4035,4035,4035,4035,31
|
|
20230925,092000,117168055,4040,4050,4050,4040,5372
|
|
20230925,091900,95460685,4055,4045,4055,4045,297
|
|
20230925,091800,94259310,4045,4050,4050,4045,1150
|
|
20230925,091700,89602560,4050,4055,4055,4045,632
|
|
20230925,091600,87043860,4055,4055,4055,4055,60
|
|
20230925,091500,86800560,4050,4050,4050,4050,650
|
|
20230925,091400,84168060,4050,4050,4050,4050,502
|
|
20230925,091300,82134960,4050,4055,4055,4050,1021
|
|
20230925,091200,77999215,4060,4055,4060,4055,126
|
|
20230925,091100,77488185,4050,4065,4065,4050,546
|
|
20230925,091000,75269110,4075,4075,4075,4075,202
|
|
20230925,090900,74445960,4070,4065,4070,4065,3021
|
|
20230925,090800,62163470,4045,4050,4050,4045,3500
|
|
20230925,090700,48004920,4045,4060,4060,4040,4700
|
|
20230925,090600,28968455,4070,4070,4070,4070,88
|
|
20230925,090500,28610295,4070,4080,4080,4070,1139
|
|
20230925,090400,23971340,4080,4080,4080,4080,110
|
|
20230925,090300,23522540,4080,4085,4085,4080,25
|
|
20230925,090200,23420535,4070,4050,4070,4050,399
|
|
20230925,090100,21803985,4075,4040,4075,4040,1788
|
|
20230925,090000,14577150,4040,4080,4085,4040,3588
|