604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190100,6535834685,4070,4070,4070,4070,51232
|
|
20230913,190000,6535834685,4070,4070,4070,4070,0
|
|
20230913,185900,6535834685,4070,4070,4070,4070,0
|
|
20230913,185800,6535834685,4070,4070,4070,4070,0
|
|
20230913,185700,6535834685,4070,4070,4070,4070,0
|
|
20230913,185600,6535834685,4070,4070,4070,4070,0
|
|
20230913,185500,6535834685,4070,4070,4070,4070,0
|
|
20230913,185400,6535834685,4070,4070,4070,4070,0
|
|
20230913,185300,6535834685,4070,4070,4070,4070,0
|
|
20230913,185200,6535834685,4070,4070,4070,4070,0
|
|
20230913,185100,6535834685,4070,4070,4070,4070,0
|
|
20230913,185000,6535834685,4070,4070,4070,4070,0
|
|
20230913,184900,6535834685,4070,4070,4070,4070,0
|
|
20230913,184800,6535834685,4070,4070,4070,4070,0
|
|
20230913,184700,6535834685,4070,4070,4070,4070,0
|
|
20230913,184600,6535834685,4070,4070,4070,4070,0
|
|
20230913,184500,6535834685,4070,4070,4070,4070,0
|
|
20230913,184400,6535834685,4070,4070,4070,4070,0
|
|
20230913,184300,6535834685,4070,4070,4070,4070,0
|
|
20230913,184200,6535834685,4070,4070,4070,4070,0
|
|
20230913,184100,6535834685,4070,4070,4070,4070,0
|
|
20230913,184000,6535834685,4070,4070,4070,4070,0
|
|
20230913,183900,6535834685,4070,4070,4070,4070,0
|
|
20230913,183800,6535834685,4070,4070,4070,4070,0
|
|
20230913,183700,6535834685,4070,4070,4070,4070,0
|
|
20230913,183600,6535834685,4070,4070,4070,4070,0
|
|
20230913,183500,6535834685,4070,4070,4070,4070,0
|
|
20230913,183400,6535834685,4070,4070,4070,4070,0
|
|
20230913,183300,6535834685,4070,4070,4070,4070,0
|
|
20230913,183200,6535834685,4070,4070,4070,4070,0
|
|
20230913,183100,6535834685,4070,4070,4070,4070,51232
|
|
20230913,183000,6535834685,4070,4070,4070,4070,0
|
|
20230913,182900,6535834685,4070,4070,4070,4070,0
|
|
20230913,182800,6535834685,4070,4070,4070,4070,0
|
|
20230913,182700,6535834685,4070,4070,4070,4070,0
|
|
20230913,182600,6535834685,4070,4070,4070,4070,0
|
|
20230913,182500,6535834685,4070,4070,4070,4070,0
|
|
20230913,182400,6535834685,4070,4070,4070,4070,0
|
|
20230913,182300,6535834685,4070,4070,4070,4070,0
|
|
20230913,182200,6535834685,4070,4070,4070,4070,0
|
|
20230913,182100,6535834685,4070,4070,4070,4070,0
|
|
20230913,182000,6535834685,4070,4070,4070,4070,0
|
|
20230913,181900,6535834685,4070,4070,4070,4070,0
|
|
20230913,181800,6535834685,4070,4070,4070,4070,0
|
|
20230913,181700,6535834685,4070,4070,4070,4070,0
|
|
20230913,181600,6535834685,4070,4070,4070,4070,0
|
|
20230913,181500,6535834685,4070,4070,4070,4070,0
|
|
20230913,181400,6535834685,4070,4070,4070,4070,0
|
|
20230913,181300,6535834685,4070,4070,4070,4070,0
|
|
20230913,181200,6535834685,4070,4070,4070,4070,0
|
|
20230913,181100,6535834685,4070,4070,4070,4070,0
|
|
20230913,181000,6535834685,4070,4070,4070,4070,0
|
|
20230913,180900,6535834685,4070,4070,4070,4070,0
|
|
20230913,180800,6535834685,4070,4070,4070,4070,0
|
|
20230913,180700,6535834685,4070,4070,4070,4070,0
|
|
20230913,180600,6535834685,4070,4070,4070,4070,0
|
|
20230913,180500,6535834685,4070,4070,4070,4070,0
|
|
20230913,180400,6535834685,4070,4070,4070,4070,0
|
|
20230913,180300,6535834685,4070,4070,4070,4070,0
|
|
20230913,180200,6535834685,4070,4070,4070,4070,0
|
|
20230913,180100,6535834685,4070,4070,4070,4070,51232
|
|
20230913,180000,6535834685,4070,4070,4070,4070,0
|
|
20230913,175900,6535834685,4070,4070,4070,4070,0
|
|
20230913,175800,6535834685,4070,4070,4070,4070,0
|
|
20230913,175700,6535834685,4070,4070,4070,4070,0
|
|
20230913,175600,6535834685,4070,4070,4070,4070,0
|
|
20230913,175500,6535834685,4070,4070,4070,4070,0
|
|
20230913,175400,6535834685,4070,4070,4070,4070,0
|
|
20230913,175300,6535834685,4070,4070,4070,4070,0
|
|
20230913,175200,6535834685,4070,4070,4070,4070,0
|
|
20230913,175100,6535834685,4070,4070,4070,4070,0
|
|
20230913,175000,6535834685,4070,4070,4070,4070,0
|
|
20230913,174900,6535834685,4070,4070,4070,4070,0
|
|
20230913,174800,6535834685,4070,4070,4070,4070,0
|
|
20230913,174700,6535834685,4070,4070,4070,4070,0
|
|
20230913,174600,6535834685,4070,4070,4070,4070,0
|
|
20230913,174500,6535834685,4070,4070,4070,4070,0
|
|
20230913,174400,6535834685,4070,4070,4070,4070,0
|
|
20230913,174300,6535834685,4070,4070,4070,4070,0
|
|
20230913,174200,6535834685,4070,4070,4070,4070,0
|
|
20230913,174100,6535834685,4070,4070,4070,4070,0
|
|
20230913,174000,6535834685,4070,4070,4070,4070,0
|
|
20230913,173900,6535834685,4070,4070,4070,4070,0
|
|
20230913,173800,6535834685,4070,4070,4070,4070,0
|
|
20230913,173700,6535834685,4070,4070,4070,4070,0
|
|
20230913,173600,6535834685,4070,4070,4070,4070,0
|
|
20230913,173500,6535834685,4070,4070,4070,4070,0
|
|
20230913,173400,6535834685,4070,4070,4070,4070,0
|
|
20230913,173300,6535834685,4070,4070,4070,4070,0
|
|
20230913,173200,6535834685,4070,4070,4070,4070,0
|
|
20230913,173100,6535834685,4070,4070,4070,4070,51232
|
|
20230913,173000,6535834685,4070,4070,4070,4070,0
|
|
20230913,172900,6535834685,4070,4070,4070,4070,0
|
|
20230913,172800,6535834685,4070,4070,4070,4070,0
|
|
20230913,172700,6535834685,4070,4070,4070,4070,0
|
|
20230913,172600,6535834685,4070,4070,4070,4070,0
|
|
20230913,172500,6535834685,4070,4070,4070,4070,0
|
|
20230913,172400,6535834685,4070,4070,4070,4070,0
|
|
20230913,172300,6535834685,4070,4070,4070,4070,0
|
|
20230913,172200,6535834685,4070,4070,4070,4070,0
|
|
20230913,172100,6535834685,4070,4070,4070,4070,0
|
|
20230913,172000,6535834685,4070,4070,4070,4070,0
|
|
20230913,171900,6535834685,4070,4070,4070,4070,0
|
|
20230913,171800,6535834685,4070,4070,4070,4070,0
|
|
20230913,171700,6535834685,4070,4070,4070,4070,0
|
|
20230913,171600,6535834685,4070,4070,4070,4070,0
|
|
20230913,171500,6535834685,4070,4070,4070,4070,0
|
|
20230913,171400,6535834685,4070,4070,4070,4070,0
|
|
20230913,171300,6535834685,4070,4070,4070,4070,0
|
|
20230913,171200,6535834685,4070,4070,4070,4070,0
|
|
20230913,171100,6535834685,4070,4070,4070,4070,0
|
|
20230913,171000,6535834685,4070,4070,4070,4070,0
|
|
20230913,170900,6535834685,4070,4070,4070,4070,0
|
|
20230913,170800,6535834685,4070,4070,4070,4070,0
|
|
20230913,170700,6535834685,4070,4070,4070,4070,0
|
|
20230913,170600,6535834685,4070,4070,4070,4070,0
|
|
20230913,170500,6535834685,4070,4070,4070,4070,0
|
|
20230913,170400,6535834685,4070,4070,4070,4070,0
|
|
20230913,170300,6535834685,4070,4070,4070,4070,0
|
|
20230913,170200,6535834685,4070,4070,4070,4070,0
|
|
20230913,170100,6535834685,4070,4070,4070,4070,51232
|
|
20230913,170000,6535834685,4070,4070,4070,4070,0
|
|
20230913,165900,6535834685,4070,4070,4070,4070,0
|
|
20230913,165800,6535834685,4070,4070,4070,4070,0
|
|
20230913,165700,6535834685,4070,4070,4070,4070,0
|
|
20230913,165600,6535834685,4070,4070,4070,4070,0
|
|
20230913,165500,6535834685,4070,4070,4070,4070,0
|
|
20230913,165400,6535834685,4070,4070,4070,4070,0
|
|
20230913,165300,6535834685,4070,4070,4070,4070,0
|
|
20230913,165200,6535834685,4070,4070,4070,4070,0
|
|
20230913,165100,6535834685,4070,4070,4070,4070,0
|
|
20230913,165000,6535834685,4070,4070,4070,4070,0
|
|
20230913,164900,6535834685,4070,4070,4070,4070,0
|
|
20230913,164800,6535834685,4070,4070,4070,4070,0
|
|
20230913,164700,6535834685,4070,4070,4070,4070,0
|
|
20230913,164600,6535834685,4070,4070,4070,4070,0
|
|
20230913,164500,6535834685,4070,4070,4070,4070,0
|
|
20230913,164400,6535834685,4070,4070,4070,4070,0
|
|
20230913,164300,6535834685,4070,4070,4070,4070,0
|
|
20230913,164200,6535834685,4070,4070,4070,4070,0
|
|
20230913,164100,6535834685,4070,4070,4070,4070,0
|
|
20230913,164000,6535834685,4070,4070,4070,4070,0
|
|
20230913,163900,6535834685,4070,4070,4070,4070,0
|
|
20230913,163800,6535834685,4070,4070,4070,4070,0
|
|
20230913,163700,6535834685,4070,4070,4070,4070,0
|
|
20230913,163600,6535834685,4070,4070,4070,4070,0
|
|
20230913,163500,6535834685,4070,4070,4070,4070,0
|
|
20230913,163400,6535834685,4070,4070,4070,4070,0
|
|
20230913,163300,6535834685,4070,4070,4070,4070,0
|
|
20230913,163200,6535834685,4070,4070,4070,4070,0
|
|
20230913,163100,6535834685,4070,4070,4070,4070,51232
|
|
20230913,163000,6535834685,4070,4070,4070,4070,0
|
|
20230913,162900,6535834685,4070,4070,4070,4070,0
|
|
20230913,162800,6535834685,4070,4070,4070,4070,0
|
|
20230913,162700,6535834685,4070,4070,4070,4070,0
|
|
20230913,162600,6535834685,4070,4070,4070,4070,0
|
|
20230913,162500,6535834685,4070,4070,4070,4070,0
|
|
20230913,162400,6535834685,4070,4070,4070,4070,0
|
|
20230913,162300,6535834685,4070,4070,4070,4070,0
|
|
20230913,162200,6535834685,4070,4070,4070,4070,0
|
|
20230913,162100,6535834685,4070,4070,4070,4070,0
|
|
20230913,162000,6535834685,4070,4070,4070,4070,0
|
|
20230913,161900,6535834685,4070,4070,4070,4070,0
|
|
20230913,161800,6535834685,4070,4070,4070,4070,0
|
|
20230913,161700,6535834685,4070,4070,4070,4070,0
|
|
20230913,161600,6535834685,4070,4070,4070,4070,0
|
|
20230913,161500,6535834685,4070,4070,4070,4070,0
|
|
20230913,161400,6535834685,4070,4070,4070,4070,0
|
|
20230913,161300,6535834685,4070,4070,4070,4070,0
|
|
20230913,161200,6535834685,4070,4070,4070,4070,0
|
|
20230913,161100,6535834685,4070,4070,4070,4070,0
|
|
20230913,161000,6535834685,4070,4070,4070,4070,0
|
|
20230913,160900,6535834685,4070,4070,4070,4070,0
|
|
20230913,160800,6535834685,4070,4070,4070,4070,0
|
|
20230913,160700,6535834685,4070,4070,4070,4070,0
|
|
20230913,160600,6535834685,4070,4070,4070,4070,0
|
|
20230913,160500,6535834685,4070,4070,4070,4070,0
|
|
20230913,160400,6535834685,4070,4070,4070,4070,0
|
|
20230913,160300,6535834685,4070,4070,4070,4070,0
|
|
20230913,160200,6535834685,4070,4070,4070,4070,0
|
|
20230913,160100,6535834685,4070,4070,4070,4070,51232
|
|
20230913,160000,6535834685,4070,4070,4070,4070,0
|
|
20230913,155900,6535834685,4070,4070,4070,4070,0
|
|
20230913,155800,6535834685,4070,4070,4070,4070,0
|
|
20230913,155700,6535834685,4070,4070,4070,4070,0
|
|
20230913,155600,6535834685,4070,4070,4070,4070,0
|
|
20230913,155500,6535834685,4070,4070,4070,4070,0
|
|
20230913,155400,6535834685,4070,4070,4070,4070,0
|
|
20230913,155300,6535834685,4070,4070,4070,4070,0
|
|
20230913,155200,6535834685,4070,4070,4070,4070,0
|
|
20230913,155100,6535834685,4070,4070,4070,4070,0
|
|
20230913,155000,6535834685,4070,4070,4070,4070,0
|
|
20230913,154900,6535834685,4070,4070,4070,4070,0
|
|
20230913,154800,6535834685,4070,4070,4070,4070,0
|
|
20230913,154700,6535834685,4070,4070,4070,4070,0
|
|
20230913,154600,6535834685,4070,4070,4070,4070,0
|
|
20230913,154500,6535834685,4070,4070,4070,4070,0
|
|
20230913,154400,6535834685,4070,4070,4070,4070,0
|
|
20230913,154300,6535834685,4070,4070,4070,4070,0
|
|
20230913,154200,6535834685,4070,4070,4070,4070,0
|
|
20230913,154100,6535834685,4070,4070,4070,4070,0
|
|
20230913,154000,6535834685,4070,4070,4070,4070,0
|
|
20230913,153900,6535834685,4070,4070,4070,4070,0
|
|
20230913,153800,6535834685,4070,4070,4070,4070,0
|
|
20230913,153700,6535834685,4070,4070,4070,4070,0
|
|
20230913,153600,6535834685,4070,4070,4070,4070,0
|
|
20230913,153500,6535834685,4070,4070,4070,4070,0
|
|
20230913,153400,6535834685,4070,4070,4070,4070,0
|
|
20230913,153300,6535834685,4070,4070,4070,4070,0
|
|
20230913,153200,6535834685,4070,4070,4070,4070,0
|
|
20230913,153100,6535834685,4070,4070,4070,4070,51232
|
|
20230913,153000,6535834685,4070,4070,4070,4070,51232
|
|
20230913,152900,6327320445,4060,4060,4060,4060,0
|
|
20230913,152800,6327320445,4060,4060,4060,4060,0
|
|
20230913,152700,6327320445,4060,4060,4060,4060,0
|
|
20230913,152600,6327320445,4060,4060,4060,4060,0
|
|
20230913,152500,6327320445,4060,4060,4060,4060,0
|
|
20230913,152400,6327320445,4060,4060,4060,4060,0
|
|
20230913,152300,6327320445,4060,4060,4060,4060,0
|
|
20230913,152200,6327320445,4060,4060,4060,4060,0
|
|
20230913,152100,6327320445,4060,4060,4060,4060,0
|
|
20230913,152000,6327320445,4060,4060,4060,4060,0
|
|
20230913,151900,6327320445,4060,4050,4060,4040,13045
|
|
20230913,151800,6274480715,4055,4055,4060,4040,15231
|
|
20230913,151700,6212853445,4050,4060,4060,4050,11229
|
|
20230913,151600,6167328055,4060,4065,4065,4055,9874
|
|
20230913,151500,6127249020,4060,4060,4060,4060,9092
|
|
20230913,151400,6090335500,4060,4055,4060,4055,5801
|
|
20230913,151300,6066805445,4055,4065,4065,4050,34977
|
|
20230913,151200,5925071350,4060,4065,4065,4060,5700
|
|
20230913,151100,5901917225,4065,4075,4075,4065,9007
|
|
20230913,151000,5865277965,4075,4075,4080,4070,2218
|
|
20230913,150900,5856240700,4075,4080,4085,4075,2974
|
|
20230913,150800,5844111000,4080,4070,4080,4065,5947
|
|
20230913,150700,5819903920,4070,4070,4080,4070,4344
|
|
20230913,150600,5802223830,4070,4075,4075,4070,1535
|
|
20230913,150500,5795968895,4075,4075,4075,4070,4118
|
|
20230913,150400,5779193220,4070,4070,4075,4070,1546
|
|
20230913,150300,5772900990,4075,4080,4080,4070,3418
|
|
20230913,150200,5758988530,4080,4080,4080,4075,2068
|
|
20230913,150100,5750561400,4080,4080,4085,4075,736
|
|
20230913,150000,5747559015,4075,4080,4080,4075,823
|
|
20230913,145900,5744205240,4080,4065,4080,4065,4707
|
|
20230913,145800,5725038070,4065,4065,4075,4065,1052
|
|
20230913,145700,5720761680,4070,4070,4075,4070,676
|
|
20230913,145600,5718010335,4070,4065,4070,4065,3309
|
|
20230913,145500,5704543915,4070,4070,4070,4070,1303
|
|
20230913,145400,5699240705,4075,4070,4075,4065,4178
|
|
20230913,145300,5682224545,4060,4070,4070,4060,6323
|
|
20230913,145200,5656514450,4070,4075,4075,4070,1988
|
|
20230913,145100,5648422835,4080,4080,4080,4080,340
|
|
20230913,145000,5647035635,4080,4080,4080,4070,1658
|
|
20230913,144900,5640273995,4080,4060,4080,4055,4466
|
|
20230913,144800,5622096475,4055,4075,4075,4050,41696
|
|
20230913,144700,5452832330,4075,4080,4080,4070,4393
|
|
20230913,144600,5434929490,4075,4080,4085,4075,3236
|
|
20230913,144500,5421731845,4080,4085,4085,4075,894
|
|
20230913,144400,5418084535,4080,4090,4090,4080,771
|
|
20230913,144300,5414938425,4085,4080,4085,4080,2858
|
|
20230913,144200,5403264495,4085,4085,4085,4075,2875
|
|
20230913,144100,5391546655,4085,4085,4085,4080,936
|
|
20230913,144000,5387725770,4080,4080,4080,4080,139
|
|
20230913,143900,5387158650,4080,4070,4085,4070,9503
|
|
20230913,143800,5348432505,4070,4075,4075,4060,21993
|
|
20230913,143700,5259059350,4075,4080,4080,4070,4783
|
|
20230913,143600,5239580475,4080,4080,4085,4075,2236
|
|
20230913,143500,5230464855,4085,4080,4085,4075,1060
|
|
20230913,143400,5226140080,4080,4080,4080,4080,1106
|
|
20230913,143300,5221627600,4080,4075,4080,4075,2411
|
|
20230913,143200,5211802735,4075,4095,4095,4075,39319
|
|
20230913,143100,5051362765,4095,4100,4100,4095,75
|
|
20230913,143000,5051055515,4095,4095,4100,4095,1094
|
|
20230913,142900,5046575565,4095,4095,4095,4095,207
|
|
20230913,142800,5045727900,4095,4095,4095,4095,445
|
|
20230913,142700,5043905625,4095,4095,4095,4095,61
|
|
20230913,142600,5043655830,4095,4100,4100,4095,2505
|
|
20230913,142500,5033397830,4095,4100,4100,4095,1725
|
|
20230913,142400,5026327830,4105,4100,4110,4100,1305
|
|
20230913,142300,5020972770,4110,4100,4110,4100,3910
|
|
20230913,142200,5004941670,4100,4110,4110,4095,4641
|
|
20230913,142100,4985934945,4095,4110,4110,4095,12228
|
|
20230913,142000,4935759825,4105,4110,4110,4105,3275
|
|
20230913,141900,4922315935,4110,4110,4110,4110,402
|
|
20230913,141800,4920663715,4110,4110,4110,4110,310
|
|
20230913,141700,4919389615,4105,4105,4110,4105,227
|
|
20230913,141600,4918457725,4105,4105,4105,4105,394
|
|
20230913,141500,4916840355,4105,4115,4115,4105,803
|
|
20230913,141400,4913539060,4110,4110,4115,4110,358
|
|
20230913,141300,4912067580,4110,4110,4110,4105,2825
|
|
20230913,141200,4900461230,4110,4110,4110,4110,580
|
|
20230913,141100,4898077430,4105,4105,4105,4105,1548
|
|
20230913,141000,4891722890,4105,4105,4105,4105,710
|
|
20230913,140900,4888808340,4105,4110,4110,4105,3170
|
|
20230913,140800,4875785775,4115,4115,4115,4110,77
|
|
20230913,140700,4875469155,4115,4110,4115,4110,31
|
|
20230913,140600,4875341665,4110,4110,4115,4110,348
|
|
20230913,140500,4873911170,4115,4115,4115,4115,10
|
|
20230913,140400,4873870020,4120,4115,4120,4110,749
|
|
20230913,140300,4870787005,4120,4120,4120,4120,0
|
|
20230913,140200,4870787005,4120,4115,4120,4110,1618
|
|
20230913,140100,4864136190,4120,4130,4130,4120,10283
|
|
20230913,140000,4821752310,4125,4130,4130,4125,2331
|
|
20230913,135900,4812136445,4130,4130,4130,4125,284
|
|
20230913,135800,4810963620,4130,4140,4140,4120,4835
|
|
20230913,135700,4791001470,4140,4130,4140,4130,1309
|
|
20230913,135600,4785587960,4135,4130,4135,4130,1463
|
|
20230913,135500,4779545750,4125,4120,4130,4120,6607
|
|
20230913,135400,4752293760,4120,4120,4120,4120,33
|
|
20230913,135300,4752157800,4120,4120,4120,4115,759
|
|
20230913,135200,4749031720,4120,4120,4120,4120,11
|
|
20230913,135100,4748986400,4120,4120,4120,4115,1954
|
|
20230913,135000,4740936820,4105,4115,4115,4105,436
|
|
20230913,134900,4739144925,4115,4120,4120,4115,3548
|
|
20230913,134800,4724533905,4120,4100,4120,4100,11572
|
|
20230913,134700,4676946865,4100,4100,4100,4100,2202
|
|
20230913,134600,4667918665,4095,4095,4105,4095,10646
|
|
20230913,134500,4624291675,4095,4105,4105,4095,5240
|
|
20230913,134400,4602829785,4110,4110,4110,4110,100
|
|
20230913,134300,4602418785,4110,4115,4115,4110,12
|
|
20230913,134200,4602369410,4110,4110,4115,4095,2611
|
|
20230913,134100,4591659635,4110,4110,4115,4110,1387
|
|
20230913,134000,4585957160,4115,4100,4115,4100,6271
|
|
20230913,133900,4560187350,4100,4100,4100,4090,8194
|
|
20230913,133800,4526665845,4105,4105,4105,4100,559
|
|
20230913,133700,4524373650,4105,4100,4105,4100,2870
|
|
20230913,133600,4512592565,4100,4095,4100,4095,4590
|
|
20230913,133500,4493781125,4100,4100,4105,4100,1029
|
|
20230913,133400,4489562205,4105,4105,4105,4100,14586
|
|
20230913,133300,4429757080,4100,4105,4105,4100,6350
|
|
20230913,133200,4403716065,4100,4105,4110,4100,4944
|
|
20230913,133100,4383439605,4105,4105,4105,4100,5804
|
|
20230913,133000,4359638775,4105,4100,4105,4100,2642
|
|
20230913,132900,4348798370,4105,4110,4110,4105,1353
|
|
20230913,132800,4343244240,4110,4110,4110,4105,13290
|
|
20230913,132700,4288682390,4110,4115,4115,4110,1579
|
|
20230913,132600,4282190325,4110,4110,4110,4110,1032
|
|
20230913,132500,4277948805,4110,4120,4120,4110,335
|
|
20230913,132400,4276568705,4120,4115,4120,4115,113
|
|
20230913,132300,4276103705,4115,4115,4115,4115,528
|
|
20230913,132200,4273930985,4110,4115,4115,4110,272
|
|
20230913,132100,4272811780,4115,4120,4120,4110,2053
|
|
20230913,132000,4264362585,4115,4100,4115,4090,2917
|
|
20230913,131900,4252383005,4080,4100,4100,4080,20140
|
|
20230913,131800,4170121330,4100,4105,4105,4100,200
|
|
20230913,131700,4169300650,4105,4100,4105,4095,1720
|
|
20230913,131600,4162251430,4095,4100,4100,4095,751
|
|
20230913,131500,4159173710,4100,4100,4100,4100,156
|
|
20230913,131400,4158534110,4100,4100,4105,4100,759
|
|
20230913,131300,4155421505,4105,4100,4105,4100,626
|
|
20230913,131200,4152852355,4100,4095,4100,4095,1512
|
|
20230913,131100,4146656675,4100,4100,4110,4095,2475
|
|
20230913,131000,4136517735,4105,4090,4105,4090,3343
|
|
20230913,130900,4122839285,4090,4095,4100,4090,10105
|
|
20230913,130800,4081483065,4095,4105,4105,4095,25482
|
|
20230913,130700,3977013300,4105,4105,4105,4105,41
|
|
20230913,130600,3976844995,4105,4105,4105,4105,525
|
|
20230913,130500,3974689870,4105,4105,4110,4100,5367
|
|
20230913,130400,3952658955,4110,4110,4110,4110,781
|
|
20230913,130300,3949449045,4115,4115,4115,4115,3
|
|
20230913,130200,3949436700,4115,4110,4115,4110,177
|
|
20230913,130100,3948709220,4110,4110,4110,4110,2
|
|
20230913,130000,3948701000,4110,4110,4110,4110,500
|
|
20230913,125900,3946646000,4110,4110,4110,4110,200
|
|
20230913,125800,3945824000,4110,4110,4110,4110,5
|
|
20230913,125700,3945803450,4110,4105,4110,4100,9997
|
|
20230913,125600,3904765315,4105,4110,4110,4105,1417
|
|
20230913,125500,3898941545,4110,4110,4110,4110,580
|
|
20230913,125400,3896557745,4110,4110,4110,4110,548
|
|
20230913,125300,3894305465,4110,4110,4120,4110,4245
|
|
20230913,125200,3876851565,4120,4115,4120,4110,436
|
|
20230913,125100,3875057295,4120,4115,4125,4115,670
|
|
20230913,125000,3872296785,4125,4110,4125,4110,2617
|
|
20230913,124900,3861533700,4110,4110,4120,4105,5693
|
|
20230913,124800,3838125960,4110,4115,4115,4110,3862
|
|
20230913,124700,3822252380,4115,4115,4120,4110,1147
|
|
20230913,124600,3817535365,4110,4125,4125,4110,1948
|
|
20230913,124500,3809520540,4115,4120,4125,4115,686
|
|
20230913,124400,3806696625,4115,4120,4120,4115,4971
|
|
20230913,124300,3786223605,4125,4125,4125,4125,0
|
|
20230913,124200,3786223605,4125,4135,4135,4125,158
|
|
20230913,124100,3785571285,4140,4140,4140,4140,0
|
|
20230913,124000,3785571285,4140,4120,4140,4115,5388
|
|
20230913,123900,3763353325,4130,4130,4130,4120,2506
|
|
20230913,123800,3753003595,4120,4125,4130,4120,1620
|
|
20230913,123700,3746323780,4130,4130,4130,4130,228
|
|
20230913,123600,3745382140,4115,4120,4120,4115,1000
|
|
20230913,123500,3741262385,4120,4125,4125,4120,14699
|
|
20230913,123400,3680700895,4130,4125,4130,4120,51
|
|
20230913,123300,3680490755,4125,4125,4125,4125,3305
|
|
20230913,123200,3666857630,4125,4125,4125,4125,543
|
|
20230913,123100,3664617755,4125,4125,4125,4125,0
|
|
20230913,123000,3664617755,4125,4130,4130,4125,12
|
|
20230913,122900,3664568205,4130,4125,4130,4125,128
|
|
20230913,122800,3664039575,4130,4120,4130,4120,813
|
|
20230913,122700,3660688005,4130,4130,4130,4130,25
|
|
20230913,122600,3660584755,4120,4120,4120,4120,100
|
|
20230913,122500,3660172755,4120,4120,4125,4120,1331
|
|
20230913,122400,3654688035,4120,4125,4130,4120,840
|
|
20230913,122300,3651222425,4130,4130,4130,4130,3288
|
|
20230913,122200,3637642985,4125,4135,4135,4125,141
|
|
20230913,122100,3637060360,4130,4125,4130,4125,234
|
|
20230913,122000,3636093945,4125,4125,4130,4125,519
|
|
20230913,121900,3633952070,4130,4125,4130,4120,3004
|
|
20230913,121800,3621568550,4125,4125,4125,4125,1000
|
|
20230913,121700,3617443550,4125,4125,4125,4120,5541
|
|
20230913,121600,3594586950,4125,4125,4125,4125,153
|
|
20230913,121500,3593955825,4135,4125,4135,4125,975
|
|
20230913,121400,3589932270,4115,4120,4120,4115,6452
|
|
20230913,121300,3563382200,4120,4120,4125,4120,4376
|
|
20230913,121200,3545348080,4125,4120,4135,4120,1986
|
|
20230913,121100,3537156020,4120,4120,4120,4120,330
|
|
20230913,121000,3535796420,4120,4120,4120,4120,1052
|
|
20230913,120900,3531462180,4120,4120,4120,4120,50
|
|
20230913,120800,3531256180,4115,4120,4120,4115,2101
|
|
20230913,120700,3522609975,4120,4125,4125,4120,2255
|
|
20230913,120600,3513319125,4125,4120,4125,4120,635
|
|
20230913,120500,3510702360,4125,4130,4130,4125,1203
|
|
20230913,120400,3505739735,4125,4130,4135,4125,3750
|
|
20230913,120300,3490267265,4125,4130,4130,4125,2400
|
|
20230913,120200,3480364615,4125,4130,4140,4125,3088
|
|
20230913,120100,3467613205,4130,4130,4130,4130,1072
|
|
20230913,120000,3463185845,4135,4130,4135,4130,1801
|
|
20230913,115900,3455742715,4140,4130,4140,4130,211
|
|
20230913,115800,3454871165,4130,4135,4140,4130,1717
|
|
20230913,115700,3447778190,4135,4135,4135,4135,1
|
|
20230913,115600,3447774055,4135,4140,4140,4135,20
|
|
20230913,115500,3447691260,4140,4130,4140,4130,744
|
|
20230913,115400,3444611700,4130,4130,4130,4130,40
|
|
20230913,115300,3444446500,4130,4125,4130,4125,300
|
|
20230913,115200,3443208000,4125,4130,4130,4125,1200
|
|
20230913,115100,3438257985,4125,4125,4125,4125,726
|
|
20230913,115000,3435263235,4125,4135,4135,4125,13130
|
|
20230913,114900,3381056100,4130,4135,4140,4130,1144
|
|
20230913,114800,3376321230,4135,4135,4140,4130,1504
|
|
20230913,114700,3370108190,4130,4140,4140,4130,3198
|
|
20230913,114600,3356876155,4140,4135,4140,4135,1229
|
|
20230913,114500,3351794060,4135,4125,4135,4125,3055
|
|
20230913,114400,3339172965,4125,4125,4125,4125,1
|
|
20230913,114300,3339168840,4125,4125,4125,4125,407
|
|
20230913,114200,3337489965,4120,4120,4120,4120,140
|
|
20230913,114100,3336913165,4120,4125,4125,4120,278
|
|
20230913,114000,3335767615,4125,4120,4125,4120,280
|
|
20230913,113900,3334613365,4120,4125,4125,4120,67
|
|
20230913,113800,3334337225,4125,4120,4125,4120,1341
|
|
20230913,113700,3328809685,4120,4125,4125,4120,1485
|
|
20230913,113600,3322686485,4125,4120,4125,4120,6796
|
|
20230913,113500,3294685855,4120,4120,4120,4120,82
|
|
20230913,113400,3294348015,4120,4120,4120,4120,172
|
|
20230913,113300,3293639375,4120,4120,4120,4120,2191
|
|
20230913,113200,3284612455,4120,4125,4130,4120,3
|
|
20230913,113100,3284600080,4120,4130,4135,4115,2827
|
|
20230913,113000,3272935165,4120,4120,4120,4110,4515
|
|
20230913,112900,3254365505,4120,4125,4125,4120,2571
|
|
20230913,112800,3243767985,4125,4135,4135,4120,563
|
|
20230913,112700,3241445900,4135,4120,4135,4120,2007
|
|
20230913,112600,3233170510,4120,4120,4120,4120,655
|
|
20230913,112500,3230471910,4135,4115,4135,4110,8979
|
|
20230913,112400,3193545680,4115,4115,4115,4110,17184
|
|
20230913,112300,3122907500,4110,4125,4125,4110,8047
|
|
20230913,112200,3089794090,4125,4115,4125,4115,792
|
|
20230913,112100,3086533370,4110,4125,4125,4110,8845
|
|
20230913,112000,3050133725,4125,4120,4125,4120,371
|
|
20230913,111900,3048604960,4120,4120,4120,4120,1279
|
|
20230913,111800,3043335480,4120,4125,4125,4120,1255
|
|
20230913,111700,3038159605,4125,4120,4125,4120,579
|
|
20230913,111600,3035774075,4120,4125,4125,4120,644
|
|
20230913,111500,3033120620,4120,4130,4130,4120,2946
|
|
20230913,111400,3020971805,4125,4130,4130,4125,428
|
|
20230913,111300,3019206165,4130,4125,4130,4125,1137
|
|
20230913,111200,3014515955,4125,4125,4125,4125,4721
|
|
20230913,111100,2995041830,4135,4125,4135,4125,995
|
|
20230913,111000,2990936855,4125,4125,4130,4125,1069
|
|
20230913,110900,2986525730,4125,4135,4135,4125,2514
|
|
20230913,110800,2976147030,4125,4130,4135,4125,3260
|
|
20230913,110700,2962682935,4130,4130,4130,4125,792
|
|
20230913,110600,2959411980,4130,4130,4135,4130,697
|
|
20230913,110500,2956531525,4130,4130,4130,4130,204
|
|
20230913,110400,2955689005,4130,4120,4130,4120,9335
|
|
20230913,110300,2917222315,4130,4125,4130,4115,1368
|
|
20230913,110200,2911581460,4125,4120,4130,4120,549
|
|
20230913,110100,2909317510,4130,4110,4130,4110,1847
|
|
20230913,110000,2901710860,4115,4120,4130,4115,12439
|
|
20230913,105900,2850480365,4125,4125,4130,4120,1109
|
|
20230913,105800,2845905835,4125,4130,4130,4110,5216
|
|
20230913,105700,2824447860,4130,4120,4130,4115,5448
|
|
20230913,105600,2802004505,4120,4120,4120,4120,606
|
|
20230913,105500,2799507785,4140,4120,4140,4115,2502
|
|
20230913,105400,2789209475,4120,4125,4130,4120,1704
|
|
20230913,105300,2782187130,4125,4120,4135,4120,13886
|
|
20230913,105200,2724956810,4130,4125,4130,4125,8928
|
|
20230913,105100,2688116765,4130,4135,4135,4130,1208
|
|
20230913,105000,2683127710,4135,4135,4135,4135,578
|
|
20230913,104900,2680737680,4135,4140,4140,4130,281
|
|
20230913,104800,2679575425,4145,4140,4145,4130,6219
|
|
20230913,104700,2653833760,4135,4145,4145,4135,3754
|
|
20230913,104600,2638292615,4140,4145,4145,4140,3804
|
|
20230913,104500,2622530690,4150,4155,4155,4150,3065
|
|
20230913,104400,2609802500,4155,4155,4155,4155,62
|
|
20230913,104300,2609544890,4155,4155,4155,4150,99
|
|
20230913,104200,2609133790,4155,4155,4155,4140,2888
|
|
20230913,104100,2597136550,4155,4130,4155,4130,12269
|
|
20230913,104000,2546309030,4140,4135,4140,4135,153
|
|
20230913,103900,2545676165,4135,4140,4140,4135,3555
|
|
20230913,103800,2530959725,4135,4135,4135,4115,4645
|
|
20230913,103700,2511756545,4130,4115,4130,4110,4466
|
|
20230913,103600,2493364925,4110,4130,4145,4100,29710
|
|
20230913,103500,2371249710,4120,4140,4140,4110,20165
|
|
20230913,103400,2288181645,4125,4155,4155,4125,25045
|
|
20230913,103300,2184721805,4145,4135,4155,4135,8243
|
|
20230913,103200,2150520510,4135,4135,4145,4135,8628
|
|
20230913,103100,2114843720,4135,4145,4145,4135,7101
|
|
20230913,103000,2085472890,4145,4150,4150,4145,115
|
|
20230913,102900,2084996070,4145,4135,4145,4135,17792
|
|
20230913,102800,2011367620,4135,4145,4150,4135,5052
|
|
20230913,102700,1990456060,4140,4145,4150,4135,13064
|
|
20230913,102600,1936350725,4150,4150,4150,4150,251
|
|
20230913,102500,1935309075,4150,4155,4155,4150,4030
|
|
20230913,102400,1918584075,4155,4155,4155,4155,1832
|
|
20230913,102300,1910972115,4155,4155,4155,4155,4129
|
|
20230913,102200,1893816120,4155,4165,4165,4155,801
|
|
20230913,102100,1890484200,4165,4170,4170,4165,530
|
|
20230913,102000,1888274105,4170,4170,4170,4160,145
|
|
20230913,101900,1887669555,4170,4185,4185,4160,1895
|
|
20230913,101800,1879767610,4185,4185,4185,4185,188
|
|
20230913,101700,1878980830,4180,4185,4190,4180,4792
|
|
20230913,101600,1858909185,4175,4175,4175,4175,2322
|
|
20230913,101500,1849214835,4175,4175,4175,4175,733
|
|
20230913,101400,1846154560,4170,4170,4170,4160,6859
|
|
20230913,101300,1817612610,4175,4175,4185,4175,2155
|
|
20230913,101200,1808607620,4175,4155,4175,4155,7557
|
|
20230913,101100,1777158345,4155,4155,4155,4145,1095
|
|
20230913,101000,1772615020,4155,4140,4155,4135,18830
|
|
20230913,100900,1694687400,4135,4145,4155,4135,8075
|
|
20230913,100800,1661253225,4145,4155,4155,4135,13888
|
|
20230913,100700,1603724925,4145,4145,4155,4145,959
|
|
20230913,100600,1599749860,4140,4145,4145,4140,14704
|
|
20230913,100500,1538836250,4145,4150,4155,4145,2255
|
|
20230913,100400,1529479050,4150,4160,4160,4150,1318
|
|
20230913,100300,1524003170,4160,4165,4165,4160,599
|
|
20230913,100200,1521511075,4165,4165,4170,4150,9519
|
|
20230913,100100,1481920855,4170,4165,4175,4165,3067
|
|
20230913,100000,1469139815,4165,4165,4165,4155,4850
|
|
20230913,095900,1448952020,4165,4165,4165,4145,40133
|
|
20230913,095800,1282348850,4155,4170,4170,4155,17310
|
|
20230913,095700,1210329245,4170,4170,4170,4165,11136
|
|
20230913,095600,1163925235,4170,4180,4185,4170,3588
|
|
20230913,095500,1148940175,4180,4190,4190,4180,3715
|
|
20230913,095400,1133400675,4190,4190,4200,4185,2326
|
|
20230913,095300,1123655710,4185,4190,4200,4185,2983
|
|
20230913,095200,1111160550,4190,4205,4205,4190,18285
|
|
20230913,095100,1034404530,4205,4200,4205,4200,331
|
|
20230913,095000,1033014180,4210,4210,4210,4200,4434
|
|
20230913,094900,1014355500,4215,4215,4215,4210,19
|
|
20230913,094800,1014275420,4215,4215,4215,4210,15
|
|
20230913,094700,1014212205,4215,4215,4215,4210,421
|
|
20230913,094600,1012437955,4210,4210,4220,4210,354
|
|
20230913,094500,1010946565,4210,4220,4225,4210,2347
|
|
20230913,094400,1001042325,4220,4220,4220,4215,1138
|
|
20230913,094300,996242610,4225,4215,4225,4210,1523
|
|
20230913,094200,989815715,4210,4210,4230,4205,5189
|
|
20230913,094100,967944950,4205,4225,4225,4205,8283
|
|
20230913,094000,933072740,4215,4225,4225,4215,3123
|
|
20230913,093900,919899045,4225,4225,4225,4225,16
|
|
20230913,093800,919831445,4220,4220,4220,4220,196
|
|
20230913,093700,919004325,4220,4225,4225,4220,111
|
|
20230913,093600,918535405,4225,4225,4225,4215,879
|
|
20230913,093500,914825150,4215,4220,4225,4215,2397
|
|
20230913,093400,904717850,4220,4220,4220,4220,4070
|
|
20230913,093300,887542450,4215,4235,4235,4215,1361
|
|
20230913,093200,881789595,4235,4225,4235,4220,188
|
|
20230913,093100,880995780,4225,4225,4225,4210,1426
|
|
20230913,093000,874974395,4220,4225,4225,4215,2828
|
|
20230913,092900,863052735,4210,4220,4225,4210,2920
|
|
20230913,092800,850725225,4220,4240,4245,4220,9883
|
|
20230913,092700,808876240,4240,4240,4260,4235,16966
|
|
20230913,092600,736755870,4235,4210,4235,4210,19491
|
|
20230913,092500,654382585,4215,4215,4220,4215,1610
|
|
20230913,092400,647592635,4215,4215,4215,4215,794
|
|
20230913,092300,644245925,4220,4220,4225,4215,4228
|
|
20230913,092200,626417585,4220,4220,4220,4215,2015
|
|
20230913,092100,617914345,4215,4210,4215,4210,4176
|
|
20230913,092000,600318945,4210,4205,4210,4200,2744
|
|
20230913,091900,588775050,4205,4210,4210,4195,2338
|
|
20230913,091800,578946445,4205,4200,4215,4200,5828
|
|
20230913,091700,554450585,4205,4210,4220,4205,4899
|
|
20230913,091600,533827905,4220,4210,4220,4205,5004
|
|
20230913,091500,512755140,4210,4200,4210,4195,2761
|
|
20230913,091400,501158630,4200,4205,4205,4200,6710
|
|
20230913,091300,472957660,4205,4215,4215,4205,1443
|
|
20230913,091200,466883260,4210,4220,4225,4210,5293
|
|
20230913,091100,444570020,4225,4230,4235,4220,8928
|
|
20230913,091000,406815190,4230,4215,4235,4215,11797
|
|
20230913,090900,356963135,4215,4200,4215,4200,932
|
|
20230913,090800,353044265,4200,4180,4210,4180,16162
|
|
20230913,090700,285261835,4180,4190,4190,4175,7657
|
|
20230913,090600,253252325,4190,4215,4215,4190,4873
|
|
20230913,090500,232770295,4215,4215,4225,4215,8309
|
|
20230913,090400,197698460,4215,4205,4215,4205,2377
|
|
20230913,090300,187696170,4205,4200,4210,4190,10906
|
|
20230913,090200,141883110,4190,4175,4200,4170,8615
|
|
20230913,090100,105795870,4170,4175,4185,4170,8211
|
|
20230913,090000,71535250,4185,4190,4190,4170,17088
|