603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190000,6737198730,4030,4030,4030,4030,29571
|
|
20230914,185900,6737198730,4030,4030,4030,4030,0
|
|
20230914,185800,6737198730,4030,4030,4030,4030,0
|
|
20230914,185700,6737198730,4030,4030,4030,4030,0
|
|
20230914,185600,6737198730,4030,4030,4030,4030,0
|
|
20230914,185500,6737198730,4030,4030,4030,4030,0
|
|
20230914,185400,6737198730,4030,4030,4030,4030,0
|
|
20230914,185300,6737198730,4030,4030,4030,4030,0
|
|
20230914,185200,6737198730,4030,4030,4030,4030,0
|
|
20230914,185100,6737198730,4030,4030,4030,4030,0
|
|
20230914,185000,6737198730,4030,4030,4030,4030,0
|
|
20230914,184900,6737198730,4030,4030,4030,4030,0
|
|
20230914,184800,6737198730,4030,4030,4030,4030,0
|
|
20230914,184700,6737198730,4030,4030,4030,4030,0
|
|
20230914,184600,6737198730,4030,4030,4030,4030,0
|
|
20230914,184500,6737198730,4030,4030,4030,4030,0
|
|
20230914,184400,6737198730,4030,4030,4030,4030,0
|
|
20230914,184300,6737198730,4030,4030,4030,4030,0
|
|
20230914,184200,6737198730,4030,4030,4030,4030,0
|
|
20230914,184100,6737198730,4030,4030,4030,4030,0
|
|
20230914,184000,6737198730,4030,4030,4030,4030,0
|
|
20230914,183900,6737198730,4030,4030,4030,4030,0
|
|
20230914,183800,6737198730,4030,4030,4030,4030,0
|
|
20230914,183700,6737198730,4030,4030,4030,4030,0
|
|
20230914,183600,6737198730,4030,4030,4030,4030,0
|
|
20230914,183500,6737198730,4030,4030,4030,4030,0
|
|
20230914,183400,6737198730,4030,4030,4030,4030,0
|
|
20230914,183300,6737198730,4030,4030,4030,4030,0
|
|
20230914,183200,6737198730,4030,4030,4030,4030,0
|
|
20230914,183100,6737198730,4030,4030,4030,4030,0
|
|
20230914,183000,6737198730,4030,4030,4030,4030,29571
|
|
20230914,182900,6737198730,4030,4030,4030,4030,0
|
|
20230914,182800,6737198730,4030,4030,4030,4030,0
|
|
20230914,182700,6737198730,4030,4030,4030,4030,0
|
|
20230914,182600,6737198730,4030,4030,4030,4030,0
|
|
20230914,182500,6737198730,4030,4030,4030,4030,0
|
|
20230914,182400,6737198730,4030,4030,4030,4030,0
|
|
20230914,182300,6737198730,4030,4030,4030,4030,0
|
|
20230914,182200,6737198730,4030,4030,4030,4030,0
|
|
20230914,182100,6737198730,4030,4030,4030,4030,0
|
|
20230914,182000,6737198730,4030,4030,4030,4030,0
|
|
20230914,181900,6737198730,4030,4030,4030,4030,0
|
|
20230914,181800,6737198730,4030,4030,4030,4030,0
|
|
20230914,181700,6737198730,4030,4030,4030,4030,0
|
|
20230914,181600,6737198730,4030,4030,4030,4030,0
|
|
20230914,181500,6737198730,4030,4030,4030,4030,0
|
|
20230914,181400,6737198730,4030,4030,4030,4030,0
|
|
20230914,181300,6737198730,4030,4030,4030,4030,0
|
|
20230914,181200,6737198730,4030,4030,4030,4030,0
|
|
20230914,181100,6737198730,4030,4030,4030,4030,0
|
|
20230914,181000,6737198730,4030,4030,4030,4030,0
|
|
20230914,180900,6737198730,4030,4030,4030,4030,0
|
|
20230914,180800,6737198730,4030,4030,4030,4030,0
|
|
20230914,180700,6737198730,4030,4030,4030,4030,0
|
|
20230914,180600,6737198730,4030,4030,4030,4030,0
|
|
20230914,180500,6737198730,4030,4030,4030,4030,0
|
|
20230914,180400,6737198730,4030,4030,4030,4030,0
|
|
20230914,180300,6737198730,4030,4030,4030,4030,0
|
|
20230914,180200,6737198730,4030,4030,4030,4030,0
|
|
20230914,180100,6737198730,4030,4030,4030,4030,0
|
|
20230914,180000,6737198730,4030,4030,4030,4030,29571
|
|
20230914,175900,6737198730,4030,4030,4030,4030,0
|
|
20230914,175800,6737198730,4030,4030,4030,4030,0
|
|
20230914,175700,6737198730,4030,4030,4030,4030,0
|
|
20230914,175600,6737198730,4030,4030,4030,4030,0
|
|
20230914,175500,6737198730,4030,4030,4030,4030,0
|
|
20230914,175400,6737198730,4030,4030,4030,4030,0
|
|
20230914,175300,6737198730,4030,4030,4030,4030,0
|
|
20230914,175200,6737198730,4030,4030,4030,4030,0
|
|
20230914,175100,6737198730,4030,4030,4030,4030,0
|
|
20230914,175000,6737198730,4030,4030,4030,4030,0
|
|
20230914,174900,6737198730,4030,4030,4030,4030,0
|
|
20230914,174800,6737198730,4030,4030,4030,4030,0
|
|
20230914,174700,6737198730,4030,4030,4030,4030,0
|
|
20230914,174600,6737198730,4030,4030,4030,4030,0
|
|
20230914,174500,6737198730,4030,4030,4030,4030,0
|
|
20230914,174400,6737198730,4030,4030,4030,4030,0
|
|
20230914,174300,6737198730,4030,4030,4030,4030,0
|
|
20230914,174200,6737198730,4030,4030,4030,4030,0
|
|
20230914,174100,6737198730,4030,4030,4030,4030,0
|
|
20230914,174000,6737198730,4030,4030,4030,4030,0
|
|
20230914,173900,6737198730,4030,4030,4030,4030,0
|
|
20230914,173800,6737198730,4030,4030,4030,4030,0
|
|
20230914,173700,6737198730,4030,4030,4030,4030,0
|
|
20230914,173600,6737198730,4030,4030,4030,4030,0
|
|
20230914,173500,6737198730,4030,4030,4030,4030,0
|
|
20230914,173400,6737198730,4030,4030,4030,4030,0
|
|
20230914,173300,6737198730,4030,4030,4030,4030,0
|
|
20230914,173200,6737198730,4030,4030,4030,4030,0
|
|
20230914,173100,6737198730,4030,4030,4030,4030,0
|
|
20230914,173000,6737198730,4030,4030,4030,4030,29571
|
|
20230914,172900,6737198730,4030,4030,4030,4030,0
|
|
20230914,172800,6737198730,4030,4030,4030,4030,0
|
|
20230914,172700,6737198730,4030,4030,4030,4030,0
|
|
20230914,172600,6737198730,4030,4030,4030,4030,0
|
|
20230914,172500,6737198730,4030,4030,4030,4030,0
|
|
20230914,172400,6737198730,4030,4030,4030,4030,0
|
|
20230914,172300,6737198730,4030,4030,4030,4030,0
|
|
20230914,172200,6737198730,4030,4030,4030,4030,0
|
|
20230914,172100,6737198730,4030,4030,4030,4030,0
|
|
20230914,172000,6737198730,4030,4030,4030,4030,0
|
|
20230914,171900,6737198730,4030,4030,4030,4030,0
|
|
20230914,171800,6737198730,4030,4030,4030,4030,0
|
|
20230914,171700,6737198730,4030,4030,4030,4030,0
|
|
20230914,171600,6737198730,4030,4030,4030,4030,0
|
|
20230914,171500,6737198730,4030,4030,4030,4030,0
|
|
20230914,171400,6737198730,4030,4030,4030,4030,0
|
|
20230914,171300,6737198730,4030,4030,4030,4030,0
|
|
20230914,171200,6737198730,4030,4030,4030,4030,0
|
|
20230914,171100,6737198730,4030,4030,4030,4030,0
|
|
20230914,171000,6737198730,4030,4030,4030,4030,0
|
|
20230914,170900,6737198730,4030,4030,4030,4030,0
|
|
20230914,170800,6737198730,4030,4030,4030,4030,0
|
|
20230914,170700,6737198730,4030,4030,4030,4030,0
|
|
20230914,170600,6737198730,4030,4030,4030,4030,0
|
|
20230914,170500,6737198730,4030,4030,4030,4030,0
|
|
20230914,170400,6737198730,4030,4030,4030,4030,0
|
|
20230914,170300,6737198730,4030,4030,4030,4030,0
|
|
20230914,170200,6737198730,4030,4030,4030,4030,0
|
|
20230914,170100,6737198730,4030,4030,4030,4030,0
|
|
20230914,170000,6737198730,4030,4030,4030,4030,29571
|
|
20230914,165900,6737198730,4030,4030,4030,4030,0
|
|
20230914,165800,6737198730,4030,4030,4030,4030,0
|
|
20230914,165700,6737198730,4030,4030,4030,4030,0
|
|
20230914,165600,6737198730,4030,4030,4030,4030,0
|
|
20230914,165500,6737198730,4030,4030,4030,4030,0
|
|
20230914,165400,6737198730,4030,4030,4030,4030,0
|
|
20230914,165300,6737198730,4030,4030,4030,4030,0
|
|
20230914,165200,6737198730,4030,4030,4030,4030,0
|
|
20230914,165100,6737198730,4030,4030,4030,4030,0
|
|
20230914,165000,6737198730,4030,4030,4030,4030,0
|
|
20230914,164900,6737198730,4030,4030,4030,4030,0
|
|
20230914,164800,6737198730,4030,4030,4030,4030,0
|
|
20230914,164700,6737198730,4030,4030,4030,4030,0
|
|
20230914,164600,6737198730,4030,4030,4030,4030,0
|
|
20230914,164500,6737198730,4030,4030,4030,4030,0
|
|
20230914,164400,6737198730,4030,4030,4030,4030,0
|
|
20230914,164300,6737198730,4030,4030,4030,4030,0
|
|
20230914,164200,6737198730,4030,4030,4030,4030,0
|
|
20230914,164100,6737198730,4030,4030,4030,4030,0
|
|
20230914,164000,6737198730,4030,4030,4030,4030,0
|
|
20230914,163900,6737198730,4030,4030,4030,4030,0
|
|
20230914,163800,6737198730,4030,4030,4030,4030,0
|
|
20230914,163700,6737198730,4030,4030,4030,4030,0
|
|
20230914,163600,6737198730,4030,4030,4030,4030,0
|
|
20230914,163500,6737198730,4030,4030,4030,4030,0
|
|
20230914,163400,6737198730,4030,4030,4030,4030,0
|
|
20230914,163300,6737198730,4030,4030,4030,4030,0
|
|
20230914,163200,6737198730,4030,4030,4030,4030,0
|
|
20230914,163100,6737198730,4030,4030,4030,4030,0
|
|
20230914,163000,6737198730,4030,4030,4030,4030,29571
|
|
20230914,162900,6737198730,4030,4030,4030,4030,0
|
|
20230914,162800,6737198730,4030,4030,4030,4030,0
|
|
20230914,162700,6737198730,4030,4030,4030,4030,0
|
|
20230914,162600,6737198730,4030,4030,4030,4030,0
|
|
20230914,162500,6737198730,4030,4030,4030,4030,0
|
|
20230914,162400,6737198730,4030,4030,4030,4030,0
|
|
20230914,162300,6737198730,4030,4030,4030,4030,0
|
|
20230914,162200,6737198730,4030,4030,4030,4030,0
|
|
20230914,162100,6737198730,4030,4030,4030,4030,0
|
|
20230914,162000,6737198730,4030,4030,4030,4030,0
|
|
20230914,161900,6737198730,4030,4030,4030,4030,0
|
|
20230914,161800,6737198730,4030,4030,4030,4030,0
|
|
20230914,161700,6737198730,4030,4030,4030,4030,0
|
|
20230914,161600,6737198730,4030,4030,4030,4030,0
|
|
20230914,161500,6737198730,4030,4030,4030,4030,0
|
|
20230914,161400,6737198730,4030,4030,4030,4030,0
|
|
20230914,161300,6737198730,4030,4030,4030,4030,0
|
|
20230914,161200,6737198730,4030,4030,4030,4030,0
|
|
20230914,161100,6737198730,4030,4030,4030,4030,0
|
|
20230914,161000,6737198730,4030,4030,4030,4030,0
|
|
20230914,160900,6737198730,4030,4030,4030,4030,0
|
|
20230914,160800,6737198730,4030,4030,4030,4030,0
|
|
20230914,160700,6737198730,4030,4030,4030,4030,0
|
|
20230914,160600,6737198730,4030,4030,4030,4030,0
|
|
20230914,160500,6737198730,4030,4030,4030,4030,0
|
|
20230914,160400,6737198730,4030,4030,4030,4030,0
|
|
20230914,160300,6737198730,4030,4030,4030,4030,0
|
|
20230914,160200,6737198730,4030,4030,4030,4030,0
|
|
20230914,160100,6737198730,4030,4030,4030,4030,0
|
|
20230914,160000,6737198730,4030,4030,4030,4030,29571
|
|
20230914,155900,6737198730,4030,4030,4030,4030,0
|
|
20230914,155800,6737198730,4030,4030,4030,4030,0
|
|
20230914,155700,6737198730,4030,4030,4030,4030,0
|
|
20230914,155600,6737198730,4030,4030,4030,4030,0
|
|
20230914,155500,6737198730,4030,4030,4030,4030,0
|
|
20230914,155400,6737198730,4030,4030,4030,4030,0
|
|
20230914,155300,6737198730,4030,4030,4030,4030,0
|
|
20230914,155200,6737198730,4030,4030,4030,4030,0
|
|
20230914,155100,6737198730,4030,4030,4030,4030,0
|
|
20230914,155000,6737198730,4030,4030,4030,4030,0
|
|
20230914,154900,6737198730,4030,4030,4030,4030,0
|
|
20230914,154800,6737198730,4030,4030,4030,4030,0
|
|
20230914,154700,6737198730,4030,4030,4030,4030,0
|
|
20230914,154600,6737198730,4030,4030,4030,4030,0
|
|
20230914,154500,6737198730,4030,4030,4030,4030,0
|
|
20230914,154400,6737198730,4030,4030,4030,4030,0
|
|
20230914,154300,6737198730,4030,4030,4030,4030,0
|
|
20230914,154200,6737198730,4030,4030,4030,4030,0
|
|
20230914,154100,6737198730,4030,4030,4030,4030,0
|
|
20230914,154000,6737198730,4030,4030,4030,4030,0
|
|
20230914,153900,6737198730,4030,4030,4030,4030,0
|
|
20230914,153800,6737198730,4030,4030,4030,4030,0
|
|
20230914,153700,6737198730,4030,4030,4030,4030,0
|
|
20230914,153600,6737198730,4030,4030,4030,4030,0
|
|
20230914,153500,6737198730,4030,4030,4030,4030,0
|
|
20230914,153400,6737198730,4030,4030,4030,4030,0
|
|
20230914,153300,6737198730,4030,4030,4030,4030,0
|
|
20230914,153200,6737198730,4030,4030,4030,4030,0
|
|
20230914,153100,6737198730,4030,4030,4030,4030,0
|
|
20230914,153000,6737198730,4030,4030,4030,4030,59142
|
|
20230914,152900,6618027600,4025,4025,4025,4025,0
|
|
20230914,152800,6618027600,4025,4025,4025,4025,0
|
|
20230914,152700,6618027600,4025,4025,4025,4025,0
|
|
20230914,152600,6618027600,4025,4025,4025,4025,0
|
|
20230914,152500,6618027600,4025,4025,4025,4025,0
|
|
20230914,152400,6618027600,4025,4025,4025,4025,0
|
|
20230914,152300,6618027600,4025,4025,4025,4025,0
|
|
20230914,152200,6618027600,4025,4025,4025,4025,0
|
|
20230914,152100,6618027600,4025,4025,4025,4025,0
|
|
20230914,152000,6618027600,4025,4025,4025,4025,0
|
|
20230914,151900,6618027600,4025,4015,4025,4005,17424
|
|
20230914,151800,6548068860,4015,4010,4015,4005,15639
|
|
20230914,151700,6485362625,4010,4010,4010,3995,12943
|
|
20230914,151600,6433501745,4005,4000,4010,3995,10906
|
|
20230914,151500,6389850280,4005,4005,4005,3995,22339
|
|
20230914,151400,6300442300,4005,3995,4005,3990,11050
|
|
20230914,151300,6256253720,4000,4005,4005,3990,2717
|
|
20230914,151200,6245404360,4005,4005,4005,3985,18952
|
|
20230914,151100,6169658325,4005,4000,4010,3980,35938
|
|
20230914,151000,6026241415,4010,4010,4010,4000,7440
|
|
20230914,150900,5996477335,4010,4010,4010,4000,7194
|
|
20230914,150800,5967666925,4010,4010,4010,4005,2348
|
|
20230914,150700,5958255945,4005,4010,4010,4005,2280
|
|
20230914,150600,5949114350,4010,4015,4015,4010,3160
|
|
20230914,150500,5936440120,4010,4005,4010,4005,11277
|
|
20230914,150400,5891265915,4005,4005,4005,4000,969
|
|
20230914,150300,5887388240,4000,4010,4010,4000,1023
|
|
20230914,150200,5883294850,4010,4010,4015,4000,2058
|
|
20230914,150100,5875051640,4015,4010,4015,4005,15849
|
|
20230914,150000,5811498010,4005,4010,4010,4000,1737
|
|
20230914,145900,5804548995,3995,4000,4010,3995,19618
|
|
20230914,145800,5726036850,3995,4000,4005,3995,7599
|
|
20230914,145700,5695641220,4000,4000,4000,3995,7345
|
|
20230914,145600,5666266220,4000,4000,4005,4000,4440
|
|
20230914,145500,5648505480,4000,4005,4005,4000,4946
|
|
20230914,145400,5628721320,4005,3990,4005,3990,7806
|
|
20230914,145300,5597524655,3995,3995,3995,3990,1617
|
|
20230914,145200,5591071435,3995,3990,4000,3990,7165
|
|
20230914,145100,5562452230,3985,4000,4000,3985,5151
|
|
20230914,145000,5541905560,4000,3990,4000,3990,2683
|
|
20230914,144900,5531194320,3990,3985,3995,3985,2832
|
|
20230914,144800,5519891815,3980,4000,4000,3980,27660
|
|
20230914,144700,5409675865,4000,4000,4000,3980,27008
|
|
20230914,144600,5301988910,4005,4005,4005,4000,1129
|
|
20230914,144500,5297467515,4010,4015,4015,4010,1878
|
|
20230914,144400,5289936230,4015,4020,4020,4005,1391
|
|
20230914,144300,5284360505,4020,4015,4020,4015,1064
|
|
20230914,144200,5280088540,4015,4015,4015,4005,1545
|
|
20230914,144100,5273894965,4015,4020,4020,4005,286
|
|
20230914,144000,5272748085,4005,4010,4020,4005,12350
|
|
20230914,143900,5223191840,4010,4010,4010,4010,2682
|
|
20230914,143800,5212437020,4010,4010,4010,4010,3571
|
|
20230914,143700,5198117310,4000,4005,4005,4000,3327
|
|
20230914,143600,5184808495,4005,4005,4005,4000,831
|
|
20230914,143500,5181480715,4005,4005,4005,4000,3200
|
|
20230914,143400,5168677715,4005,4000,4005,4000,529
|
|
20230914,143300,5166560195,4000,4005,4005,3985,27414
|
|
20230914,143200,5057140645,4005,4005,4005,4005,354
|
|
20230914,143100,5055722875,4005,4005,4005,4005,2012
|
|
20230914,143000,5047664815,4005,4005,4010,4005,873
|
|
20230914,142900,5044167900,4005,4005,4005,4005,484
|
|
20230914,142800,5042229480,4005,4005,4010,4000,15505
|
|
20230914,142700,4980198870,4005,4010,4010,4005,1101
|
|
20230914,142600,4975789360,4010,4010,4015,4005,1008
|
|
20230914,142500,4971746390,4010,4010,4010,4010,80
|
|
20230914,142400,4971425590,4015,4010,4015,4010,4481
|
|
20230914,142300,4953449035,4010,4005,4010,4005,491
|
|
20230914,142200,4951482455,4005,4005,4010,4005,242
|
|
20230914,142100,4950513220,4010,4010,4010,4010,895
|
|
20230914,142000,4946924270,4010,4015,4020,4010,731
|
|
20230914,141900,4943990590,4020,4010,4020,4005,6599
|
|
20230914,141800,4917508065,4010,4005,4010,4005,511
|
|
20230914,141700,4915461455,4005,4005,4005,4005,752
|
|
20230914,141600,4912449695,4010,4010,4010,4005,1695
|
|
20230914,141500,4905657505,4010,4015,4015,4010,46
|
|
20230914,141400,4905472920,4015,4010,4015,3995,7949
|
|
20230914,141300,4873670020,4020,4015,4020,4015,1553
|
|
20230914,141200,4867434605,4020,4015,4020,4010,1818
|
|
20230914,141100,4860137885,4015,4015,4015,4010,699
|
|
20230914,141000,4857333550,4000,4000,4015,4000,1011
|
|
20230914,140900,4853289205,4000,4015,4015,3990,21192
|
|
20230914,140800,4768494125,4020,4020,4020,4015,2364
|
|
20230914,140700,4758995400,4020,4020,4020,4020,29
|
|
20230914,140600,4758878820,4020,4015,4020,4015,250
|
|
20230914,140500,4757874950,4020,4005,4020,4005,6427
|
|
20230914,140400,4732084195,4005,4005,4005,4005,3503
|
|
20230914,140300,4718054680,4000,4005,4005,4000,1500
|
|
20230914,140200,4712053550,4000,4000,4010,3995,5446
|
|
20230914,140100,4690269640,4000,4005,4010,3995,14931
|
|
20230914,140000,4630512755,4005,4005,4005,4005,5214
|
|
20230914,135900,4609630685,4005,4005,4010,4005,5644
|
|
20230914,135800,4587020260,4010,4030,4030,3980,80495
|
|
20230914,135700,4264951600,4030,4030,4030,4030,14
|
|
20230914,135600,4264895180,4035,4025,4035,4025,2595
|
|
20230914,135500,4254450005,4020,4020,4020,4020,314
|
|
20230914,135400,4253187725,4020,4015,4020,4015,532
|
|
20230914,135300,4251050060,4015,4020,4020,4015,2945
|
|
20230914,135200,4239216310,4025,4020,4025,4020,764
|
|
20230914,135100,4236143085,4020,4025,4025,4020,1673
|
|
20230914,135000,4229411090,4025,4030,4030,4025,1869
|
|
20230914,134900,4221881520,4030,4030,4030,4030,315
|
|
20230914,134800,4220612070,4025,4025,4025,4025,250
|
|
20230914,134700,4219605820,4030,4030,4030,4030,1382
|
|
20230914,134600,4214036360,4040,4040,4040,4040,162
|
|
20230914,134500,4213381880,4040,4040,4040,4040,1011
|
|
20230914,134400,4209297440,4040,4040,4040,4040,119
|
|
20230914,134300,4208816680,4040,4040,4040,4040,1
|
|
20230914,134200,4208812640,4030,4040,4040,4030,500
|
|
20230914,134100,4206796175,4035,4035,4045,4035,6524
|
|
20230914,134000,4180458140,4030,4030,4030,4025,5717
|
|
20230914,133900,4157437770,4035,4025,4035,4025,712
|
|
20230914,133800,4154569510,4035,4035,4035,4035,4
|
|
20230914,133700,4154553370,4035,4025,4035,4025,1038
|
|
20230914,133600,4150366465,4030,4040,4040,4020,3842
|
|
20230914,133500,4134887890,4020,4040,4040,4020,432
|
|
20230914,133400,4133143210,4020,4020,4020,4020,126
|
|
20230914,133300,4132636690,4020,4040,4040,4020,910
|
|
20230914,133200,4128978290,4040,4040,4040,4040,203
|
|
20230914,133100,4128158170,4040,4040,4040,4010,85396
|
|
20230914,133000,3785142480,4045,4045,4045,4045,16
|
|
20230914,132900,3785077760,4045,4045,4045,4045,778
|
|
20230914,132800,3781930750,4045,4050,4050,4045,249
|
|
20230914,132700,3780922800,4050,4045,4050,4045,382
|
|
20230914,132600,3779375870,4050,4050,4050,4050,557
|
|
20230914,132500,3777120020,4050,4045,4050,4045,723
|
|
20230914,132400,3774195480,4045,4045,4045,4045,600
|
|
20230914,132300,3771768480,4045,4045,4045,4045,737
|
|
20230914,132200,3768787315,4045,4045,4055,4045,11031
|
|
20230914,132100,3724166620,4045,4040,4045,4040,896
|
|
20230914,132000,3720543450,4040,4040,4040,4040,3587
|
|
20230914,131900,3706051970,4040,4040,4040,4040,1665
|
|
20230914,131800,3699325370,4045,4045,4045,4040,210
|
|
20230914,131700,3698476420,4045,4050,4050,4040,2114
|
|
20230914,131600,3689926290,4050,4050,4055,4045,2744
|
|
20230914,131500,3678816985,4050,4050,4050,4050,0
|
|
20230914,131400,3678816985,4050,4050,4050,4050,225
|
|
20230914,131300,3677905735,4050,4050,4055,4050,516
|
|
20230914,131200,3675814495,4050,4050,4050,4050,20
|
|
20230914,131100,3675733495,4055,4055,4055,4055,1000
|
|
20230914,131000,3671678495,4050,4050,4050,4050,798
|
|
20230914,130900,3668446595,4050,4050,4050,4050,977
|
|
20230914,130800,3664489745,4050,4050,4050,4050,733
|
|
20230914,130700,3661521095,4050,4055,4055,4050,71
|
|
20230914,130600,3661233295,4050,4050,4050,4050,1844
|
|
20230914,130500,3653765095,4050,4045,4050,4040,1635
|
|
20230914,130400,3647151645,4040,4035,4040,4035,5483
|
|
20230914,130300,3625005325,4035,4035,4035,4030,3842
|
|
20230914,130200,3609508260,4040,4040,4040,4040,2067
|
|
20230914,130100,3601157580,4040,4040,4040,4040,150
|
|
20230914,130000,3600551580,4045,4045,4045,4045,0
|
|
20230914,125900,3600551580,4045,4045,4045,4040,260
|
|
20230914,125800,3599500130,4045,4050,4050,4045,1641
|
|
20230914,125700,3592861285,4055,4050,4055,4045,5302
|
|
20230914,125600,3571389385,4055,4060,4060,4050,2902
|
|
20230914,125500,3559634045,4060,4060,4060,4060,1002
|
|
20230914,125400,3555565925,4055,4055,4055,4055,128
|
|
20230914,125300,3555046885,4055,4055,4055,4055,1400
|
|
20230914,125200,3549369885,4055,4055,4055,4055,830
|
|
20230914,125100,3546004235,4055,4055,4055,4055,1074
|
|
20230914,125000,3541649165,4055,4060,4060,4055,4856
|
|
20230914,124900,3521956435,4055,4060,4060,4055,92
|
|
20230914,124800,3521582930,4055,4055,4060,4055,820
|
|
20230914,124700,3518257630,4055,4060,4060,4055,494
|
|
20230914,124600,3516252240,4060,4055,4060,4055,133
|
|
20230914,124500,3515712310,4055,4055,4055,4055,12
|
|
20230914,124400,3515663650,4055,4060,4060,4055,225
|
|
20230914,124300,3514750200,4060,4055,4060,4055,3825
|
|
20230914,124200,3499237785,4055,4055,4060,4055,1029
|
|
20230914,124100,3495065145,4060,4065,4065,4060,3921
|
|
20230914,124000,3479145765,4060,4060,4065,4060,1815
|
|
20230914,123900,3471776845,4060,4060,4060,4060,20
|
|
20230914,123800,3471695645,4065,4060,4065,4060,507
|
|
20230914,123700,3469634695,4060,4060,4060,4060,300
|
|
20230914,123600,3468416695,4065,4065,4065,4060,36
|
|
20230914,123500,3468270455,4060,4060,4060,4060,15
|
|
20230914,123400,3468209555,4060,4065,4065,4060,37
|
|
20230914,123300,3468059325,4060,4065,4065,4060,1992
|
|
20230914,123200,3459971415,4065,4065,4065,4065,15
|
|
20230914,123100,3459910440,4065,4065,4065,4065,29
|
|
20230914,123000,3459792555,4060,4065,4065,4060,433
|
|
20230914,122900,3458032560,4060,4065,4065,4060,225
|
|
20230914,122800,3457118805,4065,4060,4065,4060,12
|
|
20230914,122700,3457070080,4060,4060,4060,4060,10
|
|
20230914,122600,3457029480,4065,4065,4065,4065,22
|
|
20230914,122500,3456940050,4065,4065,4065,4065,802
|
|
20230914,122400,3453679920,4065,4065,4065,4065,1681
|
|
20230914,122300,3446846655,4065,4065,4065,4065,1048
|
|
20230914,122200,3442586535,4065,4065,4065,4065,35
|
|
20230914,122100,3442444260,4060,4060,4060,4060,0
|
|
20230914,122000,3442444260,4060,4065,4065,4060,835
|
|
20230914,121900,3439049990,4065,4065,4065,4065,4687
|
|
20230914,121800,3419997335,4070,4070,4070,4070,560
|
|
20230914,121700,3417718135,4070,4065,4070,4065,3059
|
|
20230914,121600,3405277250,4065,4065,4065,4065,2616
|
|
20230914,121500,3394643210,4065,4065,4065,4065,3460
|
|
20230914,121400,3380578310,4065,4060,4065,4060,250
|
|
20230914,121300,3379562310,4060,4065,4065,4060,513
|
|
20230914,121200,3377479480,4065,4070,4070,4065,4
|
|
20230914,121100,3377463215,4045,4060,4060,4045,7500
|
|
20230914,121000,3347090765,4060,4070,4070,4060,5785
|
|
20230914,120900,3323557590,4070,4070,4070,4070,1051
|
|
20230914,120800,3319280020,4065,4065,4065,4065,2
|
|
20230914,120700,3319271890,4065,4070,4070,4065,6157
|
|
20230914,120600,3294220510,4070,4065,4070,4065,1975
|
|
20230914,120500,3286183635,4065,4065,4065,4065,1507
|
|
20230914,120400,3280057680,4070,4065,4070,4065,748
|
|
20230914,120300,3277014470,4065,4060,4065,4060,2663
|
|
20230914,120200,3266196625,4055,4055,4055,4050,1058
|
|
20230914,120100,3261907195,4060,4070,4070,4060,8104
|
|
20230914,120000,3228978345,4070,4070,4070,4070,322
|
|
20230914,115900,3227667805,4065,4070,4070,4065,187
|
|
20230914,115800,3226907600,4070,4070,4070,4070,1
|
|
20230914,115700,3226903530,4070,4065,4070,4065,309
|
|
20230914,115600,3225646410,4065,4070,4070,4065,1159
|
|
20230914,115500,3220930965,4070,4070,4070,4070,626
|
|
20230914,115400,3218383145,4070,4065,4070,4065,40
|
|
20230914,115300,3218220520,4070,4075,4075,4070,7948
|
|
20230914,115200,3185854505,4075,4070,4080,4070,20493
|
|
20230914,115100,3102428615,4070,4070,4070,4065,6255
|
|
20230914,115000,3076971015,4070,4065,4070,4065,5461
|
|
20230914,114900,3054749760,4065,4060,4065,4060,4666
|
|
20230914,114800,3035784355,4060,4060,4060,4055,1714
|
|
20230914,114700,3028825925,4060,4060,4060,4055,751
|
|
20230914,114600,3025777400,4060,4060,4060,4060,1586
|
|
20230914,114500,3019338240,4060,4055,4060,4055,513
|
|
20230914,114400,3017258020,4060,4060,4060,4060,7
|
|
20230914,114300,3017229600,4055,4060,4065,4055,6898
|
|
20230914,114200,2989221055,4055,4055,4055,4055,1586
|
|
20230914,114100,2982789825,4050,4050,4055,4050,1539
|
|
20230914,114000,2976549255,4050,4050,4050,4050,1069
|
|
20230914,113900,2972219805,4050,4050,4050,4050,699
|
|
20230914,113800,2969388855,4045,4050,4050,4045,610
|
|
20230914,113700,2966920905,4050,4050,4050,4050,10
|
|
20230914,113600,2966880405,4050,4050,4050,4050,1101
|
|
20230914,113500,2962421355,4045,4050,4050,4045,2201
|
|
20230914,113400,2953517780,4050,4050,4050,4050,1953
|
|
20230914,113300,2945608130,4050,4050,4050,4040,493
|
|
20230914,113200,2943613930,4050,4040,4050,4040,6100
|
|
20230914,113100,2918924820,4040,4040,4040,4040,2000
|
|
20230914,113000,2910844820,4040,4040,4040,4040,1312
|
|
20230914,112900,2905544340,4030,4040,4040,4030,35
|
|
20230914,112800,2905403090,4040,4030,4040,4030,710
|
|
20230914,112700,2902536790,4030,4030,4030,4030,50
|
|
20230914,112600,2902335290,4030,4030,4040,4030,4648
|
|
20230914,112500,2883573520,4035,4035,4035,4030,757
|
|
20230914,112400,2880520275,4035,4035,4035,4030,5081
|
|
20230914,112300,2860020645,4035,4035,4035,4035,50
|
|
20230914,112200,2859818895,4035,4035,4035,4035,103
|
|
20230914,112100,2859403290,4035,4035,4035,4030,3006
|
|
20230914,112000,2847286580,4035,4030,4035,4030,1067
|
|
20230914,111900,2842984000,4030,4035,4035,4030,52
|
|
20230914,111800,2842774405,4035,4035,4035,4035,20
|
|
20230914,111700,2842693705,4035,4040,4040,4035,1691
|
|
20230914,111600,2835869800,4040,4040,4040,4035,1359
|
|
20230914,111500,2830385590,4040,4040,4040,4035,140
|
|
20230914,111400,2829819995,4040,4040,4040,4040,104
|
|
20230914,111300,2829399835,4040,4035,4040,4035,548
|
|
20230914,111200,2827188630,4035,4035,4035,4035,0
|
|
20230914,111100,2827188630,4035,4025,4035,4025,7020
|
|
20230914,111000,2798876845,4025,4030,4030,4025,1682
|
|
20230914,110900,2792100885,4030,4030,4030,4030,257
|
|
20230914,110800,2791065175,4030,4025,4030,4025,422
|
|
20230914,110700,2789366075,4030,4030,4030,4025,349
|
|
20230914,110600,2787961330,4030,4030,4030,4030,1568
|
|
20230914,110500,2781642290,4030,4035,4035,4030,1389
|
|
20230914,110400,2776044410,4030,4030,4030,4030,413
|
|
20230914,110300,2774380020,4035,4030,4035,4030,222
|
|
20230914,110200,2773484275,4030,4030,4030,4030,343
|
|
20230914,110100,2772101985,4035,4035,4035,4030,1213
|
|
20230914,110000,2767207700,4030,4030,4030,4030,3337
|
|
20230914,105900,2753759590,4030,4025,4030,4025,3959
|
|
20230914,105800,2737823430,4025,4030,4030,4025,657
|
|
20230914,105700,2735178830,4030,4030,4030,4030,307
|
|
20230914,105600,2733941620,4030,4025,4030,4025,372
|
|
20230914,105500,2732443010,4030,4030,4030,4030,179
|
|
20230914,105400,2731721640,4030,4025,4030,4025,1072
|
|
20230914,105300,2727404000,4030,4035,4035,4030,105
|
|
20230914,105200,2726980600,4035,4020,4035,4020,153
|
|
20230914,105100,2726365500,4015,4020,4040,4015,9664
|
|
20230914,105000,2687492425,4020,4020,4020,4020,477
|
|
20230914,104900,2685574885,4020,4015,4030,4015,1570
|
|
20230914,104800,2679253420,4015,4025,4025,4015,851
|
|
20230914,104700,2675836645,4025,4020,4025,4020,2996
|
|
20230914,104600,2663790075,4030,4030,4030,4030,2850
|
|
20230914,104500,2652304575,4025,4020,4030,4020,3971
|
|
20230914,104400,2636302960,4020,4025,4025,4020,1741
|
|
20230914,104300,2629299610,4025,4015,4025,4015,7284
|
|
20230914,104200,2600033965,4015,4010,4015,4010,2888
|
|
20230914,104100,2588452930,4005,4010,4010,4005,1613
|
|
20230914,104000,2581988345,4010,4015,4015,4010,1672
|
|
20230914,103900,2575282995,4015,4015,4015,4015,1109
|
|
20230914,103800,2570830360,4015,4015,4020,4010,851
|
|
20230914,103700,2567415075,4015,4010,4015,4005,3097
|
|
20230914,103600,2554993365,4010,4005,4020,3995,6042
|
|
20230914,103500,2530798630,4000,3995,4000,3995,1028
|
|
20230914,103400,2526687730,4000,3995,4000,3990,8411
|
|
20230914,103300,2493079980,3995,4000,4000,3990,7753
|
|
20230914,103200,2462085630,3985,4000,4000,3980,18488
|
|
20230914,103100,2388342690,3995,4015,4015,3990,76647
|
|
20230914,103000,2081679535,4015,4020,4020,4015,8830
|
|
20230914,102900,2046208990,4020,4020,4020,4015,813
|
|
20230914,102800,2042942350,4030,4020,4030,4020,3005
|
|
20230914,102700,2030859660,4030,4030,4030,4030,2
|
|
20230914,102600,2030851600,4025,4025,4035,4025,1634
|
|
20230914,102500,2024272250,4035,4025,4035,4025,32
|
|
20230914,102400,2024143430,4035,4030,4035,4030,31
|
|
20230914,102300,2024018495,4030,4040,4040,4030,162
|
|
20230914,102200,2023365520,4040,4020,4040,4020,310
|
|
20230914,102100,2022113910,4035,4015,4035,4015,2339
|
|
20230914,102000,2012693505,4015,4020,4025,4015,3484
|
|
20230914,101900,1998690200,4015,4015,4020,4015,339
|
|
20230914,101800,1997328890,4015,4020,4025,4015,1983
|
|
20230914,101700,1989362475,4025,4025,4025,4020,2543
|
|
20230914,101600,1979133360,4025,4025,4025,4025,76
|
|
20230914,101500,1978827460,4025,4030,4030,4025,147
|
|
20230914,101400,1978235420,4030,4020,4030,4020,3516
|
|
20230914,101300,1964081740,4020,4020,4025,4020,334
|
|
20230914,101200,1962738695,4020,4020,4025,4015,1903
|
|
20230914,101100,1955091170,4020,4020,4025,4015,3464
|
|
20230914,101000,1941180780,4015,4025,4025,4015,39885
|
|
20230914,100900,1780998565,4025,4025,4025,4020,473
|
|
20230914,100800,1779094880,4025,4025,4030,4020,7397
|
|
20230914,100700,1749329060,4035,4035,4040,4025,6901
|
|
20230914,100600,1721518605,4030,4035,4040,4030,10061
|
|
20230914,100500,1680924005,4035,4050,4050,4035,1490
|
|
20230914,100400,1674902045,4050,4045,4050,4040,6425
|
|
20230914,100300,1648944645,4050,4040,4050,4040,3155
|
|
20230914,100200,1636182770,4045,4045,4045,4045,90
|
|
20230914,100100,1635818720,4045,4040,4045,4040,875
|
|
20230914,100000,1632282945,4045,4040,4045,4040,3240
|
|
20230914,095900,1619192415,4045,4040,4045,4040,494
|
|
20230914,095800,1617196475,4040,4045,4045,4040,5906
|
|
20230914,095700,1593335965,4045,4045,4050,4040,6231
|
|
20230914,095600,1568144625,4040,4045,4045,4040,7659
|
|
20230914,095500,1537174585,4045,4050,4055,4045,5668
|
|
20230914,095400,1514221905,4055,4050,4055,4050,6339
|
|
20230914,095300,1488547785,4050,4055,4060,4050,13613
|
|
20230914,095200,1433370775,4060,4060,4065,4055,8850
|
|
20230914,095100,1397439695,4065,4070,4080,4065,21010
|
|
20230914,095000,1311955795,4070,4075,4080,4070,6696
|
|
20230914,094900,1284677480,4080,4075,4080,4075,5838
|
|
20230914,094800,1260887380,4070,4050,4070,4050,11594
|
|
20230914,094700,1213754375,4055,4050,4055,4050,569
|
|
20230914,094600,1211448280,4055,4060,4060,4055,1138
|
|
20230914,094500,1206831190,4060,4060,4060,4055,235
|
|
20230914,094400,1205877095,4060,4050,4060,4050,438
|
|
20230914,094300,1204102195,4055,4055,4060,4055,2375
|
|
20230914,094200,1194471530,4055,4055,4055,4050,1318
|
|
20230914,094100,1189130345,4055,4055,4055,4055,1386
|
|
20230914,094000,1183510115,4055,4060,4060,4055,1581
|
|
20230914,093900,1177092855,4060,4060,4060,4060,1404
|
|
20230914,093800,1171392615,4060,4050,4060,4050,4346
|
|
20230914,093700,1153768800,4055,4050,4055,4050,933
|
|
20230914,093600,1149990135,4050,4060,4060,4050,3407
|
|
20230914,093500,1136178560,4060,4055,4060,4055,3862
|
|
20230914,093400,1120500210,4055,4055,4055,4055,224
|
|
20230914,093300,1119591890,4055,4060,4060,4055,680
|
|
20230914,093200,1116834435,4055,4050,4060,4050,7853
|
|
20230914,093100,1085011265,4045,4040,4045,4015,14426
|
|
20230914,093000,1026772065,4035,4025,4040,4010,20226
|
|
20230914,092900,945400705,4025,4040,4040,4020,5314
|
|
20230914,092800,924021565,4040,4025,4040,4025,11673
|
|
20230914,092700,876952795,4025,4020,4025,4010,7802
|
|
20230914,092600,845613710,4020,4035,4035,4020,2893
|
|
20230914,092500,833972620,4035,4025,4035,4020,2282
|
|
20230914,092400,824784790,4025,4025,4030,4015,14531
|
|
20230914,092300,766321615,4030,4055,4055,4020,35839
|
|
20230914,092200,621708075,4050,4060,4060,4050,3465
|
|
20230914,092100,607648620,4060,4060,4065,4060,1154
|
|
20230914,092000,602962790,4060,4060,4065,4060,705
|
|
20230914,091900,600100480,4060,4060,4060,4055,509
|
|
20230914,091800,598034060,4060,4055,4060,4050,3069
|
|
20230914,091700,585587705,4050,4055,4055,4045,1409
|
|
20230914,091600,579877985,4055,4055,4060,4045,8347
|
|
20230914,091500,546017545,4060,4060,4060,4050,1303
|
|
20230914,091400,540739360,4050,4060,4065,4050,5272
|
|
20230914,091300,519369325,4060,4070,4070,4060,4902
|
|
20230914,091200,499453780,4065,4075,4075,4065,11853
|
|
20230914,091100,451190005,4075,4080,4085,4075,7559
|
|
20230914,091000,420345550,4080,4085,4085,4080,2350
|
|
20230914,090900,410747345,4085,4080,4085,4070,6397
|
|
20230914,090800,384641880,4075,4070,4085,4070,1394
|
|
20230914,090700,378956485,4070,4080,4090,4070,2411
|
|
20230914,090600,369115030,4075,4070,4075,4055,13370
|
|
20230914,090500,314741415,4070,4075,4075,4065,13355
|
|
20230914,090400,260368055,4075,4095,4095,4065,16244
|
|
20230914,090300,194137905,4090,4090,4095,4080,10318
|
|
20230914,090200,151893030,4080,4075,4105,4070,7577
|
|
20230914,090100,120959345,4075,4080,4110,4070,14982
|
|
20230914,090000,59766965,4090,4070,4090,4070,14337
|