603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190000,6998682325,5120,5120,5120,5120,16812
|
|
20230901,185900,6998682325,5120,5120,5120,5120,0
|
|
20230901,185800,6998682325,5120,5120,5120,5120,0
|
|
20230901,185700,6998682325,5120,5120,5120,5120,0
|
|
20230901,185600,6998682325,5120,5120,5120,5120,0
|
|
20230901,185500,6998682325,5120,5120,5120,5120,0
|
|
20230901,185400,6998682325,5120,5120,5120,5120,0
|
|
20230901,185300,6998682325,5120,5120,5120,5120,0
|
|
20230901,185200,6998682325,5120,5120,5120,5120,0
|
|
20230901,185100,6998682325,5120,5120,5120,5120,0
|
|
20230901,185000,6998682325,5120,5120,5120,5120,0
|
|
20230901,184900,6998682325,5120,5120,5120,5120,0
|
|
20230901,184800,6998682325,5120,5120,5120,5120,0
|
|
20230901,184700,6998682325,5120,5120,5120,5120,0
|
|
20230901,184600,6998682325,5120,5120,5120,5120,0
|
|
20230901,184500,6998682325,5120,5120,5120,5120,0
|
|
20230901,184400,6998682325,5120,5120,5120,5120,0
|
|
20230901,184300,6998682325,5120,5120,5120,5120,0
|
|
20230901,184200,6998682325,5120,5120,5120,5120,0
|
|
20230901,184100,6998682325,5120,5120,5120,5120,0
|
|
20230901,184000,6998682325,5120,5120,5120,5120,0
|
|
20230901,183900,6998682325,5120,5120,5120,5120,0
|
|
20230901,183800,6998682325,5120,5120,5120,5120,0
|
|
20230901,183700,6998682325,5120,5120,5120,5120,0
|
|
20230901,183600,6998682325,5120,5120,5120,5120,0
|
|
20230901,183500,6998682325,5120,5120,5120,5120,0
|
|
20230901,183400,6998682325,5120,5120,5120,5120,0
|
|
20230901,183300,6998682325,5120,5120,5120,5120,0
|
|
20230901,183200,6998682325,5120,5120,5120,5120,0
|
|
20230901,183100,6998682325,5120,5120,5120,5120,0
|
|
20230901,183000,6998682325,5120,5120,5120,5120,16812
|
|
20230901,182900,6998682325,5120,5120,5120,5120,0
|
|
20230901,182800,6998682325,5120,5120,5120,5120,0
|
|
20230901,182700,6998682325,5120,5120,5120,5120,0
|
|
20230901,182600,6998682325,5120,5120,5120,5120,0
|
|
20230901,182500,6998682325,5120,5120,5120,5120,0
|
|
20230901,182400,6998682325,5120,5120,5120,5120,0
|
|
20230901,182300,6998682325,5120,5120,5120,5120,0
|
|
20230901,182200,6998682325,5120,5120,5120,5120,0
|
|
20230901,182100,6998682325,5120,5120,5120,5120,0
|
|
20230901,182000,6998682325,5120,5120,5120,5120,0
|
|
20230901,181900,6998682325,5120,5120,5120,5120,0
|
|
20230901,181800,6998682325,5120,5120,5120,5120,0
|
|
20230901,181700,6998682325,5120,5120,5120,5120,0
|
|
20230901,181600,6998682325,5120,5120,5120,5120,0
|
|
20230901,181500,6998682325,5120,5120,5120,5120,0
|
|
20230901,181400,6998682325,5120,5120,5120,5120,0
|
|
20230901,181300,6998682325,5120,5120,5120,5120,0
|
|
20230901,181200,6998682325,5120,5120,5120,5120,0
|
|
20230901,181100,6998682325,5120,5120,5120,5120,0
|
|
20230901,181000,6998682325,5120,5120,5120,5120,0
|
|
20230901,180900,6998682325,5120,5120,5120,5120,0
|
|
20230901,180800,6998682325,5120,5120,5120,5120,0
|
|
20230901,180700,6998682325,5120,5120,5120,5120,0
|
|
20230901,180600,6998682325,5120,5120,5120,5120,0
|
|
20230901,180500,6998682325,5120,5120,5120,5120,0
|
|
20230901,180400,6998682325,5120,5120,5120,5120,0
|
|
20230901,180300,6998682325,5120,5120,5120,5120,0
|
|
20230901,180200,6998682325,5120,5120,5120,5120,0
|
|
20230901,180100,6998682325,5120,5120,5120,5120,0
|
|
20230901,180000,6998682325,5120,5120,5120,5120,16812
|
|
20230901,175900,6998682325,5120,5120,5120,5120,0
|
|
20230901,175800,6998682325,5120,5120,5120,5120,0
|
|
20230901,175700,6998682325,5120,5120,5120,5120,0
|
|
20230901,175600,6998682325,5120,5120,5120,5120,0
|
|
20230901,175500,6998682325,5120,5120,5120,5120,0
|
|
20230901,175400,6998682325,5120,5120,5120,5120,0
|
|
20230901,175300,6998682325,5120,5120,5120,5120,0
|
|
20230901,175200,6998682325,5120,5120,5120,5120,0
|
|
20230901,175100,6998682325,5120,5120,5120,5120,0
|
|
20230901,175000,6998682325,5120,5120,5120,5120,0
|
|
20230901,174900,6998682325,5120,5120,5120,5120,0
|
|
20230901,174800,6998682325,5120,5120,5120,5120,0
|
|
20230901,174700,6998682325,5120,5120,5120,5120,0
|
|
20230901,174600,6998682325,5120,5120,5120,5120,0
|
|
20230901,174500,6998682325,5120,5120,5120,5120,0
|
|
20230901,174400,6998682325,5120,5120,5120,5120,0
|
|
20230901,174300,6998682325,5120,5120,5120,5120,0
|
|
20230901,174200,6998682325,5120,5120,5120,5120,0
|
|
20230901,174100,6998682325,5120,5120,5120,5120,0
|
|
20230901,174000,6998682325,5120,5120,5120,5120,0
|
|
20230901,173900,6998682325,5120,5120,5120,5120,0
|
|
20230901,173800,6998682325,5120,5120,5120,5120,0
|
|
20230901,173700,6998682325,5120,5120,5120,5120,0
|
|
20230901,173600,6998682325,5120,5120,5120,5120,0
|
|
20230901,173500,6998682325,5120,5120,5120,5120,0
|
|
20230901,173400,6998682325,5120,5120,5120,5120,0
|
|
20230901,173300,6998682325,5120,5120,5120,5120,0
|
|
20230901,173200,6998682325,5120,5120,5120,5120,0
|
|
20230901,173100,6998682325,5120,5120,5120,5120,0
|
|
20230901,173000,6998682325,5120,5120,5120,5120,16812
|
|
20230901,172900,6998682325,5120,5120,5120,5120,0
|
|
20230901,172800,6998682325,5120,5120,5120,5120,0
|
|
20230901,172700,6998682325,5120,5120,5120,5120,0
|
|
20230901,172600,6998682325,5120,5120,5120,5120,0
|
|
20230901,172500,6998682325,5120,5120,5120,5120,0
|
|
20230901,172400,6998682325,5120,5120,5120,5120,0
|
|
20230901,172300,6998682325,5120,5120,5120,5120,0
|
|
20230901,172200,6998682325,5120,5120,5120,5120,0
|
|
20230901,172100,6998682325,5120,5120,5120,5120,0
|
|
20230901,172000,6998682325,5120,5120,5120,5120,0
|
|
20230901,171900,6998682325,5120,5120,5120,5120,0
|
|
20230901,171800,6998682325,5120,5120,5120,5120,0
|
|
20230901,171700,6998682325,5120,5120,5120,5120,0
|
|
20230901,171600,6998682325,5120,5120,5120,5120,0
|
|
20230901,171500,6998682325,5120,5120,5120,5120,0
|
|
20230901,171400,6998682325,5120,5120,5120,5120,0
|
|
20230901,171300,6998682325,5120,5120,5120,5120,0
|
|
20230901,171200,6998682325,5120,5120,5120,5120,0
|
|
20230901,171100,6998682325,5120,5120,5120,5120,0
|
|
20230901,171000,6998682325,5120,5120,5120,5120,0
|
|
20230901,170900,6998682325,5120,5120,5120,5120,0
|
|
20230901,170800,6998682325,5120,5120,5120,5120,0
|
|
20230901,170700,6998682325,5120,5120,5120,5120,0
|
|
20230901,170600,6998682325,5120,5120,5120,5120,0
|
|
20230901,170500,6998682325,5120,5120,5120,5120,0
|
|
20230901,170400,6998682325,5120,5120,5120,5120,0
|
|
20230901,170300,6998682325,5120,5120,5120,5120,0
|
|
20230901,170200,6998682325,5120,5120,5120,5120,0
|
|
20230901,170100,6998682325,5120,5120,5120,5120,0
|
|
20230901,170000,6998682325,5120,5120,5120,5120,16812
|
|
20230901,165900,6998682325,5120,5120,5120,5120,0
|
|
20230901,165800,6998682325,5120,5120,5120,5120,0
|
|
20230901,165700,6998682325,5120,5120,5120,5120,0
|
|
20230901,165600,6998682325,5120,5120,5120,5120,0
|
|
20230901,165500,6998682325,5120,5120,5120,5120,0
|
|
20230901,165400,6998682325,5120,5120,5120,5120,0
|
|
20230901,165300,6998682325,5120,5120,5120,5120,0
|
|
20230901,165200,6998682325,5120,5120,5120,5120,0
|
|
20230901,165100,6998682325,5120,5120,5120,5120,0
|
|
20230901,165000,6998682325,5120,5120,5120,5120,0
|
|
20230901,164900,6998682325,5120,5120,5120,5120,0
|
|
20230901,164800,6998682325,5120,5120,5120,5120,0
|
|
20230901,164700,6998682325,5120,5120,5120,5120,0
|
|
20230901,164600,6998682325,5120,5120,5120,5120,0
|
|
20230901,164500,6998682325,5120,5120,5120,5120,0
|
|
20230901,164400,6998682325,5120,5120,5120,5120,0
|
|
20230901,164300,6998682325,5120,5120,5120,5120,0
|
|
20230901,164200,6998682325,5120,5120,5120,5120,0
|
|
20230901,164100,6998682325,5120,5120,5120,5120,0
|
|
20230901,164000,6998682325,5120,5120,5120,5120,0
|
|
20230901,163900,6998682325,5120,5120,5120,5120,0
|
|
20230901,163800,6998682325,5120,5120,5120,5120,0
|
|
20230901,163700,6998682325,5120,5120,5120,5120,0
|
|
20230901,163600,6998682325,5120,5120,5120,5120,0
|
|
20230901,163500,6998682325,5120,5120,5120,5120,0
|
|
20230901,163400,6998682325,5120,5120,5120,5120,0
|
|
20230901,163300,6998682325,5120,5120,5120,5120,0
|
|
20230901,163200,6998682325,5120,5120,5120,5120,0
|
|
20230901,163100,6998682325,5120,5120,5120,5120,0
|
|
20230901,163000,6998682325,5120,5120,5120,5120,16812
|
|
20230901,162900,6998682325,5120,5120,5120,5120,0
|
|
20230901,162800,6998682325,5120,5120,5120,5120,0
|
|
20230901,162700,6998682325,5120,5120,5120,5120,0
|
|
20230901,162600,6998682325,5120,5120,5120,5120,0
|
|
20230901,162500,6998682325,5120,5120,5120,5120,0
|
|
20230901,162400,6998682325,5120,5120,5120,5120,0
|
|
20230901,162300,6998682325,5120,5120,5120,5120,0
|
|
20230901,162200,6998682325,5120,5120,5120,5120,0
|
|
20230901,162100,6998682325,5120,5120,5120,5120,0
|
|
20230901,162000,6998682325,5120,5120,5120,5120,0
|
|
20230901,161900,6998682325,5120,5120,5120,5120,0
|
|
20230901,161800,6998682325,5120,5120,5120,5120,0
|
|
20230901,161700,6998682325,5120,5120,5120,5120,0
|
|
20230901,161600,6998682325,5120,5120,5120,5120,0
|
|
20230901,161500,6998682325,5120,5120,5120,5120,0
|
|
20230901,161400,6998682325,5120,5120,5120,5120,0
|
|
20230901,161300,6998682325,5120,5120,5120,5120,0
|
|
20230901,161200,6998682325,5120,5120,5120,5120,0
|
|
20230901,161100,6998682325,5120,5120,5120,5120,0
|
|
20230901,161000,6998682325,5120,5120,5120,5120,0
|
|
20230901,160900,6998682325,5120,5120,5120,5120,0
|
|
20230901,160800,6998682325,5120,5120,5120,5120,0
|
|
20230901,160700,6998682325,5120,5120,5120,5120,0
|
|
20230901,160600,6998682325,5120,5120,5120,5120,0
|
|
20230901,160500,6998682325,5120,5120,5120,5120,0
|
|
20230901,160400,6998682325,5120,5120,5120,5120,0
|
|
20230901,160300,6998682325,5120,5120,5120,5120,0
|
|
20230901,160200,6998682325,5120,5120,5120,5120,0
|
|
20230901,160100,6998682325,5120,5120,5120,5120,0
|
|
20230901,160000,6998682325,5120,5120,5120,5120,16812
|
|
20230901,155900,6998682325,5120,5120,5120,5120,0
|
|
20230901,155800,6998682325,5120,5120,5120,5120,0
|
|
20230901,155700,6998682325,5120,5120,5120,5120,0
|
|
20230901,155600,6998682325,5120,5120,5120,5120,0
|
|
20230901,155500,6998682325,5120,5120,5120,5120,0
|
|
20230901,155400,6998682325,5120,5120,5120,5120,0
|
|
20230901,155300,6998682325,5120,5120,5120,5120,0
|
|
20230901,155200,6998682325,5120,5120,5120,5120,0
|
|
20230901,155100,6998682325,5120,5120,5120,5120,0
|
|
20230901,155000,6998682325,5120,5120,5120,5120,0
|
|
20230901,154900,6998682325,5120,5120,5120,5120,0
|
|
20230901,154800,6998682325,5120,5120,5120,5120,0
|
|
20230901,154700,6998682325,5120,5120,5120,5120,0
|
|
20230901,154600,6998682325,5120,5120,5120,5120,0
|
|
20230901,154500,6998682325,5120,5120,5120,5120,0
|
|
20230901,154400,6998682325,5120,5120,5120,5120,0
|
|
20230901,154300,6998682325,5120,5120,5120,5120,0
|
|
20230901,154200,6998682325,5120,5120,5120,5120,0
|
|
20230901,154100,6998682325,5120,5120,5120,5120,0
|
|
20230901,154000,6998682325,5120,5120,5120,5120,0
|
|
20230901,153900,6998682325,5120,5120,5120,5120,0
|
|
20230901,153800,6998682325,5120,5120,5120,5120,0
|
|
20230901,153700,6998682325,5120,5120,5120,5120,0
|
|
20230901,153600,6998682325,5120,5120,5120,5120,0
|
|
20230901,153500,6998682325,5120,5120,5120,5120,0
|
|
20230901,153400,6998682325,5120,5120,5120,5120,0
|
|
20230901,153300,6998682325,5120,5120,5120,5120,0
|
|
20230901,153200,6998682325,5120,5120,5120,5120,0
|
|
20230901,153100,6998682325,5120,5120,5120,5120,0
|
|
20230901,153000,6998682325,5120,5120,5120,5120,33624
|
|
20230901,152900,6912604885,5130,5130,5130,5130,0
|
|
20230901,152800,6912604885,5130,5130,5130,5130,0
|
|
20230901,152700,6912604885,5130,5130,5130,5130,0
|
|
20230901,152600,6912604885,5130,5130,5130,5130,0
|
|
20230901,152500,6912604885,5130,5130,5130,5130,0
|
|
20230901,152400,6912604885,5130,5130,5130,5130,0
|
|
20230901,152300,6912604885,5130,5130,5130,5130,0
|
|
20230901,152200,6912604885,5130,5130,5130,5130,0
|
|
20230901,152100,6912604885,5130,5130,5130,5130,0
|
|
20230901,152000,6912604885,5130,5130,5130,5130,0
|
|
20230901,151900,6912604885,5130,5120,5140,5120,11147
|
|
20230901,151800,6855412145,5120,5110,5130,5100,7680
|
|
20230901,151700,6816137155,5110,5090,5110,5090,3944
|
|
20230901,151600,6796025885,5090,5070,5090,5070,2829
|
|
20230901,151500,6781655105,5070,5070,5070,5060,2140
|
|
20230901,151400,6770806805,5070,5060,5070,5060,6064
|
|
20230901,151300,6740118185,5050,5080,5080,5050,5513
|
|
20230901,151200,6712245145,5080,5070,5080,5070,1625
|
|
20230901,151100,6704006115,5070,5070,5070,5060,5603
|
|
20230901,151000,6675643905,5060,5070,5070,5060,2367
|
|
20230901,150900,6663643935,5070,5070,5090,5060,1434
|
|
20230901,150800,6656377515,5070,5030,5080,5030,5135
|
|
20230901,150700,6630458005,5040,5120,5120,5030,18029
|
|
20230901,150600,6538929035,5120,5140,5140,5120,3736
|
|
20230901,150500,6519782885,5140,5160,5160,5140,2699
|
|
20230901,150400,6505892155,5160,5150,5170,5150,734
|
|
20230901,150300,6502109365,5150,5160,5160,5150,5060
|
|
20230901,150200,6476026595,5170,5170,5170,5160,961
|
|
20230901,150100,6471065735,5170,5160,5170,5160,2905
|
|
20230901,150000,6456072755,5160,5160,5170,5150,2964
|
|
20230901,145900,6440754915,5150,5160,5160,5140,5687
|
|
20230901,145800,6411464885,5160,5170,5170,5160,3350
|
|
20230901,145700,6394171265,5160,5180,5180,5160,3027
|
|
20230901,145600,6378533285,5170,5170,5180,5160,5999
|
|
20230901,145500,6347506715,5180,5160,5180,5160,4542
|
|
20230901,145400,6324039355,5170,5160,5170,5160,5976
|
|
20230901,145300,6293172575,5160,5130,5170,5130,10413
|
|
20230901,145200,6239524855,5140,5150,5150,5130,4568
|
|
20230901,145100,6216047055,5150,5180,5180,5140,11258
|
|
20230901,145000,6157921315,5180,5160,5180,5150,12813
|
|
20230901,144900,6091636185,5130,5120,5180,5120,24583
|
|
20230901,144800,5965229635,5120,5100,5120,5090,6841
|
|
20230901,144700,5930310945,5100,5060,5110,5060,14219
|
|
20230901,144600,5858029975,5060,5040,5060,5040,3877
|
|
20230901,144500,5838459705,5040,5040,5040,5030,3958
|
|
20230901,144400,5818547705,5030,5050,5050,5030,1237
|
|
20230901,144300,5812320735,5050,5020,5050,5020,9545
|
|
20230901,144200,5764255035,5020,5020,5020,5010,192
|
|
20230901,144100,5763291255,5020,5020,5020,5010,470
|
|
20230901,144000,5760932045,5020,5010,5020,5010,531
|
|
20230901,143900,5758270285,5010,5000,5010,4995,4020
|
|
20230901,143800,5738141225,5010,5010,5010,5000,554
|
|
20230901,143700,5735369135,5000,5000,5010,5000,1284
|
|
20230901,143600,5728948715,5000,4995,5000,4990,5828
|
|
20230901,143500,5699834245,4995,5000,5000,4995,1271
|
|
20230901,143400,5693480995,5000,5010,5010,5000,916
|
|
20230901,143300,5688900985,5000,5020,5020,5000,104
|
|
20230901,143200,5688379945,5020,5020,5020,4995,509
|
|
20230901,143100,5685832285,5000,5000,5000,5000,1299
|
|
20230901,143000,5679337285,5000,5020,5020,5000,3778
|
|
20230901,142900,5660441285,5030,5030,5030,5000,2124
|
|
20230901,142800,5649799735,5040,5020,5040,5020,1848
|
|
20230901,142700,5640515365,5020,5020,5020,5010,277
|
|
20230901,142600,5639125875,5020,5010,5020,5000,802
|
|
20230901,142500,5635107845,5000,5010,5010,5000,382
|
|
20230901,142400,5633195055,5010,5010,5010,5010,230
|
|
20230901,142300,5632042755,5010,5010,5010,5010,182
|
|
20230901,142200,5631130935,5010,5000,5020,4995,2667
|
|
20230901,142100,5617787045,4995,4990,5000,4990,1805
|
|
20230901,142000,5608771170,4990,4985,4990,4985,1421
|
|
20230901,141900,5601680930,4985,4985,4990,4985,825
|
|
20230901,141800,5597567870,4990,4995,4995,4990,653
|
|
20230901,141700,5594309300,4990,4990,4990,4985,288
|
|
20230901,141600,5592872450,4985,4985,4985,4985,1142
|
|
20230901,141500,5587179580,4985,4985,4985,4980,137
|
|
20230901,141400,5586496770,4985,4985,4985,4980,782
|
|
20230901,141300,5582598945,4985,4985,4985,4985,2127
|
|
20230901,141200,5571995850,4985,4985,4985,4985,1187
|
|
20230901,141100,5566078655,4985,4985,4985,4980,317
|
|
20230901,141000,5564498910,4980,4980,4980,4980,3261
|
|
20230901,140900,5548259130,4980,4975,4980,4975,120
|
|
20230901,140800,5547661545,4975,4975,4975,4970,1270
|
|
20230901,140700,5541343690,4975,4970,4975,4970,2715
|
|
20230901,140600,5527849090,4975,4980,4980,4970,776
|
|
20230901,140500,5523990740,4975,4975,4980,4975,492
|
|
20230901,140400,5521542265,4975,4970,4975,4970,285
|
|
20230901,140300,5520125065,4980,4970,4980,4970,118
|
|
20230901,140200,5519538445,4970,4970,4980,4970,775
|
|
20230901,140100,5515682105,4970,4975,4975,4970,105
|
|
20230901,140000,5515159755,4975,4975,4975,4970,1186
|
|
20230901,135900,5509261410,4975,4970,4975,4965,1578
|
|
20230901,135800,5501423575,4975,4970,4975,4970,151
|
|
20230901,135700,5500673100,4965,4970,4970,4965,1618
|
|
20230901,135600,5492631745,4970,4960,4970,4960,1841
|
|
20230901,135500,5483499785,4960,4960,4965,4960,576
|
|
20230901,135400,5480640680,4960,4960,4960,4960,35
|
|
20230901,135300,5480467080,4960,4965,4965,4960,604
|
|
20230901,135200,5477468320,4965,4955,4965,4955,630
|
|
20230901,135100,5474345910,4955,4965,4965,4955,10430
|
|
20230901,135000,5422643310,4965,4965,4965,4960,1174
|
|
20230901,134900,5416820230,4960,4965,4965,4960,1213
|
|
20230901,134800,5410802700,4965,4965,4965,4960,1291
|
|
20230901,134700,5404397010,4960,4960,4965,4960,2186
|
|
20230901,134600,5393545030,4965,4960,4965,4955,1016
|
|
20230901,134500,5388505645,4960,4960,4965,4955,2297
|
|
20230901,134400,5377114225,4960,4965,4965,4960,974
|
|
20230901,134300,5372282570,4965,4965,4965,4960,593
|
|
20230901,134200,5369341165,4960,4960,4960,4955,1728
|
|
20230901,134100,5360770305,4960,4960,4960,4955,786
|
|
20230901,134000,5356872495,4960,4960,4960,4955,1067
|
|
20230901,133900,5351580185,4960,4965,4965,4960,514
|
|
20230901,133800,5349029535,4955,4955,4965,4955,1011
|
|
20230901,133700,5344018925,4955,4960,4960,4955,11144
|
|
20230901,133600,5288798500,4960,4955,4960,4955,3009
|
|
20230901,133500,5273882185,4955,4955,4960,4950,6839
|
|
20230901,133400,5239999050,4955,4965,4965,4955,3258
|
|
20230901,133300,5223840645,4965,4965,4970,4965,2661
|
|
20230901,133200,5210628530,4970,4980,4980,4970,4815
|
|
20230901,133100,5186697735,4980,4975,4980,4975,172
|
|
20230901,133000,5185841425,4970,4980,4980,4970,2133
|
|
20230901,132900,5175226175,4980,4975,4980,4975,435
|
|
20230901,132800,5173060070,4980,4975,4980,4970,274
|
|
20230901,132700,5171697095,4975,4975,4975,4970,2556
|
|
20230901,132600,5158991810,4970,4975,4975,4970,1900
|
|
20230901,132500,5149544705,4975,4975,4975,4975,3629
|
|
20230901,132400,5131490430,4970,4975,4975,4970,6880
|
|
20230901,132300,5097263325,4975,4975,4980,4975,6566
|
|
20230901,132200,5064595380,4975,4975,4980,4975,2813
|
|
20230901,132100,5050593965,4980,4980,4980,4975,8484
|
|
20230901,132000,5008344265,4985,4985,4990,4980,1674
|
|
20230901,131900,4999999080,4985,4985,4985,4980,3324
|
|
20230901,131800,4983432705,4980,4980,4990,4980,777
|
|
20230901,131700,4979559565,4990,4985,4990,4985,1491
|
|
20230901,131600,4972126290,4990,4990,4990,4985,8460
|
|
20230901,131500,4929952460,4985,4985,4990,4980,3050
|
|
20230901,131400,4914754820,4985,4990,4990,4985,2305
|
|
20230901,131300,4903260855,4990,4990,4990,4985,165
|
|
20230901,131200,4902437580,4990,4990,4995,4985,1857
|
|
20230901,131100,4893170600,4990,4985,4995,4980,2356
|
|
20230901,131000,4881422420,4985,4985,4990,4980,3324
|
|
20230901,130900,4864860160,4980,4990,4990,4980,2161
|
|
20230901,130800,4854085515,4995,4995,4995,4990,87
|
|
20230901,130700,4853651370,4990,4995,4995,4990,2480
|
|
20230901,130600,4841272725,4990,4990,4990,4990,2331
|
|
20230901,130500,4829641035,4990,4985,4990,4980,3820
|
|
20230901,130400,4810601570,4990,4985,4990,4980,10020
|
|
20230901,130300,4760652040,4990,4990,4990,4985,647
|
|
20230901,130200,4757424290,4990,5010,5010,4985,23835
|
|
20230901,130100,4638312945,5010,5020,5020,5010,998
|
|
20230901,130000,4633305465,5020,5020,5020,5020,1360
|
|
20230901,125900,4626478265,5020,5020,5020,5020,89
|
|
20230901,125800,4626031485,5010,5010,5010,5010,57
|
|
20230901,125700,4625745915,5020,5020,5020,5010,1378
|
|
20230901,125600,4618840995,5010,5010,5010,5010,62
|
|
20230901,125500,4618530375,5010,5010,5010,5010,2244
|
|
20230901,125400,4607287935,5010,5010,5010,5010,483
|
|
20230901,125300,4604868105,5020,5010,5020,5000,140
|
|
20230901,125200,4604167305,5000,5010,5010,5000,1421
|
|
20230901,125100,4597048835,5010,5010,5010,5000,823
|
|
20230901,125000,4592927515,5000,5000,5000,5000,1363
|
|
20230901,124900,4586112515,5010,5000,5010,5000,629
|
|
20230901,124800,4582967305,5000,5010,5010,5000,136
|
|
20230901,124700,4582286005,5000,5010,5010,5000,260
|
|
20230901,124600,4580984255,5010,5010,5010,5000,1585
|
|
20230901,124500,4573048405,5000,5020,5020,5000,2529
|
|
20230901,124400,4560399345,5020,5000,5020,5000,3331
|
|
20230901,124300,4543743885,5000,5000,5020,5000,4880
|
|
20230901,124200,4519335115,5000,5000,5020,5000,686
|
|
20230901,124100,4515904035,5030,5020,5030,5000,27567
|
|
20230901,124000,4377808105,5040,5040,5040,5020,868
|
|
20230901,123900,4373441205,5040,5040,5040,5030,52
|
|
20230901,123800,4373179315,5030,5040,5040,5030,210
|
|
20230901,123700,4372121915,5040,5030,5040,5030,30
|
|
20230901,123600,4371970945,5040,5030,5040,5020,1226
|
|
20230901,123500,4365815595,5030,5030,5030,5030,576
|
|
20230901,123400,4362918315,5030,5030,5040,5030,1661
|
|
20230901,123300,4354563445,5040,5040,5040,5040,210
|
|
20230901,123200,4353505045,5040,5030,5040,5030,328
|
|
20230901,123100,4351852985,5030,5040,5040,5030,45
|
|
20230901,123000,4351626595,5040,5040,5040,5040,134
|
|
20230901,122900,4350951235,5040,5050,5050,5030,3580
|
|
20230901,122800,4332885995,5050,5060,5060,5050,311
|
|
20230901,122700,4331314905,5060,5050,5060,5050,150
|
|
20230901,122600,4330556575,5050,5050,5050,5040,1423
|
|
20230901,122500,4323371525,5050,5050,5050,5050,865
|
|
20230901,122400,4319003275,5050,5030,5050,5030,4859
|
|
20230901,122300,4294526585,5030,5030,5040,5030,434
|
|
20230901,122200,4292343255,5030,5040,5040,5030,2208
|
|
20230901,122100,4281230805,5040,5030,5040,5030,600
|
|
20230901,122000,4278206975,5040,5040,5040,5040,52
|
|
20230901,121900,4277944895,5030,5030,5030,5030,50
|
|
20230901,121800,4277693395,5030,5030,5030,5030,279
|
|
20230901,121700,4276290025,5030,5040,5040,5030,728
|
|
20230901,121600,4272627885,5040,5040,5040,5040,563
|
|
20230901,121500,4269790365,5040,5040,5050,5040,1141
|
|
20230901,121400,4264039605,5050,5030,5050,5030,1787
|
|
20230901,121300,4255043455,5030,5040,5040,5030,16517
|
|
20230901,121200,4171837395,5040,5040,5040,5040,500
|
|
20230901,121100,4169317395,5030,5030,5030,5030,51
|
|
20230901,121000,4169060865,5030,5030,5040,5030,155
|
|
20230901,120900,4168281095,5040,5040,5040,5040,30
|
|
20230901,120800,4168129895,5030,5040,5040,5030,558
|
|
20230901,120700,4165317645,5040,5040,5040,5040,1
|
|
20230901,120600,4165312605,5030,5030,5030,5030,503
|
|
20230901,120500,4162782515,5030,5030,5030,5030,1651
|
|
20230901,120400,4154477985,5030,5040,5040,5020,2893
|
|
20230901,120300,4139932785,5030,5040,5040,5030,39
|
|
20230901,120200,4139736485,5040,5040,5040,5040,52
|
|
20230901,120100,4139474405,5040,5040,5040,5030,150
|
|
20230901,120000,4138719135,5040,5030,5040,5030,934
|
|
20230901,115900,4134020375,5030,5030,5040,5030,1470
|
|
20230901,115800,4126626265,5030,5030,5030,5030,1253
|
|
20230901,115700,4120323675,5030,5030,5040,5030,508
|
|
20230901,115600,4117768355,5030,5020,5030,5020,1660
|
|
20230901,115500,4109423835,5020,5020,5030,5020,221
|
|
20230901,115400,4108314315,5020,5020,5020,5020,119
|
|
20230901,115300,4107716935,5020,5020,5020,5020,56
|
|
20230901,115200,4107435815,5020,5020,5020,5020,176
|
|
20230901,115100,4106552295,5010,5010,5010,5010,1007
|
|
20230901,115000,4101507225,5010,5010,5020,5010,292
|
|
20230901,114900,4100043785,5020,5010,5020,5010,1203
|
|
20230901,114800,4094016385,5010,5020,5020,5010,3326
|
|
20230901,114700,4077319875,5030,5030,5030,5020,2788
|
|
20230901,114600,4063299545,5030,5040,5040,5030,810
|
|
20230901,114500,4059220195,5040,5030,5040,5030,1007
|
|
20230901,114400,4054154745,5030,5030,5030,5030,811
|
|
20230901,114300,4050075415,5030,5040,5040,5030,1705
|
|
20230901,114200,4041493215,5030,5040,5040,5030,1507
|
|
20230901,114100,4033912715,5030,5040,5040,5030,177
|
|
20230901,114000,4033021755,5040,5040,5040,5030,1066
|
|
20230901,113900,4027657565,5040,5040,5040,5030,815
|
|
20230901,113800,4023554375,5040,5040,5040,5030,1480
|
|
20230901,113700,4016097335,5040,5040,5040,5040,401
|
|
20230901,113600,4014076295,5040,5030,5040,5030,529
|
|
20230901,113500,4011411665,5030,5040,5040,5030,16
|
|
20230901,113400,4011331175,5030,5030,5040,5030,1168
|
|
20230901,113300,4005455795,5030,5040,5040,5030,1870
|
|
20230901,113200,3996037895,5030,5040,5050,5030,473
|
|
20230901,113100,3993656415,5040,5030,5040,5030,646
|
|
20230901,113000,3990403175,5030,5040,5040,5030,1459
|
|
20230901,112900,3983052655,5040,5040,5050,5040,1193
|
|
20230901,112800,3977036505,5040,5030,5040,5020,1851
|
|
20230901,112700,3967715795,5030,5020,5030,5020,1906
|
|
20230901,112600,3958129075,5030,5030,5030,5020,1366
|
|
20230901,112500,3951259995,5020,5030,5030,5020,328
|
|
20230901,112400,3949613175,5020,5020,5030,5020,728
|
|
20230901,112300,3945955485,5020,5020,5020,5020,183
|
|
20230901,112200,3945036825,5030,5020,5030,5020,6864
|
|
20230901,112100,3910579175,5020,5020,5020,5020,46
|
|
20230901,112000,3910348255,5020,5020,5020,5020,40
|
|
20230901,111900,3910147455,5010,5010,5020,5010,638
|
|
20230901,111800,3906950035,5020,5020,5020,5020,36
|
|
20230901,111700,3906769315,5020,5020,5020,5010,2269
|
|
20230901,111600,3895381125,5020,5020,5020,5020,25
|
|
20230901,111500,3895255625,5020,5020,5020,5010,1994
|
|
20230901,111400,3885265375,5020,5010,5020,5010,178
|
|
20230901,111300,3884373375,5010,5010,5010,5010,543
|
|
20230901,111200,3881652945,5010,5010,5020,5000,2586
|
|
20230901,111100,3868696815,5010,5010,5020,5010,2072
|
|
20230901,111000,3858305585,5010,5010,5010,5010,1011
|
|
20230901,110900,3853240475,5010,5010,5020,5010,997
|
|
20230901,110800,3848238705,5010,5010,5020,5010,793
|
|
20230901,110700,3844265715,5010,5010,5020,5010,777
|
|
20230901,110600,3840371935,5010,5010,5020,5010,1123
|
|
20230901,110500,3834745515,5010,5010,5010,5010,467
|
|
20230901,110400,3832405845,5010,5010,5010,5000,2548
|
|
20230901,110300,3819662525,5010,5000,5010,5000,1168
|
|
20230901,110200,3813821425,5000,5000,5000,4995,2381
|
|
20230901,110100,3801926465,5000,5010,5010,5000,475
|
|
20230901,110000,3799551245,5010,4995,5010,4995,2275
|
|
20230901,105900,3788187095,4995,5010,5010,4995,3701
|
|
20230901,105800,3769692765,5010,5000,5010,5000,2748
|
|
20230901,105700,3755952735,5000,5000,5010,5000,6398
|
|
20230901,105600,3723960775,5000,5000,5010,5000,938
|
|
20230901,105500,3719266825,5000,5000,5010,5000,500
|
|
20230901,105400,3716764165,5000,4995,5010,4995,655
|
|
20230901,105300,3713489520,4995,5010,5010,4995,18172
|
|
20230901,105200,3622639735,5010,5010,5010,5010,3452
|
|
20230901,105100,3605345215,5020,5020,5020,5010,850
|
|
20230901,105000,3601082115,5010,5030,5030,5010,2732
|
|
20230901,104900,3587382215,5030,5030,5030,5020,544
|
|
20230901,104800,3584649875,5030,5010,5030,5010,1383
|
|
20230901,104700,3577711235,5010,5020,5020,5010,255
|
|
20230901,104600,3576432835,5020,5010,5020,5010,852
|
|
20230901,104500,3572158265,5000,5020,5020,5000,2251
|
|
20230901,104400,3560884255,5020,5010,5020,5000,1429
|
|
20230901,104300,3553732195,5000,5000,5010,5000,2841
|
|
20230901,104200,3539505435,5010,5010,5010,5000,2354
|
|
20230901,104100,3527712345,5020,5010,5020,5010,760
|
|
20230901,104000,3523904725,5010,5010,5010,5010,923
|
|
20230901,103900,3519280495,5010,5020,5020,5010,6356
|
|
20230901,103800,3487415085,5020,5020,5030,5020,1343
|
|
20230901,103700,3480673195,5020,5010,5020,5010,283
|
|
20230901,103600,3479254635,5010,5030,5030,5010,526
|
|
20230901,103500,3476618665,5000,5020,5020,5000,1001
|
|
20230901,103400,3471611565,5010,5020,5030,5010,2665
|
|
20230901,103300,3458249325,5020,5010,5020,5000,1597
|
|
20230901,103200,3450252135,5010,5010,5030,5000,6379
|
|
20230901,103100,3418291055,5010,5020,5030,5010,189
|
|
20230901,103000,3417342275,5020,5030,5040,5020,1110
|
|
20230901,102900,3411759045,5040,5050,5050,5020,2112
|
|
20230901,102800,3401148015,5020,5030,5050,5020,1193
|
|
20230901,102700,3395150495,5030,5020,5030,5020,386
|
|
20230901,102600,3393212315,5030,5030,5030,5010,1186
|
|
20230901,102500,3387264115,5030,5020,5030,5010,613
|
|
20230901,102400,3384186255,5020,5020,5020,5010,3994
|
|
20230901,102300,3364171435,5020,5020,5020,5010,697
|
|
20230901,102200,3360674105,5010,5010,5010,5010,1245
|
|
20230901,102100,3354436655,5010,5010,5010,5000,516
|
|
20230901,102000,3351851545,5000,5020,5020,5000,1719
|
|
20230901,101900,3343228815,5020,5000,5020,5000,1676
|
|
20230901,101800,3334844625,5000,5000,5010,5000,7680
|
|
20230901,101700,3296440295,5010,5020,5020,5000,3167
|
|
20230901,101600,3280573905,5010,5020,5020,5010,1596
|
|
20230901,101500,3272573795,5020,5010,5020,5010,3429
|
|
20230901,101400,3255379635,5010,5010,5010,5000,1115
|
|
20230901,101300,3249802005,5000,5010,5010,5000,6817
|
|
20230901,101200,3215695335,5010,5010,5010,5010,3588
|
|
20230901,101100,3197719455,5010,5010,5020,5010,1910
|
|
20230901,101000,3188150315,5010,5010,5010,5010,3930
|
|
20230901,100900,3168461015,5010,5010,5020,5010,3289
|
|
20230901,100800,3151980825,5020,5020,5020,5010,1000
|
|
20230901,100700,3146963075,5010,5010,5020,5010,3645
|
|
20230901,100600,3128688195,5020,5050,5050,5010,5309
|
|
20230901,100500,3102028505,5030,5060,5060,5020,6045
|
|
20230901,100400,3071543805,5060,5060,5060,5060,409
|
|
20230901,100300,3069474265,5060,5070,5070,5050,2258
|
|
20230901,100200,3058056555,5060,5080,5080,5060,1408
|
|
20230901,100100,3050914085,5070,5060,5080,5060,213
|
|
20230901,100000,3049834015,5060,5060,5070,5050,1658
|
|
20230901,095900,3041437725,5060,5050,5060,5040,1097
|
|
20230901,095800,3035896745,5050,5040,5050,5040,1443
|
|
20230901,095700,3028614865,5040,5020,5040,5020,1227
|
|
20230901,095600,3022445745,5010,5000,5020,5000,2198
|
|
20230901,095500,3011436025,5000,5000,5020,5000,2927
|
|
20230901,095400,2996776165,5010,5010,5030,5010,4147
|
|
20230901,095300,2975984725,5010,5030,5030,5010,10683
|
|
20230901,095200,2922346795,5040,5040,5050,5040,4383
|
|
20230901,095100,2900234385,5050,5060,5060,5040,4012
|
|
20230901,095000,2879956065,5060,5050,5060,5050,1624
|
|
20230901,094900,2871753145,5050,5070,5070,5040,1953
|
|
20230901,094800,2861893185,5070,5060,5070,5060,1208
|
|
20230901,094700,2855769125,5060,5040,5070,5040,2326
|
|
20230901,094600,2844038545,5030,5040,5040,5030,1144
|
|
20230901,094500,2838282675,5040,5040,5050,5030,2397
|
|
20230901,094400,2826205565,5040,5080,5080,5040,6866
|
|
20230901,094300,2791449435,5080,5080,5090,5070,3953
|
|
20230901,094200,2771368805,5080,5080,5090,5070,3520
|
|
20230901,094100,2753486225,5070,5050,5080,5040,5744
|
|
20230901,094000,2724364995,5040,5030,5050,5020,1391
|
|
20230901,093900,2717352965,5020,4985,5020,4980,13868
|
|
20230901,093800,2648148620,4985,4995,4995,4985,9600
|
|
20230901,093700,2600263205,4995,5000,5010,4990,21541
|
|
20230901,093600,2492556870,5000,5010,5020,5000,14331
|
|
20230901,093500,2420808010,5010,5010,5020,5010,9911
|
|
20230901,093400,2371126210,5010,5020,5030,5010,30018
|
|
20230901,093300,2220535560,5020,5040,5040,5020,21058
|
|
20230901,093200,2114598220,5050,5060,5070,5050,18876
|
|
20230901,093100,2019232880,5060,5080,5080,5060,14875
|
|
20230901,093000,1943905350,5080,5070,5090,5070,3511
|
|
20230901,092900,1926071300,5070,5070,5080,5070,5822
|
|
20230901,092800,1896524140,5070,5080,5080,5060,6137
|
|
20230901,092700,1865387170,5080,5120,5120,5070,10348
|
|
20230901,092600,1812730260,5110,5100,5120,5100,1959
|
|
20230901,092500,1802733240,5110,5120,5120,5100,2217
|
|
20230901,092400,1791395910,5120,5130,5130,5110,3592
|
|
20230901,092300,1772985370,5130,5120,5140,5110,2571
|
|
20230901,092200,1759802280,5130,5120,5130,5120,1728
|
|
20230901,092100,1750949210,5130,5130,5130,5100,512
|
|
20230901,092000,1748328050,5130,5090,5130,5080,4766
|
|
20230901,091900,1724018040,5090,5100,5110,5090,8403
|
|
20230901,091800,1681232840,5080,5080,5090,5050,9142
|
|
20230901,091700,1634834820,5080,5100,5100,5070,14582
|
|
20230901,091600,1560635740,5100,5110,5120,5100,14848
|
|
20230901,091500,1484832820,5120,5120,5130,5110,5731
|
|
20230901,091400,1455486840,5110,5140,5140,5110,19373
|
|
20230901,091300,1356398030,5130,5130,5140,5130,3460
|
|
20230901,091200,1338648210,5120,5130,5150,5110,6511
|
|
20230901,091100,1305325960,5120,5190,5190,5120,14100
|
|
20230901,091000,1232789230,5180,5200,5210,5170,15199
|
|
20230901,090900,1153906160,5200,5110,5210,5110,10424
|
|
20230901,090800,1100192320,5110,5090,5110,5060,18242
|
|
20230901,090700,1007419570,5090,5040,5090,5040,6636
|
|
20230901,090600,973857790,5040,5030,5050,5010,27123
|
|
20230901,090500,837549950,5030,5110,5110,5010,41783
|
|
20230901,090400,626889730,5100,5260,5260,5100,25314
|
|
20230901,090300,495551780,5260,5310,5320,5260,21554
|
|
20230901,090200,381548340,5320,5290,5320,5280,17723
|
|
20230901,090100,287678430,5290,5270,5290,5260,20594
|
|
20230901,090000,179100440,5270,5250,5280,5250,32259
|