604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190100,12981798865,4740,4740,4740,4740,27736
|
|
20230904,190000,12981798865,4740,4740,4740,4740,0
|
|
20230904,185900,12981798865,4740,4740,4740,4740,0
|
|
20230904,185800,12981798865,4740,4740,4740,4740,0
|
|
20230904,185700,12981798865,4740,4740,4740,4740,0
|
|
20230904,185600,12981798865,4740,4740,4740,4740,0
|
|
20230904,185500,12981798865,4740,4740,4740,4740,0
|
|
20230904,185400,12981798865,4740,4740,4740,4740,0
|
|
20230904,185300,12981798865,4740,4740,4740,4740,0
|
|
20230904,185200,12981798865,4740,4740,4740,4740,0
|
|
20230904,185100,12981798865,4740,4740,4740,4740,0
|
|
20230904,185000,12981798865,4740,4740,4740,4740,0
|
|
20230904,184900,12981798865,4740,4740,4740,4740,0
|
|
20230904,184800,12981798865,4740,4740,4740,4740,0
|
|
20230904,184700,12981798865,4740,4740,4740,4740,0
|
|
20230904,184600,12981798865,4740,4740,4740,4740,0
|
|
20230904,184500,12981798865,4740,4740,4740,4740,0
|
|
20230904,184400,12981798865,4740,4740,4740,4740,0
|
|
20230904,184300,12981798865,4740,4740,4740,4740,0
|
|
20230904,184200,12981798865,4740,4740,4740,4740,0
|
|
20230904,184100,12981798865,4740,4740,4740,4740,0
|
|
20230904,184000,12981798865,4740,4740,4740,4740,0
|
|
20230904,183900,12981798865,4740,4740,4740,4740,0
|
|
20230904,183800,12981798865,4740,4740,4740,4740,0
|
|
20230904,183700,12981798865,4740,4740,4740,4740,0
|
|
20230904,183600,12981798865,4740,4740,4740,4740,0
|
|
20230904,183500,12981798865,4740,4740,4740,4740,0
|
|
20230904,183400,12981798865,4740,4740,4740,4740,0
|
|
20230904,183300,12981798865,4740,4740,4740,4740,0
|
|
20230904,183200,12981798865,4740,4740,4740,4740,0
|
|
20230904,183100,12981798865,4740,4740,4740,4740,27736
|
|
20230904,183000,12981798865,4740,4740,4740,4740,0
|
|
20230904,182900,12981798865,4740,4740,4740,4740,0
|
|
20230904,182800,12981798865,4740,4740,4740,4740,0
|
|
20230904,182700,12981798865,4740,4740,4740,4740,0
|
|
20230904,182600,12981798865,4740,4740,4740,4740,0
|
|
20230904,182500,12981798865,4740,4740,4740,4740,0
|
|
20230904,182400,12981798865,4740,4740,4740,4740,0
|
|
20230904,182300,12981798865,4740,4740,4740,4740,0
|
|
20230904,182200,12981798865,4740,4740,4740,4740,0
|
|
20230904,182100,12981798865,4740,4740,4740,4740,0
|
|
20230904,182000,12981798865,4740,4740,4740,4740,0
|
|
20230904,181900,12981798865,4740,4740,4740,4740,0
|
|
20230904,181800,12981798865,4740,4740,4740,4740,0
|
|
20230904,181700,12981798865,4740,4740,4740,4740,0
|
|
20230904,181600,12981798865,4740,4740,4740,4740,0
|
|
20230904,181500,12981798865,4740,4740,4740,4740,0
|
|
20230904,181400,12981798865,4740,4740,4740,4740,0
|
|
20230904,181300,12981798865,4740,4740,4740,4740,0
|
|
20230904,181200,12981798865,4740,4740,4740,4740,0
|
|
20230904,181100,12981798865,4740,4740,4740,4740,0
|
|
20230904,181000,12981798865,4740,4740,4740,4740,0
|
|
20230904,180900,12981798865,4740,4740,4740,4740,0
|
|
20230904,180800,12981798865,4740,4740,4740,4740,0
|
|
20230904,180700,12981798865,4740,4740,4740,4740,0
|
|
20230904,180600,12981798865,4740,4740,4740,4740,0
|
|
20230904,180500,12981798865,4740,4740,4740,4740,0
|
|
20230904,180400,12981798865,4740,4740,4740,4740,0
|
|
20230904,180300,12981798865,4740,4740,4740,4740,0
|
|
20230904,180200,12981798865,4740,4740,4740,4740,0
|
|
20230904,180100,12981798865,4740,4740,4740,4740,27736
|
|
20230904,180000,12981798865,4740,4740,4740,4740,0
|
|
20230904,175900,12981798865,4740,4740,4740,4740,0
|
|
20230904,175800,12981798865,4740,4740,4740,4740,0
|
|
20230904,175700,12981798865,4740,4740,4740,4740,0
|
|
20230904,175600,12981798865,4740,4740,4740,4740,0
|
|
20230904,175500,12981798865,4740,4740,4740,4740,0
|
|
20230904,175400,12981798865,4740,4740,4740,4740,0
|
|
20230904,175300,12981798865,4740,4740,4740,4740,0
|
|
20230904,175200,12981798865,4740,4740,4740,4740,0
|
|
20230904,175100,12981798865,4740,4740,4740,4740,0
|
|
20230904,175000,12981798865,4740,4740,4740,4740,0
|
|
20230904,174900,12981798865,4740,4740,4740,4740,0
|
|
20230904,174800,12981798865,4740,4740,4740,4740,0
|
|
20230904,174700,12981798865,4740,4740,4740,4740,0
|
|
20230904,174600,12981798865,4740,4740,4740,4740,0
|
|
20230904,174500,12981798865,4740,4740,4740,4740,0
|
|
20230904,174400,12981798865,4740,4740,4740,4740,0
|
|
20230904,174300,12981798865,4740,4740,4740,4740,0
|
|
20230904,174200,12981798865,4740,4740,4740,4740,0
|
|
20230904,174100,12981798865,4740,4740,4740,4740,0
|
|
20230904,174000,12981798865,4740,4740,4740,4740,0
|
|
20230904,173900,12981798865,4740,4740,4740,4740,0
|
|
20230904,173800,12981798865,4740,4740,4740,4740,0
|
|
20230904,173700,12981798865,4740,4740,4740,4740,0
|
|
20230904,173600,12981798865,4740,4740,4740,4740,0
|
|
20230904,173500,12981798865,4740,4740,4740,4740,0
|
|
20230904,173400,12981798865,4740,4740,4740,4740,0
|
|
20230904,173300,12981798865,4740,4740,4740,4740,0
|
|
20230904,173200,12981798865,4740,4740,4740,4740,0
|
|
20230904,173100,12981798865,4740,4740,4740,4740,27736
|
|
20230904,173000,12981798865,4740,4740,4740,4740,0
|
|
20230904,172900,12981798865,4740,4740,4740,4740,0
|
|
20230904,172800,12981798865,4740,4740,4740,4740,0
|
|
20230904,172700,12981798865,4740,4740,4740,4740,0
|
|
20230904,172600,12981798865,4740,4740,4740,4740,0
|
|
20230904,172500,12981798865,4740,4740,4740,4740,0
|
|
20230904,172400,12981798865,4740,4740,4740,4740,0
|
|
20230904,172300,12981798865,4740,4740,4740,4740,0
|
|
20230904,172200,12981798865,4740,4740,4740,4740,0
|
|
20230904,172100,12981798865,4740,4740,4740,4740,0
|
|
20230904,172000,12981798865,4740,4740,4740,4740,0
|
|
20230904,171900,12981798865,4740,4740,4740,4740,0
|
|
20230904,171800,12981798865,4740,4740,4740,4740,0
|
|
20230904,171700,12981798865,4740,4740,4740,4740,0
|
|
20230904,171600,12981798865,4740,4740,4740,4740,0
|
|
20230904,171500,12981798865,4740,4740,4740,4740,0
|
|
20230904,171400,12981798865,4740,4740,4740,4740,0
|
|
20230904,171300,12981798865,4740,4740,4740,4740,0
|
|
20230904,171200,12981798865,4740,4740,4740,4740,0
|
|
20230904,171100,12981798865,4740,4740,4740,4740,0
|
|
20230904,171000,12981798865,4740,4740,4740,4740,0
|
|
20230904,170900,12981798865,4740,4740,4740,4740,0
|
|
20230904,170800,12981798865,4740,4740,4740,4740,0
|
|
20230904,170700,12981798865,4740,4740,4740,4740,0
|
|
20230904,170600,12981798865,4740,4740,4740,4740,0
|
|
20230904,170500,12981798865,4740,4740,4740,4740,0
|
|
20230904,170400,12981798865,4740,4740,4740,4740,0
|
|
20230904,170300,12981798865,4740,4740,4740,4740,0
|
|
20230904,170200,12981798865,4740,4740,4740,4740,0
|
|
20230904,170100,12981798865,4740,4740,4740,4740,27736
|
|
20230904,170000,12981798865,4740,4740,4740,4740,0
|
|
20230904,165900,12981798865,4740,4740,4740,4740,0
|
|
20230904,165800,12981798865,4740,4740,4740,4740,0
|
|
20230904,165700,12981798865,4740,4740,4740,4740,0
|
|
20230904,165600,12981798865,4740,4740,4740,4740,0
|
|
20230904,165500,12981798865,4740,4740,4740,4740,0
|
|
20230904,165400,12981798865,4740,4740,4740,4740,0
|
|
20230904,165300,12981798865,4740,4740,4740,4740,0
|
|
20230904,165200,12981798865,4740,4740,4740,4740,0
|
|
20230904,165100,12981798865,4740,4740,4740,4740,0
|
|
20230904,165000,12981798865,4740,4740,4740,4740,0
|
|
20230904,164900,12981798865,4740,4740,4740,4740,0
|
|
20230904,164800,12981798865,4740,4740,4740,4740,0
|
|
20230904,164700,12981798865,4740,4740,4740,4740,0
|
|
20230904,164600,12981798865,4740,4740,4740,4740,0
|
|
20230904,164500,12981798865,4740,4740,4740,4740,0
|
|
20230904,164400,12981798865,4740,4740,4740,4740,0
|
|
20230904,164300,12981798865,4740,4740,4740,4740,0
|
|
20230904,164200,12981798865,4740,4740,4740,4740,0
|
|
20230904,164100,12981798865,4740,4740,4740,4740,0
|
|
20230904,164000,12981798865,4740,4740,4740,4740,0
|
|
20230904,163900,12981798865,4740,4740,4740,4740,0
|
|
20230904,163800,12981798865,4740,4740,4740,4740,0
|
|
20230904,163700,12981798865,4740,4740,4740,4740,0
|
|
20230904,163600,12981798865,4740,4740,4740,4740,0
|
|
20230904,163500,12981798865,4740,4740,4740,4740,0
|
|
20230904,163400,12981798865,4740,4740,4740,4740,0
|
|
20230904,163300,12981798865,4740,4740,4740,4740,0
|
|
20230904,163200,12981798865,4740,4740,4740,4740,0
|
|
20230904,163100,12981798865,4740,4740,4740,4740,27736
|
|
20230904,163000,12981798865,4740,4740,4740,4740,0
|
|
20230904,162900,12981798865,4740,4740,4740,4740,0
|
|
20230904,162800,12981798865,4740,4740,4740,4740,0
|
|
20230904,162700,12981798865,4740,4740,4740,4740,0
|
|
20230904,162600,12981798865,4740,4740,4740,4740,0
|
|
20230904,162500,12981798865,4740,4740,4740,4740,0
|
|
20230904,162400,12981798865,4740,4740,4740,4740,0
|
|
20230904,162300,12981798865,4740,4740,4740,4740,0
|
|
20230904,162200,12981798865,4740,4740,4740,4740,0
|
|
20230904,162100,12981798865,4740,4740,4740,4740,0
|
|
20230904,162000,12981798865,4740,4740,4740,4740,0
|
|
20230904,161900,12981798865,4740,4740,4740,4740,0
|
|
20230904,161800,12981798865,4740,4740,4740,4740,0
|
|
20230904,161700,12981798865,4740,4740,4740,4740,0
|
|
20230904,161600,12981798865,4740,4740,4740,4740,0
|
|
20230904,161500,12981798865,4740,4740,4740,4740,0
|
|
20230904,161400,12981798865,4740,4740,4740,4740,0
|
|
20230904,161300,12981798865,4740,4740,4740,4740,0
|
|
20230904,161200,12981798865,4740,4740,4740,4740,0
|
|
20230904,161100,12981798865,4740,4740,4740,4740,0
|
|
20230904,161000,12981798865,4740,4740,4740,4740,0
|
|
20230904,160900,12981798865,4740,4740,4740,4740,0
|
|
20230904,160800,12981798865,4740,4740,4740,4740,0
|
|
20230904,160700,12981798865,4740,4740,4740,4740,0
|
|
20230904,160600,12981798865,4740,4740,4740,4740,0
|
|
20230904,160500,12981798865,4740,4740,4740,4740,0
|
|
20230904,160400,12981798865,4740,4740,4740,4740,0
|
|
20230904,160300,12981798865,4740,4740,4740,4740,0
|
|
20230904,160200,12981798865,4740,4740,4740,4740,0
|
|
20230904,160100,12981798865,4740,4740,4740,4740,27736
|
|
20230904,160000,12981798865,4740,4740,4740,4740,0
|
|
20230904,155900,12981798865,4740,4740,4740,4740,0
|
|
20230904,155800,12981798865,4740,4740,4740,4740,0
|
|
20230904,155700,12981798865,4740,4740,4740,4740,0
|
|
20230904,155600,12981798865,4740,4740,4740,4740,0
|
|
20230904,155500,12981798865,4740,4740,4740,4740,0
|
|
20230904,155400,12981798865,4740,4740,4740,4740,0
|
|
20230904,155300,12981798865,4740,4740,4740,4740,0
|
|
20230904,155200,12981798865,4740,4740,4740,4740,0
|
|
20230904,155100,12981798865,4740,4740,4740,4740,0
|
|
20230904,155000,12981798865,4740,4740,4740,4740,0
|
|
20230904,154900,12981798865,4740,4740,4740,4740,0
|
|
20230904,154800,12981798865,4740,4740,4740,4740,0
|
|
20230904,154700,12981798865,4740,4740,4740,4740,0
|
|
20230904,154600,12981798865,4740,4740,4740,4740,0
|
|
20230904,154500,12981798865,4740,4740,4740,4740,0
|
|
20230904,154400,12981798865,4740,4740,4740,4740,0
|
|
20230904,154300,12981798865,4740,4740,4740,4740,0
|
|
20230904,154200,12981798865,4740,4740,4740,4740,0
|
|
20230904,154100,12981798865,4740,4740,4740,4740,0
|
|
20230904,154000,12981798865,4740,4740,4740,4740,0
|
|
20230904,153900,12981798865,4740,4740,4740,4740,0
|
|
20230904,153800,12981798865,4740,4740,4740,4740,0
|
|
20230904,153700,12981798865,4740,4740,4740,4740,0
|
|
20230904,153600,12981798865,4740,4740,4740,4740,0
|
|
20230904,153500,12981798865,4740,4740,4740,4740,0
|
|
20230904,153400,12981798865,4740,4740,4740,4740,0
|
|
20230904,153300,12981798865,4740,4740,4740,4740,0
|
|
20230904,153200,12981798865,4740,4740,4740,4740,0
|
|
20230904,153100,12981798865,4740,4740,4740,4740,27736
|
|
20230904,153000,12981798865,4740,4740,4740,4740,27736
|
|
20230904,152900,12850330225,4740,4740,4740,4740,0
|
|
20230904,152800,12850330225,4740,4740,4740,4740,0
|
|
20230904,152700,12850330225,4740,4740,4740,4740,0
|
|
20230904,152600,12850330225,4740,4740,4740,4740,0
|
|
20230904,152500,12850330225,4740,4740,4740,4740,0
|
|
20230904,152400,12850330225,4740,4740,4740,4740,0
|
|
20230904,152300,12850330225,4740,4740,4740,4740,0
|
|
20230904,152200,12850330225,4740,4740,4740,4740,0
|
|
20230904,152100,12850330225,4740,4740,4740,4740,0
|
|
20230904,152000,12850330225,4740,4740,4740,4740,0
|
|
20230904,151900,12850330225,4740,4740,4740,4725,4668
|
|
20230904,151800,12828226095,4740,4730,4740,4725,10520
|
|
20230904,151700,12778473045,4730,4740,4745,4730,5121
|
|
20230904,151600,12754221305,4745,4740,4745,4740,4476
|
|
20230904,151500,12732993855,4740,4735,4745,4735,3299
|
|
20230904,151400,12717360950,4740,4740,4750,4740,3598
|
|
20230904,151300,12700292625,4740,4750,4755,4735,2582
|
|
20230904,151200,12688043845,4750,4740,4750,4730,5113
|
|
20230904,151100,12663804810,4740,4740,4740,4730,2931
|
|
20230904,151000,12649925230,4740,4730,4745,4730,4890
|
|
20230904,150900,12626773155,4735,4720,4735,4720,14968
|
|
20230904,150800,12556068690,4715,4720,4720,4715,4122
|
|
20230904,150700,12536625005,4720,4710,4720,4710,1841
|
|
20230904,150600,12527943115,4710,4710,4715,4710,517
|
|
20230904,150500,12525506520,4715,4715,4715,4715,5352
|
|
20230904,150400,12500271840,4715,4720,4720,4715,1915
|
|
20230904,150300,12491242600,4715,4715,4720,4715,1303
|
|
20230904,150200,12485097205,4720,4720,4720,4715,381
|
|
20230904,150100,12483299695,4720,4715,4720,4710,2525
|
|
20230904,150000,12471400295,4710,4715,4720,4710,2366
|
|
20230904,145900,12460238925,4710,4715,4715,4710,715
|
|
20230904,145800,12456870655,4715,4715,4720,4710,4384
|
|
20230904,145700,12436199845,4710,4715,4715,4710,1499
|
|
20230904,145600,12429138905,4710,4710,4715,4710,2498
|
|
20230904,145500,12417373320,4710,4705,4710,4705,3324
|
|
20230904,145400,12401731720,4705,4710,4710,4705,1533
|
|
20230904,145300,12394518825,4705,4705,4710,4705,3469
|
|
20230904,145200,12378196550,4710,4710,4710,4705,1107
|
|
20230904,145100,12372982915,4710,4710,4710,4710,2192
|
|
20230904,145000,12362658595,4710,4710,4715,4710,554
|
|
20230904,144900,12360048840,4710,4710,4710,4705,570
|
|
20230904,144800,12357364145,4705,4705,4710,4705,2838
|
|
20230904,144700,12344011220,4710,4715,4715,4705,5716
|
|
20230904,144600,12317086455,4710,4710,4715,4710,3096
|
|
20230904,144500,12302501320,4710,4715,4715,4710,1360
|
|
20230904,144400,12296089700,4715,4715,4715,4710,1288
|
|
20230904,144300,12290016785,4715,4715,4715,4710,1134
|
|
20230904,144200,12284673675,4715,4710,4715,4710,316
|
|
20230904,144100,12283185260,4710,4715,4715,4710,1268
|
|
20230904,144000,12277212005,4715,4715,4715,4710,521
|
|
20230904,143900,12274756950,4715,4710,4715,4710,839
|
|
20230904,143800,12270802180,4715,4715,4715,4710,606
|
|
20230904,143700,12267947020,4715,4715,4715,4710,1136
|
|
20230904,143600,12262596440,4715,4715,4715,4715,600
|
|
20230904,143500,12259767440,4715,4710,4715,4710,728
|
|
20230904,143400,12256338060,4710,4710,4715,4710,841
|
|
20230904,143300,12252376725,4705,4715,4715,4705,356
|
|
20230904,143200,12250700535,4705,4710,4710,4705,876
|
|
20230904,143100,12246575095,4715,4705,4715,4705,1866
|
|
20230904,143000,12237784130,4710,4710,4710,4710,1367
|
|
20230904,142900,12231345560,4705,4705,4705,4705,1246
|
|
20230904,142800,12225483130,4705,4700,4705,4700,261
|
|
20230904,142700,12224255980,4700,4705,4705,4700,1912
|
|
20230904,142600,12215260270,4705,4705,4705,4700,2691
|
|
20230904,142500,12202605440,4705,4700,4705,4700,6404
|
|
20230904,142400,12172506590,4700,4710,4710,4700,2006
|
|
20230904,142300,12163070790,4705,4705,4710,4705,3606
|
|
20230904,142200,12146102660,4705,4705,4705,4700,780
|
|
20230904,142100,12142433225,4705,4700,4705,4700,1397
|
|
20230904,142000,12135864775,4700,4705,4705,4700,4676
|
|
20230904,141900,12113886810,4705,4700,4705,4700,2126
|
|
20230904,141800,12103893335,4700,4700,4705,4700,2357
|
|
20230904,141700,12092815385,4700,4705,4705,4700,2924
|
|
20230904,141600,12079069000,4705,4705,4710,4705,777
|
|
20230904,141500,12075413120,4705,4705,4710,4700,752
|
|
20230904,141400,12071875455,4710,4710,4710,4700,7774
|
|
20230904,141300,12035319935,4710,4710,4710,4705,2996
|
|
20230904,141200,12021213680,4710,4705,4710,4700,1699
|
|
20230904,141100,12013219855,4705,4710,4710,4700,11814
|
|
20230904,141000,11957668275,4705,4705,4705,4705,2334
|
|
20230904,140900,11946686805,4700,4705,4705,4700,4171
|
|
20230904,140800,11927063575,4705,4705,4710,4705,2115
|
|
20230904,140700,11917112155,4705,4705,4710,4705,2417
|
|
20230904,140600,11905740120,4705,4710,4710,4705,1080
|
|
20230904,140500,11900658160,4705,4705,4710,4705,4236
|
|
20230904,140400,11880727625,4705,4705,4710,4705,1363
|
|
20230904,140300,11874314705,4705,4705,4710,4705,445
|
|
20230904,140200,11872220700,4705,4710,4710,4705,1098
|
|
20230904,140100,11867054165,4710,4705,4710,4705,552
|
|
20230904,140000,11864454325,4710,4710,4715,4710,1093
|
|
20230904,135900,11859306235,4710,4710,4710,4705,1581
|
|
20230904,135800,11851863325,4710,4710,4715,4710,1133
|
|
20230904,135700,11846526240,4710,4715,4715,4710,1527
|
|
20230904,135600,11839333900,4715,4715,4720,4710,1950
|
|
20230904,135500,11830149305,4710,4705,4715,4705,837
|
|
20230904,135400,11826208370,4705,4705,4705,4700,4356
|
|
20230904,135300,11805721580,4700,4705,4705,4700,1229
|
|
20230904,135200,11799945160,4700,4705,4705,4700,2450
|
|
20230904,135100,11788429370,4700,4705,4710,4700,10874
|
|
20230904,135000,11737273550,4710,4710,4710,4705,1548
|
|
20230904,134900,11729982990,4710,4715,4715,4710,2974
|
|
20230904,134800,11715974070,4715,4715,4720,4710,938
|
|
20230904,134700,11711552905,4720,4715,4720,4715,629
|
|
20230904,134600,11708587070,4715,4720,4725,4715,3363
|
|
20230904,134500,11692723725,4725,4725,4725,4720,246
|
|
20230904,134400,11691561480,4725,4725,4725,4725,958
|
|
20230904,134300,11687034930,4725,4725,4725,4725,1895
|
|
20230904,134200,11678081055,4720,4720,4725,4720,2969
|
|
20230904,134100,11664067350,4720,4715,4720,4715,791
|
|
20230904,134000,11660334895,4715,4720,4720,4715,226
|
|
20230904,133900,11659268730,4725,4725,4725,4725,1311
|
|
20230904,133800,11653074255,4725,4715,4725,4715,3895
|
|
20230904,133700,11634675760,4715,4710,4715,4710,3878
|
|
20230904,133600,11616404120,4710,4710,4710,4705,1386
|
|
20230904,133500,11609876090,4710,4715,4715,4705,1957
|
|
20230904,133400,11600657450,4710,4710,4710,4705,3607
|
|
20230904,133300,11583668730,4710,4705,4710,4705,11136
|
|
20230904,133200,11531223835,4710,4705,4710,4705,327
|
|
20230904,133100,11529684200,4705,4705,4710,4705,11531
|
|
20230904,133000,11475378365,4705,4705,4705,4700,2081
|
|
20230904,132900,11465594895,4700,4710,4710,4700,5738
|
|
20230904,132800,11438594025,4710,4710,4710,4705,6498
|
|
20230904,132700,11408016550,4710,4710,4710,4705,1075
|
|
20230904,132600,11402958000,4705,4710,4710,4705,1537
|
|
20230904,132500,11395725245,4710,4715,4715,4710,9634
|
|
20230904,132400,11350338145,4710,4710,4715,4710,1742
|
|
20230904,132300,11342130520,4710,4715,4715,4710,6282
|
|
20230904,132200,11312518405,4710,4710,4715,4710,1654
|
|
20230904,132100,11304722615,4710,4715,4715,4710,457
|
|
20230904,132000,11302569580,4710,4715,4720,4710,3744
|
|
20230904,131900,11284918115,4715,4715,4715,4710,1179
|
|
20230904,131800,11279359325,4715,4710,4715,4705,10170
|
|
20230904,131700,11231464045,4715,4715,4715,4710,1880
|
|
20230904,131600,11222603920,4715,4720,4720,4715,5750
|
|
20230904,131500,11195480315,4720,4710,4720,4710,1673
|
|
20230904,131400,11187599175,4710,4715,4715,4710,4489
|
|
20230904,131300,11166451030,4715,4720,4720,4715,1826
|
|
20230904,131200,11157841025,4715,4725,4725,4715,2913
|
|
20230904,131100,11144094785,4720,4725,4725,4720,65
|
|
20230904,131000,11143787910,4720,4725,4735,4720,1612
|
|
20230904,130900,11136174475,4725,4725,4730,4725,1898
|
|
20230904,130800,11127205050,4720,4730,4730,4720,2767
|
|
20230904,130700,11114134840,4730,4740,4740,4730,1528
|
|
20230904,130600,11106903305,4735,4735,4740,4735,1202
|
|
20230904,130500,11101210395,4735,4740,4740,4735,1843
|
|
20230904,130400,11092478735,4730,4730,4735,4730,1408
|
|
20230904,130300,11085815075,4735,4730,4735,4730,282
|
|
20230904,130200,11084480670,4730,4720,4730,4715,4223
|
|
20230904,130100,11064531275,4720,4715,4720,4715,991
|
|
20230904,130000,11059854875,4720,4720,4720,4710,903
|
|
20230904,125900,11055596745,4710,4715,4720,4710,1013
|
|
20230904,125800,11050823040,4715,4710,4720,4710,1168
|
|
20230904,125700,11045317545,4715,4715,4715,4705,10054
|
|
20230904,125600,10997964615,4720,4720,4720,4715,1733
|
|
20230904,125500,10989792935,4720,4725,4725,4720,675
|
|
20230904,125400,10986606425,4725,4725,4725,4715,1502
|
|
20230904,125300,10979519885,4725,4720,4725,4710,8833
|
|
20230904,125200,10937858085,4725,4730,4730,4720,1807
|
|
20230904,125100,10929326510,4730,4730,4730,4730,302
|
|
20230904,125000,10927898050,4730,4725,4735,4725,2225
|
|
20230904,124900,10917381945,4725,4725,4725,4720,850
|
|
20230904,124800,10913368930,4720,4725,4725,4720,341
|
|
20230904,124700,10911758020,4725,4720,4725,4720,4508
|
|
20230904,124600,10890458535,4725,4720,4725,4720,482
|
|
20230904,124500,10888182940,4725,4725,4730,4720,2924
|
|
20230904,124400,10874372095,4725,4725,4725,4720,4101
|
|
20230904,124300,10854995485,4725,4730,4730,4720,7843
|
|
20230904,124200,10817966390,4730,4730,4730,4725,2324
|
|
20230904,124100,10806981000,4735,4735,4735,4730,429
|
|
20230904,124000,10804951275,4735,4735,4735,4730,1180
|
|
20230904,123900,10799367560,4740,4755,4760,4730,4196
|
|
20230904,123800,10779497325,4760,4735,4760,4735,2518
|
|
20230904,123700,10767521660,4745,4730,4745,4730,1219
|
|
20230904,123600,10761751065,4735,4740,4740,4730,2175
|
|
20230904,123500,10751449445,4740,4750,4750,4740,2547
|
|
20230904,123400,10739363100,4755,4750,4755,4750,613
|
|
20230904,123300,10736451270,4750,4750,4750,4750,1260
|
|
20230904,123200,10730466270,4755,4760,4765,4750,379
|
|
20230904,123100,10728662660,4760,4755,4765,4750,794
|
|
20230904,123000,10724883860,4755,4755,4760,4750,1253
|
|
20230904,122900,10718928140,4755,4755,4755,4750,1129
|
|
20230904,122800,10713560135,4755,4755,4755,4750,786
|
|
20230904,122700,10709822755,4755,4755,4755,4755,201
|
|
20230904,122600,10708867000,4760,4750,4760,4750,1435
|
|
20230904,122500,10702044985,4750,4755,4755,4750,2458
|
|
20230904,122400,10690359630,4755,4755,4755,4750,1781
|
|
20230904,122300,10681898240,4755,4765,4765,4755,2520
|
|
20230904,122200,10669907455,4765,4760,4770,4760,752
|
|
20230904,122100,10666322595,4770,4765,4770,4760,3130
|
|
20230904,122000,10651414480,4770,4775,4775,4760,2114
|
|
20230904,121900,10641332920,4775,4770,4775,4770,2573
|
|
20230904,121800,10629049150,4775,4785,4785,4775,7617
|
|
20230904,121700,10592651975,4790,4770,4790,4770,8944
|
|
20230904,121600,10549914210,4765,4765,4770,4760,1858
|
|
20230904,121500,10541061245,4765,4760,4765,4755,2879
|
|
20230904,121400,10527354395,4755,4750,4760,4750,2103
|
|
20230904,121300,10517356955,4750,4745,4750,4745,2714
|
|
20230904,121200,10504474750,4745,4745,4745,4745,7
|
|
20230904,121100,10504441535,4745,4745,4745,4740,278
|
|
20230904,121000,10503123795,4740,4735,4745,4735,1235
|
|
20230904,120900,10497270885,4740,4735,4740,4730,2918
|
|
20230904,120800,10483456175,4735,4735,4735,4730,504
|
|
20230904,120700,10481071085,4730,4735,4735,4730,1217
|
|
20230904,120600,10475313130,4730,4725,4730,4720,4434
|
|
20230904,120500,10454351245,4725,4730,4730,4725,1656
|
|
20230904,120400,10446518890,4730,4725,4730,4725,485
|
|
20230904,120300,10444227140,4725,4725,4730,4725,3105
|
|
20230904,120200,10429554545,4725,4720,4725,4720,883
|
|
20230904,120100,10425386665,4720,4720,4730,4720,2249
|
|
20230904,120000,10414750555,4720,4715,4720,4715,1659
|
|
20230904,115900,10406925105,4720,4720,4720,4720,4653
|
|
20230904,115800,10384962945,4720,4720,4725,4720,2093
|
|
20230904,115700,10375079425,4720,4730,4730,4720,4853
|
|
20230904,115600,10352143810,4730,4735,4735,4730,1333
|
|
20230904,115500,10345837085,4735,4735,4735,4730,2846
|
|
20230904,115400,10332366335,4735,4730,4735,4730,1715
|
|
20230904,115300,10324248065,4730,4730,4730,4730,587
|
|
20230904,115200,10321471555,4735,4730,4735,4730,969
|
|
20230904,115100,10316887855,4735,4730,4735,4730,1019
|
|
20230904,115000,10312065390,4735,4735,4735,4735,1128
|
|
20230904,114900,10306724310,4735,4745,4745,4735,1762
|
|
20230904,114800,10298374520,4745,4740,4750,4740,9009
|
|
20230904,114700,10255633540,4740,4735,4740,4730,7335
|
|
20230904,114600,10220903200,4735,4725,4735,4725,2502
|
|
20230904,114500,10209070115,4720,4715,4725,4715,9360
|
|
20230904,114400,10164903090,4715,4715,4720,4715,6624
|
|
20230904,114300,10133659825,4715,4715,4720,4710,1011
|
|
20230904,114200,10128893525,4715,4715,4715,4715,361
|
|
20230904,114100,10127191410,4715,4705,4715,4705,196
|
|
20230904,114000,10126269130,4705,4705,4710,4705,1489
|
|
20230904,113900,10119262860,4710,4710,4710,4705,1901
|
|
20230904,113800,10110309450,4705,4710,4710,4705,1648
|
|
20230904,113700,10102555495,4710,4705,4710,4700,2567
|
|
20230904,113600,10090481470,4700,4695,4700,4695,1189
|
|
20230904,113500,10084893795,4695,4700,4700,4695,5585
|
|
20230904,113400,10058660820,4695,4695,4700,4690,3964
|
|
20230904,113300,10040058300,4695,4695,4695,4690,1940
|
|
20230904,113200,10030954010,4695,4695,4700,4695,6941
|
|
20230904,113100,9998365890,4700,4700,4700,4695,3828
|
|
20230904,113000,9980379785,4700,4695,4700,4690,5663
|
|
20230904,112900,9953804620,4695,4690,4700,4690,3043
|
|
20230904,112800,9939517005,4695,4695,4700,4695,3739
|
|
20230904,112700,9921962390,4695,4700,4710,4695,7259
|
|
20230904,112600,9887846140,4710,4710,4710,4700,2620
|
|
20230904,112500,9875515740,4710,4715,4715,4710,6347
|
|
20230904,112400,9845617350,4715,4720,4720,4715,2135
|
|
20230904,112300,9835543700,4720,4725,4725,4715,1087
|
|
20230904,112200,9830417910,4715,4720,4725,4715,5370
|
|
20230904,112100,9805054355,4715,4720,4720,4715,483
|
|
20230904,112000,9802776905,4720,4720,4720,4715,120
|
|
20230904,111900,9802210565,4715,4715,4720,4710,661
|
|
20230904,111800,9799094760,4710,4710,4715,4710,1185
|
|
20230904,111700,9793513235,4715,4715,4715,4710,372
|
|
20230904,111600,9791759755,4710,4705,4715,4705,225
|
|
20230904,111500,9790700365,4705,4705,4705,4700,964
|
|
20230904,111400,9786164750,4705,4700,4705,4700,2117
|
|
20230904,111300,9776212525,4700,4705,4705,4695,4467
|
|
20230904,111200,9755217755,4705,4700,4725,4700,957
|
|
20230904,111100,9750714530,4725,4710,4725,4690,11669
|
|
20230904,111000,9695847655,4710,4740,4740,4705,20367
|
|
20230904,110900,9599667405,4740,4740,4745,4740,2618
|
|
20230904,110800,9587256140,4745,4750,4750,4745,2585
|
|
20230904,110700,9574985100,4745,4745,4745,4740,2395
|
|
20230904,110600,9563621545,4740,4745,4750,4740,1862
|
|
20230904,110500,9554783780,4750,4745,4750,4740,1671
|
|
20230904,110400,9546859030,4745,4740,4745,4735,2233
|
|
20230904,110300,9536271380,4740,4740,4740,4735,2082
|
|
20230904,110200,9526403640,4735,4735,4735,4735,869
|
|
20230904,110100,9522288925,4740,4730,4740,4730,3159
|
|
20230904,110000,9507345605,4725,4730,4730,4725,1670
|
|
20230904,105900,9499450315,4725,4715,4725,4715,4074
|
|
20230904,105800,9480219965,4720,4705,4720,4700,4753
|
|
20230904,105700,9457848865,4705,4700,4705,4700,847
|
|
20230904,105600,9453867020,4700,4680,4700,4675,13216
|
|
20230904,105500,9391933500,4680,4675,4680,4670,22207
|
|
20230904,105400,9288175795,4675,4680,4685,4675,12604
|
|
20230904,105300,9229203710,4685,4700,4700,4680,17288
|
|
20230904,105200,9148126775,4700,4705,4705,4695,29759
|
|
20230904,105100,9008260915,4705,4705,4715,4705,7458
|
|
20230904,105000,8973168710,4705,4710,4715,4705,4519
|
|
20230904,104900,8951881200,4710,4710,4715,4710,3562
|
|
20230904,104800,8935103885,4710,4715,4720,4710,6770
|
|
20230904,104700,8903209675,4715,4715,4720,4710,3642
|
|
20230904,104600,8886040780,4715,4715,4715,4715,1097
|
|
20230904,104500,8880868425,4715,4710,4715,4710,3735
|
|
20230904,104400,8863267295,4715,4710,4715,4710,2192
|
|
20230904,104300,8852934520,4710,4715,4715,4710,6460
|
|
20230904,104200,8822505125,4715,4710,4720,4710,2914
|
|
20230904,104100,8808765835,4715,4715,4715,4710,3479
|
|
20230904,104000,8792372440,4715,4720,4720,4710,6632
|
|
20230904,103900,8761117220,4720,4720,4720,4715,8599
|
|
20230904,103800,8720569935,4720,4720,4720,4715,2573
|
|
20230904,103700,8708430700,4720,4720,4725,4715,2486
|
|
20230904,103600,8696698900,4720,4725,4725,4720,2141
|
|
20230904,103500,8686592215,4720,4725,4725,4720,610
|
|
20230904,103400,8683711115,4720,4720,4725,4720,1249
|
|
20230904,103300,8677814145,4715,4720,4720,4715,7569
|
|
20230904,103200,8642102815,4720,4720,4725,4715,6175
|
|
20230904,103100,8612971730,4720,4725,4730,4720,6050
|
|
20230904,103000,8584395000,4725,4730,4730,4725,3212
|
|
20230904,102900,8569216615,4730,4725,4730,4725,1842
|
|
20230904,102800,8560510505,4725,4715,4730,4715,4792
|
|
20230904,102700,8537891530,4715,4720,4720,4715,5745
|
|
20230904,102600,8510802075,4720,4720,4725,4715,8913
|
|
20230904,102500,8468748670,4725,4725,4725,4720,4656
|
|
20230904,102400,8446753535,4720,4725,4730,4720,5976
|
|
20230904,102300,8418537290,4725,4730,4730,4720,4143
|
|
20230904,102200,8398962540,4755,4755,4760,4720,47437
|
|
20230904,102100,8174248430,4755,4765,4765,4755,1341
|
|
20230904,102000,8167866095,4760,4765,4765,4760,2026
|
|
20230904,101900,8158220870,4765,4755,4765,4750,1687
|
|
20230904,101800,8150188255,4755,4755,4755,4750,2028
|
|
20230904,101700,8140553560,4750,4735,4755,4730,2557
|
|
20230904,101600,8128433320,4735,4760,4760,4730,11764
|
|
20230904,101500,8072703105,4745,4760,4765,4740,3690
|
|
20230904,101400,8055184330,4760,4755,4760,4740,9743
|
|
20230904,101300,8008883580,4750,4740,4755,4740,5576
|
|
20230904,101200,7982444910,4740,4740,4750,4735,4029
|
|
20230904,101100,7963339400,4740,4745,4750,4735,7695
|
|
20230904,101000,7926878295,4745,4735,4750,4735,1611
|
|
20230904,100900,7919242235,4735,4755,4755,4735,4918
|
|
20230904,100800,7895902145,4755,4760,4765,4735,5269
|
|
20230904,100700,7870886285,4760,4765,4770,4740,2371
|
|
20230904,100600,7859606905,4745,4730,4770,4730,12539
|
|
20230904,100500,7800227400,4730,4745,4750,4730,19604
|
|
20230904,100400,7707335920,4750,4750,4755,4745,8901
|
|
20230904,100300,7665065785,4755,4760,4760,4750,17259
|
|
20230904,100200,7583041695,4760,4760,4765,4760,7502
|
|
20230904,100100,7547331220,4760,4760,4765,4760,10409
|
|
20230904,100000,7497779690,4760,4765,4770,4760,8706
|
|
20230904,095900,7456288400,4765,4770,4775,4765,9650
|
|
20230904,095800,7410265385,4775,4775,4775,4765,3996
|
|
20230904,095700,7391202850,4775,4790,4790,4775,11461
|
|
20230904,095600,7336413155,4790,4795,4800,4790,13117
|
|
20230904,095500,7273533005,4800,4800,4800,4795,5067
|
|
20230904,095400,7249215475,4800,4805,4805,4800,12599
|
|
20230904,095300,7188730345,4810,4810,4810,4805,4140
|
|
20230904,095200,7168836495,4810,4805,4810,4800,6772
|
|
20230904,095100,7136292570,4810,4810,4810,4805,9985
|
|
20230904,095000,7088268845,4810,4805,4815,4805,8077
|
|
20230904,094900,7049432690,4805,4820,4820,4805,9900
|
|
20230904,094800,7001806370,4820,4815,4825,4805,8772
|
|
20230904,094700,6959556715,4815,4860,4860,4815,16309
|
|
20230904,094600,6880691865,4860,4860,4865,4850,10469
|
|
20230904,094500,6829833155,4860,4845,4860,4840,12765
|
|
20230904,094400,6767916675,4845,4850,4850,4835,5485
|
|
20230904,094300,6741341205,4845,4830,4850,4825,9403
|
|
20230904,094200,6695882775,4830,4830,4840,4820,21435
|
|
20230904,094100,6592329900,4825,4810,4825,4805,9284
|
|
20230904,094000,6547609160,4810,4805,4810,4795,12157
|
|
20230904,093900,6489219740,4805,4810,4815,4805,6440
|
|
20230904,093800,6458248775,4815,4800,4815,4800,10227
|
|
20230904,093700,6409033480,4800,4790,4805,4785,3320
|
|
20230904,093600,6393113230,4790,4800,4800,4775,9898
|
|
20230904,093500,6345769035,4795,4815,4815,4795,12603
|
|
20230904,093400,6285228560,4810,4810,4815,4805,8979
|
|
20230904,093300,6242034865,4810,4815,4815,4800,8647
|
|
20230904,093200,6200477200,4820,4790,4820,4780,24649
|
|
20230904,093100,6082070370,4780,4765,4795,4765,12043
|
|
20230904,093000,6024514070,4765,4765,4775,4760,9578
|
|
20230904,092900,5978869290,4765,4755,4775,4740,12805
|
|
20230904,092800,5917966970,4755,4740,4755,4735,20778
|
|
20230904,092700,5819329305,4740,4720,4740,4715,8072
|
|
20230904,092600,5781184445,4715,4715,4720,4710,7786
|
|
20230904,092500,5744457735,4715,4715,4720,4710,11618
|
|
20230904,092400,5689681355,4715,4720,4725,4715,9714
|
|
20230904,092300,5643868955,4715,4720,4725,4710,15872
|
|
20230904,092200,5569034455,4725,4730,4735,4710,19381
|
|
20230904,092100,5477556480,4730,4745,4750,4725,17195
|
|
20230904,092000,5396076490,4745,4710,4745,4710,25372
|
|
20230904,091900,5276324710,4710,4715,4715,4705,24527
|
|
20230904,091800,5160802990,4710,4720,4725,4710,25374
|
|
20230904,091700,5041093235,4720,4730,4740,4715,43665
|
|
20230904,091600,4834848135,4740,4750,4755,4730,27806
|
|
20230904,091500,4702974225,4755,4760,4765,4750,19632
|
|
20230904,091400,4609624260,4760,4775,4780,4760,26094
|
|
20230904,091300,4485167070,4770,4780,4795,4770,21880
|
|
20230904,091200,4380489385,4780,4800,4800,4775,25513
|
|
20230904,091100,4258298830,4795,4805,4810,4795,23325
|
|
20230904,091000,4146307930,4805,4805,4810,4800,15637
|
|
20230904,090900,4071150455,4805,4800,4820,4800,22533
|
|
20230904,090800,3962859590,4800,4790,4830,4765,26259
|
|
20230904,090700,3837224505,4800,4885,4890,4790,23754
|
|
20230904,090600,3722161020,4885,4890,4895,4880,39394
|
|
20230904,090500,3529630740,4885,4840,4895,4825,60850
|
|
20230904,090400,3233860055,4840,4755,4880,4755,57661
|
|
20230904,090300,2957004600,4760,4735,4765,4725,64200
|
|
20230904,090200,2652859740,4735,4710,4740,4690,65329
|
|
20230904,090100,2344664915,4710,4885,4885,4670,186844
|
|
20230904,090000,1455468990,4880,4950,4995,4880,250001
|