603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190000,3911629225,3995,3995,3995,3995,10119
|
|
20230914,185900,3911629225,3995,3995,3995,3995,0
|
|
20230914,185800,3911629225,3995,3995,3995,3995,0
|
|
20230914,185700,3911629225,3995,3995,3995,3995,0
|
|
20230914,185600,3911629225,3995,3995,3995,3995,0
|
|
20230914,185500,3911629225,3995,3995,3995,3995,0
|
|
20230914,185400,3911629225,3995,3995,3995,3995,0
|
|
20230914,185300,3911629225,3995,3995,3995,3995,0
|
|
20230914,185200,3911629225,3995,3995,3995,3995,0
|
|
20230914,185100,3911629225,3995,3995,3995,3995,0
|
|
20230914,185000,3911629225,3995,3995,3995,3995,0
|
|
20230914,184900,3911629225,3995,3995,3995,3995,0
|
|
20230914,184800,3911629225,3995,3995,3995,3995,0
|
|
20230914,184700,3911629225,3995,3995,3995,3995,0
|
|
20230914,184600,3911629225,3995,3995,3995,3995,0
|
|
20230914,184500,3911629225,3995,3995,3995,3995,0
|
|
20230914,184400,3911629225,3995,3995,3995,3995,0
|
|
20230914,184300,3911629225,3995,3995,3995,3995,0
|
|
20230914,184200,3911629225,3995,3995,3995,3995,0
|
|
20230914,184100,3911629225,3995,3995,3995,3995,0
|
|
20230914,184000,3911629225,3995,3995,3995,3995,0
|
|
20230914,183900,3911629225,3995,3995,3995,3995,0
|
|
20230914,183800,3911629225,3995,3995,3995,3995,0
|
|
20230914,183700,3911629225,3995,3995,3995,3995,0
|
|
20230914,183600,3911629225,3995,3995,3995,3995,0
|
|
20230914,183500,3911629225,3995,3995,3995,3995,0
|
|
20230914,183400,3911629225,3995,3995,3995,3995,0
|
|
20230914,183300,3911629225,3995,3995,3995,3995,0
|
|
20230914,183200,3911629225,3995,3995,3995,3995,0
|
|
20230914,183100,3911629225,3995,3995,3995,3995,0
|
|
20230914,183000,3911629225,3995,3995,3995,3995,10119
|
|
20230914,182900,3911629225,3995,3995,3995,3995,0
|
|
20230914,182800,3911629225,3995,3995,3995,3995,0
|
|
20230914,182700,3911629225,3995,3995,3995,3995,0
|
|
20230914,182600,3911629225,3995,3995,3995,3995,0
|
|
20230914,182500,3911629225,3995,3995,3995,3995,0
|
|
20230914,182400,3911629225,3995,3995,3995,3995,0
|
|
20230914,182300,3911629225,3995,3995,3995,3995,0
|
|
20230914,182200,3911629225,3995,3995,3995,3995,0
|
|
20230914,182100,3911629225,3995,3995,3995,3995,0
|
|
20230914,182000,3911629225,3995,3995,3995,3995,0
|
|
20230914,181900,3911629225,3995,3995,3995,3995,0
|
|
20230914,181800,3911629225,3995,3995,3995,3995,0
|
|
20230914,181700,3911629225,3995,3995,3995,3995,0
|
|
20230914,181600,3911629225,3995,3995,3995,3995,0
|
|
20230914,181500,3911629225,3995,3995,3995,3995,0
|
|
20230914,181400,3911629225,3995,3995,3995,3995,0
|
|
20230914,181300,3911629225,3995,3995,3995,3995,0
|
|
20230914,181200,3911629225,3995,3995,3995,3995,0
|
|
20230914,181100,3911629225,3995,3995,3995,3995,0
|
|
20230914,181000,3911629225,3995,3995,3995,3995,0
|
|
20230914,180900,3911629225,3995,3995,3995,3995,0
|
|
20230914,180800,3911629225,3995,3995,3995,3995,0
|
|
20230914,180700,3911629225,3995,3995,3995,3995,0
|
|
20230914,180600,3911629225,3995,3995,3995,3995,0
|
|
20230914,180500,3911629225,3995,3995,3995,3995,0
|
|
20230914,180400,3911629225,3995,3995,3995,3995,0
|
|
20230914,180300,3911629225,3995,3995,3995,3995,0
|
|
20230914,180200,3911629225,3995,3995,3995,3995,0
|
|
20230914,180100,3911629225,3995,3995,3995,3995,0
|
|
20230914,180000,3911629225,3995,3995,3995,3995,10119
|
|
20230914,175900,3911629225,3995,3995,3995,3995,0
|
|
20230914,175800,3911629225,3995,3995,3995,3995,0
|
|
20230914,175700,3911629225,3995,3995,3995,3995,0
|
|
20230914,175600,3911629225,3995,3995,3995,3995,0
|
|
20230914,175500,3911629225,3995,3995,3995,3995,0
|
|
20230914,175400,3911629225,3995,3995,3995,3995,0
|
|
20230914,175300,3911629225,3995,3995,3995,3995,0
|
|
20230914,175200,3911629225,3995,3995,3995,3995,0
|
|
20230914,175100,3911629225,3995,3995,3995,3995,0
|
|
20230914,175000,3911629225,3995,3995,3995,3995,0
|
|
20230914,174900,3911629225,3995,3995,3995,3995,0
|
|
20230914,174800,3911629225,3995,3995,3995,3995,0
|
|
20230914,174700,3911629225,3995,3995,3995,3995,0
|
|
20230914,174600,3911629225,3995,3995,3995,3995,0
|
|
20230914,174500,3911629225,3995,3995,3995,3995,0
|
|
20230914,174400,3911629225,3995,3995,3995,3995,0
|
|
20230914,174300,3911629225,3995,3995,3995,3995,0
|
|
20230914,174200,3911629225,3995,3995,3995,3995,0
|
|
20230914,174100,3911629225,3995,3995,3995,3995,0
|
|
20230914,174000,3911629225,3995,3995,3995,3995,0
|
|
20230914,173900,3911629225,3995,3995,3995,3995,0
|
|
20230914,173800,3911629225,3995,3995,3995,3995,0
|
|
20230914,173700,3911629225,3995,3995,3995,3995,0
|
|
20230914,173600,3911629225,3995,3995,3995,3995,0
|
|
20230914,173500,3911629225,3995,3995,3995,3995,0
|
|
20230914,173400,3911629225,3995,3995,3995,3995,0
|
|
20230914,173300,3911629225,3995,3995,3995,3995,0
|
|
20230914,173200,3911629225,3995,3995,3995,3995,0
|
|
20230914,173100,3911629225,3995,3995,3995,3995,0
|
|
20230914,173000,3911629225,3995,3995,3995,3995,10119
|
|
20230914,172900,3911629225,3995,3995,3995,3995,0
|
|
20230914,172800,3911629225,3995,3995,3995,3995,0
|
|
20230914,172700,3911629225,3995,3995,3995,3995,0
|
|
20230914,172600,3911629225,3995,3995,3995,3995,0
|
|
20230914,172500,3911629225,3995,3995,3995,3995,0
|
|
20230914,172400,3911629225,3995,3995,3995,3995,0
|
|
20230914,172300,3911629225,3995,3995,3995,3995,0
|
|
20230914,172200,3911629225,3995,3995,3995,3995,0
|
|
20230914,172100,3911629225,3995,3995,3995,3995,0
|
|
20230914,172000,3911629225,3995,3995,3995,3995,0
|
|
20230914,171900,3911629225,3995,3995,3995,3995,0
|
|
20230914,171800,3911629225,3995,3995,3995,3995,0
|
|
20230914,171700,3911629225,3995,3995,3995,3995,0
|
|
20230914,171600,3911629225,3995,3995,3995,3995,0
|
|
20230914,171500,3911629225,3995,3995,3995,3995,0
|
|
20230914,171400,3911629225,3995,3995,3995,3995,0
|
|
20230914,171300,3911629225,3995,3995,3995,3995,0
|
|
20230914,171200,3911629225,3995,3995,3995,3995,0
|
|
20230914,171100,3911629225,3995,3995,3995,3995,0
|
|
20230914,171000,3911629225,3995,3995,3995,3995,0
|
|
20230914,170900,3911629225,3995,3995,3995,3995,0
|
|
20230914,170800,3911629225,3995,3995,3995,3995,0
|
|
20230914,170700,3911629225,3995,3995,3995,3995,0
|
|
20230914,170600,3911629225,3995,3995,3995,3995,0
|
|
20230914,170500,3911629225,3995,3995,3995,3995,0
|
|
20230914,170400,3911629225,3995,3995,3995,3995,0
|
|
20230914,170300,3911629225,3995,3995,3995,3995,0
|
|
20230914,170200,3911629225,3995,3995,3995,3995,0
|
|
20230914,170100,3911629225,3995,3995,3995,3995,0
|
|
20230914,170000,3911629225,3995,3995,3995,3995,10119
|
|
20230914,165900,3911629225,3995,3995,3995,3995,0
|
|
20230914,165800,3911629225,3995,3995,3995,3995,0
|
|
20230914,165700,3911629225,3995,3995,3995,3995,0
|
|
20230914,165600,3911629225,3995,3995,3995,3995,0
|
|
20230914,165500,3911629225,3995,3995,3995,3995,0
|
|
20230914,165400,3911629225,3995,3995,3995,3995,0
|
|
20230914,165300,3911629225,3995,3995,3995,3995,0
|
|
20230914,165200,3911629225,3995,3995,3995,3995,0
|
|
20230914,165100,3911629225,3995,3995,3995,3995,0
|
|
20230914,165000,3911629225,3995,3995,3995,3995,0
|
|
20230914,164900,3911629225,3995,3995,3995,3995,0
|
|
20230914,164800,3911629225,3995,3995,3995,3995,0
|
|
20230914,164700,3911629225,3995,3995,3995,3995,0
|
|
20230914,164600,3911629225,3995,3995,3995,3995,0
|
|
20230914,164500,3911629225,3995,3995,3995,3995,0
|
|
20230914,164400,3911629225,3995,3995,3995,3995,0
|
|
20230914,164300,3911629225,3995,3995,3995,3995,0
|
|
20230914,164200,3911629225,3995,3995,3995,3995,0
|
|
20230914,164100,3911629225,3995,3995,3995,3995,0
|
|
20230914,164000,3911629225,3995,3995,3995,3995,0
|
|
20230914,163900,3911629225,3995,3995,3995,3995,0
|
|
20230914,163800,3911629225,3995,3995,3995,3995,0
|
|
20230914,163700,3911629225,3995,3995,3995,3995,0
|
|
20230914,163600,3911629225,3995,3995,3995,3995,0
|
|
20230914,163500,3911629225,3995,3995,3995,3995,0
|
|
20230914,163400,3911629225,3995,3995,3995,3995,0
|
|
20230914,163300,3911629225,3995,3995,3995,3995,0
|
|
20230914,163200,3911629225,3995,3995,3995,3995,0
|
|
20230914,163100,3911629225,3995,3995,3995,3995,0
|
|
20230914,163000,3911629225,3995,3995,3995,3995,10119
|
|
20230914,162900,3911629225,3995,3995,3995,3995,0
|
|
20230914,162800,3911629225,3995,3995,3995,3995,0
|
|
20230914,162700,3911629225,3995,3995,3995,3995,0
|
|
20230914,162600,3911629225,3995,3995,3995,3995,0
|
|
20230914,162500,3911629225,3995,3995,3995,3995,0
|
|
20230914,162400,3911629225,3995,3995,3995,3995,0
|
|
20230914,162300,3911629225,3995,3995,3995,3995,0
|
|
20230914,162200,3911629225,3995,3995,3995,3995,0
|
|
20230914,162100,3911629225,3995,3995,3995,3995,0
|
|
20230914,162000,3911629225,3995,3995,3995,3995,0
|
|
20230914,161900,3911629225,3995,3995,3995,3995,0
|
|
20230914,161800,3911629225,3995,3995,3995,3995,0
|
|
20230914,161700,3911629225,3995,3995,3995,3995,0
|
|
20230914,161600,3911629225,3995,3995,3995,3995,0
|
|
20230914,161500,3911629225,3995,3995,3995,3995,0
|
|
20230914,161400,3911629225,3995,3995,3995,3995,0
|
|
20230914,161300,3911629225,3995,3995,3995,3995,0
|
|
20230914,161200,3911629225,3995,3995,3995,3995,0
|
|
20230914,161100,3911629225,3995,3995,3995,3995,0
|
|
20230914,161000,3911629225,3995,3995,3995,3995,0
|
|
20230914,160900,3911629225,3995,3995,3995,3995,0
|
|
20230914,160800,3911629225,3995,3995,3995,3995,0
|
|
20230914,160700,3911629225,3995,3995,3995,3995,0
|
|
20230914,160600,3911629225,3995,3995,3995,3995,0
|
|
20230914,160500,3911629225,3995,3995,3995,3995,0
|
|
20230914,160400,3911629225,3995,3995,3995,3995,0
|
|
20230914,160300,3911629225,3995,3995,3995,3995,0
|
|
20230914,160200,3911629225,3995,3995,3995,3995,0
|
|
20230914,160100,3911629225,3995,3995,3995,3995,0
|
|
20230914,160000,3911629225,3995,3995,3995,3995,10119
|
|
20230914,155900,3911629225,3995,3995,3995,3995,0
|
|
20230914,155800,3911629225,3995,3995,3995,3995,0
|
|
20230914,155700,3911629225,3995,3995,3995,3995,0
|
|
20230914,155600,3911629225,3995,3995,3995,3995,0
|
|
20230914,155500,3911629225,3995,3995,3995,3995,0
|
|
20230914,155400,3911629225,3995,3995,3995,3995,0
|
|
20230914,155300,3911629225,3995,3995,3995,3995,0
|
|
20230914,155200,3911629225,3995,3995,3995,3995,0
|
|
20230914,155100,3911629225,3995,3995,3995,3995,0
|
|
20230914,155000,3911629225,3995,3995,3995,3995,0
|
|
20230914,154900,3911629225,3995,3995,3995,3995,0
|
|
20230914,154800,3911629225,3995,3995,3995,3995,0
|
|
20230914,154700,3911629225,3995,3995,3995,3995,0
|
|
20230914,154600,3911629225,3995,3995,3995,3995,0
|
|
20230914,154500,3911629225,3995,3995,3995,3995,0
|
|
20230914,154400,3911629225,3995,3995,3995,3995,0
|
|
20230914,154300,3911629225,3995,3995,3995,3995,0
|
|
20230914,154200,3911629225,3995,3995,3995,3995,0
|
|
20230914,154100,3911629225,3995,3995,3995,3995,0
|
|
20230914,154000,3911629225,3995,3995,3995,3995,0
|
|
20230914,153900,3911629225,3995,3995,3995,3995,0
|
|
20230914,153800,3911629225,3995,3995,3995,3995,0
|
|
20230914,153700,3911629225,3995,3995,3995,3995,0
|
|
20230914,153600,3911629225,3995,3995,3995,3995,0
|
|
20230914,153500,3911629225,3995,3995,3995,3995,0
|
|
20230914,153400,3911629225,3995,3995,3995,3995,0
|
|
20230914,153300,3911629225,3995,3995,3995,3995,0
|
|
20230914,153200,3911629225,3995,3995,3995,3995,0
|
|
20230914,153100,3911629225,3995,3995,3995,3995,0
|
|
20230914,153000,3911629225,3995,3995,3995,3995,20238
|
|
20230914,152900,3871203820,3980,3980,3980,3980,0
|
|
20230914,152800,3871203820,3980,3980,3980,3980,0
|
|
20230914,152700,3871203820,3980,3980,3980,3980,0
|
|
20230914,152600,3871203820,3980,3980,3980,3980,0
|
|
20230914,152500,3871203820,3980,3980,3980,3980,0
|
|
20230914,152400,3871203820,3980,3980,3980,3980,0
|
|
20230914,152300,3871203820,3980,3980,3980,3980,0
|
|
20230914,152200,3871203820,3980,3980,3980,3980,0
|
|
20230914,152100,3871203820,3980,3980,3980,3980,0
|
|
20230914,152000,3871203820,3980,3980,3980,3980,0
|
|
20230914,151900,3871203820,3980,3990,3990,3970,14263
|
|
20230914,151800,3814478585,3990,3995,3995,3985,3790
|
|
20230914,151700,3799359810,4000,3990,4000,3990,6523
|
|
20230914,151600,3773297960,3995,3990,3995,3990,1351
|
|
20230914,151500,3767905900,3990,3990,3995,3990,4308
|
|
20230914,151400,3750708400,3990,3990,3990,3990,524
|
|
20230914,151300,3748617640,3985,3985,3985,3980,1900
|
|
20230914,151200,3741047400,3985,3985,3985,3985,222
|
|
20230914,151100,3740162730,3980,3985,3985,3980,278
|
|
20230914,151000,3739055900,3980,3985,3985,3980,1510
|
|
20230914,150900,3733039300,3990,3985,3990,3985,1003
|
|
20230914,150800,3729041590,3985,3985,3985,3980,966
|
|
20230914,150700,3725192085,3985,3985,3985,3985,2362
|
|
20230914,150600,3715779515,3985,3990,3990,3985,963
|
|
20230914,150500,3711941210,3990,3990,3990,3990,613
|
|
20230914,150400,3709495340,3990,3985,3990,3985,611
|
|
20230914,150300,3707058965,3985,3985,3985,3985,703
|
|
20230914,150200,3704257510,3985,3980,3985,3980,155
|
|
20230914,150100,3703640550,3980,3985,3985,3980,3933
|
|
20230914,150000,3687985830,3985,3990,3990,3980,127
|
|
20230914,145900,3687479635,3980,3990,3990,3980,1863
|
|
20230914,145800,3680058185,3980,3985,3985,3980,1273
|
|
20230914,145700,3674985505,3980,3985,3985,3980,667
|
|
20230914,145600,3672329385,3985,3985,3985,3985,11
|
|
20230914,145500,3672285550,3985,3990,3990,3985,59
|
|
20230914,145400,3672050385,3985,3985,3990,3985,3558
|
|
20230914,145300,3657870675,3985,3985,3985,3985,692
|
|
20230914,145200,3655113055,3985,3985,3985,3985,250
|
|
20230914,145100,3654116805,3990,3990,3990,3985,231
|
|
20230914,145000,3653195310,3990,3990,3990,3985,375
|
|
20230914,144900,3651699360,3985,3985,3985,3985,787
|
|
20230914,144800,3648563165,3990,3990,3990,3985,1302
|
|
20230914,144700,3643371185,3985,3985,3985,3985,1829
|
|
20230914,144600,3636082620,3990,3985,3990,3985,508
|
|
20230914,144500,3634058230,3985,3985,3985,3985,1610
|
|
20230914,144400,3627642380,3985,3985,3985,3985,490
|
|
20230914,144300,3625689730,3985,3985,3985,3985,1
|
|
20230914,144200,3625685745,3985,3985,3985,3985,226
|
|
20230914,144100,3624785135,3990,3990,3990,3990,12
|
|
20230914,144000,3624737255,3990,3990,3990,3990,2236
|
|
20230914,143900,3615815615,3990,3990,3990,3990,15
|
|
20230914,143800,3615755765,3990,3990,3990,3990,610
|
|
20230914,143700,3613321865,3990,3985,3990,3985,1463
|
|
20230914,143600,3607484500,3990,3990,3990,3990,62
|
|
20230914,143500,3607237120,3990,3985,3990,3985,132
|
|
20230914,143400,3606710445,3985,3985,3990,3985,1250
|
|
20230914,143300,3601728195,3990,3990,3990,3985,857
|
|
20230914,143200,3598309515,3990,4000,4000,3990,2897
|
|
20230914,143100,3586740915,3995,3995,3995,3995,1059
|
|
20230914,143000,3582510210,4000,3995,4000,3995,1109
|
|
20230914,142900,3578078470,4000,4000,4000,3995,1399
|
|
20230914,142800,3572489430,3995,4000,4000,3995,146
|
|
20230914,142700,3571906125,4000,3995,4000,3995,1048
|
|
20230914,142600,3567718830,3995,3995,3995,3995,116
|
|
20230914,142500,3567255410,3995,3995,3995,3995,10
|
|
20230914,142400,3567215460,3995,3995,3995,3995,21
|
|
20230914,142300,3567131565,3995,3995,4000,3995,2141
|
|
20230914,142200,3558574090,3995,3990,3995,3990,1460
|
|
20230914,142100,3552742390,3990,3995,3995,3990,92
|
|
20230914,142000,3552375285,3995,3995,3995,3995,629
|
|
20230914,141900,3549862430,3995,3995,3995,3995,179
|
|
20230914,141800,3549147325,3995,3995,4000,3995,823
|
|
20230914,141700,3545859435,3995,3995,3995,3990,709
|
|
20230914,141600,3543027230,3995,3995,3995,3995,33
|
|
20230914,141500,3542895395,3995,3995,3995,3990,1497
|
|
20230914,141400,3536918570,3995,3995,3995,3995,258
|
|
20230914,141300,3535887860,3995,3995,3995,3995,24
|
|
20230914,141200,3535791980,3995,3990,3995,3990,394
|
|
20230914,141100,3534219915,3990,3985,3990,3985,295
|
|
20230914,141000,3533042920,3985,3985,3985,3985,271
|
|
20230914,140900,3531962985,3990,3990,3995,3985,245
|
|
20230914,140800,3530985550,3990,3985,3990,3985,1022
|
|
20230914,140700,3526911520,3985,3985,3985,3985,1117
|
|
20230914,140600,3522460275,3985,3985,3985,3985,344
|
|
20230914,140500,3521089435,3990,3980,3990,3980,348
|
|
20230914,140400,3519701295,3980,3990,3990,3980,29
|
|
20230914,140300,3519585775,3980,3990,3990,3980,257
|
|
20230914,140200,3518562905,3990,3985,3990,3980,638
|
|
20230914,140100,3516018365,3985,3990,3990,3985,28
|
|
20230914,140000,3515906735,3990,3985,3990,3980,1397
|
|
20230914,135900,3510341470,3990,3985,3990,3985,674
|
|
20230914,135800,3507655570,3985,3985,3985,3985,51
|
|
20230914,135700,3507452335,3985,3980,3985,3980,52
|
|
20230914,135600,3507245370,3980,3980,3980,3975,2617
|
|
20230914,135500,3496831210,3980,3980,3980,3980,757
|
|
20230914,135400,3493818350,3980,3985,3985,3980,1200
|
|
20230914,135300,3489037070,3985,3990,3990,3980,2255
|
|
20230914,135200,3480047925,3990,3990,3990,3990,55
|
|
20230914,135100,3479828475,3990,3990,3990,3990,266
|
|
20230914,135000,3478767135,3990,3995,3995,3990,3047
|
|
20230914,134900,3466608950,4000,3990,4000,3990,190
|
|
20230914,134800,3465849250,3995,3995,3995,3995,0
|
|
20230914,134700,3465849250,3995,3995,3995,3995,1671
|
|
20230914,134600,3459173605,3995,3995,3995,3995,284
|
|
20230914,134500,3458039025,3995,3995,3995,3995,627
|
|
20230914,134400,3455534160,3995,4000,4000,3995,361
|
|
20230914,134300,3454091915,4000,4000,4000,4000,224
|
|
20230914,134200,3453195915,3995,3995,3995,3995,315
|
|
20230914,134100,3451937490,3995,3990,3995,3990,1872
|
|
20230914,134000,3444466715,3995,3990,3995,3990,192
|
|
20230914,133900,3443700050,3990,3995,3995,3990,170
|
|
20230914,133800,3443021245,3990,3990,3995,3990,200
|
|
20230914,133700,3442222700,3995,4000,4000,3995,1772
|
|
20230914,133600,3435143530,4000,4000,4000,3995,1084
|
|
20230914,133500,3430807780,4000,4000,4000,4000,35
|
|
20230914,133400,3430667780,4000,4000,4000,3995,730
|
|
20230914,133300,3427751380,3995,4000,4005,3995,1825
|
|
20230914,133200,3420447300,4000,4000,4000,4000,3170
|
|
20230914,133100,3407767300,4000,4000,4000,4000,1575
|
|
20230914,133000,3401467300,4000,4005,4005,4000,1265
|
|
20230914,132900,3396407255,4005,4000,4005,4000,1075
|
|
20230914,132800,3392107075,4000,4010,4010,4000,495
|
|
20230914,132700,3390124980,4010,4010,4010,4010,1
|
|
20230914,132600,3390120970,4005,4005,4005,4005,378
|
|
20230914,132500,3388607080,4000,4005,4005,4000,1074
|
|
20230914,132400,3384305960,4005,4000,4005,4000,1100
|
|
20230914,132300,3379902960,4000,4015,4015,4000,375
|
|
20230914,132200,3378397710,4015,4015,4015,4015,201
|
|
20230914,132100,3377590695,4015,4015,4015,4015,0
|
|
20230914,132000,3377590695,4015,3995,4015,3995,398
|
|
20230914,131900,3375999955,4000,4000,4000,3995,281
|
|
20230914,131800,3374876860,4000,4010,4010,4000,3248
|
|
20230914,131700,3361878225,4010,4015,4015,4010,550
|
|
20230914,131600,3359672475,4020,4015,4020,4005,439
|
|
20230914,131500,3357910795,4015,4010,4015,4005,22
|
|
20230914,131400,3357822505,4020,4020,4020,4020,1000
|
|
20230914,131300,3353802505,4020,4020,4020,4020,210
|
|
20230914,131200,3352958305,4020,4000,4020,4000,49
|
|
20230914,131100,3352762265,4000,4000,4000,3995,2187
|
|
20230914,131000,3344014750,4000,3995,4000,3995,695
|
|
20230914,130900,3341236495,3995,3995,3995,3995,1207
|
|
20230914,130800,3336414530,3995,4000,4000,3995,998
|
|
20230914,130700,3332427405,3995,3995,3995,3995,3083
|
|
20230914,130600,3320110820,3995,3995,4000,3995,1154
|
|
20230914,130500,3315500355,3995,4000,4000,3995,2696
|
|
20230914,130400,3304722325,4000,4005,4010,4000,4058
|
|
20230914,130300,3288486605,4010,4020,4020,4010,1278
|
|
20230914,130200,3283361525,4020,4010,4020,4010,411
|
|
20230914,130100,3281712385,4010,4000,4010,3995,1364
|
|
20230914,130000,3276256900,4010,4005,4010,4000,7993
|
|
20230914,125900,3244274255,4005,4015,4015,4000,6885
|
|
20230914,125800,3216692115,4015,4030,4030,4015,5099
|
|
20230914,125700,3196202855,4030,4030,4030,4025,599
|
|
20230914,125600,3193789785,4030,4040,4040,4030,310
|
|
20230914,125500,3192539945,4030,4040,4040,4030,27
|
|
20230914,125400,3192430875,4035,4025,4035,4020,575
|
|
20230914,125300,3190119165,4025,4035,4035,4025,208
|
|
20230914,125200,3189281880,4045,4030,4045,4030,5
|
|
20230914,125100,3189261715,4030,4045,4045,4030,306
|
|
20230914,125000,3188028445,4030,4040,4040,4020,1870
|
|
20230914,124900,3180484345,4030,4040,4040,4030,445
|
|
20230914,124800,3178688835,4040,4040,4040,4040,1018
|
|
20230914,124700,3174576115,4040,4035,4040,4020,2022
|
|
20230914,124600,3166439970,4040,4040,4040,4040,63
|
|
20230914,124500,3166185450,4040,4035,4040,4035,336
|
|
20230914,124400,3164829685,4020,4020,4020,4020,400
|
|
20230914,124300,3163221685,4020,4040,4040,4020,1557
|
|
20230914,124200,3156960150,4040,4040,4040,4030,153
|
|
20230914,124100,3156343340,4050,4050,4050,4050,650
|
|
20230914,124000,3153710840,4040,4040,4050,4040,3183
|
|
20230914,123900,3140841195,4040,4030,4040,4030,56
|
|
20230914,123800,3140614975,4030,4030,4030,4030,2082
|
|
20230914,123700,3132224515,4030,4030,4030,4025,202
|
|
20230914,123600,3131411455,4030,4030,4030,4030,201
|
|
20230914,123500,3130601425,4025,4025,4025,4025,607
|
|
20230914,123400,3128158250,4030,4040,4040,4030,1563
|
|
20230914,123300,3121846710,4040,4030,4055,4020,7167
|
|
20230914,123200,3092834320,4045,4035,4050,4035,4326
|
|
20230914,123100,3075346850,4035,4035,4035,4035,215
|
|
20230914,123000,3074479325,4035,4020,4035,4015,8325
|
|
20230914,122900,3041008290,4015,4020,4020,4015,943
|
|
20230914,122800,3037217435,4020,4035,4035,4020,5217
|
|
20230914,122700,3016216560,4035,4045,4045,4035,1620
|
|
20230914,122600,3009678780,4035,4040,4040,4035,4217
|
|
20230914,122500,2992649410,4040,4045,4050,4040,1048
|
|
20230914,122400,2988410260,4055,4045,4055,4045,1421
|
|
20230914,122300,2982650105,4045,4045,4050,4040,1858
|
|
20230914,122200,2975136515,4045,4075,4075,4045,2950
|
|
20230914,122100,2963186440,4065,4075,4080,4065,9501
|
|
20230914,122000,2924466925,4075,4070,4075,4065,2424
|
|
20230914,121900,2914606345,4070,4060,4070,4060,2762
|
|
20230914,121800,2903387495,4060,4050,4060,4050,1779
|
|
20230914,121700,2896172165,4050,4050,4055,4050,1526
|
|
20230914,121600,2889991760,4055,4050,4055,4050,136
|
|
20230914,121500,2889440710,4040,4040,4050,4040,1505
|
|
20230914,121400,2883353280,4040,4050,4050,4040,198
|
|
20230914,121300,2882553020,4050,4040,4050,4040,3015
|
|
20230914,121200,2870369475,4040,4055,4055,4035,4127
|
|
20230914,121100,2853687015,4055,4060,4065,4050,755
|
|
20230914,121000,2850627225,4055,4055,4055,4050,855
|
|
20230914,120900,2847160215,4055,4065,4065,4055,6464
|
|
20230914,120800,2820910245,4065,4060,4065,4060,3858
|
|
20230914,120700,2805232675,4065,4060,4065,4055,3357
|
|
20230914,120600,2791593525,4060,4050,4060,4050,5575
|
|
20230914,120500,2768994675,4045,4035,4045,4030,6528
|
|
20230914,120400,2742646950,4040,4040,4040,4035,258
|
|
20230914,120300,2741605450,4040,4040,4045,4035,1579
|
|
20230914,120200,2735219755,4040,4040,4045,4035,35
|
|
20230914,120100,2735078400,4040,4035,4040,4030,4349
|
|
20230914,120000,2717519025,4040,4040,4045,4040,625
|
|
20230914,115900,2714993990,4045,4040,4045,4040,1502
|
|
20230914,115800,2708923395,4035,4030,4035,4030,557
|
|
20230914,115700,2706676780,4030,4030,4030,4030,24
|
|
20230914,115600,2706580060,4030,4030,4030,4030,218
|
|
20230914,115500,2705701520,4030,4030,4030,4020,693
|
|
20230914,115400,2702912270,4030,4030,4030,4030,602
|
|
20230914,115300,2700486210,4025,4030,4030,4025,13
|
|
20230914,115200,2700433870,4030,4025,4030,4025,1360
|
|
20230914,115100,2694959865,4020,4020,4025,4020,511
|
|
20230914,115000,2692903145,4020,4025,4025,4020,3683
|
|
20230914,114900,2678096295,4020,4020,4025,4020,1491
|
|
20230914,114800,2672097725,4025,4025,4030,4020,447
|
|
20230914,114700,2670299320,4025,4030,4030,4025,846
|
|
20230914,114600,2666892965,4025,4030,4030,4025,323
|
|
20230914,114500,2665591925,4030,4030,4030,4030,825
|
|
20230914,114400,2662267175,4030,4030,4030,4030,2502
|
|
20230914,114300,2652184115,4030,4030,4030,4030,0
|
|
20230914,114200,2652184115,4030,4030,4030,4030,25
|
|
20230914,114100,2652083365,4025,4025,4025,4025,1024
|
|
20230914,114000,2647961765,4025,4030,4030,4020,218
|
|
20230914,113900,2647085280,4020,4030,4045,4020,1670
|
|
20230914,113800,2640355575,4030,4050,4050,4030,1837
|
|
20230914,113700,2632939730,4050,4015,4050,4015,1618
|
|
20230914,113600,2626405395,4015,4020,4020,4015,1578
|
|
20230914,113500,2620067995,4015,4015,4015,4015,0
|
|
20230914,113400,2620067995,4015,4015,4015,4015,338
|
|
20230914,113300,2618710925,4010,4030,4030,4005,2611
|
|
20230914,113200,2608239420,4030,4050,4050,4030,5927
|
|
20230914,113100,2584295150,4050,4065,4065,4045,2315
|
|
20230914,113000,2574911435,4065,4030,4065,4030,10245
|
|
20230914,112900,2533462830,4030,4030,4030,4020,2580
|
|
20230914,112800,2523066230,4030,4030,4030,4020,798
|
|
20230914,112700,2519852740,4030,4020,4030,4010,5045
|
|
20230914,112600,2499548500,4020,4010,4020,4010,187
|
|
20230914,112500,2498797070,4025,4015,4025,4015,201
|
|
20230914,112400,2497988630,4010,4020,4020,4010,1738
|
|
20230914,112300,2491015425,4020,4020,4025,4020,2175
|
|
20230914,112200,2482266100,4025,4020,4025,4020,710
|
|
20230914,112100,2479411850,4015,4000,4015,4000,123
|
|
20230914,112000,2478919625,4000,4000,4000,4000,2383
|
|
20230914,111900,2469387625,3995,3985,3995,3980,1991
|
|
20230914,111800,2461437125,3985,3990,3995,3985,2579
|
|
20230914,111700,2451159635,3985,3990,3990,3985,4833
|
|
20230914,111600,2431897575,4000,3990,4000,3990,1478
|
|
20230914,111500,2425999755,3990,3995,4000,3990,3193
|
|
20230914,111400,2413248100,3995,3995,4000,3995,2195
|
|
20230914,111300,2404477085,3995,4010,4015,3995,18308
|
|
20230914,111200,2331215240,4015,4015,4015,4010,934
|
|
20230914,111100,2327465335,4015,4015,4020,4015,3394
|
|
20230914,111000,2313824095,4020,4030,4035,4020,6409
|
|
20230914,110900,2288049620,4020,4030,4030,4020,378
|
|
20230914,110800,2286527640,4030,4035,4035,4025,5113
|
|
20230914,110700,2265925345,4035,4030,4040,4025,1917
|
|
20230914,110600,2258194135,4030,4050,4050,4030,4754
|
|
20230914,110500,2238972965,4050,4055,4055,4040,4721
|
|
20230914,110400,2219864075,4050,4030,4060,4025,25773
|
|
20230914,110300,2115543660,4025,4025,4030,4020,3404
|
|
20230914,110200,2101840345,4025,4020,4025,4010,1102
|
|
20230914,110100,2097414215,4015,4020,4025,4015,2111
|
|
20230914,110000,2088922980,4020,4015,4025,4015,4436
|
|
20230914,105900,2071075635,4015,4005,4015,4005,2590
|
|
20230914,105800,2060694465,4010,4015,4015,4010,5586
|
|
20230914,105700,2038292680,4015,4020,4020,4010,2720
|
|
20230914,105600,2027370965,4020,4025,4025,4015,2954
|
|
20230914,105500,2015496075,4020,4015,4030,4010,7871
|
|
20230914,105400,1983846170,4010,4000,4010,3995,11501
|
|
20230914,105300,1937812160,3995,3995,3995,3990,704
|
|
20230914,105200,1935000430,3995,3995,4000,3995,791
|
|
20230914,105100,1931837435,4000,3990,4000,3985,1735
|
|
20230914,105000,1924915400,3985,4000,4005,3985,5369
|
|
20230914,104900,1903451445,4000,4005,4005,4000,963
|
|
20230914,104800,1899597460,4005,4000,4010,4000,1863
|
|
20230914,104700,1892139165,3995,3980,3995,3975,6721
|
|
20230914,104600,1865327710,3980,3985,3995,3975,3179
|
|
20230914,104500,1852677090,4000,4005,4010,3975,9684
|
|
20230914,104400,1813975040,4005,4010,4015,4000,3973
|
|
20230914,104300,1798060065,4010,4000,4020,4000,17204
|
|
20230914,104200,1729127190,3995,4000,4005,3990,7906
|
|
20230914,104100,1697540460,4005,3975,4020,3970,25709
|
|
20230914,104000,1594911740,3975,3930,3975,3925,17984
|
|
20230914,103900,1523875515,3930,3925,3930,3925,278
|
|
20230914,103800,1522783485,3930,3930,3930,3925,646
|
|
20230914,103700,1520246710,3930,3925,3930,3925,371
|
|
20230914,103600,1518790320,3925,3930,3930,3915,2939
|
|
20230914,103500,1507267565,3930,3925,3935,3925,2984
|
|
20230914,103400,1495541460,3925,3915,3925,3915,5112
|
|
20230914,103300,1475527970,3915,3910,3915,3910,3102
|
|
20230914,103200,1463398640,3910,3900,3910,3900,3220
|
|
20230914,103100,1450823720,3905,3900,3905,3900,900
|
|
20230914,103000,1447311220,3895,3900,3900,3895,3699
|
|
20230914,102900,1432885170,3895,3900,3905,3890,431
|
|
20230914,102800,1431208215,3900,3905,3905,3900,1364
|
|
20230914,102700,1425885270,3905,3900,3910,3900,604
|
|
20230914,102600,1423526670,3905,3920,3925,3905,917
|
|
20230914,102500,1419934525,3910,3910,3920,3910,1504
|
|
20230914,102400,1414045405,3880,3910,3910,3880,6210
|
|
20230914,102300,1389886670,3910,3905,3915,3905,1195
|
|
20230914,102200,1385210130,3905,3910,3910,3905,166
|
|
20230914,102100,1384561850,3910,3915,3915,3905,1028
|
|
20230914,102000,1380545675,3915,3910,3915,3905,121
|
|
20230914,101900,1380072945,3915,3910,3915,3905,2272
|
|
20230914,101800,1371199090,3910,3905,3910,3905,318
|
|
20230914,101700,1369956995,3905,3910,3910,3905,577
|
|
20230914,101600,1367700950,3910,3915,3915,3910,259
|
|
20230914,101500,1366687615,3915,3905,3915,3905,2032
|
|
20230914,101400,1358740835,3905,3905,3915,3900,729
|
|
20230914,101300,1355894285,3910,3910,3920,3905,2496
|
|
20230914,101200,1346133535,3910,3890,3910,3890,5617
|
|
20230914,101100,1324243565,3885,3875,3895,3875,314
|
|
20230914,101000,1323025835,3890,3875,3890,3875,7098
|
|
20230914,100900,1295448150,3875,3875,3875,3875,2090
|
|
20230914,100800,1287349400,3875,3885,3890,3875,3589
|
|
20230914,100700,1273412870,3885,3885,3890,3875,2577
|
|
20230914,100600,1263413055,3885,3885,3890,3885,970
|
|
20230914,100500,1259644050,3895,3880,3895,3880,1101
|
|
20230914,100400,1255371720,3880,3875,3895,3875,281
|
|
20230914,100300,1254281715,3900,3890,3905,3870,8519
|
|
20230914,100200,1221208385,3890,3900,3905,3890,1384
|
|
20230914,100100,1215814995,3900,3905,3905,3900,1120
|
|
20230914,100000,1211446495,3905,3900,3910,3895,3160
|
|
20230914,095900,1199121360,3905,3920,3920,3905,10545
|
|
20230914,095800,1157874425,3920,3925,3925,3920,4912
|
|
20230914,095700,1138609815,3925,3930,3930,3925,330
|
|
20230914,095600,1137312930,3930,3930,3935,3930,1591
|
|
20230914,095500,1131060050,3930,3935,3935,3930,2359
|
|
20230914,095400,1121786230,3935,3930,3935,3930,1232
|
|
20230914,095300,1116941465,3930,3925,3930,3920,941
|
|
20230914,095200,1113245730,3925,3920,3925,3915,470
|
|
20230914,095100,1111404315,3915,3920,3925,3915,2632
|
|
20230914,095000,1101081450,3920,3920,3920,3915,1005
|
|
20230914,094900,1097141925,3925,3910,3925,3910,541
|
|
20230914,094800,1095023325,3910,3920,3920,3910,1168
|
|
20230914,094700,1090449140,3920,3915,3920,3915,326
|
|
20230914,094600,1089171765,3920,3920,3920,3910,4161
|
|
20230914,094500,1072885315,3915,3915,3920,3915,4503
|
|
20230914,094400,1055236235,3915,3920,3920,3915,2756
|
|
20230914,094300,1044443820,3920,3920,3920,3915,1591
|
|
20230914,094200,1038214745,3920,3920,3920,3915,2877
|
|
20230914,094100,1026937155,3925,3930,3935,3925,2116
|
|
20230914,094000,1018626570,3930,3945,3950,3930,14458
|
|
20230914,093900,961626105,3945,3930,3945,3920,6762
|
|
20230914,093800,934996085,3930,3920,3930,3920,5719
|
|
20230914,093700,912549210,3915,3920,3920,3915,211
|
|
20230914,093600,911723090,3915,3920,3920,3905,4478
|
|
20230914,093500,894214130,3920,3920,3920,3915,2516
|
|
20230914,093400,884362700,3915,3920,3925,3915,3894
|
|
20230914,093300,869110205,3920,3925,3925,3905,917
|
|
20230914,093200,865516210,3920,3910,3920,3910,11051
|
|
20230914,093100,822243985,3915,3890,3915,3890,5398
|
|
20230914,093000,801190075,3890,3885,3890,3875,17477
|
|
20230914,092900,733217965,3885,3895,3895,3875,6978
|
|
20230914,092800,706131275,3890,3885,3890,3885,1635
|
|
20230914,092700,699772625,3885,3890,3890,3885,2059
|
|
20230914,092600,691765510,3890,3900,3900,3890,3478
|
|
20230914,092500,678227315,3900,3900,3905,3895,1988
|
|
20230914,092400,670469690,3900,3910,3910,3900,1842
|
|
20230914,092300,663285620,3900,3895,3910,3890,1103
|
|
20230914,092200,658983345,3900,3880,3900,3880,708
|
|
20230914,092100,656236275,3875,3905,3915,3875,4665
|
|
20230914,092000,638098085,3885,3900,3905,3875,8057
|
|
20230914,091900,606790890,3895,3900,3900,3895,555
|
|
20230914,091800,604626540,3880,3885,3910,3880,1438
|
|
20230914,091700,599042145,3885,3910,3915,3875,4408
|
|
20230914,091600,581854800,3910,3910,3910,3900,1966
|
|
20230914,091500,574180560,3910,3930,3935,3910,11138
|
|
20230914,091400,530537775,3930,3945,3950,3930,16414
|
|
20230914,091300,465822690,3950,3935,3950,3930,4101
|
|
20230914,091200,449671405,3930,3925,3930,3920,2556
|
|
20230914,091100,439628770,3940,3915,3940,3915,807
|
|
20230914,091000,436461980,3915,3870,3915,3865,6185
|
|
20230914,090900,412404985,3865,3875,3895,3840,12784
|
|
20230914,090800,362941070,3875,3890,3890,3850,5683
|
|
20230914,090700,341032895,3890,3825,3900,3825,5633
|
|
20230914,090600,319253105,3820,3865,3865,3820,19504
|
|
20230914,090500,244303340,3880,3915,3915,3850,21674
|
|
20230914,090400,159843610,3930,3940,3940,3915,9850
|
|
20230914,090300,121215130,3940,3930,3940,3920,5172
|
|
20230914,090200,100913590,3925,3920,3930,3920,4977
|
|
20230914,090100,81373870,3925,3915,3930,3910,2890
|
|
20230914,090000,70059485,3910,3910,3930,3905,17915
|