615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191200,3356380885,4020,4020,4020,4020,15631
|
|
20230907,191100,3356380885,4020,4020,4020,4020,0
|
|
20230907,191000,3356380885,4020,4020,4020,4020,0
|
|
20230907,190900,3356380885,4020,4020,4020,4020,0
|
|
20230907,190800,3356380885,4020,4020,4020,4020,0
|
|
20230907,190700,3356380885,4020,4020,4020,4020,0
|
|
20230907,190600,3356380885,4020,4020,4020,4020,0
|
|
20230907,190500,3356380885,4020,4020,4020,4020,0
|
|
20230907,190400,3356380885,4020,4020,4020,4020,0
|
|
20230907,190300,3356380885,4020,4020,4020,4020,0
|
|
20230907,190200,3356380885,4020,4020,4020,4020,0
|
|
20230907,190100,3356380885,4020,4020,4020,4020,0
|
|
20230907,190000,3356380885,4020,4020,4020,4020,0
|
|
20230907,185900,3356380885,4020,4020,4020,4020,0
|
|
20230907,185800,3356380885,4020,4020,4020,4020,0
|
|
20230907,185700,3356380885,4020,4020,4020,4020,0
|
|
20230907,185600,3356380885,4020,4020,4020,4020,0
|
|
20230907,185500,3356380885,4020,4020,4020,4020,0
|
|
20230907,185400,3356380885,4020,4020,4020,4020,0
|
|
20230907,185300,3356380885,4020,4020,4020,4020,0
|
|
20230907,185200,3356380885,4020,4020,4020,4020,0
|
|
20230907,185100,3356380885,4020,4020,4020,4020,0
|
|
20230907,185000,3356380885,4020,4020,4020,4020,0
|
|
20230907,184900,3356380885,4020,4020,4020,4020,0
|
|
20230907,184800,3356380885,4020,4020,4020,4020,0
|
|
20230907,184700,3356380885,4020,4020,4020,4020,0
|
|
20230907,184600,3356380885,4020,4020,4020,4020,0
|
|
20230907,184500,3356380885,4020,4020,4020,4020,0
|
|
20230907,184400,3356380885,4020,4020,4020,4020,0
|
|
20230907,184300,3356380885,4020,4020,4020,4020,0
|
|
20230907,184200,3356380885,4020,4020,4020,4020,15631
|
|
20230907,184100,3356380885,4020,4020,4020,4020,0
|
|
20230907,184000,3356380885,4020,4020,4020,4020,0
|
|
20230907,183900,3356380885,4020,4020,4020,4020,0
|
|
20230907,183800,3356380885,4020,4020,4020,4020,0
|
|
20230907,183700,3356380885,4020,4020,4020,4020,0
|
|
20230907,183600,3356380885,4020,4020,4020,4020,0
|
|
20230907,183500,3356380885,4020,4020,4020,4020,0
|
|
20230907,183400,3356380885,4020,4020,4020,4020,0
|
|
20230907,183300,3356380885,4020,4020,4020,4020,0
|
|
20230907,183200,3356380885,4020,4020,4020,4020,0
|
|
20230907,183100,3356380885,4020,4020,4020,4020,0
|
|
20230907,183000,3356380885,4020,4020,4020,4020,0
|
|
20230907,182900,3356380885,4020,4020,4020,4020,0
|
|
20230907,182800,3356380885,4020,4020,4020,4020,0
|
|
20230907,182700,3356380885,4020,4020,4020,4020,0
|
|
20230907,182600,3356380885,4020,4020,4020,4020,0
|
|
20230907,182500,3356380885,4020,4020,4020,4020,0
|
|
20230907,182400,3356380885,4020,4020,4020,4020,0
|
|
20230907,182300,3356380885,4020,4020,4020,4020,0
|
|
20230907,182200,3356380885,4020,4020,4020,4020,0
|
|
20230907,182100,3356380885,4020,4020,4020,4020,0
|
|
20230907,182000,3356380885,4020,4020,4020,4020,0
|
|
20230907,181900,3356380885,4020,4020,4020,4020,0
|
|
20230907,181800,3356380885,4020,4020,4020,4020,0
|
|
20230907,181700,3356380885,4020,4020,4020,4020,0
|
|
20230907,181600,3356380885,4020,4020,4020,4020,0
|
|
20230907,181500,3356380885,4020,4020,4020,4020,0
|
|
20230907,181400,3356380885,4020,4020,4020,4020,0
|
|
20230907,181300,3356380885,4020,4020,4020,4020,0
|
|
20230907,181200,3356380885,4020,4020,4020,4020,15631
|
|
20230907,181100,3356380885,4020,4020,4020,4020,0
|
|
20230907,181000,3356380885,4020,4020,4020,4020,0
|
|
20230907,180900,3356380885,4020,4020,4020,4020,0
|
|
20230907,180800,3356380885,4020,4020,4020,4020,0
|
|
20230907,180700,3356380885,4020,4020,4020,4020,0
|
|
20230907,180600,3356380885,4020,4020,4020,4020,0
|
|
20230907,180500,3356380885,4020,4020,4020,4020,0
|
|
20230907,180400,3356380885,4020,4020,4020,4020,0
|
|
20230907,180300,3356380885,4020,4020,4020,4020,0
|
|
20230907,180200,3356380885,4020,4020,4020,4020,0
|
|
20230907,180100,3356380885,4020,4020,4020,4020,0
|
|
20230907,180000,3356380885,4020,4020,4020,4020,0
|
|
20230907,175900,3356380885,4020,4020,4020,4020,0
|
|
20230907,175800,3356380885,4020,4020,4020,4020,0
|
|
20230907,175700,3356380885,4020,4020,4020,4020,0
|
|
20230907,175600,3356380885,4020,4020,4020,4020,0
|
|
20230907,175500,3356380885,4020,4020,4020,4020,0
|
|
20230907,175400,3356380885,4020,4020,4020,4020,0
|
|
20230907,175300,3356380885,4020,4020,4020,4020,0
|
|
20230907,175200,3356380885,4020,4020,4020,4020,0
|
|
20230907,175100,3356380885,4020,4020,4020,4020,0
|
|
20230907,175000,3356380885,4020,4020,4020,4020,0
|
|
20230907,174900,3356380885,4020,4020,4020,4020,0
|
|
20230907,174800,3356380885,4020,4020,4020,4020,0
|
|
20230907,174700,3356380885,4020,4020,4020,4020,0
|
|
20230907,174600,3356380885,4020,4020,4020,4020,0
|
|
20230907,174500,3356380885,4020,4020,4020,4020,0
|
|
20230907,174400,3356380885,4020,4020,4020,4020,0
|
|
20230907,174300,3356380885,4020,4020,4020,4020,0
|
|
20230907,174200,3356380885,4020,4020,4020,4020,15631
|
|
20230907,174100,3356380885,4020,4020,4020,4020,0
|
|
20230907,174000,3356380885,4020,4020,4020,4020,0
|
|
20230907,173900,3356380885,4020,4020,4020,4020,0
|
|
20230907,173800,3356380885,4020,4020,4020,4020,0
|
|
20230907,173700,3356380885,4020,4020,4020,4020,0
|
|
20230907,173600,3356380885,4020,4020,4020,4020,0
|
|
20230907,173500,3356380885,4020,4020,4020,4020,0
|
|
20230907,173400,3356380885,4020,4020,4020,4020,0
|
|
20230907,173300,3356380885,4020,4020,4020,4020,0
|
|
20230907,173200,3356380885,4020,4020,4020,4020,0
|
|
20230907,173100,3356380885,4020,4020,4020,4020,0
|
|
20230907,173000,3356380885,4020,4020,4020,4020,0
|
|
20230907,172900,3356380885,4020,4020,4020,4020,0
|
|
20230907,172800,3356380885,4020,4020,4020,4020,0
|
|
20230907,172700,3356380885,4020,4020,4020,4020,0
|
|
20230907,172600,3356380885,4020,4020,4020,4020,0
|
|
20230907,172500,3356380885,4020,4020,4020,4020,0
|
|
20230907,172400,3356380885,4020,4020,4020,4020,0
|
|
20230907,172300,3356380885,4020,4020,4020,4020,0
|
|
20230907,172200,3356380885,4020,4020,4020,4020,0
|
|
20230907,172100,3356380885,4020,4020,4020,4020,0
|
|
20230907,172000,3356380885,4020,4020,4020,4020,0
|
|
20230907,171900,3356380885,4020,4020,4020,4020,0
|
|
20230907,171800,3356380885,4020,4020,4020,4020,0
|
|
20230907,171700,3356380885,4020,4020,4020,4020,0
|
|
20230907,171600,3356380885,4020,4020,4020,4020,0
|
|
20230907,171500,3356380885,4020,4020,4020,4020,0
|
|
20230907,171400,3356380885,4020,4020,4020,4020,0
|
|
20230907,171300,3356380885,4020,4020,4020,4020,0
|
|
20230907,171200,3356380885,4020,4020,4020,4020,15631
|
|
20230907,171100,3356380885,4020,4020,4020,4020,0
|
|
20230907,171000,3356380885,4020,4020,4020,4020,0
|
|
20230907,170900,3356380885,4020,4020,4020,4020,0
|
|
20230907,170800,3356380885,4020,4020,4020,4020,0
|
|
20230907,170700,3356380885,4020,4020,4020,4020,0
|
|
20230907,170600,3356380885,4020,4020,4020,4020,0
|
|
20230907,170500,3356380885,4020,4020,4020,4020,0
|
|
20230907,170400,3356380885,4020,4020,4020,4020,0
|
|
20230907,170300,3356380885,4020,4020,4020,4020,0
|
|
20230907,170200,3356380885,4020,4020,4020,4020,0
|
|
20230907,170100,3356380885,4020,4020,4020,4020,0
|
|
20230907,170000,3356380885,4020,4020,4020,4020,0
|
|
20230907,165900,3356380885,4020,4020,4020,4020,0
|
|
20230907,165800,3356380885,4020,4020,4020,4020,0
|
|
20230907,165700,3356380885,4020,4020,4020,4020,0
|
|
20230907,165600,3356380885,4020,4020,4020,4020,0
|
|
20230907,165500,3356380885,4020,4020,4020,4020,0
|
|
20230907,165400,3356380885,4020,4020,4020,4020,0
|
|
20230907,165300,3356380885,4020,4020,4020,4020,0
|
|
20230907,165200,3356380885,4020,4020,4020,4020,0
|
|
20230907,165100,3356380885,4020,4020,4020,4020,0
|
|
20230907,165000,3356380885,4020,4020,4020,4020,0
|
|
20230907,164900,3356380885,4020,4020,4020,4020,0
|
|
20230907,164800,3356380885,4020,4020,4020,4020,0
|
|
20230907,164700,3356380885,4020,4020,4020,4020,0
|
|
20230907,164600,3356380885,4020,4020,4020,4020,0
|
|
20230907,164500,3356380885,4020,4020,4020,4020,0
|
|
20230907,164400,3356380885,4020,4020,4020,4020,0
|
|
20230907,164300,3356380885,4020,4020,4020,4020,0
|
|
20230907,164200,3356380885,4020,4020,4020,4020,15631
|
|
20230907,164100,3356380885,4020,4020,4020,4020,0
|
|
20230907,164000,3356380885,4020,4020,4020,4020,0
|
|
20230907,163900,3356380885,4020,4020,4020,4020,0
|
|
20230907,163800,3356380885,4020,4020,4020,4020,0
|
|
20230907,163700,3356380885,4020,4020,4020,4020,0
|
|
20230907,163600,3356380885,4020,4020,4020,4020,0
|
|
20230907,163500,3356380885,4020,4020,4020,4020,0
|
|
20230907,163400,3356380885,4020,4020,4020,4020,0
|
|
20230907,163300,3356380885,4020,4020,4020,4020,0
|
|
20230907,163200,3356380885,4020,4020,4020,4020,0
|
|
20230907,163100,3356380885,4020,4020,4020,4020,0
|
|
20230907,163000,3356380885,4020,4020,4020,4020,0
|
|
20230907,162900,3356380885,4020,4020,4020,4020,0
|
|
20230907,162800,3356380885,4020,4020,4020,4020,0
|
|
20230907,162700,3356380885,4020,4020,4020,4020,0
|
|
20230907,162600,3356380885,4020,4020,4020,4020,0
|
|
20230907,162500,3356380885,4020,4020,4020,4020,0
|
|
20230907,162400,3356380885,4020,4020,4020,4020,0
|
|
20230907,162300,3356380885,4020,4020,4020,4020,0
|
|
20230907,162200,3356380885,4020,4020,4020,4020,0
|
|
20230907,162100,3356380885,4020,4020,4020,4020,0
|
|
20230907,162000,3356380885,4020,4020,4020,4020,0
|
|
20230907,161900,3356380885,4020,4020,4020,4020,0
|
|
20230907,161800,3356380885,4020,4020,4020,4020,0
|
|
20230907,161700,3356380885,4020,4020,4020,4020,0
|
|
20230907,161600,3356380885,4020,4020,4020,4020,0
|
|
20230907,161500,3356380885,4020,4020,4020,4020,0
|
|
20230907,161400,3356380885,4020,4020,4020,4020,0
|
|
20230907,161300,3356380885,4020,4020,4020,4020,0
|
|
20230907,161200,3356380885,4020,4020,4020,4020,15631
|
|
20230907,161100,3356380885,4020,4020,4020,4020,0
|
|
20230907,161000,3356380885,4020,4020,4020,4020,0
|
|
20230907,160900,3356380885,4020,4020,4020,4020,0
|
|
20230907,160800,3356380885,4020,4020,4020,4020,0
|
|
20230907,160700,3356380885,4020,4020,4020,4020,0
|
|
20230907,160600,3356380885,4020,4020,4020,4020,0
|
|
20230907,160500,3356380885,4020,4020,4020,4020,0
|
|
20230907,160400,3356380885,4020,4020,4020,4020,0
|
|
20230907,160300,3356380885,4020,4020,4020,4020,0
|
|
20230907,160200,3356380885,4020,4020,4020,4020,0
|
|
20230907,160100,3356380885,4020,4020,4020,4020,0
|
|
20230907,160000,3356380885,4020,4020,4020,4020,0
|
|
20230907,155900,3356380885,4020,4020,4020,4020,0
|
|
20230907,155800,3356380885,4020,4020,4020,4020,0
|
|
20230907,155700,3356380885,4020,4020,4020,4020,0
|
|
20230907,155600,3356380885,4020,4020,4020,4020,0
|
|
20230907,155500,3356380885,4020,4020,4020,4020,0
|
|
20230907,155400,3356380885,4020,4020,4020,4020,0
|
|
20230907,155300,3356380885,4020,4020,4020,4020,0
|
|
20230907,155200,3356380885,4020,4020,4020,4020,0
|
|
20230907,155100,3356380885,4020,4020,4020,4020,0
|
|
20230907,155000,3356380885,4020,4020,4020,4020,0
|
|
20230907,154900,3356380885,4020,4020,4020,4020,0
|
|
20230907,154800,3356380885,4020,4020,4020,4020,0
|
|
20230907,154700,3356380885,4020,4020,4020,4020,0
|
|
20230907,154600,3356380885,4020,4020,4020,4020,0
|
|
20230907,154500,3356380885,4020,4020,4020,4020,0
|
|
20230907,154400,3356380885,4020,4020,4020,4020,0
|
|
20230907,154300,3356380885,4020,4020,4020,4020,0
|
|
20230907,154200,3356380885,4020,4020,4020,4020,15631
|
|
20230907,154100,3356380885,4020,4020,4020,4020,0
|
|
20230907,154000,3356380885,4020,4020,4020,4020,0
|
|
20230907,153900,3356380885,4020,4020,4020,4020,0
|
|
20230907,153800,3356380885,4020,4020,4020,4020,0
|
|
20230907,153700,3356380885,4020,4020,4020,4020,0
|
|
20230907,153600,3356380885,4020,4020,4020,4020,0
|
|
20230907,153500,3356380885,4020,4020,4020,4020,0
|
|
20230907,153400,3356380885,4020,4020,4020,4020,0
|
|
20230907,153300,3356380885,4020,4020,4020,4020,0
|
|
20230907,153200,3356380885,4020,4020,4020,4020,0
|
|
20230907,153100,3356380885,4020,4020,4020,4020,0
|
|
20230907,153000,3356380885,4020,4020,4020,4020,15631
|
|
20230907,152900,3293544265,4020,4020,4020,4020,0
|
|
20230907,152800,3293544265,4020,4020,4020,4020,0
|
|
20230907,152700,3293544265,4020,4020,4020,4020,0
|
|
20230907,152600,3293544265,4020,4020,4020,4020,0
|
|
20230907,152500,3293544265,4020,4020,4020,4020,0
|
|
20230907,152400,3293544265,4020,4020,4020,4020,0
|
|
20230907,152300,3293544265,4020,4020,4020,4020,0
|
|
20230907,152200,3293544265,4020,4020,4020,4020,0
|
|
20230907,152100,3293544265,4020,4020,4020,4020,0
|
|
20230907,152000,3293544265,4020,4020,4020,4020,0
|
|
20230907,151900,3293544265,4020,4020,4025,4020,1088
|
|
20230907,151800,3289168005,4020,4015,4025,4015,2052
|
|
20230907,151700,3280918995,4020,4020,4020,4015,4322
|
|
20230907,151600,3263545035,4020,4015,4020,4015,531
|
|
20230907,151500,3261411280,4010,4015,4015,4010,2912
|
|
20230907,151400,3249731070,4015,4010,4020,4010,910
|
|
20230907,151300,3246078675,4015,4020,4020,4010,474
|
|
20230907,151200,3244173390,4010,4020,4020,4010,1769
|
|
20230907,151100,3237066595,4010,4015,4020,4005,1292
|
|
20230907,151000,3231878575,4010,4010,4020,4005,5128
|
|
20230907,150900,3211304730,4010,4020,4020,4010,5775
|
|
20230907,150800,3188113780,4020,4025,4025,4020,2962
|
|
20230907,150700,3176206490,4020,4025,4025,4020,3263
|
|
20230907,150600,3163073170,4025,4025,4025,4020,2174
|
|
20230907,150500,3154323165,4030,4025,4030,4025,3242
|
|
20230907,150400,3141263765,4025,4025,4025,4025,4214
|
|
20230907,150300,3124302415,4025,4025,4025,4020,913
|
|
20230907,150200,3120627855,4025,4025,4030,4025,7582
|
|
20230907,150100,3090108205,4025,4025,4025,4025,2641
|
|
20230907,150000,3079478180,4025,4025,4025,4020,9231
|
|
20230907,145900,3042351650,4025,4005,4025,4005,18513
|
|
20230907,145800,2968039620,4000,4000,4000,3995,708
|
|
20230907,145700,2965207795,4000,4000,4000,3995,640
|
|
20230907,145600,2962649720,3995,4000,4000,3995,1324
|
|
20230907,145500,2957354985,4010,4000,4010,4000,1530
|
|
20230907,145400,2951228840,4005,4005,4005,3995,2270
|
|
20230907,145300,2942147925,4005,3995,4005,3995,2764
|
|
20230907,145200,2931098245,3995,3990,3995,3985,1927
|
|
20230907,145100,2923409620,3985,3990,3990,3980,5409
|
|
20230907,145000,2901878090,3985,3985,3985,3985,36
|
|
20230907,144900,2901734630,3990,3990,3995,3985,2200
|
|
20230907,144800,2892963655,3990,3990,3995,3985,1058
|
|
20230907,144700,2888741245,3990,3985,3990,3985,599
|
|
20230907,144600,2886352170,3985,3985,3985,3985,1624
|
|
20230907,144500,2879880530,3985,3985,3995,3985,269
|
|
20230907,144400,2878806795,3985,3990,3995,3985,7840
|
|
20230907,144300,2847552130,3990,3985,3995,3985,294
|
|
20230907,144200,2846378985,3985,3990,3995,3985,3012
|
|
20230907,144100,2834374205,3990,3995,3995,3990,246
|
|
20230907,144000,2833391625,3995,3995,3995,3985,11585
|
|
20230907,143900,2787197885,3995,3995,3995,3990,948
|
|
20230907,143800,2783411080,3995,3990,3995,3990,236
|
|
20230907,143700,2782468445,3990,3995,3995,3990,336
|
|
20230907,143600,2781126450,3990,3995,3995,3990,1431
|
|
20230907,143500,2775415960,3995,3990,3995,3990,751
|
|
20230907,143400,2772416520,3990,3990,3995,3990,1269
|
|
20230907,143300,2767348095,3995,3990,3995,3990,250
|
|
20230907,143200,2766349795,3995,3990,3995,3990,450
|
|
20230907,143100,2764552305,3995,3985,3995,3985,411
|
|
20230907,143000,2762911170,3985,3995,3995,3985,3531
|
|
20230907,142900,2748823815,3995,3990,3995,3990,2487
|
|
20230907,142800,2738888840,3995,3995,3995,3995,740
|
|
20230907,142700,2735932540,3985,3995,3995,3985,990
|
|
20230907,142600,2731982705,3985,3990,3995,3985,1289
|
|
20230907,142500,2726839705,3985,4005,4005,3985,10349
|
|
20230907,142400,2685513990,4005,4005,4010,4000,2582
|
|
20230907,142300,2675177195,4005,4005,4005,4000,199
|
|
20230907,142200,2674380910,4010,4010,4010,4000,761
|
|
20230907,142100,2671331265,4010,4005,4010,4000,583
|
|
20230907,142000,2668995690,4005,4005,4010,4005,1540
|
|
20230907,141900,2662821095,4010,4010,4010,4010,153
|
|
20230907,141800,2662207565,4005,4005,4010,4005,1729
|
|
20230907,141700,2655281080,4005,4005,4005,4000,917
|
|
20230907,141600,2651611185,4000,4005,4010,4000,170
|
|
20230907,141500,2650929755,4005,4005,4005,4000,475
|
|
20230907,141400,2649027910,4005,4005,4010,4000,1190
|
|
20230907,141300,2644261175,4005,4005,4005,4000,413
|
|
20230907,141200,2642607300,4000,3995,4000,3990,1828
|
|
20230907,141100,2635302950,4000,3995,4000,3995,3379
|
|
20230907,141000,2621796345,3995,3995,3995,3990,355
|
|
20230907,140900,2620378310,3985,3995,3995,3985,3788
|
|
20230907,140800,2605263290,3995,3995,3995,3990,590
|
|
20230907,140700,2602906425,3995,3995,3995,3990,793
|
|
20230907,140600,2599738650,3995,3995,3995,3990,736
|
|
20230907,140500,2596799450,3995,4000,4000,3990,405
|
|
20230907,140400,2595181365,4000,4000,4000,3990,2163
|
|
20230907,140300,2586529740,4000,3990,4000,3985,6979
|
|
20230907,140200,2558682005,3990,3990,3990,3990,173
|
|
20230907,140100,2557991735,3985,3985,3990,3985,1799
|
|
20230907,140000,2550815825,3985,3985,3990,3985,1699
|
|
20230907,135900,2544043410,3990,3990,3990,3985,966
|
|
20230907,135800,2540189255,3985,3985,3990,3985,2250
|
|
20230907,135700,2531222020,3990,3985,3990,3985,779
|
|
20230907,135600,2528114640,3985,3990,3990,3985,616
|
|
20230907,135500,2525657925,3990,3985,3990,3985,376
|
|
20230907,135400,2524158460,3985,3985,3990,3985,1686
|
|
20230907,135300,2517434015,3990,3985,3990,3985,758
|
|
20230907,135200,2514410140,3985,3990,3995,3985,1539
|
|
20230907,135100,2508267720,3995,3990,3995,3985,604
|
|
20230907,135000,2505855785,3995,3990,3995,3990,529
|
|
20230907,134900,2503743185,3990,4005,4005,3990,706
|
|
20230907,134800,2500922550,3990,3985,3990,3985,1908
|
|
20230907,134700,2493313495,3985,3985,3990,3985,759
|
|
20230907,134600,2490285845,3990,3990,3990,3985,765
|
|
20230907,134500,2487234190,3985,3985,3990,3985,1544
|
|
20230907,134400,2481078345,3985,3990,3990,3985,893
|
|
20230907,134300,2477518345,3990,3990,3990,3985,1962
|
|
20230907,134200,2469690155,3985,3990,3995,3985,6927
|
|
20230907,134100,2442052655,3995,4000,4000,3990,1797
|
|
20230907,134000,2434873005,4000,3995,4000,3995,214
|
|
20230907,133900,2434017950,3995,3995,4000,3995,2943
|
|
20230907,133800,2422260655,4000,4000,4000,3995,449
|
|
20230907,133700,2420465355,3995,3995,4000,3995,1158
|
|
20230907,133600,2415838120,4000,4005,4010,3995,11013
|
|
20230907,133500,2371790415,4010,4005,4010,4005,1251
|
|
20230907,133400,2366774680,4010,4000,4010,4000,1330
|
|
20230907,133300,2361443165,4000,4000,4005,4000,2011
|
|
20230907,133200,2353397950,4010,4005,4010,4005,288
|
|
20230907,133100,2352243325,4005,4000,4005,4000,228
|
|
20230907,133000,2351330255,4010,4000,4010,4000,1164
|
|
20230907,132900,2346668065,4000,4010,4010,4000,1928
|
|
20230907,132800,2338952675,4010,4005,4010,4005,171
|
|
20230907,132700,2338267815,4010,4010,4010,4005,489
|
|
20230907,132600,2336307205,4010,4010,4010,4010,550
|
|
20230907,132500,2334101705,4010,4010,4010,4000,744
|
|
20230907,132400,2331118405,4010,4000,4010,4000,955
|
|
20230907,132300,2327296215,4000,4010,4010,4000,373
|
|
20230907,132200,2325800520,4000,4005,4010,4000,1787
|
|
20230907,132100,2318637650,4005,4010,4010,4000,2483
|
|
20230907,132000,2308693260,4010,4010,4010,4005,1603
|
|
20230907,131900,2302268595,4005,4010,4010,4005,750
|
|
20230907,131800,2299263670,4005,4005,4010,4005,910
|
|
20230907,131700,2295618345,4010,4005,4010,4005,635
|
|
20230907,131600,2293072065,4010,4010,4010,4010,481
|
|
20230907,131500,2291143255,4010,4005,4010,4005,233
|
|
20230907,131400,2290209205,4010,4010,4010,4005,2294
|
|
20230907,131300,2281010335,4010,4010,4010,4010,598
|
|
20230907,131200,2278612355,4010,4010,4010,4005,764
|
|
20230907,131100,2275552390,4010,4010,4010,4005,477
|
|
20230907,131000,2273639690,4010,4005,4010,4005,435
|
|
20230907,130900,2271895940,4010,4010,4010,4005,974
|
|
20230907,130800,2267990480,4010,4010,4015,4010,919
|
|
20230907,130700,2264305160,4010,4015,4015,4005,6599
|
|
20230907,130600,2237853475,4015,4020,4020,4015,3567
|
|
20230907,130500,2223525885,4020,4020,4020,4020,1283
|
|
20230907,130400,2218368225,4020,4020,4020,4020,243
|
|
20230907,130300,2217391365,4020,4020,4025,4020,2078
|
|
20230907,130200,2209036890,4025,4030,4030,4025,2351
|
|
20230907,130100,2199571220,4030,4030,4030,4030,586
|
|
20230907,130000,2197209640,4025,4020,4025,4020,2610
|
|
20230907,125900,2186708400,4020,4025,4025,4020,1299
|
|
20230907,125800,2181479945,4025,4025,4025,4025,573
|
|
20230907,125700,2179173620,4025,4025,4025,4020,932
|
|
20230907,125600,2175422710,4025,4025,4025,4020,2012
|
|
20230907,125500,2167324585,4025,4020,4025,4020,2088
|
|
20230907,125400,2158930810,4020,4015,4020,4015,608
|
|
20230907,125300,2156487000,4020,4020,4020,4020,412
|
|
20230907,125200,2154830760,4020,4015,4020,4010,681
|
|
20230907,125100,2152093865,4015,4015,4015,4010,850
|
|
20230907,125000,2148681395,4015,4015,4015,4015,444
|
|
20230907,124900,2146898735,4020,4015,4020,4010,1523
|
|
20230907,124800,2140783725,4015,4015,4020,4010,1001
|
|
20230907,124700,2136768150,4020,4015,4020,4015,1449
|
|
20230907,124600,2130948670,4015,4015,4020,4010,2442
|
|
20230907,124500,2121143005,4015,4015,4015,4010,741
|
|
20230907,124400,2118169675,4015,4010,4015,4010,1359
|
|
20230907,124300,2112719415,4005,4010,4010,4005,348
|
|
20230907,124200,2111324005,4010,4005,4015,4005,2353
|
|
20230907,124100,2101897735,4010,4010,4010,4005,2449
|
|
20230907,124000,2092089280,4010,4015,4015,4010,4100
|
|
20230907,123900,2075647780,4015,4010,4015,4010,409
|
|
20230907,123800,2074005930,4015,4015,4020,4015,1576
|
|
20230907,123700,2067677340,4015,4015,4015,4010,1675
|
|
20230907,123600,2060954215,4010,4010,4010,4005,1004
|
|
20230907,123500,2056929425,4010,4015,4015,4010,489
|
|
20230907,123400,2054966415,4010,4010,4015,4010,3533
|
|
20230907,123300,2040798460,4010,4005,4010,4005,3362
|
|
20230907,123200,2027332125,4005,4010,4010,4005,783
|
|
20230907,123100,2024192615,4010,4010,4010,4005,1790
|
|
20230907,123000,2017014965,4005,4000,4005,4000,2128
|
|
20230907,122900,2008492610,4000,4005,4005,4000,973
|
|
20230907,122800,2004595815,4000,4000,4000,4000,4172
|
|
20230907,122700,1987907815,4005,4010,4010,4005,594
|
|
20230907,122600,1985528570,4005,4005,4010,4005,2472
|
|
20230907,122500,1975628185,4010,4010,4010,4005,475
|
|
20230907,122400,1973723510,4010,4005,4010,4000,1606
|
|
20230907,122300,1967294910,4010,4005,4010,4005,1796
|
|
20230907,122200,1960101805,4005,4010,4015,4005,4745
|
|
20230907,122100,1941090475,4015,4010,4015,4010,1343
|
|
20230907,122000,1935701460,4010,4015,4015,4010,652
|
|
20230907,121900,1933083935,4015,4010,4015,4010,2463
|
|
20230907,121800,1923207180,4010,4010,4010,4005,3169
|
|
20230907,121700,1910508065,4010,3995,4015,3995,8816
|
|
20230907,121600,1875193270,3995,3985,3995,3985,651
|
|
20230907,121500,1872592915,3990,3995,3995,3985,2297
|
|
20230907,121400,1863420275,3990,3990,3990,3990,694
|
|
20230907,121300,1860651215,3990,3985,3990,3985,1236
|
|
20230907,121200,1855724645,3990,3995,3995,3985,1290
|
|
20230907,121100,1850578420,3995,3995,3995,3995,131
|
|
20230907,121000,1850055075,3995,3990,3995,3990,597
|
|
20230907,120900,1847671275,3995,3990,3995,3985,1121
|
|
20230907,120800,1843194445,3995,3995,3995,3995,205
|
|
20230907,120700,1842375470,3990,3995,3995,3990,1200
|
|
20230907,120600,1837585345,4000,3995,4000,3995,381
|
|
20230907,120500,1836061630,4005,3995,4005,3995,539
|
|
20230907,120400,1833906120,3995,3995,4000,3995,681
|
|
20230907,120300,1831182240,3995,3995,4000,3990,1035
|
|
20230907,120200,1827043510,4000,3995,4000,3995,363
|
|
20230907,120100,1825591585,4000,4000,4000,4000,347
|
|
20230907,120000,1824203585,3985,3990,4000,3985,870
|
|
20230907,115900,1820734120,4000,3990,4000,3985,4477
|
|
20230907,115800,1802880750,3990,3990,3990,3990,450
|
|
20230907,115700,1801085250,3990,3985,3995,3985,210
|
|
20230907,115600,1800246995,3995,3990,3995,3990,3350
|
|
20230907,115500,1786866570,3990,3990,3995,3990,827
|
|
20230907,115400,1783565940,4000,3990,4000,3985,2065
|
|
20230907,115300,1775331825,3990,3990,3990,3985,1403
|
|
20230907,115200,1769733925,3995,3990,3995,3990,834
|
|
20230907,115100,1766402840,3985,3985,3990,3985,423
|
|
20230907,115000,1764715425,3985,3995,3995,3985,1036
|
|
20230907,114900,1760585195,3990,3995,3995,3990,183
|
|
20230907,114800,1759854115,3995,3990,3995,3985,1878
|
|
20230907,114700,1752356120,4000,4000,4000,4000,237
|
|
20230907,114600,1751408120,4000,3990,4000,3990,1065
|
|
20230907,114500,1747155360,3990,3990,4000,3990,2105
|
|
20230907,114400,1738753750,3995,3995,3995,3995,46
|
|
20230907,114300,1738569980,3995,3995,3995,3985,1665
|
|
20230907,114200,1731925315,3995,3990,3995,3990,467
|
|
20230907,114100,1730060010,4000,4000,4000,4000,315
|
|
20230907,114000,1728800010,4000,4000,4000,4000,643
|
|
20230907,113900,1726228010,3990,3995,4000,3990,412
|
|
20230907,113800,1724580895,3990,3995,3995,3990,2128
|
|
20230907,113700,1716084005,4000,3995,4000,3995,323
|
|
20230907,113600,1714793575,4000,4000,4000,3995,1707
|
|
20230907,113500,1707969260,4005,4000,4010,4000,802
|
|
20230907,113400,1704756335,4010,4010,4010,4000,1078
|
|
20230907,113300,1700437185,4000,3995,4000,3995,1812
|
|
20230907,113200,1693189470,4000,4000,4000,4000,716
|
|
20230907,113100,1690325470,4000,4000,4000,3995,374
|
|
20230907,113000,1688829540,4000,4000,4000,3995,634
|
|
20230907,112900,1686293825,4000,4000,4000,3995,1923
|
|
20230907,112800,1678602075,4000,4005,4005,4000,402
|
|
20230907,112700,1676992135,4000,4000,4005,4000,1069
|
|
20230907,112600,1672715435,4005,4000,4005,4000,1730
|
|
20230907,112500,1665788605,4005,4005,4005,4005,322
|
|
20230907,112400,1664498995,4005,4005,4010,4000,976
|
|
20230907,112300,1660591580,4005,4010,4010,4005,205
|
|
20230907,112200,1659769820,4010,4010,4015,4010,454
|
|
20230907,112100,1657948525,4015,4015,4015,4010,423
|
|
20230907,112000,1656250470,4005,4015,4015,4005,304
|
|
20230907,111900,1655031050,4015,4010,4015,4010,1385
|
|
20230907,111800,1649476525,4010,4010,4010,4005,939
|
|
20230907,111700,1645711770,4010,4000,4010,4000,9611
|
|
20230907,111600,1607240305,3995,3995,3995,3995,1519
|
|
20230907,111500,1601171900,3995,3995,3995,3990,447
|
|
20230907,111400,1599386425,3995,4000,4005,3995,2538
|
|
20230907,111300,1589235675,4000,4000,4000,4000,192
|
|
20230907,111200,1588467675,3995,3995,3995,3990,967
|
|
20230907,111100,1584608360,4000,4000,4000,4000,404
|
|
20230907,111000,1582992360,4000,3995,4000,3995,27
|
|
20230907,110900,1582884485,3995,3995,4000,3995,2399
|
|
20230907,110800,1573299560,4000,4000,4000,3995,710
|
|
20230907,110700,1570460210,4000,4005,4005,4000,469
|
|
20230907,110600,1568583090,4005,4000,4005,3995,633
|
|
20230907,110500,1566050350,4005,4005,4005,4000,1901
|
|
20230907,110400,1558436875,4000,4000,4000,3995,1566
|
|
20230907,110300,1552172880,3995,4000,4000,3995,659
|
|
20230907,110200,1549536955,4005,3995,4005,3995,1482
|
|
20230907,110100,1543609355,3995,3985,3995,3985,278
|
|
20230907,110000,1542498885,3980,3985,3985,3980,3015
|
|
20230907,105900,1530494525,3985,4000,4000,3980,4170
|
|
20230907,105800,1513876790,4000,3990,4000,3990,572
|
|
20230907,105700,1511589865,3995,3995,3995,3990,371
|
|
20230907,105600,1510108010,3990,3990,3990,3990,881
|
|
20230907,105500,1506592820,4000,4000,4000,3990,550
|
|
20230907,105400,1504393980,4000,3995,4000,3990,2014
|
|
20230907,105300,1496343045,3995,4000,4000,3995,1177
|
|
20230907,105200,1491640255,4000,4000,4000,3995,452
|
|
20230907,105100,1489832795,4000,4000,4005,4000,1233
|
|
20230907,105000,1484898805,4000,3995,4000,3995,468
|
|
20230907,104900,1483027755,3990,3985,3990,3980,3396
|
|
20230907,104800,1469481410,3985,3985,3990,3975,1199
|
|
20230907,104700,1464705770,3990,3985,3990,3985,2566
|
|
20230907,104600,1454467500,3985,3985,3990,3985,1663
|
|
20230907,104500,1447834670,3985,3985,3985,3980,976
|
|
20230907,104400,1443945860,3985,3985,3985,3980,1378
|
|
20230907,104300,1438454605,3985,3980,3985,3980,35
|
|
20230907,104200,1438315180,3980,3975,3980,3970,1119
|
|
20230907,104100,1433862005,3980,3975,3980,3975,1498
|
|
20230907,104000,1427905800,3965,3955,3965,3955,3737
|
|
20230907,103900,1413105120,3960,3965,3965,3955,1032
|
|
20230907,103800,1409015815,3960,3955,3960,3955,438
|
|
20230907,103700,1407281465,3955,3955,3955,3950,2029
|
|
20230907,103600,1399257845,3955,3950,3955,3945,945
|
|
20230907,103500,1395526850,3950,3955,3955,3945,1294
|
|
20230907,103400,1390418430,3955,3950,3955,3950,2003
|
|
20230907,103300,1382506330,3950,3960,3960,3945,275
|
|
20230907,103200,1381418510,3940,3960,3960,3940,16065
|
|
20230907,103100,1317953600,3960,3960,3965,3960,5600
|
|
20230907,103000,1295775905,3965,3965,3965,3960,605
|
|
20230907,102900,1293379045,3965,3965,3965,3960,907
|
|
20230907,102800,1289783840,3965,3965,3965,3965,738
|
|
20230907,102700,1286857670,3960,3970,3975,3960,13784
|
|
20230907,102600,1232183610,3970,3970,3975,3970,1581
|
|
20230907,102500,1225905395,3975,3975,3975,3975,258
|
|
20230907,102400,1224879845,3970,3970,3975,3965,2184
|
|
20230907,102300,1216210605,3970,3990,3990,3970,13321
|
|
20230907,102200,1163292155,3985,3985,3990,3985,3155
|
|
20230907,102100,1150719445,3985,3985,3985,3975,1468
|
|
20230907,102000,1144878095,3985,3980,3985,3980,1522
|
|
20230907,101900,1138819320,3980,3980,3980,3980,1390
|
|
20230907,101800,1133287120,3985,3990,3990,3980,10573
|
|
20230907,101700,1091178425,3990,3990,3990,3990,409
|
|
20230907,101600,1089546515,3990,3990,3990,3990,236
|
|
20230907,101500,1088604875,3990,4000,4000,3990,905
|
|
20230907,101400,1084990125,3995,3995,3995,3995,817
|
|
20230907,101300,1081726210,3995,4000,4000,3995,9931
|
|
20230907,101200,1042050150,3995,4000,4005,3995,1092
|
|
20230907,101100,1037685900,3995,4000,4005,3995,239
|
|
20230907,101000,1036729760,4000,3995,4000,3995,1515
|
|
20230907,100900,1030677085,3990,3995,3995,3990,1094
|
|
20230907,100800,1026311810,3995,4005,4010,3995,2054
|
|
20230907,100700,1018096875,4000,3995,4005,3995,2725
|
|
20230907,100600,1007207940,3995,3995,3995,3995,268
|
|
20230907,100500,1006137280,4000,4000,4000,4000,50
|
|
20230907,100400,1005937280,3985,3980,3990,3980,7898
|
|
20230907,100300,974454155,3980,3985,3985,3980,3832
|
|
20230907,100200,959198800,3985,3980,3985,3980,1764
|
|
20230907,100100,952177305,3985,3990,3990,3985,793
|
|
20230907,100000,949016530,3990,3980,3990,3980,1443
|
|
20230907,095900,943268510,3985,3980,3985,3980,426
|
|
20230907,095800,941571850,3985,3985,3985,3980,729
|
|
20230907,095700,938669485,3985,3985,3985,3985,390
|
|
20230907,095600,937115335,3980,3985,3985,3980,324
|
|
20230907,095500,935824695,3985,3985,3985,3980,993
|
|
20230907,095400,931867840,3980,3975,3985,3975,2717
|
|
20230907,095300,921058100,3975,3975,3980,3975,872
|
|
20230907,095200,917589715,3975,3975,3980,3975,424
|
|
20230907,095100,915904310,3975,3985,3985,3975,5741
|
|
20230907,095000,893082545,3985,3980,3985,3980,250
|
|
20230907,094900,892087265,3980,3980,3980,3980,340
|
|
20230907,094800,890734065,3980,3985,3985,3980,2066
|
|
20230907,094700,882507265,3990,3990,3990,3990,122
|
|
20230907,094600,882020485,3985,3995,3995,3985,1672
|
|
20230907,094500,875350990,4005,4005,4005,4000,403
|
|
20230907,094400,873737175,4005,4000,4005,4000,1198
|
|
20230907,094300,868944835,4000,3990,4000,3990,4231
|
|
20230907,094200,852045305,3990,3990,3990,3990,1861
|
|
20230907,094100,844619915,3990,3995,3995,3990,2294
|
|
20230907,094000,835465845,3995,4000,4000,3990,577
|
|
20230907,093900,833161330,4000,3995,4000,3995,4150
|
|
20230907,093800,816580830,4000,4005,4005,4000,1365
|
|
20230907,093700,811118330,4005,3995,4005,3990,318
|
|
20230907,093600,809847820,3995,3985,3995,3985,11855
|
|
20230907,093500,762598930,3985,3980,3985,3980,461
|
|
20230907,093400,760761895,3980,3980,3980,3980,3850
|
|
20230907,093300,745438895,3985,3975,3985,3970,5618
|
|
20230907,093200,723083615,3975,3980,3980,3975,815
|
|
20230907,093100,719842785,3980,3980,3980,3970,379
|
|
20230907,093000,718336370,3980,3985,3985,3975,394
|
|
20230907,092900,716768710,3970,3975,3975,3970,2487
|
|
20230907,092800,706893880,3975,4000,4005,3975,41441
|
|
20230907,092700,541590685,4000,4005,4005,4000,3490
|
|
20230907,092600,527629975,4005,4005,4010,4005,178
|
|
20230907,092500,526916355,4005,4000,4005,3995,1669
|
|
20230907,092400,520240300,4000,4015,4015,3995,2628
|
|
20230907,092300,509712635,4020,4020,4020,4020,130
|
|
20230907,092200,509190035,4020,4025,4025,4020,442
|
|
20230907,092100,507412380,4025,4025,4025,4020,268
|
|
20230907,092000,506333790,4025,4010,4025,4010,3543
|
|
20230907,091900,492090285,4010,4010,4010,4010,1802
|
|
20230907,091800,484864265,4010,4015,4015,4005,598
|
|
20230907,091700,482465285,4020,4020,4020,4015,1154
|
|
20230907,091600,477826610,4020,4025,4025,4015,1302
|
|
20230907,091500,472592790,4025,4025,4030,4020,602
|
|
20230907,091400,470171370,4025,4030,4030,4025,948
|
|
20230907,091300,466355085,4030,4055,4060,4030,8018
|
|
20230907,091200,433934150,4055,4040,4070,4035,12494
|
|
20230907,091100,383283120,4040,3995,4040,3995,16691
|
|
20230907,091000,316183405,3985,3975,3995,3970,35856
|
|
20230907,090900,173370625,3975,3985,3985,3975,4604
|
|
20230907,090800,155055895,3985,3990,3990,3980,3004
|
|
20230907,090700,143088565,3985,3990,3990,3980,3316
|
|
20230907,090600,129889290,3985,3995,3995,3985,1480
|
|
20230907,090500,123986955,3995,4000,4000,3995,560
|
|
20230907,090400,121749700,3985,3990,3990,3985,1708
|
|
20230907,090300,114941140,3990,4005,4010,3985,15643
|
|
20230907,090200,52503005,4010,4010,4010,4010,933
|
|
20230907,090100,48761675,4015,4025,4030,4010,1228
|
|
20230907,090000,43827750,4025,3995,4025,3990,8533
|