613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191000,4847545975,3935,3935,3935,3935,22890
|
|
20230908,190900,4847545975,3935,3935,3935,3935,0
|
|
20230908,190800,4847545975,3935,3935,3935,3935,0
|
|
20230908,190700,4847545975,3935,3935,3935,3935,0
|
|
20230908,190600,4847545975,3935,3935,3935,3935,0
|
|
20230908,190500,4847545975,3935,3935,3935,3935,0
|
|
20230908,190400,4847545975,3935,3935,3935,3935,0
|
|
20230908,190300,4847545975,3935,3935,3935,3935,0
|
|
20230908,190200,4847545975,3935,3935,3935,3935,0
|
|
20230908,190100,4847545975,3935,3935,3935,3935,0
|
|
20230908,190000,4847545975,3935,3935,3935,3935,0
|
|
20230908,185900,4847545975,3935,3935,3935,3935,0
|
|
20230908,185800,4847545975,3935,3935,3935,3935,0
|
|
20230908,185700,4847545975,3935,3935,3935,3935,0
|
|
20230908,185600,4847545975,3935,3935,3935,3935,0
|
|
20230908,185500,4847545975,3935,3935,3935,3935,0
|
|
20230908,185400,4847545975,3935,3935,3935,3935,0
|
|
20230908,185300,4847545975,3935,3935,3935,3935,0
|
|
20230908,185200,4847545975,3935,3935,3935,3935,0
|
|
20230908,185100,4847545975,3935,3935,3935,3935,0
|
|
20230908,185000,4847545975,3935,3935,3935,3935,0
|
|
20230908,184900,4847545975,3935,3935,3935,3935,0
|
|
20230908,184800,4847545975,3935,3935,3935,3935,0
|
|
20230908,184700,4847545975,3935,3935,3935,3935,0
|
|
20230908,184600,4847545975,3935,3935,3935,3935,0
|
|
20230908,184500,4847545975,3935,3935,3935,3935,0
|
|
20230908,184400,4847545975,3935,3935,3935,3935,0
|
|
20230908,184300,4847545975,3935,3935,3935,3935,0
|
|
20230908,184200,4847545975,3935,3935,3935,3935,0
|
|
20230908,184100,4847545975,3935,3935,3935,3935,0
|
|
20230908,184000,4847545975,3935,3935,3935,3935,22890
|
|
20230908,183900,4847545975,3935,3935,3935,3935,0
|
|
20230908,183800,4847545975,3935,3935,3935,3935,0
|
|
20230908,183700,4847545975,3935,3935,3935,3935,0
|
|
20230908,183600,4847545975,3935,3935,3935,3935,0
|
|
20230908,183500,4847545975,3935,3935,3935,3935,0
|
|
20230908,183400,4847545975,3935,3935,3935,3935,0
|
|
20230908,183300,4847545975,3935,3935,3935,3935,0
|
|
20230908,183200,4847545975,3935,3935,3935,3935,0
|
|
20230908,183100,4847545975,3935,3935,3935,3935,0
|
|
20230908,183000,4847545975,3935,3935,3935,3935,0
|
|
20230908,182900,4847545975,3935,3935,3935,3935,0
|
|
20230908,182800,4847545975,3935,3935,3935,3935,0
|
|
20230908,182700,4847545975,3935,3935,3935,3935,0
|
|
20230908,182600,4847545975,3935,3935,3935,3935,0
|
|
20230908,182500,4847545975,3935,3935,3935,3935,0
|
|
20230908,182400,4847545975,3935,3935,3935,3935,0
|
|
20230908,182300,4847545975,3935,3935,3935,3935,0
|
|
20230908,182200,4847545975,3935,3935,3935,3935,0
|
|
20230908,182100,4847545975,3935,3935,3935,3935,0
|
|
20230908,182000,4847545975,3935,3935,3935,3935,0
|
|
20230908,181900,4847545975,3935,3935,3935,3935,0
|
|
20230908,181800,4847545975,3935,3935,3935,3935,0
|
|
20230908,181700,4847545975,3935,3935,3935,3935,0
|
|
20230908,181600,4847545975,3935,3935,3935,3935,0
|
|
20230908,181500,4847545975,3935,3935,3935,3935,0
|
|
20230908,181400,4847545975,3935,3935,3935,3935,0
|
|
20230908,181300,4847545975,3935,3935,3935,3935,0
|
|
20230908,181200,4847545975,3935,3935,3935,3935,0
|
|
20230908,181100,4847545975,3935,3935,3935,3935,0
|
|
20230908,181000,4847545975,3935,3935,3935,3935,22890
|
|
20230908,180900,4847545975,3935,3935,3935,3935,0
|
|
20230908,180800,4847545975,3935,3935,3935,3935,0
|
|
20230908,180700,4847545975,3935,3935,3935,3935,0
|
|
20230908,180600,4847545975,3935,3935,3935,3935,0
|
|
20230908,180500,4847545975,3935,3935,3935,3935,0
|
|
20230908,180400,4847545975,3935,3935,3935,3935,0
|
|
20230908,180300,4847545975,3935,3935,3935,3935,0
|
|
20230908,180200,4847545975,3935,3935,3935,3935,0
|
|
20230908,180100,4847545975,3935,3935,3935,3935,0
|
|
20230908,180000,4847545975,3935,3935,3935,3935,0
|
|
20230908,175900,4847545975,3935,3935,3935,3935,0
|
|
20230908,175800,4847545975,3935,3935,3935,3935,0
|
|
20230908,175700,4847545975,3935,3935,3935,3935,0
|
|
20230908,175600,4847545975,3935,3935,3935,3935,0
|
|
20230908,175500,4847545975,3935,3935,3935,3935,0
|
|
20230908,175400,4847545975,3935,3935,3935,3935,0
|
|
20230908,175300,4847545975,3935,3935,3935,3935,0
|
|
20230908,175200,4847545975,3935,3935,3935,3935,0
|
|
20230908,175100,4847545975,3935,3935,3935,3935,0
|
|
20230908,175000,4847545975,3935,3935,3935,3935,0
|
|
20230908,174900,4847545975,3935,3935,3935,3935,0
|
|
20230908,174800,4847545975,3935,3935,3935,3935,0
|
|
20230908,174700,4847545975,3935,3935,3935,3935,0
|
|
20230908,174600,4847545975,3935,3935,3935,3935,0
|
|
20230908,174500,4847545975,3935,3935,3935,3935,0
|
|
20230908,174400,4847545975,3935,3935,3935,3935,0
|
|
20230908,174300,4847545975,3935,3935,3935,3935,0
|
|
20230908,174200,4847545975,3935,3935,3935,3935,0
|
|
20230908,174100,4847545975,3935,3935,3935,3935,0
|
|
20230908,174000,4847545975,3935,3935,3935,3935,22890
|
|
20230908,173900,4847545975,3935,3935,3935,3935,0
|
|
20230908,173800,4847545975,3935,3935,3935,3935,0
|
|
20230908,173700,4847545975,3935,3935,3935,3935,0
|
|
20230908,173600,4847545975,3935,3935,3935,3935,0
|
|
20230908,173500,4847545975,3935,3935,3935,3935,0
|
|
20230908,173400,4847545975,3935,3935,3935,3935,0
|
|
20230908,173300,4847545975,3935,3935,3935,3935,0
|
|
20230908,173200,4847545975,3935,3935,3935,3935,0
|
|
20230908,173100,4847545975,3935,3935,3935,3935,0
|
|
20230908,173000,4847545975,3935,3935,3935,3935,0
|
|
20230908,172900,4847545975,3935,3935,3935,3935,0
|
|
20230908,172800,4847545975,3935,3935,3935,3935,0
|
|
20230908,172700,4847545975,3935,3935,3935,3935,0
|
|
20230908,172600,4847545975,3935,3935,3935,3935,0
|
|
20230908,172500,4847545975,3935,3935,3935,3935,0
|
|
20230908,172400,4847545975,3935,3935,3935,3935,0
|
|
20230908,172300,4847545975,3935,3935,3935,3935,0
|
|
20230908,172200,4847545975,3935,3935,3935,3935,0
|
|
20230908,172100,4847545975,3935,3935,3935,3935,0
|
|
20230908,172000,4847545975,3935,3935,3935,3935,0
|
|
20230908,171900,4847545975,3935,3935,3935,3935,0
|
|
20230908,171800,4847545975,3935,3935,3935,3935,0
|
|
20230908,171700,4847545975,3935,3935,3935,3935,0
|
|
20230908,171600,4847545975,3935,3935,3935,3935,0
|
|
20230908,171500,4847545975,3935,3935,3935,3935,0
|
|
20230908,171400,4847545975,3935,3935,3935,3935,0
|
|
20230908,171300,4847545975,3935,3935,3935,3935,0
|
|
20230908,171200,4847545975,3935,3935,3935,3935,0
|
|
20230908,171100,4847545975,3935,3935,3935,3935,0
|
|
20230908,171000,4847545975,3935,3935,3935,3935,22890
|
|
20230908,170900,4847545975,3935,3935,3935,3935,0
|
|
20230908,170800,4847545975,3935,3935,3935,3935,0
|
|
20230908,170700,4847545975,3935,3935,3935,3935,0
|
|
20230908,170600,4847545975,3935,3935,3935,3935,0
|
|
20230908,170500,4847545975,3935,3935,3935,3935,0
|
|
20230908,170400,4847545975,3935,3935,3935,3935,0
|
|
20230908,170300,4847545975,3935,3935,3935,3935,0
|
|
20230908,170200,4847545975,3935,3935,3935,3935,0
|
|
20230908,170100,4847545975,3935,3935,3935,3935,0
|
|
20230908,170000,4847545975,3935,3935,3935,3935,0
|
|
20230908,165900,4847545975,3935,3935,3935,3935,0
|
|
20230908,165800,4847545975,3935,3935,3935,3935,0
|
|
20230908,165700,4847545975,3935,3935,3935,3935,0
|
|
20230908,165600,4847545975,3935,3935,3935,3935,0
|
|
20230908,165500,4847545975,3935,3935,3935,3935,0
|
|
20230908,165400,4847545975,3935,3935,3935,3935,0
|
|
20230908,165300,4847545975,3935,3935,3935,3935,0
|
|
20230908,165200,4847545975,3935,3935,3935,3935,0
|
|
20230908,165100,4847545975,3935,3935,3935,3935,0
|
|
20230908,165000,4847545975,3935,3935,3935,3935,0
|
|
20230908,164900,4847545975,3935,3935,3935,3935,0
|
|
20230908,164800,4847545975,3935,3935,3935,3935,0
|
|
20230908,164700,4847545975,3935,3935,3935,3935,0
|
|
20230908,164600,4847545975,3935,3935,3935,3935,0
|
|
20230908,164500,4847545975,3935,3935,3935,3935,0
|
|
20230908,164400,4847545975,3935,3935,3935,3935,0
|
|
20230908,164300,4847545975,3935,3935,3935,3935,0
|
|
20230908,164200,4847545975,3935,3935,3935,3935,0
|
|
20230908,164100,4847545975,3935,3935,3935,3935,0
|
|
20230908,164000,4847545975,3935,3935,3935,3935,22890
|
|
20230908,163900,4847545975,3935,3935,3935,3935,0
|
|
20230908,163800,4847545975,3935,3935,3935,3935,0
|
|
20230908,163700,4847545975,3935,3935,3935,3935,0
|
|
20230908,163600,4847545975,3935,3935,3935,3935,0
|
|
20230908,163500,4847545975,3935,3935,3935,3935,0
|
|
20230908,163400,4847545975,3935,3935,3935,3935,0
|
|
20230908,163300,4847545975,3935,3935,3935,3935,0
|
|
20230908,163200,4847545975,3935,3935,3935,3935,0
|
|
20230908,163100,4847545975,3935,3935,3935,3935,0
|
|
20230908,163000,4847545975,3935,3935,3935,3935,0
|
|
20230908,162900,4847545975,3935,3935,3935,3935,0
|
|
20230908,162800,4847545975,3935,3935,3935,3935,0
|
|
20230908,162700,4847545975,3935,3935,3935,3935,0
|
|
20230908,162600,4847545975,3935,3935,3935,3935,0
|
|
20230908,162500,4847545975,3935,3935,3935,3935,0
|
|
20230908,162400,4847545975,3935,3935,3935,3935,0
|
|
20230908,162300,4847545975,3935,3935,3935,3935,0
|
|
20230908,162200,4847545975,3935,3935,3935,3935,0
|
|
20230908,162100,4847545975,3935,3935,3935,3935,0
|
|
20230908,162000,4847545975,3935,3935,3935,3935,0
|
|
20230908,161900,4847545975,3935,3935,3935,3935,0
|
|
20230908,161800,4847545975,3935,3935,3935,3935,0
|
|
20230908,161700,4847545975,3935,3935,3935,3935,0
|
|
20230908,161600,4847545975,3935,3935,3935,3935,0
|
|
20230908,161500,4847545975,3935,3935,3935,3935,0
|
|
20230908,161400,4847545975,3935,3935,3935,3935,0
|
|
20230908,161300,4847545975,3935,3935,3935,3935,0
|
|
20230908,161200,4847545975,3935,3935,3935,3935,0
|
|
20230908,161100,4847545975,3935,3935,3935,3935,0
|
|
20230908,161000,4847545975,3935,3935,3935,3935,22890
|
|
20230908,160900,4847545975,3935,3935,3935,3935,0
|
|
20230908,160800,4847545975,3935,3935,3935,3935,0
|
|
20230908,160700,4847545975,3935,3935,3935,3935,0
|
|
20230908,160600,4847545975,3935,3935,3935,3935,0
|
|
20230908,160500,4847545975,3935,3935,3935,3935,0
|
|
20230908,160400,4847545975,3935,3935,3935,3935,0
|
|
20230908,160300,4847545975,3935,3935,3935,3935,0
|
|
20230908,160200,4847545975,3935,3935,3935,3935,0
|
|
20230908,160100,4847545975,3935,3935,3935,3935,0
|
|
20230908,160000,4847545975,3935,3935,3935,3935,0
|
|
20230908,155900,4847545975,3935,3935,3935,3935,0
|
|
20230908,155800,4847545975,3935,3935,3935,3935,0
|
|
20230908,155700,4847545975,3935,3935,3935,3935,0
|
|
20230908,155600,4847545975,3935,3935,3935,3935,0
|
|
20230908,155500,4847545975,3935,3935,3935,3935,0
|
|
20230908,155400,4847545975,3935,3935,3935,3935,0
|
|
20230908,155300,4847545975,3935,3935,3935,3935,0
|
|
20230908,155200,4847545975,3935,3935,3935,3935,0
|
|
20230908,155100,4847545975,3935,3935,3935,3935,0
|
|
20230908,155000,4847545975,3935,3935,3935,3935,0
|
|
20230908,154900,4847545975,3935,3935,3935,3935,0
|
|
20230908,154800,4847545975,3935,3935,3935,3935,0
|
|
20230908,154700,4847545975,3935,3935,3935,3935,0
|
|
20230908,154600,4847545975,3935,3935,3935,3935,0
|
|
20230908,154500,4847545975,3935,3935,3935,3935,0
|
|
20230908,154400,4847545975,3935,3935,3935,3935,0
|
|
20230908,154300,4847545975,3935,3935,3935,3935,0
|
|
20230908,154200,4847545975,3935,3935,3935,3935,0
|
|
20230908,154100,4847545975,3935,3935,3935,3935,0
|
|
20230908,154000,4847545975,3935,3935,3935,3935,22890
|
|
20230908,153900,4847545975,3935,3935,3935,3935,0
|
|
20230908,153800,4847545975,3935,3935,3935,3935,0
|
|
20230908,153700,4847545975,3935,3935,3935,3935,0
|
|
20230908,153600,4847545975,3935,3935,3935,3935,0
|
|
20230908,153500,4847545975,3935,3935,3935,3935,0
|
|
20230908,153400,4847545975,3935,3935,3935,3935,0
|
|
20230908,153300,4847545975,3935,3935,3935,3935,0
|
|
20230908,153200,4847545975,3935,3935,3935,3935,0
|
|
20230908,153100,4847545975,3935,3935,3935,3935,0
|
|
20230908,153000,4847545975,3935,3935,3935,3935,22890
|
|
20230908,152900,4757473825,3945,3945,3945,3945,0
|
|
20230908,152800,4757473825,3945,3945,3945,3945,0
|
|
20230908,152700,4757473825,3945,3945,3945,3945,0
|
|
20230908,152600,4757473825,3945,3945,3945,3945,0
|
|
20230908,152500,4757473825,3945,3945,3945,3945,0
|
|
20230908,152400,4757473825,3945,3945,3945,3945,0
|
|
20230908,152300,4757473825,3945,3945,3945,3945,0
|
|
20230908,152200,4757473825,3945,3945,3945,3945,0
|
|
20230908,152100,4757473825,3945,3945,3945,3945,0
|
|
20230908,152000,4757473825,3945,3945,3945,3945,0
|
|
20230908,151900,4757473825,3945,3955,3955,3940,6017
|
|
20230908,151800,4733738260,3945,3945,3955,3945,1478
|
|
20230908,151700,4727900945,3945,3950,3955,3945,1379
|
|
20230908,151600,4722449375,3950,3950,3950,3945,3577
|
|
20230908,151500,4708322725,3950,3945,3955,3945,9301
|
|
20230908,151400,4671552805,3950,3945,3955,3945,2057
|
|
20230908,151300,4663428865,3950,3950,3950,3940,6429
|
|
20230908,151200,4638083595,3950,3945,3950,3945,2080
|
|
20230908,151100,4629872750,3950,3950,3950,3950,3405
|
|
20230908,151000,4616423000,3950,3945,3955,3945,4864
|
|
20230908,150900,4597210395,3945,3935,3945,3935,5530
|
|
20230908,150800,4575426340,3935,3935,3940,3935,4056
|
|
20230908,150700,4559459865,3940,3940,3945,3935,3074
|
|
20230908,150600,4547350710,3940,3920,3940,3920,3815
|
|
20230908,150500,4532330455,3930,3930,3935,3930,1927
|
|
20230908,150400,4524750385,3930,3915,3935,3915,4878
|
|
20230908,150300,4505614870,3915,3910,3920,3910,2676
|
|
20230908,150200,4495134555,3910,3915,3915,3910,2025
|
|
20230908,150100,4487206740,3915,3915,3920,3910,1429
|
|
20230908,150000,4481610655,3910,3910,3915,3910,1018
|
|
20230908,145900,4477629220,3910,3910,3910,3905,2212
|
|
20230908,145800,4468980555,3910,3905,3910,3905,1888
|
|
20230908,145700,4461599705,3905,3915,3920,3905,5235
|
|
20230908,145600,4441097320,3915,3910,3915,3905,2943
|
|
20230908,145500,4429579915,3910,3910,3915,3910,4238
|
|
20230908,145400,4413007555,3910,3905,3910,3905,2061
|
|
20230908,145300,4404955810,3905,3900,3905,3900,2351
|
|
20230908,145200,4395782640,3895,3900,3900,3895,2638
|
|
20230908,145100,4385495855,3900,3895,3900,3895,3072
|
|
20230908,145000,4373515185,3900,3895,3900,3895,904
|
|
20230908,144900,4369992960,3895,3905,3905,3895,2866
|
|
20230908,144800,4358820660,3905,3905,3905,3900,8204
|
|
20230908,144700,4326815740,3905,3905,3905,3900,2334
|
|
20230908,144600,4317702880,3905,3900,3905,3900,1982
|
|
20230908,144500,4309963675,3895,3895,3905,3895,2205
|
|
20230908,144400,4301364490,3895,3895,3900,3895,2629
|
|
20230908,144300,4291113105,3895,3895,3895,3895,2205
|
|
20230908,144200,4282524630,3895,3900,3900,3895,3246
|
|
20230908,144100,4269871795,3895,3895,3900,3895,2008
|
|
20230908,144000,4262043615,3895,3895,3895,3895,4435
|
|
20230908,143900,4244769290,3890,3895,3895,3890,2174
|
|
20230908,143800,4236312410,3890,3890,3900,3885,7489
|
|
20230908,143700,4207147985,3895,3885,3895,3885,6101
|
|
20230908,143600,4183422350,3885,3880,3890,3880,4190
|
|
20230908,143500,4167148360,3880,3880,3880,3875,1859
|
|
20230908,143400,4159935570,3875,3870,3880,3870,2672
|
|
20230908,143300,4149580615,3870,3870,3875,3870,2348
|
|
20230908,143200,4140484480,3870,3870,3870,3870,2752
|
|
20230908,143100,4129834240,3870,3870,3870,3865,390
|
|
20230908,143000,4128326205,3870,3865,3870,3865,113
|
|
20230908,142900,4127889275,3870,3865,3870,3865,1467
|
|
20230908,142800,4122219310,3865,3865,3865,3860,811
|
|
20230908,142700,4119085950,3865,3865,3865,3865,192
|
|
20230908,142600,4118343870,3860,3860,3860,3860,290
|
|
20230908,142500,4117224470,3860,3860,3860,3860,168
|
|
20230908,142400,4116575990,3865,3865,3865,3865,121
|
|
20230908,142300,4116108325,3855,3860,3860,3855,4437
|
|
20230908,142200,4098986690,3865,3870,3875,3865,13183
|
|
20230908,142100,4048006385,3880,3875,3880,3870,1850
|
|
20230908,142000,4040837690,3870,3870,3875,3870,596
|
|
20230908,141900,4038530505,3875,3870,3875,3865,4310
|
|
20230908,141800,4021838710,3870,3870,3870,3865,956
|
|
20230908,141700,4018139040,3875,3870,3875,3870,2390
|
|
20230908,141600,4008889560,3870,3870,3870,3865,1338
|
|
20230908,141500,4003712125,3865,3870,3870,3865,376
|
|
20230908,141400,4002258235,3870,3870,3870,3865,85
|
|
20230908,141300,4001929420,3870,3865,3870,3865,1753
|
|
20230908,141200,3995145315,3865,3870,3870,3865,348
|
|
20230908,141100,3993800055,3870,3865,3870,3865,61
|
|
20230908,141000,3993564110,3865,3870,3870,3865,319
|
|
20230908,140900,3992330925,3870,3865,3870,3865,155
|
|
20230908,140800,3991731210,3865,3860,3865,3860,2698
|
|
20230908,140700,3981304440,3860,3865,3865,3860,229
|
|
20230908,140600,3980420415,3865,3865,3865,3865,36
|
|
20230908,140500,3980281275,3860,3860,3860,3855,663
|
|
20230908,140400,3977722125,3855,3860,3860,3855,538
|
|
20230908,140300,3975646800,3865,3860,3865,3860,1115
|
|
20230908,140200,3971342675,3855,3865,3865,3855,8665
|
|
20230908,140100,3937917225,3860,3860,3860,3860,2458
|
|
20230908,140000,3928429345,3865,3865,3865,3860,3635
|
|
20230908,135900,3914397885,3865,3855,3865,3855,16381
|
|
20230908,135800,3851163755,3855,3860,3860,3855,4768
|
|
20230908,135700,3832779020,3860,3860,3865,3860,854
|
|
20230908,135600,3829482390,3865,3860,3865,3860,912
|
|
20230908,135500,3825962050,3855,3860,3860,3855,4949
|
|
20230908,135400,3806859605,3860,3855,3860,3855,2378
|
|
20230908,135300,3797692365,3855,3855,3855,3850,1190
|
|
20230908,135200,3793105045,3850,3850,3850,3850,2871
|
|
20230908,135100,3782051695,3850,3850,3855,3850,824
|
|
20230908,135000,3778878125,3855,3855,3855,3850,2301
|
|
20230908,134900,3770015420,3850,3850,3855,3850,411
|
|
20230908,134800,3768432890,3845,3855,3855,3845,565
|
|
20230908,134700,3766257905,3850,3850,3850,3850,4826
|
|
20230908,134600,3747677805,3845,3850,3850,3845,1085
|
|
20230908,134500,3743503955,3845,3850,3850,3845,1251
|
|
20230908,134400,3738693660,3845,3845,3850,3845,1616
|
|
20230908,134300,3732479165,3845,3845,3850,3845,3366
|
|
20230908,134200,3719536715,3845,3850,3850,3845,2174
|
|
20230908,134100,3711177465,3845,3850,3850,3845,116
|
|
20230908,134000,3710731015,3855,3845,3855,3845,1840
|
|
20230908,133900,3703642835,3845,3845,3850,3845,2963
|
|
20230908,133800,3692241035,3845,3860,3860,3845,37404
|
|
20230908,133700,3548174405,3860,3860,3860,3855,1761
|
|
20230908,133600,3541378910,3860,3855,3860,3855,2776
|
|
20230908,133500,3530663680,3855,3860,3860,3855,2530
|
|
20230908,133400,3520899485,3860,3865,3865,3860,67
|
|
20230908,133300,3520640660,3865,3855,3865,3855,1080
|
|
20230908,133200,3516468510,3860,3860,3865,3855,3958
|
|
20230908,133100,3501204305,3860,3865,3865,3860,443
|
|
20230908,133000,3499494310,3865,3865,3865,3860,1196
|
|
20230908,132900,3494875870,3865,3865,3865,3860,277
|
|
20230908,132800,3493805395,3860,3860,3860,3860,24
|
|
20230908,132700,3493712755,3860,3865,3865,3860,957
|
|
20230908,132600,3490015270,3865,3865,3865,3860,332
|
|
20230908,132500,3488732220,3865,3860,3865,3860,1093
|
|
20230908,132400,3484508740,3860,3860,3865,3860,182
|
|
20230908,132300,3483805940,3865,3865,3865,3865,538
|
|
20230908,132200,3481726570,3865,3860,3865,3860,846
|
|
20230908,132100,3478458830,3860,3865,3865,3860,69
|
|
20230908,132000,3478192260,3860,3865,3865,3860,667
|
|
20230908,131900,3475614435,3860,3860,3860,3860,563
|
|
20230908,131800,3473441255,3865,3860,3865,3860,186
|
|
20230908,131700,3472722500,3860,3865,3865,3860,844
|
|
20230908,131600,3469464145,3865,3860,3865,3860,421
|
|
20230908,131500,3467838905,3860,3865,3865,3860,297
|
|
20230908,131400,3466691590,3860,3865,3865,3860,7760
|
|
20230908,131300,3436731510,3865,3870,3870,3865,102
|
|
20230908,131200,3436336900,3865,3865,3865,3860,3414
|
|
20230908,131100,3423142020,3865,3870,3870,3865,681
|
|
20230908,131000,3420509295,3865,3870,3870,3865,262
|
|
20230908,130900,3419495985,3870,3875,3875,3870,1964
|
|
20230908,130800,3411895130,3870,3875,3880,3870,227
|
|
20230908,130700,3411016305,3880,3875,3880,3870,5776
|
|
20230908,130600,3388653605,3875,3875,3875,3875,914
|
|
20230908,130500,3385111855,3875,3875,3880,3870,3801
|
|
20230908,130400,3370380045,3875,3875,3875,3875,179
|
|
20230908,130300,3369686420,3875,3870,3875,3870,790
|
|
20230908,130200,3366626400,3875,3875,3875,3875,398
|
|
20230908,130100,3365084150,3870,3880,3880,3870,1772
|
|
20230908,130000,3358212405,3880,3875,3880,3875,1824
|
|
20230908,125900,3351135420,3875,3875,3875,3875,762
|
|
20230908,125800,3348182670,3875,3875,3875,3870,288
|
|
20230908,125700,3347067840,3870,3875,3875,3870,2524
|
|
20230908,125600,3337297460,3875,3870,3875,3870,399
|
|
20230908,125500,3335751965,3870,3870,3875,3870,621
|
|
20230908,125400,3333348505,3870,3870,3870,3865,598
|
|
20230908,125300,3331034380,3870,3870,3870,3865,1609
|
|
20230908,125200,3324808680,3870,3870,3870,3870,370
|
|
20230908,125100,3323376780,3870,3865,3870,3865,261
|
|
20230908,125000,3322367840,3870,3865,3870,3865,436
|
|
20230908,124900,3320682460,3865,3870,3875,3865,1480
|
|
20230908,124800,3314954515,3870,3865,3870,3865,197
|
|
20230908,124700,3314192930,3860,3870,3870,3860,549
|
|
20230908,124600,3312071750,3865,3865,3870,3865,127
|
|
20230908,124500,3311580870,3870,3865,3870,3865,492
|
|
20230908,124400,3309678340,3865,3870,3870,3865,1015
|
|
20230908,124300,3305751935,3865,3870,3870,3865,16
|
|
20230908,124200,3305690080,3865,3870,3870,3860,705
|
|
20230908,124100,3302964665,3865,3860,3865,3860,630
|
|
20230908,124000,3300529845,3865,3865,3865,3865,168
|
|
20230908,123900,3299880525,3865,3865,3870,3865,253
|
|
20230908,123800,3298902495,3870,3875,3875,3870,845
|
|
20230908,123700,3295631380,3875,3875,3880,3875,1766
|
|
20230908,123600,3288786780,3875,3875,3880,3875,1339
|
|
20230908,123500,3283593830,3875,3870,3880,3870,2957
|
|
20230908,123400,3272146500,3870,3865,3870,3865,1040
|
|
20230908,123300,3268126100,3865,3865,3865,3855,8555
|
|
20230908,123200,3235120130,3860,3860,3860,3860,203
|
|
20230908,123100,3234336550,3865,3865,3865,3860,1109
|
|
20230908,123000,3230054260,3860,3865,3865,3860,125
|
|
20230908,122900,3229571260,3865,3860,3865,3860,1750
|
|
20230908,122800,3222815905,3860,3865,3865,3860,63
|
|
20230908,122700,3222572540,3865,3860,3865,3860,164
|
|
20230908,122600,3221938815,3865,3860,3865,3860,371
|
|
20230908,122500,3220506575,3860,3865,3865,3860,61
|
|
20230908,122400,3220270935,3860,3865,3865,3860,1385
|
|
20230908,122300,3214918035,3860,3865,3865,3860,472
|
|
20230908,122200,3213095860,3865,3865,3865,3860,1292
|
|
20230908,122100,3208102285,3860,3865,3870,3860,717
|
|
20230908,122000,3205329955,3865,3860,3865,3855,11082
|
|
20230908,121900,3162552615,3860,3855,3860,3855,1080
|
|
20230908,121800,3158384965,3860,3860,3860,3855,324
|
|
20230908,121700,3157135730,3860,3860,3860,3860,406
|
|
20230908,121600,3155568570,3855,3855,3860,3855,715
|
|
20230908,121500,3152811525,3855,3855,3860,3855,340
|
|
20230908,121400,3151500630,3855,3855,3860,3855,1042
|
|
20230908,121300,3147483540,3855,3860,3860,3855,4987
|
|
20230908,121200,3128245790,3860,3855,3860,3855,61
|
|
20230908,121100,3128010455,3855,3860,3860,3855,201
|
|
20230908,121000,3127235230,3855,3855,3860,3855,398
|
|
20230908,120900,3125700690,3855,3860,3860,3855,1096
|
|
20230908,120800,3121470255,3860,3860,3860,3855,196
|
|
20230908,120700,3120713825,3855,3855,3855,3855,1037
|
|
20230908,120600,3116716190,3860,3855,3860,3855,582
|
|
20230908,120500,3114469985,3860,3860,3860,3855,2382
|
|
20230908,120400,3105277190,3860,3860,3860,3855,1092
|
|
20230908,120300,3101067200,3860,3860,3860,3855,91
|
|
20230908,120200,3100716190,3855,3860,3860,3855,608
|
|
20230908,120100,3098371700,3860,3855,3860,3855,1464
|
|
20230908,120000,3092727790,3850,3850,3855,3850,611
|
|
20230908,115900,3090373910,3855,3855,3855,3850,1306
|
|
20230908,115800,3085341910,3850,3855,3855,3850,2392
|
|
20230908,115700,3076131325,3855,3860,3860,3850,2586
|
|
20230908,115600,3066164390,3855,3855,3855,3855,3339
|
|
20230908,115500,3053292545,3855,3865,3865,3850,27345
|
|
20230908,115400,2947852780,3865,3860,3865,3860,1197
|
|
20230908,115300,2943228265,3865,3865,3865,3860,624
|
|
20230908,115200,2940817005,3860,3860,3865,3860,392
|
|
20230908,115100,2939303205,3865,3865,3865,3865,1261
|
|
20230908,115000,2934429440,3860,3865,3865,3860,4004
|
|
20230908,114900,2918960130,3865,3870,3870,3860,22078
|
|
20230908,114800,2833672095,3870,3875,3875,3870,5166
|
|
20230908,114700,2813679525,3875,3870,3875,3870,215
|
|
20230908,114600,2812846545,3870,3875,3875,3870,446
|
|
20230908,114500,2811119520,3875,3870,3875,3870,82
|
|
20230908,114400,2810801930,3875,3875,3875,3870,1068
|
|
20230908,114300,2806664220,3875,3875,3880,3870,879
|
|
20230908,114200,2803257630,3870,3870,3870,3870,25
|
|
20230908,114100,2803160880,3870,3885,3885,3870,7344
|
|
20230908,114000,2774701335,3880,3885,3885,3880,1569
|
|
20230908,113900,2768612905,3880,3885,3885,3880,835
|
|
20230908,113800,2765371430,3885,3885,3885,3880,589
|
|
20230908,113700,2763084775,3885,3880,3885,3880,52
|
|
20230908,113600,2762883005,3880,3880,3885,3880,515
|
|
20230908,113500,2760883935,3885,3880,3885,3875,516
|
|
20230908,113400,2758880480,3880,3890,3890,3880,5047
|
|
20230908,113300,2739294785,3890,3885,3890,3880,627
|
|
20230908,113200,2736858960,3885,3890,3890,3885,2650
|
|
20230908,113100,2726563350,3885,3885,3890,3885,160
|
|
20230908,113000,2725941200,3885,3890,3890,3885,2186
|
|
20230908,112900,2717444415,3885,3890,3890,3885,804
|
|
20230908,112800,2714316980,3890,3890,3890,3885,1510
|
|
20230908,112700,2708446835,3890,3890,3890,3890,219
|
|
20230908,112600,2707594925,3885,3890,3890,3885,676
|
|
20230908,112500,2704965415,3890,3885,3890,3885,595
|
|
20230908,112400,2702652885,3890,3890,3890,3885,166
|
|
20230908,112300,2702007270,3890,3890,3890,3885,376
|
|
20230908,112200,2700544765,3890,3890,3890,3885,338
|
|
20230908,112100,2699230790,3890,3890,3895,3885,1974
|
|
20230908,112000,2691555260,3890,3880,3890,3880,3466
|
|
20230908,111900,2678097180,3875,3870,3875,3870,3528
|
|
20230908,111800,2664427665,3870,3870,3875,3865,1965
|
|
20230908,111700,2656823610,3870,3870,3870,3865,423
|
|
20230908,111600,2655188415,3865,3865,3870,3865,67
|
|
20230908,111500,2654929275,3865,3865,3870,3865,4066
|
|
20230908,111400,2639214015,3870,3865,3870,3865,1841
|
|
20230908,111300,2632090695,3870,3875,3875,3865,11499
|
|
20230908,111200,2587596915,3875,3875,3875,3870,1069
|
|
20230908,111100,2583456500,3875,3875,3880,3875,1124
|
|
20230908,111000,2579100795,3875,3875,3880,3875,1343
|
|
20230908,110900,2573891360,3870,3875,3875,3870,4268
|
|
20230908,110800,2557371580,3875,3875,3875,3875,4620
|
|
20230908,110700,2539469080,3875,3875,3875,3870,1734
|
|
20230908,110600,2532756725,3875,3870,3875,3870,3961
|
|
20230908,110500,2517427645,3875,3875,3875,3870,2927
|
|
20230908,110400,2506085650,3880,3875,3885,3875,1685
|
|
20230908,110300,2499546040,3875,3875,3880,3875,1906
|
|
20230908,110200,2492159470,3880,3875,3880,3875,526
|
|
20230908,110100,2490118720,3880,3880,3880,3875,506
|
|
20230908,110000,2488156355,3875,3875,3875,3875,41
|
|
20230908,105900,2487997480,3875,3875,3880,3875,3815
|
|
20230908,105800,2473211590,3875,3880,3880,3875,1719
|
|
20230908,105700,2466543370,3875,3875,3880,3875,1131
|
|
20230908,105600,2462158215,3880,3870,3880,3870,1887
|
|
20230908,105500,2454846730,3870,3880,3880,3870,1168
|
|
20230908,105400,2450325685,3875,3865,3875,3865,2655
|
|
20230908,105300,2440051470,3865,3880,3880,3865,27163
|
|
20230908,105200,2334911020,3885,3875,3885,3875,286
|
|
20230908,105100,2333802260,3875,3885,3885,3875,4073
|
|
20230908,105000,2318009995,3880,3880,3880,3875,6468
|
|
20230908,104900,2292914285,3880,3890,3890,3880,1937
|
|
20230908,104800,2285389020,3890,3890,3890,3885,3413
|
|
20230908,104700,2272126960,3890,3890,3890,3890,1614
|
|
20230908,104600,2265848500,3890,3890,3890,3885,4063
|
|
20230908,104500,2250043560,3890,3890,3890,3885,4420
|
|
20230908,104400,2232871260,3890,3895,3895,3885,8723
|
|
20230908,104300,2198951430,3895,3900,3900,3895,1700
|
|
20230908,104200,2192326335,3905,3890,3905,3890,5470
|
|
20230908,104100,2171033260,3890,3895,3895,3890,577
|
|
20230908,104000,2168787270,3895,3890,3895,3890,785
|
|
20230908,103900,2165731070,3890,3890,3890,3885,3440
|
|
20230908,103800,2152359125,3890,3890,3890,3890,1387
|
|
20230908,103700,2146963695,3890,3890,3895,3890,726
|
|
20230908,103600,2144139375,3890,3890,3890,3885,4280
|
|
20230908,103500,2127493365,3890,3890,3890,3885,1051
|
|
20230908,103400,2123405605,3890,3890,3890,3885,290
|
|
20230908,103300,2122277635,3885,3885,3885,3880,4237
|
|
20230908,103200,2105817170,3885,3890,3890,3885,241
|
|
20230908,103100,2104880785,3890,3885,3890,3885,334
|
|
20230908,103000,2103583095,3890,3885,3890,3870,16290
|
|
20230908,102900,2040317340,3885,3875,3885,3875,1271
|
|
20230908,102800,2035386755,3880,3870,3880,3870,1851
|
|
20230908,102700,2028213210,3875,3875,3880,3870,5957
|
|
20230908,102600,2005138335,3880,3875,3885,3875,904
|
|
20230908,102500,2001629500,3875,3885,3890,3875,5872
|
|
20230908,102400,1978864345,3890,3880,3890,3880,4921
|
|
20230908,102300,1959759815,3885,3880,3885,3880,1394
|
|
20230908,102200,1954347255,3885,3885,3885,3880,2237
|
|
20230908,102100,1945656790,3885,3880,3885,3875,6753
|
|
20230908,102000,1919474070,3880,3885,3885,3875,21141
|
|
20230908,101900,1837431390,3885,3885,3885,3880,3495
|
|
20230908,101800,1823853945,3880,3885,3885,3880,6139
|
|
20230908,101700,1800033585,3885,3885,3885,3880,388
|
|
20230908,101600,1798526335,3885,3885,3885,3880,1212
|
|
20230908,101500,1793821700,3880,3890,3890,3880,10265
|
|
20230908,101400,1753985225,3890,3885,3895,3880,1488
|
|
20230908,101300,1748199850,3880,3890,3890,3880,2022
|
|
20230908,101200,1740341935,3890,3890,3890,3880,4347
|
|
20230908,101100,1723454430,3885,3890,3890,3885,1966
|
|
20230908,101000,1715806820,3890,3890,3895,3890,1331
|
|
20230908,100900,1710628455,3890,3890,3890,3885,4763
|
|
20230908,100800,1692117160,3890,3880,3890,3880,8161
|
|
20230908,100700,1660410695,3880,3880,3885,3880,2296
|
|
20230908,100600,1651498880,3880,3900,3900,3880,40688
|
|
20230908,100500,1493363180,3910,3895,3910,3895,1538
|
|
20230908,100400,1487355040,3890,3900,3900,3890,2643
|
|
20230908,100300,1477061765,3900,3920,3920,3890,5575
|
|
20230908,100200,1455320330,3905,3900,3905,3900,1443
|
|
20230908,100100,1449688935,3895,3900,3900,3895,488
|
|
20230908,100000,1447787525,3900,3905,3905,3890,3496
|
|
20230908,095900,1434168395,3905,3905,3905,3900,1898
|
|
20230908,095800,1426760325,3905,3905,3905,3900,1925
|
|
20230908,095700,1419243900,3905,3905,3905,3890,12210
|
|
20230908,095600,1371632320,3905,3900,3905,3900,876
|
|
20230908,095500,1368212165,3900,3895,3900,3890,3752
|
|
20230908,095400,1353595020,3895,3905,3905,3895,6369
|
|
20230908,095300,1328778395,3900,3900,3900,3900,1
|
|
20230908,095200,1328774495,3895,3890,3900,3890,3281
|
|
20230908,095100,1315980755,3890,3885,3900,3885,10249
|
|
20230908,095000,1276098935,3885,3885,3890,3885,3967
|
|
20230908,094900,1260686920,3885,3895,3895,3885,14054
|
|
20230908,094800,1206053990,3895,3900,3905,3895,19925
|
|
20230908,094700,1128360395,3905,3920,3920,3900,16534
|
|
20230908,094600,1063796115,3910,3910,3910,3910,5057
|
|
20230908,094500,1044023245,3915,3920,3920,3915,2115
|
|
20230908,094400,1035737760,3920,3920,3920,3915,1819
|
|
20230908,094300,1028616065,3925,3925,3925,3925,111
|
|
20230908,094200,1028180390,3930,3925,3930,3910,13401
|
|
20230908,094100,975674580,3925,3935,3935,3925,307
|
|
20230908,094000,974469595,3935,3935,3935,3920,1571
|
|
20230908,093900,968301525,3925,3940,3940,3925,1006
|
|
20230908,093800,964348200,3935,3935,3935,3920,1776
|
|
20230908,093700,957377065,3935,3930,3935,3925,2127
|
|
20230908,093600,949022430,3945,3925,3945,3925,903
|
|
20230908,093500,945475410,3925,3925,3925,3920,3039
|
|
20230908,093400,933559775,3920,3930,3930,3920,1008
|
|
20230908,093300,929606385,3930,3920,3935,3920,2650
|
|
20230908,093200,919213435,3915,3915,3915,3910,1839
|
|
20230908,093100,912016400,3915,3920,3925,3915,3940
|
|
20230908,093000,896584880,3920,3915,3925,3915,5825
|
|
20230908,092900,873740285,3915,3910,3915,3905,5701
|
|
20230908,092800,851439510,3910,3920,3920,3910,4063
|
|
20230908,092700,835531235,3920,3925,3925,3920,3815
|
|
20230908,092600,820572310,3920,3930,3930,3920,5622
|
|
20230908,092500,798515185,3935,3945,3950,3925,19056
|
|
20230908,092400,723481520,3950,3955,3955,3945,3553
|
|
20230908,092300,709439460,3950,3950,3950,3945,6066
|
|
20230908,092200,685497580,3950,3955,3955,3945,4343
|
|
20230908,092100,668340990,3955,3950,3960,3945,5625
|
|
20230908,092000,646121000,3950,3945,3950,3945,1063
|
|
20230908,091900,641925055,3950,3955,3955,3945,14647
|
|
20230908,091800,584047290,3955,3955,3960,3950,5957
|
|
20230908,091700,560489015,3955,3960,3960,3950,3856
|
|
20230908,091600,545239175,3955,3965,3970,3955,4479
|
|
20230908,091500,527505950,3970,3980,3985,3945,33947
|
|
20230908,091400,393002735,3980,4005,4005,3975,12595
|
|
20230908,091300,342766030,4000,4025,4025,3995,13749
|
|
20230908,091200,287663315,4020,4015,4030,4010,13849
|
|
20230908,091100,232089215,4020,4015,4020,4010,2891
|
|
20230908,091000,220482100,4010,4005,4025,4005,4623
|
|
20230908,090900,201939370,4010,4005,4015,4005,1233
|
|
20230908,090800,196996195,4010,4000,4010,4000,22085
|
|
20230908,090700,108503410,4000,4005,4005,4000,587
|
|
20230908,090600,106154585,4000,3995,4005,3995,1068
|
|
20230908,090500,101883210,3995,4005,4005,3990,2549
|
|
20230908,090400,91702110,3995,3995,4000,3990,4321
|
|
20230908,090300,74449830,3995,4015,4015,3995,4212
|
|
20230908,090200,57591330,4010,4030,4050,4010,3856
|
|
20230908,090100,42086655,4030,4050,4050,4020,2168
|
|
20230908,090000,33331840,4050,4050,4050,4020,8243
|