630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192700,13688586840,3000,3000,3000,3000,45910
|
|
20230911,192600,13688586840,3000,3000,3000,3000,0
|
|
20230911,192500,13688586840,3000,3000,3000,3000,0
|
|
20230911,192400,13688586840,3000,3000,3000,3000,0
|
|
20230911,192300,13688586840,3000,3000,3000,3000,0
|
|
20230911,192200,13688586840,3000,3000,3000,3000,0
|
|
20230911,192100,13688586840,3000,3000,3000,3000,0
|
|
20230911,192000,13688586840,3000,3000,3000,3000,0
|
|
20230911,191900,13688586840,3000,3000,3000,3000,0
|
|
20230911,191800,13688586840,3000,3000,3000,3000,0
|
|
20230911,191700,13688586840,3000,3000,3000,3000,0
|
|
20230911,191600,13688586840,3000,3000,3000,3000,0
|
|
20230911,191500,13688586840,3000,3000,3000,3000,0
|
|
20230911,191400,13688586840,3000,3000,3000,3000,0
|
|
20230911,191300,13688586840,3000,3000,3000,3000,0
|
|
20230911,191200,13688586840,3000,3000,3000,3000,0
|
|
20230911,191100,13688586840,3000,3000,3000,3000,0
|
|
20230911,191000,13688586840,3000,3000,3000,3000,0
|
|
20230911,190900,13688586840,3000,3000,3000,3000,0
|
|
20230911,190800,13688586840,3000,3000,3000,3000,0
|
|
20230911,190700,13688586840,3000,3000,3000,3000,0
|
|
20230911,190600,13688586840,3000,3000,3000,3000,0
|
|
20230911,190500,13688586840,3000,3000,3000,3000,0
|
|
20230911,190400,13688586840,3000,3000,3000,3000,0
|
|
20230911,190300,13688586840,3000,3000,3000,3000,0
|
|
20230911,190200,13688586840,3000,3000,3000,3000,0
|
|
20230911,190100,13688586840,3000,3000,3000,3000,0
|
|
20230911,190000,13688586840,3000,3000,3000,3000,0
|
|
20230911,185900,13688586840,3000,3000,3000,3000,0
|
|
20230911,185800,13688586840,3000,3000,3000,3000,0
|
|
20230911,185700,13688586840,3000,3000,3000,3000,45910
|
|
20230911,185600,13688586840,3000,3000,3000,3000,0
|
|
20230911,185500,13688586840,3000,3000,3000,3000,0
|
|
20230911,185400,13688586840,3000,3000,3000,3000,0
|
|
20230911,185300,13688586840,3000,3000,3000,3000,0
|
|
20230911,185200,13688586840,3000,3000,3000,3000,0
|
|
20230911,185100,13688586840,3000,3000,3000,3000,0
|
|
20230911,185000,13688586840,3000,3000,3000,3000,0
|
|
20230911,184900,13688586840,3000,3000,3000,3000,0
|
|
20230911,184800,13688586840,3000,3000,3000,3000,0
|
|
20230911,184700,13688586840,3000,3000,3000,3000,0
|
|
20230911,184600,13688586840,3000,3000,3000,3000,0
|
|
20230911,184500,13688586840,3000,3000,3000,3000,0
|
|
20230911,184400,13688586840,3000,3000,3000,3000,0
|
|
20230911,184300,13688586840,3000,3000,3000,3000,0
|
|
20230911,184200,13688586840,3000,3000,3000,3000,0
|
|
20230911,184100,13688586840,3000,3000,3000,3000,0
|
|
20230911,184000,13688586840,3000,3000,3000,3000,0
|
|
20230911,183900,13688586840,3000,3000,3000,3000,0
|
|
20230911,183800,13688586840,3000,3000,3000,3000,0
|
|
20230911,183700,13688586840,3000,3000,3000,3000,0
|
|
20230911,183600,13688586840,3000,3000,3000,3000,0
|
|
20230911,183500,13688586840,3000,3000,3000,3000,0
|
|
20230911,183400,13688586840,3000,3000,3000,3000,0
|
|
20230911,183300,13688586840,3000,3000,3000,3000,0
|
|
20230911,183200,13688586840,3000,3000,3000,3000,0
|
|
20230911,183100,13688586840,3000,3000,3000,3000,0
|
|
20230911,183000,13688586840,3000,3000,3000,3000,0
|
|
20230911,182900,13688586840,3000,3000,3000,3000,0
|
|
20230911,182800,13688586840,3000,3000,3000,3000,0
|
|
20230911,182700,13688586840,3000,3000,3000,3000,45910
|
|
20230911,182600,13688586840,3000,3000,3000,3000,0
|
|
20230911,182500,13688586840,3000,3000,3000,3000,0
|
|
20230911,182400,13688586840,3000,3000,3000,3000,0
|
|
20230911,182300,13688586840,3000,3000,3000,3000,0
|
|
20230911,182200,13688586840,3000,3000,3000,3000,0
|
|
20230911,182100,13688586840,3000,3000,3000,3000,0
|
|
20230911,182000,13688586840,3000,3000,3000,3000,0
|
|
20230911,181900,13688586840,3000,3000,3000,3000,0
|
|
20230911,181800,13688586840,3000,3000,3000,3000,0
|
|
20230911,181700,13688586840,3000,3000,3000,3000,0
|
|
20230911,181600,13688586840,3000,3000,3000,3000,0
|
|
20230911,181500,13688586840,3000,3000,3000,3000,0
|
|
20230911,181400,13688586840,3000,3000,3000,3000,0
|
|
20230911,181300,13688586840,3000,3000,3000,3000,0
|
|
20230911,181200,13688586840,3000,3000,3000,3000,0
|
|
20230911,181100,13688586840,3000,3000,3000,3000,0
|
|
20230911,181000,13688586840,3000,3000,3000,3000,0
|
|
20230911,180900,13688586840,3000,3000,3000,3000,0
|
|
20230911,180800,13688586840,3000,3000,3000,3000,0
|
|
20230911,180700,13688586840,3000,3000,3000,3000,0
|
|
20230911,180600,13688586840,3000,3000,3000,3000,0
|
|
20230911,180500,13688586840,3000,3000,3000,3000,0
|
|
20230911,180400,13688586840,3000,3000,3000,3000,0
|
|
20230911,180300,13688586840,3000,3000,3000,3000,0
|
|
20230911,180200,13688586840,3000,3000,3000,3000,0
|
|
20230911,180100,13688586840,3000,3000,3000,3000,0
|
|
20230911,180000,13688586840,3000,3000,3000,3000,0
|
|
20230911,175900,13688586840,3000,3000,3000,3000,0
|
|
20230911,175800,13688586840,3000,3000,3000,3000,0
|
|
20230911,175700,13688586840,3000,3000,3000,3000,45910
|
|
20230911,175600,13688586840,3000,3000,3000,3000,0
|
|
20230911,175500,13688586840,3000,3000,3000,3000,0
|
|
20230911,175400,13688586840,3000,3000,3000,3000,0
|
|
20230911,175300,13688586840,3000,3000,3000,3000,0
|
|
20230911,175200,13688586840,3000,3000,3000,3000,0
|
|
20230911,175100,13688586840,3000,3000,3000,3000,0
|
|
20230911,175000,13688586840,3000,3000,3000,3000,0
|
|
20230911,174900,13688586840,3000,3000,3000,3000,0
|
|
20230911,174800,13688586840,3000,3000,3000,3000,0
|
|
20230911,174700,13688586840,3000,3000,3000,3000,0
|
|
20230911,174600,13688586840,3000,3000,3000,3000,0
|
|
20230911,174500,13688586840,3000,3000,3000,3000,0
|
|
20230911,174400,13688586840,3000,3000,3000,3000,0
|
|
20230911,174300,13688586840,3000,3000,3000,3000,0
|
|
20230911,174200,13688586840,3000,3000,3000,3000,0
|
|
20230911,174100,13688586840,3000,3000,3000,3000,0
|
|
20230911,174000,13688586840,3000,3000,3000,3000,0
|
|
20230911,173900,13688586840,3000,3000,3000,3000,0
|
|
20230911,173800,13688586840,3000,3000,3000,3000,0
|
|
20230911,173700,13688586840,3000,3000,3000,3000,0
|
|
20230911,173600,13688586840,3000,3000,3000,3000,0
|
|
20230911,173500,13688586840,3000,3000,3000,3000,0
|
|
20230911,173400,13688586840,3000,3000,3000,3000,0
|
|
20230911,173300,13688586840,3000,3000,3000,3000,0
|
|
20230911,173200,13688586840,3000,3000,3000,3000,0
|
|
20230911,173100,13688586840,3000,3000,3000,3000,0
|
|
20230911,173000,13688586840,3000,3000,3000,3000,0
|
|
20230911,172900,13688586840,3000,3000,3000,3000,0
|
|
20230911,172800,13688586840,3000,3000,3000,3000,0
|
|
20230911,172700,13688586840,3000,3000,3000,3000,45910
|
|
20230911,172600,13688586840,3000,3000,3000,3000,0
|
|
20230911,172500,13688586840,3000,3000,3000,3000,0
|
|
20230911,172400,13688586840,3000,3000,3000,3000,0
|
|
20230911,172300,13688586840,3000,3000,3000,3000,0
|
|
20230911,172200,13688586840,3000,3000,3000,3000,0
|
|
20230911,172100,13688586840,3000,3000,3000,3000,0
|
|
20230911,172000,13688586840,3000,3000,3000,3000,0
|
|
20230911,171900,13688586840,3000,3000,3000,3000,0
|
|
20230911,171800,13688586840,3000,3000,3000,3000,0
|
|
20230911,171700,13688586840,3000,3000,3000,3000,0
|
|
20230911,171600,13688586840,3000,3000,3000,3000,0
|
|
20230911,171500,13688586840,3000,3000,3000,3000,0
|
|
20230911,171400,13688586840,3000,3000,3000,3000,0
|
|
20230911,171300,13688586840,3000,3000,3000,3000,0
|
|
20230911,171200,13688586840,3000,3000,3000,3000,0
|
|
20230911,171100,13688586840,3000,3000,3000,3000,0
|
|
20230911,171000,13688586840,3000,3000,3000,3000,0
|
|
20230911,170900,13688586840,3000,3000,3000,3000,0
|
|
20230911,170800,13688586840,3000,3000,3000,3000,0
|
|
20230911,170700,13688586840,3000,3000,3000,3000,0
|
|
20230911,170600,13688586840,3000,3000,3000,3000,0
|
|
20230911,170500,13688586840,3000,3000,3000,3000,0
|
|
20230911,170400,13688586840,3000,3000,3000,3000,0
|
|
20230911,170300,13688586840,3000,3000,3000,3000,0
|
|
20230911,170200,13688586840,3000,3000,3000,3000,0
|
|
20230911,170100,13688586840,3000,3000,3000,3000,0
|
|
20230911,170000,13688586840,3000,3000,3000,3000,0
|
|
20230911,165900,13688586840,3000,3000,3000,3000,0
|
|
20230911,165800,13688586840,3000,3000,3000,3000,0
|
|
20230911,165700,13688586840,3000,3000,3000,3000,45910
|
|
20230911,165600,13688586840,3000,3000,3000,3000,0
|
|
20230911,165500,13688586840,3000,3000,3000,3000,0
|
|
20230911,165400,13688586840,3000,3000,3000,3000,0
|
|
20230911,165300,13688586840,3000,3000,3000,3000,0
|
|
20230911,165200,13688586840,3000,3000,3000,3000,0
|
|
20230911,165100,13688586840,3000,3000,3000,3000,0
|
|
20230911,165000,13688586840,3000,3000,3000,3000,0
|
|
20230911,164900,13688586840,3000,3000,3000,3000,0
|
|
20230911,164800,13688586840,3000,3000,3000,3000,0
|
|
20230911,164700,13688586840,3000,3000,3000,3000,0
|
|
20230911,164600,13688586840,3000,3000,3000,3000,0
|
|
20230911,164500,13688586840,3000,3000,3000,3000,0
|
|
20230911,164400,13688586840,3000,3000,3000,3000,0
|
|
20230911,164300,13688586840,3000,3000,3000,3000,0
|
|
20230911,164200,13688586840,3000,3000,3000,3000,0
|
|
20230911,164100,13688586840,3000,3000,3000,3000,0
|
|
20230911,164000,13688586840,3000,3000,3000,3000,0
|
|
20230911,163900,13688586840,3000,3000,3000,3000,0
|
|
20230911,163800,13688586840,3000,3000,3000,3000,0
|
|
20230911,163700,13688586840,3000,3000,3000,3000,0
|
|
20230911,163600,13688586840,3000,3000,3000,3000,0
|
|
20230911,163500,13688586840,3000,3000,3000,3000,0
|
|
20230911,163400,13688586840,3000,3000,3000,3000,0
|
|
20230911,163300,13688586840,3000,3000,3000,3000,0
|
|
20230911,163200,13688586840,3000,3000,3000,3000,0
|
|
20230911,163100,13688586840,3000,3000,3000,3000,0
|
|
20230911,163000,13688586840,3000,3000,3000,3000,0
|
|
20230911,162900,13688586840,3000,3000,3000,3000,0
|
|
20230911,162800,13688586840,3000,3000,3000,3000,0
|
|
20230911,162700,13688586840,3000,3000,3000,3000,45910
|
|
20230911,162600,13688586840,3000,3000,3000,3000,0
|
|
20230911,162500,13688586840,3000,3000,3000,3000,0
|
|
20230911,162400,13688586840,3000,3000,3000,3000,0
|
|
20230911,162300,13688586840,3000,3000,3000,3000,0
|
|
20230911,162200,13688586840,3000,3000,3000,3000,0
|
|
20230911,162100,13688586840,3000,3000,3000,3000,0
|
|
20230911,162000,13688586840,3000,3000,3000,3000,0
|
|
20230911,161900,13688586840,3000,3000,3000,3000,0
|
|
20230911,161800,13688586840,3000,3000,3000,3000,0
|
|
20230911,161700,13688586840,3000,3000,3000,3000,0
|
|
20230911,161600,13688586840,3000,3000,3000,3000,0
|
|
20230911,161500,13688586840,3000,3000,3000,3000,0
|
|
20230911,161400,13688586840,3000,3000,3000,3000,0
|
|
20230911,161300,13688586840,3000,3000,3000,3000,0
|
|
20230911,161200,13688586840,3000,3000,3000,3000,0
|
|
20230911,161100,13688586840,3000,3000,3000,3000,0
|
|
20230911,161000,13688586840,3000,3000,3000,3000,0
|
|
20230911,160900,13688586840,3000,3000,3000,3000,0
|
|
20230911,160800,13688586840,3000,3000,3000,3000,0
|
|
20230911,160700,13688586840,3000,3000,3000,3000,0
|
|
20230911,160600,13688586840,3000,3000,3000,3000,0
|
|
20230911,160500,13688586840,3000,3000,3000,3000,0
|
|
20230911,160400,13688586840,3000,3000,3000,3000,0
|
|
20230911,160300,13688586840,3000,3000,3000,3000,0
|
|
20230911,160200,13688586840,3000,3000,3000,3000,0
|
|
20230911,160100,13688586840,3000,3000,3000,3000,0
|
|
20230911,160000,13688586840,3000,3000,3000,3000,0
|
|
20230911,155900,13688586840,3000,3000,3000,3000,0
|
|
20230911,155800,13688586840,3000,3000,3000,3000,0
|
|
20230911,155700,13688586840,3000,3000,3000,3000,45910
|
|
20230911,155600,13688586840,3000,3000,3000,3000,0
|
|
20230911,155500,13688586840,3000,3000,3000,3000,0
|
|
20230911,155400,13688586840,3000,3000,3000,3000,0
|
|
20230911,155300,13688586840,3000,3000,3000,3000,0
|
|
20230911,155200,13688586840,3000,3000,3000,3000,0
|
|
20230911,155100,13688586840,3000,3000,3000,3000,0
|
|
20230911,155000,13688586840,3000,3000,3000,3000,0
|
|
20230911,154900,13688586840,3000,3000,3000,3000,0
|
|
20230911,154800,13688586840,3000,3000,3000,3000,0
|
|
20230911,154700,13688586840,3000,3000,3000,3000,0
|
|
20230911,154600,13688586840,3000,3000,3000,3000,0
|
|
20230911,154500,13688586840,3000,3000,3000,3000,0
|
|
20230911,154400,13688586840,3000,3000,3000,3000,0
|
|
20230911,154300,13688586840,3000,3000,3000,3000,0
|
|
20230911,154200,13688586840,3000,3000,3000,3000,0
|
|
20230911,154100,13688586840,3000,3000,3000,3000,0
|
|
20230911,154000,13688586840,3000,3000,3000,3000,0
|
|
20230911,153900,13688586840,3000,3000,3000,3000,0
|
|
20230911,153800,13688586840,3000,3000,3000,3000,0
|
|
20230911,153700,13688586840,3000,3000,3000,3000,0
|
|
20230911,153600,13688586840,3000,3000,3000,3000,0
|
|
20230911,153500,13688586840,3000,3000,3000,3000,0
|
|
20230911,153400,13688586840,3000,3000,3000,3000,0
|
|
20230911,153300,13688586840,3000,3000,3000,3000,0
|
|
20230911,153200,13688586840,3000,3000,3000,3000,0
|
|
20230911,153100,13688586840,3000,3000,3000,3000,0
|
|
20230911,153000,13688586840,3000,3000,3000,3000,45910
|
|
20230911,152900,13550856840,3010,3010,3010,3010,0
|
|
20230911,152800,13550856840,3010,3010,3010,3010,0
|
|
20230911,152700,13550856840,3010,3010,3010,3010,0
|
|
20230911,152600,13550856840,3010,3010,3010,3010,0
|
|
20230911,152500,13550856840,3010,3010,3010,3010,0
|
|
20230911,152400,13550856840,3010,3010,3010,3010,0
|
|
20230911,152300,13550856840,3010,3010,3010,3010,0
|
|
20230911,152200,13550856840,3010,3010,3010,3010,0
|
|
20230911,152100,13550856840,3010,3010,3010,3010,0
|
|
20230911,152000,13550856840,3010,3010,3010,3010,0
|
|
20230911,151900,13550856840,3010,3015,3015,3010,5721
|
|
20230911,151800,13533633185,3020,3015,3020,3010,3834
|
|
20230911,151700,13522085970,3015,3015,3015,3015,4468
|
|
20230911,151600,13508614950,3015,3020,3020,3010,3320
|
|
20230911,151500,13498605225,3025,3015,3025,3015,3363
|
|
20230911,151400,13488432575,3015,3020,3025,3015,4513
|
|
20230911,151300,13474789075,3020,3010,3020,3010,922
|
|
20230911,151200,13472011685,3010,3010,3015,3010,3518
|
|
20230911,151100,13461407500,3015,3010,3015,3010,1242
|
|
20230911,151000,13457664260,3015,3010,3020,3010,4818
|
|
20230911,150900,13443139360,3010,3020,3025,3010,227
|
|
20230911,150800,13442454825,3010,3015,3015,3010,3677
|
|
20230911,150700,13431382010,3010,3015,3020,3010,5029
|
|
20230911,150600,13416215405,3015,3020,3020,3010,3164
|
|
20230911,150500,13406663705,3020,3015,3020,3015,671
|
|
20230911,150400,13404637560,3015,3020,3020,3010,2061
|
|
20230911,150300,13398431870,3020,3015,3020,3015,3441
|
|
20230911,150200,13388057085,3020,3020,3020,3020,1100
|
|
20230911,150100,13384735085,3020,3025,3025,3020,1508
|
|
20230911,150000,13380180825,3020,3025,3025,3020,252
|
|
20230911,145900,13379419480,3025,3020,3030,3020,2309
|
|
20230911,145800,13372438805,3025,3025,3025,3025,1304
|
|
20230911,145700,13368494205,3015,3020,3020,3015,2272
|
|
20230911,145600,13361634265,3020,3015,3020,3015,566
|
|
20230911,145500,13359926270,3010,3015,3015,3010,747
|
|
20230911,145400,13357674590,3015,3015,3015,3010,2053
|
|
20230911,145300,13351485055,3010,3015,3015,3010,1307
|
|
20230911,145200,13347544465,3020,3020,3020,3015,804
|
|
20230911,145100,13345119895,3020,3010,3020,3010,79
|
|
20230911,145000,13344881360,3015,3015,3015,3015,638
|
|
20230911,144900,13342957790,3020,3020,3020,3020,506
|
|
20230911,144800,13341429670,3015,3010,3020,3010,5521
|
|
20230911,144700,13324779645,3010,3010,3015,3010,4162
|
|
20230911,144600,13312251865,3010,3015,3015,3010,3820
|
|
20230911,144500,13300741065,3015,3020,3020,3015,122
|
|
20230911,144400,13300373175,3015,3020,3020,3015,3576
|
|
20230911,144300,13289586370,3020,3020,3020,3015,1975
|
|
20230911,144200,13283622850,3020,3020,3025,3020,378
|
|
20230911,144100,13282481245,3025,3025,3025,3025,105
|
|
20230911,144000,13282163620,3020,3025,3025,3020,1048
|
|
20230911,143900,13278998655,3020,3020,3030,3020,4073
|
|
20230911,143800,13266669455,3020,3020,3025,3020,511
|
|
20230911,143700,13265123735,3025,3015,3025,3015,2679
|
|
20230911,143600,13257038135,3015,3020,3020,3015,932
|
|
20230911,143500,13254223960,3020,3030,3030,3020,2776
|
|
20230911,143400,13245830790,3030,3030,3030,3030,300
|
|
20230911,143300,13244921790,3030,3030,3030,3030,764
|
|
20230911,143200,13242606870,3035,3030,3040,3025,3288
|
|
20230911,143100,13232625280,3030,3030,3030,3030,837
|
|
20230911,143000,13230089170,3035,3035,3040,3025,8839
|
|
20230911,142900,13203247650,3035,3035,3045,3035,3214
|
|
20230911,142800,13193484390,3035,3045,3045,3035,889
|
|
20230911,142700,13190780035,3045,3025,3045,3025,15204
|
|
20230911,142600,13144627025,3020,3020,3025,3015,116
|
|
20230911,142500,13144276730,3020,3025,3025,3020,1011
|
|
20230911,142400,13141223455,3025,3025,3025,3020,1273
|
|
20230911,142300,13137376320,3030,3030,3035,3020,5248
|
|
20230911,142200,13121478935,3030,3030,3030,3030,267
|
|
20230911,142100,13120669925,3025,3025,3025,3025,32
|
|
20230911,142000,13120573125,3030,3030,3030,3030,108
|
|
20230911,141900,13120245885,3030,3025,3030,3025,9887
|
|
20230911,141800,13090303425,3020,3020,3020,3020,318
|
|
20230911,141700,13089343065,3020,3025,3025,3020,2733
|
|
20230911,141600,13081081950,3025,3025,3025,3025,130
|
|
20230911,141500,13080688700,3025,3025,3025,3025,2000
|
|
20230911,141400,13074638700,3025,3025,3025,3025,10
|
|
20230911,141300,13074608450,3025,3020,3025,3020,2170
|
|
20230911,141200,13068045050,3020,3020,3020,3020,695
|
|
20230911,141100,13065946150,3020,3020,3020,3020,21
|
|
20230911,141000,13065882730,3020,3015,3020,3015,1278
|
|
20230911,140900,13062024290,3020,3020,3020,3020,6186
|
|
20230911,140800,13043342570,3025,3020,3025,3020,1334
|
|
20230911,140700,13039308100,3025,3025,3025,3025,539
|
|
20230911,140600,13037677625,3020,3020,3020,3020,121
|
|
20230911,140500,13037312205,3020,3020,3020,3020,860
|
|
20230911,140400,13034715005,3020,3020,3020,3015,2143
|
|
20230911,140300,13028243150,3020,3020,3020,3020,1774
|
|
20230911,140200,13022885670,3020,3020,3020,3020,404
|
|
20230911,140100,13021665590,3020,3020,3020,3020,0
|
|
20230911,140000,13021665590,3020,3025,3025,3020,2549
|
|
20230911,135900,13013957750,3025,3025,3025,3025,275
|
|
20230911,135800,13013125875,3025,3020,3025,3020,629
|
|
20230911,135700,13011223285,3025,3020,3025,3020,681
|
|
20230911,135600,13009163885,3020,3020,3025,3020,1951
|
|
20230911,135500,13003264365,3020,3025,3025,3020,2179
|
|
20230911,135400,12996682600,3020,3025,3025,3020,380
|
|
20230911,135300,12995534655,3025,3025,3025,3025,65
|
|
20230911,135200,12995338030,3025,3020,3025,3020,1023
|
|
20230911,135100,12992248455,3020,3020,3025,3020,3055
|
|
20230911,135000,12983020080,3020,3020,3025,3020,1767
|
|
20230911,134900,12977683730,3020,3025,3025,3020,4981
|
|
20230911,134800,12962640990,3025,3025,3025,3025,21
|
|
20230911,134700,12962577465,3025,3025,3025,3020,532
|
|
20230911,134600,12960970265,3025,3025,3025,3025,5
|
|
20230911,134500,12960955140,3025,3025,3030,3025,3036
|
|
20230911,134400,12951770740,3025,3020,3025,3020,160
|
|
20230911,134300,12951286790,3020,3025,3025,3020,206
|
|
20230911,134200,12950663665,3025,3025,3025,3020,437
|
|
20230911,134100,12949342045,3025,3020,3025,3020,1733
|
|
20230911,134000,12944102965,3020,3015,3020,3015,1736
|
|
20230911,133900,12938860380,3015,3020,3020,3015,1752
|
|
20230911,133800,12933569585,3020,3015,3020,3015,2333
|
|
20230911,133700,12926523975,3020,3020,3020,3020,50
|
|
20230911,133600,12926372975,3020,3020,3020,3020,1593
|
|
20230911,133500,12921562115,3020,3015,3020,3015,597
|
|
20230911,133400,12919762090,3010,3010,3010,3010,114
|
|
20230911,133300,12919418950,3010,3010,3010,3010,1477
|
|
20230911,133200,12914973180,3015,3010,3015,3010,5453
|
|
20230911,133100,12898559580,3015,3015,3015,3015,963
|
|
20230911,133000,12895656135,3015,3015,3015,3015,1350
|
|
20230911,132900,12891585885,3015,3020,3020,3015,229
|
|
20230911,132800,12890894950,3020,3020,3020,3020,2
|
|
20230911,132700,12890888910,3015,3020,3020,3015,203
|
|
20230911,132600,12890275860,3020,3020,3020,3020,101
|
|
20230911,132500,12889970840,3020,3020,3020,3015,1459
|
|
20230911,132400,12885565165,3025,3025,3025,3025,110
|
|
20230911,132300,12885232415,3025,3020,3025,3020,2161
|
|
20230911,132200,12878706180,3020,3020,3020,3020,50
|
|
20230911,132100,12878555180,3020,3005,3020,3005,10888
|
|
20230911,132000,12845693330,3005,3010,3010,3005,1580
|
|
20230911,131900,12840939530,3005,3010,3010,3005,1239
|
|
20230911,131800,12837212665,3010,3015,3015,3005,454
|
|
20230911,131700,12835848210,3005,3005,3005,3005,0
|
|
20230911,131600,12835848210,3005,3010,3010,3005,10644
|
|
20230911,131500,12803810520,3010,3010,3010,3010,226
|
|
20230911,131400,12803130260,3015,3015,3015,3010,1146
|
|
20230911,131300,12799679670,3015,3015,3015,3015,2187
|
|
20230911,131200,12793085865,3015,3020,3020,3015,5329
|
|
20230911,131100,12777008930,3020,3020,3020,3020,82
|
|
20230911,131000,12776761290,3020,3015,3020,3015,4423
|
|
20230911,130900,12763408930,3015,3015,3015,3015,108
|
|
20230911,130800,12763083310,3015,3020,3020,3015,805
|
|
20230911,130700,12760656185,3020,3025,3025,3020,39
|
|
20230911,130600,12760538240,3020,3020,3020,3015,5064
|
|
20230911,130500,12745253295,3020,3020,3020,3020,572
|
|
20230911,130400,12743525855,3020,3020,3020,3020,72
|
|
20230911,130300,12743308415,3020,3020,3020,3020,2278
|
|
20230911,130200,12736428855,3015,3015,3020,3015,28
|
|
20230911,130100,12736344385,3020,3020,3020,3020,87
|
|
20230911,130000,12736081645,3015,3015,3015,3015,691
|
|
20230911,125900,12733998280,3020,3020,3020,3020,2767
|
|
20230911,125800,12725641940,3020,3020,3020,3020,625
|
|
20230911,125700,12723754440,3020,3030,3030,3020,768
|
|
20230911,125600,12721427470,3030,3030,3030,3030,690
|
|
20230911,125500,12719336770,3030,3025,3030,3025,410
|
|
20230911,125400,12718094860,3030,3030,3030,3030,1
|
|
20230911,125300,12718091830,3030,3025,3030,3020,1216
|
|
20230911,125200,12714410800,3025,3025,3025,3025,94
|
|
20230911,125100,12714126450,3025,3025,3025,3025,15
|
|
20230911,125000,12714081075,3025,3030,3030,3025,764
|
|
20230911,124900,12711769970,3030,3025,3030,3025,413
|
|
20230911,124800,12710520515,3030,3030,3030,3030,101
|
|
20230911,124700,12710214485,3030,3025,3030,3025,210
|
|
20230911,124600,12709578200,3030,3025,3030,3025,2460
|
|
20230911,124500,12702136670,3020,3020,3020,3020,1021
|
|
20230911,124400,12699053250,3020,3025,3025,3020,4052
|
|
20230911,124300,12686802205,3030,3030,3030,3025,514
|
|
20230911,124200,12685245785,3025,3030,3030,3025,1398
|
|
20230911,124100,12681009850,3030,3030,3030,3030,4261
|
|
20230911,124000,12668099020,3025,3025,3030,3025,1040
|
|
20230911,123900,12664950190,3025,3030,3030,3025,251
|
|
20230911,123800,12664190085,3030,3025,3030,3020,1595
|
|
20230911,123700,12659360210,3030,3025,3030,3025,939
|
|
20230911,123600,12656519495,3025,3025,3030,3025,2449
|
|
20230911,123500,12649107545,3030,3030,3030,3030,24
|
|
20230911,123400,12649034825,3030,3025,3030,3025,194
|
|
20230911,123300,12648447920,3025,3025,3025,3020,2099
|
|
20230911,123200,12642098450,3025,3025,3025,3025,1858
|
|
20230911,123100,12636478000,3025,3020,3025,3020,1064
|
|
20230911,123000,12633264540,3015,3010,3015,3010,2484
|
|
20230911,122900,12625784030,3010,3020,3020,3010,937
|
|
20230911,122800,12622959720,3015,3015,3015,3015,836
|
|
20230911,122700,12620439180,3015,3020,3020,3015,1112
|
|
20230911,122600,12617085940,3015,3015,3020,3015,2609
|
|
20230911,122500,12609211530,3015,3015,3015,3015,503
|
|
20230911,122400,12607694985,3015,3015,3015,3015,100
|
|
20230911,122300,12607393485,3015,3015,3015,3015,3
|
|
20230911,122200,12607384440,3015,3015,3015,3015,1035
|
|
20230911,122100,12604263915,3010,3010,3015,3010,1217
|
|
20230911,122000,12600600730,3015,3010,3020,3010,132
|
|
20230911,121900,12600203220,3010,3010,3010,3010,187
|
|
20230911,121800,12599640350,3020,3020,3020,3020,25
|
|
20230911,121700,12599564850,3020,3015,3020,3015,104
|
|
20230911,121600,12599251270,3010,3015,3020,3010,4307
|
|
20230911,121500,12586268830,3015,3020,3020,3015,612
|
|
20230911,121400,12584423545,3020,3025,3025,3020,451
|
|
20230911,121300,12583059275,3025,3020,3025,3020,843
|
|
20230911,121200,12580512480,3020,3025,3025,3020,153
|
|
20230911,121100,12580050260,3015,3020,3020,3015,2761
|
|
20230911,121000,12571717570,3015,3020,3020,3015,4192
|
|
20230911,120900,12559057740,3025,3025,3025,3025,1
|
|
20230911,120800,12559054715,3025,3025,3025,3025,445
|
|
20230911,120700,12557708590,3025,3025,3025,3025,131
|
|
20230911,120600,12557312315,3025,3025,3025,3025,198
|
|
20230911,120500,12556713365,3025,3020,3025,3020,1487
|
|
20230911,120400,12552221840,3020,3020,3020,3020,269
|
|
20230911,120300,12551409460,3015,3020,3020,3015,881
|
|
20230911,120200,12548750025,3020,3020,3020,3020,1364
|
|
20230911,120100,12544630745,3020,3015,3020,3015,53
|
|
20230911,120000,12544470935,3020,3020,3020,3020,211
|
|
20230911,115900,12543833715,3015,3015,3020,3015,2378
|
|
20230911,115800,12536664020,3015,3010,3015,3010,901
|
|
20230911,115700,12533951255,3010,3015,3015,3010,463
|
|
20230911,115600,12532555320,3015,3015,3015,3015,701
|
|
20230911,115500,12530441805,3015,3010,3020,3010,471
|
|
20230911,115400,12529022455,3015,3015,3015,3010,773
|
|
20230911,115300,12526695660,3020,3020,3020,3020,100
|
|
20230911,115200,12526393660,3020,3020,3020,3020,43
|
|
20230911,115100,12526263800,3020,3015,3020,3015,1040
|
|
20230911,115000,12523128185,3015,3015,3015,3015,676
|
|
20230911,114900,12521090045,3015,3015,3015,3010,2132
|
|
20230911,114800,12514667095,3015,3010,3015,3010,166
|
|
20230911,114700,12514167430,3010,3010,3010,3010,414
|
|
20230911,114600,12512921290,3010,3010,3010,3010,2228
|
|
20230911,114500,12506215010,3010,3015,3015,3010,215
|
|
20230911,114400,12505567035,3015,3015,3015,3015,70
|
|
20230911,114300,12505355985,3015,3015,3015,3015,0
|
|
20230911,114200,12505355985,3015,3015,3015,3015,1900
|
|
20230911,114100,12499627485,3015,3015,3020,3015,601
|
|
20230911,114000,12497815180,3015,3015,3015,3015,2910
|
|
20230911,113900,12489041530,3015,3020,3020,3015,5866
|
|
20230911,113800,12471355505,3015,3020,3020,3015,59
|
|
20230911,113700,12471177330,3020,3020,3020,3020,1139
|
|
20230911,113600,12467737550,3020,3020,3020,3020,575
|
|
20230911,113500,12466001050,3020,3015,3020,3015,1136
|
|
20230911,113400,12462575965,3020,3020,3020,3020,827
|
|
20230911,113300,12460078425,3020,3020,3025,3015,224
|
|
20230911,113200,12459402060,3025,3025,3025,3025,7
|
|
20230911,113100,12459380885,3025,3025,3025,3020,346
|
|
20230911,113000,12458335455,3020,3020,3020,3020,2505
|
|
20230911,112900,12450770355,3015,3015,3020,3010,466
|
|
20230911,112800,12449363835,3020,3015,3020,3010,1825
|
|
20230911,112700,12443861530,3015,3015,3015,3010,1196
|
|
20230911,112600,12440259760,3010,3015,3015,3010,475
|
|
20230911,112500,12438829990,3005,3005,3015,3005,642
|
|
20230911,112400,12436899205,3015,3010,3015,3005,4629
|
|
20230911,112300,12422966845,3010,3015,3015,3010,5460
|
|
20230911,112200,12406515165,3015,3015,3015,3015,1000
|
|
20230911,112100,12403500165,3020,3010,3020,3005,5863
|
|
20230911,112000,12385851475,3010,3010,3010,3005,6884
|
|
20230911,111900,12365139875,3015,3015,3015,3010,1123
|
|
20230911,111800,12361754530,3015,3010,3015,3010,2346
|
|
20230911,111700,12354683060,3010,3015,3015,3010,7580
|
|
20230911,111600,12331865310,3015,3010,3015,3010,601
|
|
20230911,111500,12330056295,3010,3010,3015,3010,400
|
|
20230911,111400,12328852120,3015,3015,3015,3015,1279
|
|
20230911,111300,12324995935,3015,3020,3020,3015,1621
|
|
20230911,111200,12320108370,3020,3015,3020,3015,4840
|
|
20230911,111100,12305515760,3015,3020,3020,3015,562
|
|
20230911,111000,12303821265,3020,3015,3020,3015,724
|
|
20230911,110900,12301638230,3015,3020,3020,3015,12783
|
|
20230911,110800,12263045015,3020,3020,3020,3020,695
|
|
20230911,110700,12260946115,3025,3025,3025,3025,2021
|
|
20230911,110600,12254832590,3025,3025,3025,3025,2175
|
|
20230911,110500,12248253215,3030,3025,3030,3025,1889
|
|
20230911,110400,12242531090,3025,3020,3025,3020,1434
|
|
20230911,110300,12238194130,3030,3030,3030,3025,2631
|
|
20230911,110200,12230232790,3030,3030,3030,3025,1028
|
|
20230911,110100,12227118970,3030,3035,3035,3030,906
|
|
20230911,110000,12224373785,3030,3030,3035,3025,2675
|
|
20230911,105900,12216267495,3025,3020,3025,3020,4691
|
|
20230911,105800,12202077385,3020,3015,3025,3015,1447
|
|
20230911,105700,12197707050,3020,3025,3030,3015,2776
|
|
20230911,105600,12189316125,3020,3020,3020,3010,6325
|
|
20230911,105500,12170254410,3015,3015,3015,3015,6958
|
|
20230911,105400,12149276040,3015,3020,3020,3015,1640
|
|
20230911,105300,12144326350,3020,3025,3025,3020,4248
|
|
20230911,105200,12131496895,3020,3025,3025,3020,333
|
|
20230911,105100,12130490285,3025,3025,3025,3025,1287
|
|
20230911,105000,12126597110,3030,3025,3030,3025,504
|
|
20230911,104900,12125070990,3025,3025,3025,3020,2763
|
|
20230911,104800,12116719105,3025,3020,3030,3015,4886
|
|
20230911,104700,12101947915,3020,3015,3020,3015,2228
|
|
20230911,104600,12095224355,3015,3010,3015,3010,1014
|
|
20230911,104500,12092168145,3010,3015,3015,3010,658
|
|
20230911,104400,12090186050,3015,3015,3015,3010,1000
|
|
20230911,104300,12087174320,3015,3015,3015,3015,1231
|
|
20230911,104200,12083462855,3010,3010,3015,3010,442
|
|
20230911,104100,12082132430,3010,3010,3015,3005,1798
|
|
20230911,104000,12076721065,3015,3015,3015,3010,411
|
|
20230911,103900,12075481905,3010,3010,3010,3010,1006
|
|
20230911,103800,12072453845,3010,3010,3010,3010,1500
|
|
20230911,103700,12067938845,3005,3005,3010,3005,1446
|
|
20230911,103600,12063588660,3005,3005,3010,3005,688
|
|
20230911,103500,12061519555,3005,3005,3005,3005,7
|
|
20230911,103400,12061498520,3010,3010,3010,3010,500
|
|
20230911,103300,12059993520,3015,3015,3015,3015,614
|
|
20230911,103200,12058142310,3010,3005,3010,3005,2086
|
|
20230911,103100,12051864050,3005,3005,3010,3000,3557
|
|
20230911,103000,12041191090,3005,3010,3010,3000,977
|
|
20230911,102900,12038254265,3000,3005,3010,3000,192
|
|
20230911,102800,12037676960,3005,3005,3010,3000,610
|
|
20230911,102700,12035844145,3005,3010,3010,3005,3937
|
|
20230911,102600,12024012670,3010,3010,3010,3005,775
|
|
20230911,102500,12021680170,3010,3010,3010,3010,579
|
|
20230911,102400,12019937380,3010,3000,3010,3000,476
|
|
20230911,102300,12018504750,3000,3005,3010,3000,274
|
|
20230911,102200,12017682065,3000,3000,3000,3000,4143
|
|
20230911,102100,12005253065,3005,3000,3010,2995,2239
|
|
20230911,102000,11998536070,3000,3010,3010,3000,7631
|
|
20230911,101900,11975639330,3005,3010,3010,3000,6066
|
|
20230911,101800,11957438195,3005,3010,3010,3000,599
|
|
20230911,101700,11955638170,3010,3005,3015,3005,1743
|
|
20230911,101600,11950391375,3000,3005,3005,3000,706
|
|
20230911,101500,11948272525,3005,3000,3005,3000,3441
|
|
20230911,101400,11937948970,3000,2995,3000,2995,5413
|
|
20230911,101300,11921709975,2995,3000,3000,2995,4594
|
|
20230911,101200,11907950875,3000,2990,3000,2990,5507
|
|
20230911,101100,11891471210,2995,3000,3000,2995,16086
|
|
20230911,101000,11843246890,3005,3005,3005,3005,153
|
|
20230911,100900,11842787125,3005,3005,3005,3000,9139
|
|
20230911,100800,11815328730,3005,3010,3010,3005,5272
|
|
20230911,100700,11799481230,3005,3010,3010,3005,3982
|
|
20230911,100600,11787502500,3010,3010,3010,3010,994
|
|
20230911,100500,11784510560,3010,3015,3015,3005,1076
|
|
20230911,100400,11781271325,3015,3015,3015,3005,5646
|
|
20230911,100300,11764285410,3015,3015,3015,3010,1505
|
|
20230911,100200,11759747840,3015,3020,3025,3015,1643
|
|
20230911,100100,11754794170,3025,3015,3025,3010,6794
|
|
20230911,100000,11734295670,3015,3010,3015,3010,7058
|
|
20230911,095900,11713048645,3015,3010,3015,3005,5641
|
|
20230911,095800,11696072955,3015,3005,3015,3005,5242
|
|
20230911,095700,11680311865,3005,3005,3015,3005,6273
|
|
20230911,095600,11661443780,3005,3015,3015,3005,4290
|
|
20230911,095500,11648547215,3015,3025,3030,3015,21024
|
|
20230911,095400,11585039400,3025,3025,3030,3020,5006
|
|
20230911,095300,11569901750,3025,3020,3025,3015,7221
|
|
20230911,095200,11548114425,3020,3010,3020,3010,3507
|
|
20230911,095100,11537547950,3010,2995,3010,2995,6310
|
|
20230911,095000,11518608535,3000,2995,3000,2995,8178
|
|
20230911,094900,11494114805,3000,3005,3005,3000,3021
|
|
20230911,094800,11485050630,3005,3000,3005,2995,1589
|
|
20230911,094700,11480284195,2995,3000,3000,2995,1261
|
|
20230911,094600,11476501200,3000,3000,3000,2995,2617
|
|
20230911,094500,11468655490,3000,2995,3000,2995,1516
|
|
20230911,094400,11464108300,3000,3005,3005,2995,2374
|
|
20230911,094300,11456986115,3000,3000,3005,3000,2037
|
|
20230911,094200,11450875110,3000,3005,3005,3000,6014
|
|
20230911,094100,11432832500,3005,3010,3010,3000,8646
|
|
20230911,094000,11406850090,3015,3010,3020,3010,5400
|
|
20230911,093900,11390560725,3010,3015,3025,3010,4890
|
|
20230911,093800,11375805140,3010,3005,3020,3005,4082
|
|
20230911,093700,11363519605,3005,3000,3010,3000,4999
|
|
20230911,093600,11348490750,3000,3000,3000,2990,6251
|
|
20230911,093500,11329750515,2990,2980,3000,2980,19133
|
|
20230911,093400,11272616380,2985,2995,2995,2980,17588
|
|
20230911,093300,11220056825,2995,3005,3005,2995,10249
|
|
20230911,093200,11189333835,3005,3015,3015,3005,10580
|
|
20230911,093100,11157510270,3015,3025,3025,3010,15257
|
|
20230911,093000,11111474415,3020,3010,3025,3005,13768
|
|
20230911,092900,11069961455,3005,3005,3010,3000,7370
|
|
20230911,092800,11047816440,3010,3000,3010,2995,14647
|
|
20230911,092700,11003847005,3000,3005,3010,3000,12981
|
|
20230911,092600,10964827340,3005,3015,3020,3005,7941
|
|
20230911,092500,10940920750,3020,3010,3020,3010,12168
|
|
20230911,092400,10904247090,3010,3005,3010,2980,98091
|
|
20230911,092300,10610774695,3005,3040,3040,3005,97247
|
|
20230911,092200,10316963880,3035,3040,3050,3030,26194
|
|
20230911,092100,10237340500,3035,3030,3040,3030,19052
|
|
20230911,092000,10179531565,3035,3035,3035,3025,26856
|
|
20230911,091900,10098143540,3030,3025,3040,3020,16839
|
|
20230911,091800,10047139105,3025,3025,3030,3020,21253
|
|
20230911,091700,9982895095,3025,3030,3030,3015,34969
|
|
20230911,091600,9877315030,3025,3015,3030,3000,79922
|
|
20230911,091500,9636293390,3020,3060,3075,3000,233678
|
|
20230911,091400,8926954845,3065,3115,3140,3060,130046
|
|
20230911,091300,8523437080,3120,3190,3190,3100,131575
|
|
20230911,091200,8110530890,3190,3155,3195,3150,53497
|
|
20230911,091100,7940842190,3150,3160,3180,3145,90059
|
|
20230911,091000,7656343640,3165,3225,3255,3150,154721
|
|
20230911,090900,7161775250,3230,3215,3260,3210,88501
|
|
20230911,090800,6875326605,3210,3185,3235,3185,79248
|
|
20230911,090700,6621283595,3185,3245,3250,3185,141389
|
|
20230911,090600,6165815385,3240,3280,3290,3235,137573
|
|
20230911,090500,5716946465,3280,3280,3290,3255,155942
|
|
20230911,090400,5206034240,3285,3270,3290,3245,129620
|
|
20230911,090300,4782396840,3270,3225,3290,3225,199893
|
|
20230911,090200,4131222665,3225,3270,3270,3210,209040
|
|
20230911,090100,3454353640,3270,3185,3315,3185,518455
|
|
20230911,090000,1755298145,3185,3115,3270,3100,552158
|