623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192000,203815380,4910,4910,4910,4910,411
|
|
20230914,191900,203815380,4910,4910,4910,4910,0
|
|
20230914,191800,203815380,4910,4910,4910,4910,0
|
|
20230914,191700,203815380,4910,4910,4910,4910,0
|
|
20230914,191600,203815380,4910,4910,4910,4910,0
|
|
20230914,191500,203815380,4910,4910,4910,4910,0
|
|
20230914,191400,203815380,4910,4910,4910,4910,0
|
|
20230914,191300,203815380,4910,4910,4910,4910,0
|
|
20230914,191200,203815380,4910,4910,4910,4910,0
|
|
20230914,191100,203815380,4910,4910,4910,4910,0
|
|
20230914,191000,203815380,4910,4910,4910,4910,0
|
|
20230914,190900,203815380,4910,4910,4910,4910,0
|
|
20230914,190800,203815380,4910,4910,4910,4910,0
|
|
20230914,190700,203815380,4910,4910,4910,4910,0
|
|
20230914,190600,203815380,4910,4910,4910,4910,0
|
|
20230914,190500,203815380,4910,4910,4910,4910,0
|
|
20230914,190400,203815380,4910,4910,4910,4910,0
|
|
20230914,190300,203815380,4910,4910,4910,4910,0
|
|
20230914,190200,203815380,4910,4910,4910,4910,0
|
|
20230914,190100,203815380,4910,4910,4910,4910,0
|
|
20230914,190000,203815380,4910,4910,4910,4910,0
|
|
20230914,185900,203815380,4910,4910,4910,4910,0
|
|
20230914,185800,203815380,4910,4910,4910,4910,0
|
|
20230914,185700,203815380,4910,4910,4910,4910,0
|
|
20230914,185600,203815380,4910,4910,4910,4910,0
|
|
20230914,185500,203815380,4910,4910,4910,4910,0
|
|
20230914,185400,203815380,4910,4910,4910,4910,0
|
|
20230914,185300,203815380,4910,4910,4910,4910,0
|
|
20230914,185200,203815380,4910,4910,4910,4910,0
|
|
20230914,185100,203815380,4910,4910,4910,4910,0
|
|
20230914,185000,203815380,4910,4910,4910,4910,411
|
|
20230914,184900,203815380,4910,4910,4910,4910,0
|
|
20230914,184800,203815380,4910,4910,4910,4910,0
|
|
20230914,184700,203815380,4910,4910,4910,4910,0
|
|
20230914,184600,203815380,4910,4910,4910,4910,0
|
|
20230914,184500,203815380,4910,4910,4910,4910,0
|
|
20230914,184400,203815380,4910,4910,4910,4910,0
|
|
20230914,184300,203815380,4910,4910,4910,4910,0
|
|
20230914,184200,203815380,4910,4910,4910,4910,0
|
|
20230914,184100,203815380,4910,4910,4910,4910,0
|
|
20230914,184000,203815380,4910,4910,4910,4910,0
|
|
20230914,183900,203815380,4910,4910,4910,4910,0
|
|
20230914,183800,203815380,4910,4910,4910,4910,0
|
|
20230914,183700,203815380,4910,4910,4910,4910,0
|
|
20230914,183600,203815380,4910,4910,4910,4910,0
|
|
20230914,183500,203815380,4910,4910,4910,4910,0
|
|
20230914,183400,203815380,4910,4910,4910,4910,0
|
|
20230914,183300,203815380,4910,4910,4910,4910,0
|
|
20230914,183200,203815380,4910,4910,4910,4910,0
|
|
20230914,183100,203815380,4910,4910,4910,4910,0
|
|
20230914,183000,203815380,4910,4910,4910,4910,0
|
|
20230914,182900,203815380,4910,4910,4910,4910,0
|
|
20230914,182800,203815380,4910,4910,4910,4910,0
|
|
20230914,182700,203815380,4910,4910,4910,4910,0
|
|
20230914,182600,203815380,4910,4910,4910,4910,0
|
|
20230914,182500,203815380,4910,4910,4910,4910,0
|
|
20230914,182400,203815380,4910,4910,4910,4910,0
|
|
20230914,182300,203815380,4910,4910,4910,4910,0
|
|
20230914,182200,203815380,4910,4910,4910,4910,0
|
|
20230914,182100,203815380,4910,4910,4910,4910,0
|
|
20230914,182000,203815380,4910,4910,4910,4910,411
|
|
20230914,181900,203815380,4910,4910,4910,4910,0
|
|
20230914,181800,203815380,4910,4910,4910,4910,0
|
|
20230914,181700,203815380,4910,4910,4910,4910,0
|
|
20230914,181600,203815380,4910,4910,4910,4910,0
|
|
20230914,181500,203815380,4910,4910,4910,4910,0
|
|
20230914,181400,203815380,4910,4910,4910,4910,0
|
|
20230914,181300,203815380,4910,4910,4910,4910,0
|
|
20230914,181200,203815380,4910,4910,4910,4910,0
|
|
20230914,181100,203815380,4910,4910,4910,4910,0
|
|
20230914,181000,203815380,4910,4910,4910,4910,0
|
|
20230914,180900,203815380,4910,4910,4910,4910,0
|
|
20230914,180800,203815380,4910,4910,4910,4910,0
|
|
20230914,180700,203815380,4910,4910,4910,4910,0
|
|
20230914,180600,203815380,4910,4910,4910,4910,0
|
|
20230914,180500,203815380,4910,4910,4910,4910,0
|
|
20230914,180400,203815380,4910,4910,4910,4910,0
|
|
20230914,180300,203815380,4910,4910,4910,4910,0
|
|
20230914,180200,203815380,4910,4910,4910,4910,0
|
|
20230914,180100,203815380,4910,4910,4910,4910,0
|
|
20230914,180000,203815380,4910,4910,4910,4910,0
|
|
20230914,175900,203815380,4910,4910,4910,4910,0
|
|
20230914,175800,203815380,4910,4910,4910,4910,0
|
|
20230914,175700,203815380,4910,4910,4910,4910,0
|
|
20230914,175600,203815380,4910,4910,4910,4910,0
|
|
20230914,175500,203815380,4910,4910,4910,4910,0
|
|
20230914,175400,203815380,4910,4910,4910,4910,0
|
|
20230914,175300,203815380,4910,4910,4910,4910,0
|
|
20230914,175200,203815380,4910,4910,4910,4910,0
|
|
20230914,175100,203815380,4910,4910,4910,4910,0
|
|
20230914,175000,203815380,4910,4910,4910,4910,411
|
|
20230914,174900,203815380,4910,4910,4910,4910,0
|
|
20230914,174800,203815380,4910,4910,4910,4910,0
|
|
20230914,174700,203815380,4910,4910,4910,4910,0
|
|
20230914,174600,203815380,4910,4910,4910,4910,0
|
|
20230914,174500,203815380,4910,4910,4910,4910,0
|
|
20230914,174400,203815380,4910,4910,4910,4910,0
|
|
20230914,174300,203815380,4910,4910,4910,4910,0
|
|
20230914,174200,203815380,4910,4910,4910,4910,0
|
|
20230914,174100,203815380,4910,4910,4910,4910,0
|
|
20230914,174000,203815380,4910,4910,4910,4910,0
|
|
20230914,173900,203815380,4910,4910,4910,4910,0
|
|
20230914,173800,203815380,4910,4910,4910,4910,0
|
|
20230914,173700,203815380,4910,4910,4910,4910,0
|
|
20230914,173600,203815380,4910,4910,4910,4910,0
|
|
20230914,173500,203815380,4910,4910,4910,4910,0
|
|
20230914,173400,203815380,4910,4910,4910,4910,0
|
|
20230914,173300,203815380,4910,4910,4910,4910,0
|
|
20230914,173200,203815380,4910,4910,4910,4910,0
|
|
20230914,173100,203815380,4910,4910,4910,4910,0
|
|
20230914,173000,203815380,4910,4910,4910,4910,0
|
|
20230914,172900,203815380,4910,4910,4910,4910,0
|
|
20230914,172800,203815380,4910,4910,4910,4910,0
|
|
20230914,172700,203815380,4910,4910,4910,4910,0
|
|
20230914,172600,203815380,4910,4910,4910,4910,0
|
|
20230914,172500,203815380,4910,4910,4910,4910,0
|
|
20230914,172400,203815380,4910,4910,4910,4910,0
|
|
20230914,172300,203815380,4910,4910,4910,4910,0
|
|
20230914,172200,203815380,4910,4910,4910,4910,0
|
|
20230914,172100,203815380,4910,4910,4910,4910,0
|
|
20230914,172000,203815380,4910,4910,4910,4910,411
|
|
20230914,171900,203815380,4910,4910,4910,4910,0
|
|
20230914,171800,203815380,4910,4910,4910,4910,0
|
|
20230914,171700,203815380,4910,4910,4910,4910,0
|
|
20230914,171600,203815380,4910,4910,4910,4910,0
|
|
20230914,171500,203815380,4910,4910,4910,4910,0
|
|
20230914,171400,203815380,4910,4910,4910,4910,0
|
|
20230914,171300,203815380,4910,4910,4910,4910,0
|
|
20230914,171200,203815380,4910,4910,4910,4910,0
|
|
20230914,171100,203815380,4910,4910,4910,4910,0
|
|
20230914,171000,203815380,4910,4910,4910,4910,0
|
|
20230914,170900,203815380,4910,4910,4910,4910,0
|
|
20230914,170800,203815380,4910,4910,4910,4910,0
|
|
20230914,170700,203815380,4910,4910,4910,4910,0
|
|
20230914,170600,203815380,4910,4910,4910,4910,0
|
|
20230914,170500,203815380,4910,4910,4910,4910,0
|
|
20230914,170400,203815380,4910,4910,4910,4910,0
|
|
20230914,170300,203815380,4910,4910,4910,4910,0
|
|
20230914,170200,203815380,4910,4910,4910,4910,0
|
|
20230914,170100,203815380,4910,4910,4910,4910,0
|
|
20230914,170000,203815380,4910,4910,4910,4910,0
|
|
20230914,165900,203815380,4910,4910,4910,4910,0
|
|
20230914,165800,203815380,4910,4910,4910,4910,0
|
|
20230914,165700,203815380,4910,4910,4910,4910,0
|
|
20230914,165600,203815380,4910,4910,4910,4910,0
|
|
20230914,165500,203815380,4910,4910,4910,4910,0
|
|
20230914,165400,203815380,4910,4910,4910,4910,0
|
|
20230914,165300,203815380,4910,4910,4910,4910,0
|
|
20230914,165200,203815380,4910,4910,4910,4910,0
|
|
20230914,165100,203815380,4910,4910,4910,4910,0
|
|
20230914,165000,203815380,4910,4910,4910,4910,411
|
|
20230914,164900,203815380,4910,4910,4910,4910,0
|
|
20230914,164800,203815380,4910,4910,4910,4910,0
|
|
20230914,164700,203815380,4910,4910,4910,4910,0
|
|
20230914,164600,203815380,4910,4910,4910,4910,0
|
|
20230914,164500,203815380,4910,4910,4910,4910,0
|
|
20230914,164400,203815380,4910,4910,4910,4910,0
|
|
20230914,164300,203815380,4910,4910,4910,4910,0
|
|
20230914,164200,203815380,4910,4910,4910,4910,0
|
|
20230914,164100,203815380,4910,4910,4910,4910,0
|
|
20230914,164000,203815380,4910,4910,4910,4910,0
|
|
20230914,163900,203815380,4910,4910,4910,4910,0
|
|
20230914,163800,203815380,4910,4910,4910,4910,0
|
|
20230914,163700,203815380,4910,4910,4910,4910,0
|
|
20230914,163600,203815380,4910,4910,4910,4910,0
|
|
20230914,163500,203815380,4910,4910,4910,4910,0
|
|
20230914,163400,203815380,4910,4910,4910,4910,0
|
|
20230914,163300,203815380,4910,4910,4910,4910,0
|
|
20230914,163200,203815380,4910,4910,4910,4910,0
|
|
20230914,163100,203815380,4910,4910,4910,4910,0
|
|
20230914,163000,203815380,4910,4910,4910,4910,0
|
|
20230914,162900,203815380,4910,4910,4910,4910,0
|
|
20230914,162800,203815380,4910,4910,4910,4910,0
|
|
20230914,162700,203815380,4910,4910,4910,4910,0
|
|
20230914,162600,203815380,4910,4910,4910,4910,0
|
|
20230914,162500,203815380,4910,4910,4910,4910,0
|
|
20230914,162400,203815380,4910,4910,4910,4910,0
|
|
20230914,162300,203815380,4910,4910,4910,4910,0
|
|
20230914,162200,203815380,4910,4910,4910,4910,0
|
|
20230914,162100,203815380,4910,4910,4910,4910,0
|
|
20230914,162000,203815380,4910,4910,4910,4910,411
|
|
20230914,161900,203815380,4910,4910,4910,4910,0
|
|
20230914,161800,203815380,4910,4910,4910,4910,0
|
|
20230914,161700,203815380,4910,4910,4910,4910,0
|
|
20230914,161600,203815380,4910,4910,4910,4910,0
|
|
20230914,161500,203815380,4910,4910,4910,4910,0
|
|
20230914,161400,203815380,4910,4910,4910,4910,0
|
|
20230914,161300,203815380,4910,4910,4910,4910,0
|
|
20230914,161200,203815380,4910,4910,4910,4910,0
|
|
20230914,161100,203815380,4910,4910,4910,4910,0
|
|
20230914,161000,203815380,4910,4910,4910,4910,0
|
|
20230914,160900,203815380,4910,4910,4910,4910,0
|
|
20230914,160800,203815380,4910,4910,4910,4910,0
|
|
20230914,160700,203815380,4910,4910,4910,4910,0
|
|
20230914,160600,203815380,4910,4910,4910,4910,0
|
|
20230914,160500,203815380,4910,4910,4910,4910,0
|
|
20230914,160400,203815380,4910,4910,4910,4910,0
|
|
20230914,160300,203815380,4910,4910,4910,4910,0
|
|
20230914,160200,203815380,4910,4910,4910,4910,0
|
|
20230914,160100,203815380,4910,4910,4910,4910,0
|
|
20230914,160000,203815380,4910,4910,4910,4910,0
|
|
20230914,155900,203815380,4910,4910,4910,4910,0
|
|
20230914,155800,203815380,4910,4910,4910,4910,0
|
|
20230914,155700,203815380,4910,4910,4910,4910,0
|
|
20230914,155600,203815380,4910,4910,4910,4910,0
|
|
20230914,155500,203815380,4910,4910,4910,4910,0
|
|
20230914,155400,203815380,4910,4910,4910,4910,0
|
|
20230914,155300,203815380,4910,4910,4910,4910,0
|
|
20230914,155200,203815380,4910,4910,4910,4910,0
|
|
20230914,155100,203815380,4910,4910,4910,4910,0
|
|
20230914,155000,203815380,4910,4910,4910,4910,411
|
|
20230914,154900,203815380,4910,4910,4910,4910,0
|
|
20230914,154800,203815380,4910,4910,4910,4910,0
|
|
20230914,154700,203815380,4910,4910,4910,4910,0
|
|
20230914,154600,203815380,4910,4910,4910,4910,0
|
|
20230914,154500,203815380,4910,4910,4910,4910,0
|
|
20230914,154400,203815380,4910,4910,4910,4910,0
|
|
20230914,154300,203815380,4910,4910,4910,4910,0
|
|
20230914,154200,203815380,4910,4910,4910,4910,0
|
|
20230914,154100,203815380,4910,4910,4910,4910,0
|
|
20230914,154000,203815380,4910,4910,4910,4910,0
|
|
20230914,153900,203815380,4910,4910,4910,4910,0
|
|
20230914,153800,203815380,4910,4910,4910,4910,0
|
|
20230914,153700,203815380,4910,4910,4910,4910,0
|
|
20230914,153600,203815380,4910,4910,4910,4910,0
|
|
20230914,153500,203815380,4910,4910,4910,4910,0
|
|
20230914,153400,203815380,4910,4910,4910,4910,0
|
|
20230914,153300,203815380,4910,4910,4910,4910,0
|
|
20230914,153200,203815380,4910,4910,4910,4910,0
|
|
20230914,153100,203815380,4910,4910,4910,4910,0
|
|
20230914,153000,203815380,4910,4910,4910,4910,411
|
|
20230914,152900,201797370,4925,4925,4925,4925,0
|
|
20230914,152800,201797370,4925,4925,4925,4925,0
|
|
20230914,152700,201797370,4925,4925,4925,4925,0
|
|
20230914,152600,201797370,4925,4925,4925,4925,0
|
|
20230914,152500,201797370,4925,4925,4925,4925,0
|
|
20230914,152400,201797370,4925,4925,4925,4925,0
|
|
20230914,152300,201797370,4925,4925,4925,4925,0
|
|
20230914,152200,201797370,4925,4925,4925,4925,0
|
|
20230914,152100,201797370,4925,4925,4925,4925,0
|
|
20230914,152000,201797370,4925,4925,4925,4925,0
|
|
20230914,151900,201797370,4925,4925,4935,4925,217
|
|
20230914,151800,200728360,4925,4925,4925,4925,4
|
|
20230914,151700,200708660,4910,4910,4910,4910,0
|
|
20230914,151600,200708660,4910,4930,4930,4910,928
|
|
20230914,151500,196134150,4930,4935,4935,4930,58
|
|
20230914,151400,195848180,4935,4935,4935,4935,8
|
|
20230914,151300,195808700,4935,4935,4935,4935,7
|
|
20230914,151200,195774155,4910,4910,4910,4910,8
|
|
20230914,151100,195734875,4910,4910,4910,4910,2
|
|
20230914,151000,195725055,4905,4905,4905,4905,0
|
|
20230914,150900,195725055,4905,4905,4905,4905,0
|
|
20230914,150800,195725055,4905,4905,4905,4905,0
|
|
20230914,150700,195725055,4905,4905,4905,4905,0
|
|
20230914,150600,195725055,4905,4905,4905,4905,0
|
|
20230914,150500,195725055,4905,4905,4905,4905,7
|
|
20230914,150400,195690720,4905,4905,4905,4905,0
|
|
20230914,150300,195690720,4905,4910,4910,4905,2
|
|
20230914,150200,195680905,4910,4910,4920,4910,92
|
|
20230914,150100,195228445,4910,4905,4910,4905,122
|
|
20230914,150000,194629935,4910,4910,4910,4910,0
|
|
20230914,145900,194629935,4910,4910,4910,4910,0
|
|
20230914,145800,194629935,4910,4910,4910,4910,8
|
|
20230914,145700,194590655,4910,4910,4910,4910,0
|
|
20230914,145600,194590655,4910,4910,4910,4910,0
|
|
20230914,145500,194590655,4910,4910,4910,4910,0
|
|
20230914,145400,194590655,4910,4910,4910,4910,8
|
|
20230914,145300,194551375,4910,4910,4910,4910,1
|
|
20230914,145200,194546465,4905,4905,4905,4905,56
|
|
20230914,145100,194271785,4910,4910,4910,4910,1
|
|
20230914,145000,194266875,4905,4905,4905,4905,0
|
|
20230914,144900,194266875,4905,4905,4905,4905,0
|
|
20230914,144800,194266875,4905,4905,4905,4905,20
|
|
20230914,144700,194168775,4905,4905,4910,4905,3
|
|
20230914,144600,194154055,4905,4905,4905,4905,1
|
|
20230914,144500,194149150,4910,4910,4910,4905,15
|
|
20230914,144400,194075505,4905,4905,4905,4905,29
|
|
20230914,144300,193933260,4905,4905,4905,4905,1
|
|
20230914,144200,193928355,4905,4905,4905,4905,1
|
|
20230914,144100,193923450,4905,4905,4910,4905,86
|
|
20230914,144000,193501615,4905,4905,4905,4905,4
|
|
20230914,143900,193481995,4910,4905,4910,4905,2
|
|
20230914,143800,193472180,4905,4905,4905,4905,1
|
|
20230914,143700,193467275,4910,4905,4910,4905,11
|
|
20230914,143600,193413270,4905,4905,4905,4905,2
|
|
20230914,143500,193403460,4905,4915,4915,4905,72
|
|
20230914,143400,193049795,4910,4910,4910,4910,1
|
|
20230914,143300,193044885,4910,4910,4910,4910,2
|
|
20230914,143200,193035065,4910,4910,4910,4910,1
|
|
20230914,143100,193030155,4910,4910,4910,4910,1
|
|
20230914,143000,193025245,4910,4910,4910,4910,1
|
|
20230914,142900,193020335,4910,4910,4910,4910,2
|
|
20230914,142800,193010515,4910,4910,4910,4910,9
|
|
20230914,142700,192966325,4910,4910,4910,4910,1
|
|
20230914,142600,192961415,4910,4910,4910,4910,1
|
|
20230914,142500,192956505,4910,4910,4910,4910,2
|
|
20230914,142400,192946685,4905,4910,4910,4905,564
|
|
20230914,142300,190179200,4910,4910,4910,4910,1
|
|
20230914,142200,190174290,4910,4910,4910,4910,2
|
|
20230914,142100,190164470,4910,4910,4910,4910,1
|
|
20230914,142000,190159560,4910,4920,4920,4910,2473
|
|
20230914,141900,178015285,4920,4935,4935,4920,2
|
|
20230914,141800,178005430,4920,4920,4920,4920,2
|
|
20230914,141700,177995590,4920,4915,4920,4915,17
|
|
20230914,141600,177912030,4915,4935,4935,4915,2
|
|
20230914,141500,177902180,4915,4935,4935,4915,2
|
|
20230914,141400,177892330,4915,4915,4915,4915,2
|
|
20230914,141300,177882500,4915,4915,4915,4915,1
|
|
20230914,141200,177877585,4915,4915,4915,4915,1
|
|
20230914,141100,177872670,4935,4915,4935,4915,3
|
|
20230914,141000,177857905,4915,4915,4915,4915,1
|
|
20230914,140900,177852990,4915,4915,4915,4915,1
|
|
20230914,140800,177848075,4915,4915,4915,4915,1
|
|
20230914,140700,177843160,4915,4915,4915,4915,2
|
|
20230914,140600,177833330,4915,4915,4915,4915,1
|
|
20230914,140500,177828415,4915,4915,4915,4915,7
|
|
20230914,140400,177794010,4915,4935,4935,4915,2
|
|
20230914,140300,177784160,4915,4920,4920,4915,2
|
|
20230914,140200,177774325,4915,4915,4915,4915,1
|
|
20230914,140100,177769410,4915,4930,4930,4915,2
|
|
20230914,140000,177759565,4915,4925,4925,4915,155
|
|
20230914,135900,176997440,4925,4925,4925,4925,1
|
|
20230914,135800,176992515,4925,4925,4925,4925,21
|
|
20230914,135700,176889090,4925,4925,4925,4925,1
|
|
20230914,135600,176884165,4925,4920,4925,4920,2
|
|
20230914,135500,176874320,4920,4920,4920,4920,1
|
|
20230914,135400,176869400,4920,4920,4920,4920,1
|
|
20230914,135300,176864480,4915,4915,4915,4915,1
|
|
20230914,135200,176859565,4915,4930,4930,4915,222
|
|
20230914,135100,175767380,4930,4930,4930,4930,1
|
|
20230914,135000,175762450,4930,4930,4930,4930,1
|
|
20230914,134900,175757520,4930,4935,4935,4930,23
|
|
20230914,134800,175644020,4935,4935,4935,4935,1
|
|
20230914,134700,175639085,4935,4940,4940,4935,3
|
|
20230914,134600,175624270,4935,4935,4935,4935,1
|
|
20230914,134500,175619335,4935,4935,4935,4935,2
|
|
20230914,134400,175609465,4935,4935,4935,4935,1
|
|
20230914,134300,175604530,4935,4935,4935,4935,1
|
|
20230914,134200,175599595,4935,4935,4935,4935,1
|
|
20230914,134100,175594660,4935,4935,4935,4935,2
|
|
20230914,134000,175584790,4935,4935,4935,4935,1
|
|
20230914,133900,175579855,4935,4935,4935,4935,1
|
|
20230914,133800,175574920,4935,4935,4935,4935,2
|
|
20230914,133700,175565050,4940,4935,4940,4935,2
|
|
20230914,133600,175555175,4935,4935,4935,4935,1
|
|
20230914,133500,175550240,4935,4935,4935,4935,1
|
|
20230914,133400,175545305,4935,4935,4935,4935,2
|
|
20230914,133300,175535435,4935,4935,4935,4935,1
|
|
20230914,133200,175530500,4935,4935,4935,4935,1
|
|
20230914,133100,175525565,4935,4935,4935,4935,51
|
|
20230914,133000,175273880,4935,4935,4940,4935,5
|
|
20230914,132900,175249190,4935,4935,4935,4935,1
|
|
20230914,132800,175244255,4935,4940,4940,4935,4
|
|
20230914,132700,175224500,4935,4935,4935,4935,2
|
|
20230914,132600,175214630,4940,4935,4940,4935,3
|
|
20230914,132500,175199815,4940,4935,4940,4935,4
|
|
20230914,132400,175180060,4935,4935,4935,4935,1
|
|
20230914,132300,175175125,4935,4935,4940,4935,5
|
|
20230914,132200,175150435,4935,4935,4935,4935,1
|
|
20230914,132100,175145500,4940,4935,4940,4935,4
|
|
20230914,132000,175125745,4935,4935,4935,4935,1
|
|
20230914,131900,175120810,4935,4935,4935,4935,2
|
|
20230914,131800,175110940,4935,4935,4935,4935,1
|
|
20230914,131700,175106005,4935,4935,4935,4935,1
|
|
20230914,131600,175101070,4935,4935,4935,4935,2
|
|
20230914,131500,175091200,4935,4935,4935,4935,1
|
|
20230914,131400,175086265,4935,4935,4935,4935,1
|
|
20230914,131300,175081330,4935,4935,4935,4935,1
|
|
20230914,131200,175076395,4935,4935,4935,4935,2
|
|
20230914,131100,175066525,4935,4935,4935,4935,1
|
|
20230914,131000,175061590,4935,4935,4935,4935,1
|
|
20230914,130900,175056655,4935,4935,4935,4935,1
|
|
20230914,130800,175051720,4935,4935,4935,4935,2
|
|
20230914,130700,175041850,4935,4935,4935,4935,1
|
|
20230914,130600,175036915,4935,4935,4935,4935,1
|
|
20230914,130500,175031980,4935,4935,4935,4935,1
|
|
20230914,130400,175027045,4935,4935,4935,4935,2
|
|
20230914,130300,175017175,4935,4935,4935,4935,1
|
|
20230914,130200,175012240,4935,4935,4935,4935,1
|
|
20230914,130100,175007305,4935,4935,4935,4935,2
|
|
20230914,130000,174997435,4940,4940,4940,4935,3
|
|
20230914,125900,174982620,4930,4930,4930,4930,1
|
|
20230914,125800,174977690,4930,4930,4930,4930,1
|
|
20230914,125700,174972760,4930,4930,4930,4930,2
|
|
20230914,125600,174962900,4930,4930,4930,4930,1
|
|
20230914,125500,174957970,4930,4930,4930,4930,1
|
|
20230914,125400,174953040,4930,4930,4930,4930,1
|
|
20230914,125300,174948110,4930,4930,4930,4930,2
|
|
20230914,125200,174938250,4930,4930,4930,4930,1
|
|
20230914,125100,174933320,4930,4930,4930,4930,1
|
|
20230914,125000,174928390,4925,4925,4925,4925,2
|
|
20230914,124900,174918540,4925,4925,4925,4925,1
|
|
20230914,124800,174913615,4925,4925,4925,4925,1
|
|
20230914,124700,174908690,4920,4920,4940,4920,23
|
|
20230914,124600,174795110,4920,4915,4920,4915,2
|
|
20230914,124500,174785275,4915,4915,4915,4915,1
|
|
20230914,124400,174780360,4915,4920,4920,4915,462
|
|
20230914,124300,172509570,4920,4920,4920,4920,1
|
|
20230914,124200,172504650,4920,4935,4935,4920,740
|
|
20230914,124100,168862690,4935,4935,4935,4935,1
|
|
20230914,124000,168857755,4935,4935,4935,4935,1
|
|
20230914,123900,168852820,4935,4935,4935,4935,2
|
|
20230914,123800,168842950,4935,4935,4935,4935,1
|
|
20230914,123700,168838015,4935,4935,4935,4935,1
|
|
20230914,123600,168833080,4935,4935,4935,4935,1
|
|
20230914,123500,168828145,4935,4935,4935,4935,2
|
|
20230914,123400,168818275,4935,4935,4935,4935,1
|
|
20230914,123300,168813340,4935,4935,4935,4935,1
|
|
20230914,123200,168808405,4935,4935,4935,4935,1
|
|
20230914,123100,168803470,4935,4935,4945,4935,3
|
|
20230914,123000,168788655,4935,4935,4935,4935,1
|
|
20230914,122900,168783720,4935,4935,4935,4935,1
|
|
20230914,122800,168778785,4935,4935,4935,4935,2
|
|
20230914,122700,168768915,4935,4935,4935,4935,1
|
|
20230914,122600,168763980,4935,4935,4935,4935,1
|
|
20230914,122500,168759045,4935,4935,4935,4935,1
|
|
20230914,122400,168754110,4935,4940,4940,4935,12
|
|
20230914,122300,168694835,4940,4940,4940,4940,1
|
|
20230914,122200,168689895,4940,4940,4940,4940,1
|
|
20230914,122100,168684955,4940,4940,4940,4940,1
|
|
20230914,122000,168680015,4940,4940,4940,4940,2
|
|
20230914,121900,168670135,4940,4940,4940,4940,1
|
|
20230914,121800,168665195,4940,4940,4940,4940,2
|
|
20230914,121700,168655315,4940,4940,4945,4940,22
|
|
20230914,121600,168546535,4940,4945,4945,4940,26
|
|
20230914,121500,168417970,4950,4950,4950,4945,11
|
|
20230914,121400,168363530,4950,4950,4950,4945,12
|
|
20230914,121300,168304140,4945,4945,4950,4945,19
|
|
20230914,121200,168210100,4950,4940,4950,4940,7
|
|
20230914,121100,168175460,4940,4940,4940,4940,1
|
|
20230914,121000,168170520,4935,4935,4935,4935,1
|
|
20230914,120900,168165585,4935,4935,4935,4935,2
|
|
20230914,120800,168155715,4940,4930,4940,4930,97
|
|
20230914,120700,167676545,4930,4930,4930,4930,5
|
|
20230914,120600,167651895,4930,4930,4930,4930,2
|
|
20230914,120500,167642035,4930,4930,4930,4930,7
|
|
20230914,120400,167607525,4930,4930,4930,4930,1
|
|
20230914,120300,167602595,4930,4930,4930,4930,1
|
|
20230914,120200,167597665,4930,4930,4930,4930,2
|
|
20230914,120100,167587805,4930,4930,4930,4930,1
|
|
20230914,120000,167582875,4930,4930,4930,4930,1
|
|
20230914,115900,167577945,4930,4935,4935,4930,17
|
|
20230914,115800,167494055,4935,4940,4940,4935,6
|
|
20230914,115700,167464420,4940,4940,4940,4940,1
|
|
20230914,115600,167459480,4945,4945,4945,4945,238
|
|
20230914,115500,166282570,4945,4940,4945,4935,1780
|
|
20230914,115400,157480895,4940,4940,4940,4935,16
|
|
20230914,115300,157401860,4935,4940,4940,4935,16
|
|
20230914,115200,157322825,4935,4940,4940,4935,15
|
|
20230914,115100,157248730,4935,4935,4935,4935,2
|
|
20230914,115000,157238860,4935,4935,4935,4935,1
|
|
20230914,114900,157233925,4935,4935,4935,4935,1
|
|
20230914,114800,157228990,4935,4935,4935,4935,1
|
|
20230914,114700,157224055,4935,4935,4935,4935,2
|
|
20230914,114600,157214185,4935,4935,4935,4935,1
|
|
20230914,114500,157209250,4935,4935,4935,4935,1
|
|
20230914,114400,157204315,4935,4935,4935,4935,2
|
|
20230914,114300,157194445,4940,4935,4940,4935,51
|
|
20230914,114200,156942510,4935,4940,4940,4935,22
|
|
20230914,114100,156833835,4940,4940,4940,4940,1
|
|
20230914,114000,156828895,4935,4935,4935,4935,2
|
|
20230914,113900,156819025,4935,4935,4935,4935,1
|
|
20230914,113800,156814090,4935,4935,4935,4935,70
|
|
20230914,113700,156468640,4935,4925,4935,4925,15
|
|
20230914,113600,156394625,4925,4925,4925,4925,2
|
|
20230914,113500,156384775,4925,4925,4925,4925,1
|
|
20230914,113400,156379850,4925,4925,4925,4925,1
|
|
20230914,113300,156374925,4925,4920,4925,4920,4
|
|
20230914,113200,156355230,4920,4920,4920,4920,1
|
|
20230914,113100,156350310,4920,4920,4920,4920,1
|
|
20230914,113000,156345390,4920,4925,4925,4920,4
|
|
20230914,112900,156325695,4920,4920,4925,4920,5
|
|
20230914,112800,156301090,4920,4920,4920,4920,1
|
|
20230914,112700,156296170,4925,4925,4925,4925,59
|
|
20230914,112600,156005595,4930,4925,4930,4925,14
|
|
20230914,112500,155936580,4925,4925,4930,4925,4
|
|
20230914,112400,155916870,4925,4925,4925,4925,1
|
|
20230914,112300,155911945,4925,4925,4925,4925,1
|
|
20230914,112200,155907020,4925,4925,4925,4925,3
|
|
20230914,112100,155892245,4925,4930,4930,4925,22
|
|
20230914,112000,155783790,4930,4935,4935,4930,182
|
|
20230914,111900,154885625,4935,4940,4940,4935,16
|
|
20230914,111800,154806590,4940,4940,4940,4940,2
|
|
20230914,111700,154796710,4940,4940,4940,4940,2
|
|
20230914,111600,154786830,4940,4940,4940,4940,1
|
|
20230914,111500,154781890,4940,4940,4940,4940,1
|
|
20230914,111400,154776950,4940,4940,4940,4940,2
|
|
20230914,111300,154767070,4940,4935,4940,4935,43
|
|
20230914,111200,154554655,4935,4935,4935,4935,4
|
|
20230914,111100,154534915,4940,4935,4940,4935,4
|
|
20230914,111000,154515165,4935,4940,4940,4935,14
|
|
20230914,110900,154446010,4940,4940,4940,4935,11
|
|
20230914,110800,154391675,4935,4940,4940,4935,16
|
|
20230914,110700,154312640,4935,4935,4935,4935,2
|
|
20230914,110600,154302770,4940,4940,4940,4940,48
|
|
20230914,110500,154065650,4940,4940,4940,4940,1
|
|
20230914,110400,154060710,4940,4940,4940,4940,1
|
|
20230914,110300,154055770,4940,4945,4945,4940,2
|
|
20230914,110200,154045885,4945,4945,4945,4945,1
|
|
20230914,110100,154040940,4950,4950,4950,4950,4912
|
|
20230914,110000,129726540,4955,4955,4955,4955,2
|
|
20230914,105900,129716630,4960,4965,4965,4960,23
|
|
20230914,105800,129602440,4965,4965,4970,4965,61
|
|
20230914,105700,129299500,4965,4970,4970,4965,5
|
|
20230914,105600,129274655,4965,4965,4975,4965,15
|
|
20230914,105500,129200050,4975,4965,4975,4965,8
|
|
20230914,105400,129160270,4965,4965,4965,4965,1
|
|
20230914,105300,129155305,4965,4965,4965,4965,1
|
|
20230914,105200,129150340,4965,4965,4965,4965,2
|
|
20230914,105100,129140410,4965,4965,4965,4965,74
|
|
20230914,105000,128773000,4960,4960,4960,4960,1
|
|
20230914,104900,128768040,4960,4960,4960,4960,2
|
|
20230914,104800,128758120,4960,4960,4960,4960,1
|
|
20230914,104700,128753160,4960,4960,4960,4960,1
|
|
20230914,104600,128748200,4960,4960,4960,4960,1
|
|
20230914,104500,128743240,4960,4960,4960,4960,2
|
|
20230914,104400,128733320,4960,4960,4960,4960,1
|
|
20230914,104300,128728360,4975,4960,4975,4960,2
|
|
20230914,104200,128718425,4955,4930,4975,4930,1026
|
|
20230914,104100,123642365,4920,4925,4930,4920,1516
|
|
20230914,104000,116176060,4925,4920,4925,4920,71
|
|
20230914,103900,115826665,4920,4920,4920,4920,1
|
|
20230914,103800,115821745,4920,4920,4920,4920,2
|
|
20230914,103700,115811905,4920,4925,4925,4920,62
|
|
20230914,103600,115506790,4925,4920,4925,4920,3
|
|
20230914,103500,115492020,4920,4920,4920,4920,1
|
|
20230914,103400,115487100,4920,4920,4925,4920,16
|
|
20230914,103300,115408310,4920,4920,4920,4920,1
|
|
20230914,103200,115403390,4915,4915,4915,4915,1
|
|
20230914,103100,115398475,4915,4915,4915,4915,1
|
|
20230914,103000,115393560,4915,4915,4915,4915,2
|
|
20230914,102900,115383730,4915,4915,4915,4915,1
|
|
20230914,102800,115378815,4930,4920,4930,4910,34
|
|
20230914,102700,115211640,4920,4920,4920,4920,2
|
|
20230914,102600,115201800,4920,4920,4920,4920,1
|
|
20230914,102500,115196880,4920,4920,4920,4920,1
|
|
20230914,102400,115191960,4925,4930,4930,4925,27
|
|
20230914,102300,115058920,4925,4925,4925,4925,2
|
|
20230914,102200,115049070,4930,4925,4930,4925,8
|
|
20230914,102100,115009660,4925,4910,4925,4910,2
|
|
20230914,102000,114999825,4910,4925,4925,4910,16
|
|
20230914,101900,114921040,4910,4910,4925,4910,15
|
|
20230914,101800,114847195,4910,4915,4915,4910,87
|
|
20230914,101700,114419990,4920,4925,4925,4920,17
|
|
20230914,101600,114336340,4925,4920,4925,4920,18
|
|
20230914,101500,114247700,4925,4920,4925,4920,14
|
|
20230914,101400,114178755,4925,4925,4925,4925,208
|
|
20230914,101300,113154355,4925,4925,4925,4925,1
|
|
20230914,101200,113149430,4925,4925,4930,4925,4
|
|
20230914,101100,113129720,4930,4930,4930,4930,470
|
|
20230914,101000,110812620,4930,4935,4935,4930,15
|
|
20230914,100900,110738600,4930,4935,4935,4930,103
|
|
20230914,100800,110230300,4930,4930,4930,4930,2
|
|
20230914,100700,110220440,4930,4935,4935,4930,18
|
|
20230914,100600,110131615,4935,4945,4945,4930,41
|
|
20230914,100500,109929160,4945,4930,4945,4930,50
|
|
20230914,100400,109682465,4930,4930,4930,4930,69
|
|
20230914,100300,109342295,4930,4930,4930,4930,662
|
|
20230914,100200,106078635,4930,4945,4945,4930,603
|
|
20230914,100100,103105815,4925,4925,4930,4925,12
|
|
20230914,100000,103046665,4930,4925,4930,4925,14
|
|
20230914,095900,102977650,4925,4945,4945,4925,32
|
|
20230914,095800,102819430,4925,4925,4925,4925,103
|
|
20230914,095700,102312155,4925,4920,4945,4920,3
|
|
20230914,095600,102297365,4945,4950,4950,4915,4
|
|
20230914,095500,102277605,4915,4915,4915,4915,1
|
|
20230914,095400,102272690,4950,4925,4950,4915,87
|
|
20230914,095300,101842680,4915,4930,4930,4915,4
|
|
20230914,095200,101822990,4910,4915,4920,4910,2531
|
|
20230914,095100,89380590,4910,4910,4910,4910,1
|
|
20230914,095000,89375680,4910,4900,4910,4900,328
|
|
20230914,094900,87765210,4910,4900,4910,4900,3
|
|
20230914,094800,87750490,4900,4900,4900,4900,7501
|
|
20230914,094700,50995590,4900,4900,4900,4900,1
|
|
20230914,094600,50990690,4900,4910,4915,4900,2853
|
|
20230914,094500,36991820,4915,4920,4920,4915,847
|
|
20230914,094400,32826325,4920,4930,4930,4920,3
|
|
20230914,094300,32811545,4920,4920,4930,4920,15
|
|
20230914,094200,32737615,4920,4920,4920,4920,2
|
|
20230914,094100,32727775,4930,4930,4930,4920,16
|
|
20230914,094000,32648905,4920,4920,4920,4920,1
|
|
20230914,093900,32643985,4920,4920,4930,4920,4
|
|
20230914,093800,32624285,4925,4925,4925,4920,16
|
|
20230914,093700,32545490,4925,4925,4925,4920,16
|
|
20230914,093600,32466695,4920,4925,4925,4920,5
|
|
20230914,093500,32442075,4920,4920,4925,4920,2514
|
|
20230914,093400,20073090,4920,4920,4930,4920,33
|
|
20230914,093300,19910710,4930,4930,4930,4920,6
|
|
20230914,093200,19881140,4930,4930,4930,4920,397
|
|
20230914,093100,17927880,4920,4930,4930,4920,8
|
|
20230914,093000,17888460,4920,4925,4930,4920,1002
|
|
20230914,092900,12955420,4930,4925,4930,4925,2
|
|
20230914,092800,12945565,4925,4930,4930,4925,27
|
|
20230914,092700,12812470,4930,4930,4930,4930,1
|
|
20230914,092600,12807540,4930,4930,4930,4930,1
|
|
20230914,092500,12802610,4930,4930,4930,4930,1
|
|
20230914,092400,12797680,4925,4925,4950,4925,7
|
|
20230914,092300,12763095,4925,4925,4925,4925,1
|
|
20230914,092200,12758170,4950,4920,4950,4920,56
|
|
20230914,092100,12482350,4920,4925,4925,4920,31
|
|
20230914,092000,12329680,4920,4925,4925,4920,10
|
|
20230914,091900,12280440,4920,4920,4925,4920,49
|
|
20230914,091800,12039320,4920,4925,4925,4920,7
|
|
20230914,091700,12004850,4920,4920,4925,4920,12
|
|
20230914,091600,11945760,4920,4920,4920,4920,1
|
|
20230914,091500,11940840,4920,4925,4925,4920,7
|
|
20230914,091400,11906370,4920,4920,4920,4920,1
|
|
20230914,091300,11901450,4920,4920,4925,4920,7
|
|
20230914,091200,11866985,4925,4920,4925,4920,11
|
|
20230914,091100,11812815,4925,4905,4925,4905,3
|
|
20230914,091000,11798065,4905,4905,4905,4905,1
|
|
20230914,090900,11793160,4905,4905,4925,4905,38
|
|
20230914,090800,11606570,4920,4920,4920,4920,10
|
|
20230914,090700,11557370,4920,4925,4925,4920,10
|
|
20230914,090600,11508145,4925,4925,4925,4925,0
|
|
20230914,090500,11508145,4925,4925,4925,4925,465
|
|
20230914,090400,9218020,4900,4900,4900,4900,150
|
|
20230914,090300,8483020,4900,4925,4925,4900,1233
|
|
20230914,090200,2423100,4925,4925,4925,4925,64
|
|
20230914,090100,2107900,4925,4925,4925,4925,0
|
|
20230914,090000,2107900,4925,4925,4925,4925,428
|