620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191700,18378449390,8950,8950,8950,8950,16618
|
|
20230904,191600,18378449390,8950,8950,8950,8950,0
|
|
20230904,191500,18378449390,8950,8950,8950,8950,0
|
|
20230904,191400,18378449390,8950,8950,8950,8950,0
|
|
20230904,191300,18378449390,8950,8950,8950,8950,0
|
|
20230904,191200,18378449390,8950,8950,8950,8950,0
|
|
20230904,191100,18378449390,8950,8950,8950,8950,0
|
|
20230904,191000,18378449390,8950,8950,8950,8950,0
|
|
20230904,190900,18378449390,8950,8950,8950,8950,0
|
|
20230904,190800,18378449390,8950,8950,8950,8950,0
|
|
20230904,190700,18378449390,8950,8950,8950,8950,0
|
|
20230904,190600,18378449390,8950,8950,8950,8950,0
|
|
20230904,190500,18378449390,8950,8950,8950,8950,0
|
|
20230904,190400,18378449390,8950,8950,8950,8950,0
|
|
20230904,190300,18378449390,8950,8950,8950,8950,0
|
|
20230904,190200,18378449390,8950,8950,8950,8950,0
|
|
20230904,190100,18378449390,8950,8950,8950,8950,0
|
|
20230904,190000,18378449390,8950,8950,8950,8950,0
|
|
20230904,185900,18378449390,8950,8950,8950,8950,0
|
|
20230904,185800,18378449390,8950,8950,8950,8950,0
|
|
20230904,185700,18378449390,8950,8950,8950,8950,0
|
|
20230904,185600,18378449390,8950,8950,8950,8950,0
|
|
20230904,185500,18378449390,8950,8950,8950,8950,0
|
|
20230904,185400,18378449390,8950,8950,8950,8950,0
|
|
20230904,185300,18378449390,8950,8950,8950,8950,0
|
|
20230904,185200,18378449390,8950,8950,8950,8950,0
|
|
20230904,185100,18378449390,8950,8950,8950,8950,0
|
|
20230904,185000,18378449390,8950,8950,8950,8950,0
|
|
20230904,184900,18378449390,8950,8950,8950,8950,0
|
|
20230904,184800,18378449390,8950,8950,8950,8950,0
|
|
20230904,184700,18378449390,8950,8950,8950,8950,16618
|
|
20230904,184600,18378449390,8950,8950,8950,8950,0
|
|
20230904,184500,18378449390,8950,8950,8950,8950,0
|
|
20230904,184400,18378449390,8950,8950,8950,8950,0
|
|
20230904,184300,18378449390,8950,8950,8950,8950,0
|
|
20230904,184200,18378449390,8950,8950,8950,8950,0
|
|
20230904,184100,18378449390,8950,8950,8950,8950,0
|
|
20230904,184000,18378449390,8950,8950,8950,8950,0
|
|
20230904,183900,18378449390,8950,8950,8950,8950,0
|
|
20230904,183800,18378449390,8950,8950,8950,8950,0
|
|
20230904,183700,18378449390,8950,8950,8950,8950,0
|
|
20230904,183600,18378449390,8950,8950,8950,8950,0
|
|
20230904,183500,18378449390,8950,8950,8950,8950,0
|
|
20230904,183400,18378449390,8950,8950,8950,8950,0
|
|
20230904,183300,18378449390,8950,8950,8950,8950,0
|
|
20230904,183200,18378449390,8950,8950,8950,8950,0
|
|
20230904,183100,18378449390,8950,8950,8950,8950,0
|
|
20230904,183000,18378449390,8950,8950,8950,8950,0
|
|
20230904,182900,18378449390,8950,8950,8950,8950,0
|
|
20230904,182800,18378449390,8950,8950,8950,8950,0
|
|
20230904,182700,18378449390,8950,8950,8950,8950,0
|
|
20230904,182600,18378449390,8950,8950,8950,8950,0
|
|
20230904,182500,18378449390,8950,8950,8950,8950,0
|
|
20230904,182400,18378449390,8950,8950,8950,8950,0
|
|
20230904,182300,18378449390,8950,8950,8950,8950,0
|
|
20230904,182200,18378449390,8950,8950,8950,8950,0
|
|
20230904,182100,18378449390,8950,8950,8950,8950,0
|
|
20230904,182000,18378449390,8950,8950,8950,8950,0
|
|
20230904,181900,18378449390,8950,8950,8950,8950,0
|
|
20230904,181800,18378449390,8950,8950,8950,8950,0
|
|
20230904,181700,18378449390,8950,8950,8950,8950,16618
|
|
20230904,181600,18378449390,8950,8950,8950,8950,0
|
|
20230904,181500,18378449390,8950,8950,8950,8950,0
|
|
20230904,181400,18378449390,8950,8950,8950,8950,0
|
|
20230904,181300,18378449390,8950,8950,8950,8950,0
|
|
20230904,181200,18378449390,8950,8950,8950,8950,0
|
|
20230904,181100,18378449390,8950,8950,8950,8950,0
|
|
20230904,181000,18378449390,8950,8950,8950,8950,0
|
|
20230904,180900,18378449390,8950,8950,8950,8950,0
|
|
20230904,180800,18378449390,8950,8950,8950,8950,0
|
|
20230904,180700,18378449390,8950,8950,8950,8950,0
|
|
20230904,180600,18378449390,8950,8950,8950,8950,0
|
|
20230904,180500,18378449390,8950,8950,8950,8950,0
|
|
20230904,180400,18378449390,8950,8950,8950,8950,0
|
|
20230904,180300,18378449390,8950,8950,8950,8950,0
|
|
20230904,180200,18378449390,8950,8950,8950,8950,0
|
|
20230904,180100,18378449390,8950,8950,8950,8950,0
|
|
20230904,180000,18378449390,8950,8950,8950,8950,0
|
|
20230904,175900,18378449390,8950,8950,8950,8950,0
|
|
20230904,175800,18378449390,8950,8950,8950,8950,0
|
|
20230904,175700,18378449390,8950,8950,8950,8950,0
|
|
20230904,175600,18378449390,8950,8950,8950,8950,0
|
|
20230904,175500,18378449390,8950,8950,8950,8950,0
|
|
20230904,175400,18378449390,8950,8950,8950,8950,0
|
|
20230904,175300,18378449390,8950,8950,8950,8950,0
|
|
20230904,175200,18378449390,8950,8950,8950,8950,0
|
|
20230904,175100,18378449390,8950,8950,8950,8950,0
|
|
20230904,175000,18378449390,8950,8950,8950,8950,0
|
|
20230904,174900,18378449390,8950,8950,8950,8950,0
|
|
20230904,174800,18378449390,8950,8950,8950,8950,0
|
|
20230904,174700,18378449390,8950,8950,8950,8950,16618
|
|
20230904,174600,18378449390,8950,8950,8950,8950,0
|
|
20230904,174500,18378449390,8950,8950,8950,8950,0
|
|
20230904,174400,18378449390,8950,8950,8950,8950,0
|
|
20230904,174300,18378449390,8950,8950,8950,8950,0
|
|
20230904,174200,18378449390,8950,8950,8950,8950,0
|
|
20230904,174100,18378449390,8950,8950,8950,8950,0
|
|
20230904,174000,18378449390,8950,8950,8950,8950,0
|
|
20230904,173900,18378449390,8950,8950,8950,8950,0
|
|
20230904,173800,18378449390,8950,8950,8950,8950,0
|
|
20230904,173700,18378449390,8950,8950,8950,8950,0
|
|
20230904,173600,18378449390,8950,8950,8950,8950,0
|
|
20230904,173500,18378449390,8950,8950,8950,8950,0
|
|
20230904,173400,18378449390,8950,8950,8950,8950,0
|
|
20230904,173300,18378449390,8950,8950,8950,8950,0
|
|
20230904,173200,18378449390,8950,8950,8950,8950,0
|
|
20230904,173100,18378449390,8950,8950,8950,8950,0
|
|
20230904,173000,18378449390,8950,8950,8950,8950,0
|
|
20230904,172900,18378449390,8950,8950,8950,8950,0
|
|
20230904,172800,18378449390,8950,8950,8950,8950,0
|
|
20230904,172700,18378449390,8950,8950,8950,8950,0
|
|
20230904,172600,18378449390,8950,8950,8950,8950,0
|
|
20230904,172500,18378449390,8950,8950,8950,8950,0
|
|
20230904,172400,18378449390,8950,8950,8950,8950,0
|
|
20230904,172300,18378449390,8950,8950,8950,8950,0
|
|
20230904,172200,18378449390,8950,8950,8950,8950,0
|
|
20230904,172100,18378449390,8950,8950,8950,8950,0
|
|
20230904,172000,18378449390,8950,8950,8950,8950,0
|
|
20230904,171900,18378449390,8950,8950,8950,8950,0
|
|
20230904,171800,18378449390,8950,8950,8950,8950,0
|
|
20230904,171700,18378449390,8950,8950,8950,8950,16618
|
|
20230904,171600,18378449390,8950,8950,8950,8950,0
|
|
20230904,171500,18378449390,8950,8950,8950,8950,0
|
|
20230904,171400,18378449390,8950,8950,8950,8950,0
|
|
20230904,171300,18378449390,8950,8950,8950,8950,0
|
|
20230904,171200,18378449390,8950,8950,8950,8950,0
|
|
20230904,171100,18378449390,8950,8950,8950,8950,0
|
|
20230904,171000,18378449390,8950,8950,8950,8950,0
|
|
20230904,170900,18378449390,8950,8950,8950,8950,0
|
|
20230904,170800,18378449390,8950,8950,8950,8950,0
|
|
20230904,170700,18378449390,8950,8950,8950,8950,0
|
|
20230904,170600,18378449390,8950,8950,8950,8950,0
|
|
20230904,170500,18378449390,8950,8950,8950,8950,0
|
|
20230904,170400,18378449390,8950,8950,8950,8950,0
|
|
20230904,170300,18378449390,8950,8950,8950,8950,0
|
|
20230904,170200,18378449390,8950,8950,8950,8950,0
|
|
20230904,170100,18378449390,8950,8950,8950,8950,0
|
|
20230904,170000,18378449390,8950,8950,8950,8950,0
|
|
20230904,165900,18378449390,8950,8950,8950,8950,0
|
|
20230904,165800,18378449390,8950,8950,8950,8950,0
|
|
20230904,165700,18378449390,8950,8950,8950,8950,0
|
|
20230904,165600,18378449390,8950,8950,8950,8950,0
|
|
20230904,165500,18378449390,8950,8950,8950,8950,0
|
|
20230904,165400,18378449390,8950,8950,8950,8950,0
|
|
20230904,165300,18378449390,8950,8950,8950,8950,0
|
|
20230904,165200,18378449390,8950,8950,8950,8950,0
|
|
20230904,165100,18378449390,8950,8950,8950,8950,0
|
|
20230904,165000,18378449390,8950,8950,8950,8950,0
|
|
20230904,164900,18378449390,8950,8950,8950,8950,0
|
|
20230904,164800,18378449390,8950,8950,8950,8950,0
|
|
20230904,164700,18378449390,8950,8950,8950,8950,16618
|
|
20230904,164600,18378449390,8950,8950,8950,8950,0
|
|
20230904,164500,18378449390,8950,8950,8950,8950,0
|
|
20230904,164400,18378449390,8950,8950,8950,8950,0
|
|
20230904,164300,18378449390,8950,8950,8950,8950,0
|
|
20230904,164200,18378449390,8950,8950,8950,8950,0
|
|
20230904,164100,18378449390,8950,8950,8950,8950,0
|
|
20230904,164000,18378449390,8950,8950,8950,8950,0
|
|
20230904,163900,18378449390,8950,8950,8950,8950,0
|
|
20230904,163800,18378449390,8950,8950,8950,8950,0
|
|
20230904,163700,18378449390,8950,8950,8950,8950,0
|
|
20230904,163600,18378449390,8950,8950,8950,8950,0
|
|
20230904,163500,18378449390,8950,8950,8950,8950,0
|
|
20230904,163400,18378449390,8950,8950,8950,8950,0
|
|
20230904,163300,18378449390,8950,8950,8950,8950,0
|
|
20230904,163200,18378449390,8950,8950,8950,8950,0
|
|
20230904,163100,18378449390,8950,8950,8950,8950,0
|
|
20230904,163000,18378449390,8950,8950,8950,8950,0
|
|
20230904,162900,18378449390,8950,8950,8950,8950,0
|
|
20230904,162800,18378449390,8950,8950,8950,8950,0
|
|
20230904,162700,18378449390,8950,8950,8950,8950,0
|
|
20230904,162600,18378449390,8950,8950,8950,8950,0
|
|
20230904,162500,18378449390,8950,8950,8950,8950,0
|
|
20230904,162400,18378449390,8950,8950,8950,8950,0
|
|
20230904,162300,18378449390,8950,8950,8950,8950,0
|
|
20230904,162200,18378449390,8950,8950,8950,8950,0
|
|
20230904,162100,18378449390,8950,8950,8950,8950,0
|
|
20230904,162000,18378449390,8950,8950,8950,8950,0
|
|
20230904,161900,18378449390,8950,8950,8950,8950,0
|
|
20230904,161800,18378449390,8950,8950,8950,8950,0
|
|
20230904,161700,18378449390,8950,8950,8950,8950,16618
|
|
20230904,161600,18378449390,8950,8950,8950,8950,0
|
|
20230904,161500,18378449390,8950,8950,8950,8950,0
|
|
20230904,161400,18378449390,8950,8950,8950,8950,0
|
|
20230904,161300,18378449390,8950,8950,8950,8950,0
|
|
20230904,161200,18378449390,8950,8950,8950,8950,0
|
|
20230904,161100,18378449390,8950,8950,8950,8950,0
|
|
20230904,161000,18378449390,8950,8950,8950,8950,0
|
|
20230904,160900,18378449390,8950,8950,8950,8950,0
|
|
20230904,160800,18378449390,8950,8950,8950,8950,0
|
|
20230904,160700,18378449390,8950,8950,8950,8950,0
|
|
20230904,160600,18378449390,8950,8950,8950,8950,0
|
|
20230904,160500,18378449390,8950,8950,8950,8950,0
|
|
20230904,160400,18378449390,8950,8950,8950,8950,0
|
|
20230904,160300,18378449390,8950,8950,8950,8950,0
|
|
20230904,160200,18378449390,8950,8950,8950,8950,0
|
|
20230904,160100,18378449390,8950,8950,8950,8950,0
|
|
20230904,160000,18378449390,8950,8950,8950,8950,0
|
|
20230904,155900,18378449390,8950,8950,8950,8950,0
|
|
20230904,155800,18378449390,8950,8950,8950,8950,0
|
|
20230904,155700,18378449390,8950,8950,8950,8950,0
|
|
20230904,155600,18378449390,8950,8950,8950,8950,0
|
|
20230904,155500,18378449390,8950,8950,8950,8950,0
|
|
20230904,155400,18378449390,8950,8950,8950,8950,0
|
|
20230904,155300,18378449390,8950,8950,8950,8950,0
|
|
20230904,155200,18378449390,8950,8950,8950,8950,0
|
|
20230904,155100,18378449390,8950,8950,8950,8950,0
|
|
20230904,155000,18378449390,8950,8950,8950,8950,0
|
|
20230904,154900,18378449390,8950,8950,8950,8950,0
|
|
20230904,154800,18378449390,8950,8950,8950,8950,0
|
|
20230904,154700,18378449390,8950,8950,8950,8950,16618
|
|
20230904,154600,18378449390,8950,8950,8950,8950,0
|
|
20230904,154500,18378449390,8950,8950,8950,8950,0
|
|
20230904,154400,18378449390,8950,8950,8950,8950,0
|
|
20230904,154300,18378449390,8950,8950,8950,8950,0
|
|
20230904,154200,18378449390,8950,8950,8950,8950,0
|
|
20230904,154100,18378449390,8950,8950,8950,8950,0
|
|
20230904,154000,18378449390,8950,8950,8950,8950,0
|
|
20230904,153900,18378449390,8950,8950,8950,8950,0
|
|
20230904,153800,18378449390,8950,8950,8950,8950,0
|
|
20230904,153700,18378449390,8950,8950,8950,8950,0
|
|
20230904,153600,18378449390,8950,8950,8950,8950,0
|
|
20230904,153500,18378449390,8950,8950,8950,8950,0
|
|
20230904,153400,18378449390,8950,8950,8950,8950,0
|
|
20230904,153300,18378449390,8950,8950,8950,8950,0
|
|
20230904,153200,18378449390,8950,8950,8950,8950,0
|
|
20230904,153100,18378449390,8950,8950,8950,8950,0
|
|
20230904,153000,18378449390,8950,8950,8950,8950,16618
|
|
20230904,152900,18229718290,8950,8950,8950,8950,0
|
|
20230904,152800,18229718290,8950,8950,8950,8950,0
|
|
20230904,152700,18229718290,8950,8950,8950,8950,0
|
|
20230904,152600,18229718290,8950,8950,8950,8950,0
|
|
20230904,152500,18229718290,8950,8950,8950,8950,0
|
|
20230904,152400,18229718290,8950,8950,8950,8950,0
|
|
20230904,152300,18229718290,8950,8950,8950,8950,0
|
|
20230904,152200,18229718290,8950,8950,8950,8950,0
|
|
20230904,152100,18229718290,8950,8950,8950,8950,0
|
|
20230904,152000,18229718290,8950,8950,8950,8950,0
|
|
20230904,151900,18229718290,8950,8950,8960,8940,12955
|
|
20230904,151800,18113822840,8950,8950,8960,8940,8146
|
|
20230904,151700,18040908880,8950,8950,8950,8940,14479
|
|
20230904,151600,17911393990,8950,8970,8970,8940,7560
|
|
20230904,151500,17843706010,8970,8980,8980,8940,12455
|
|
20230904,151400,17732170240,8980,8990,8990,8970,2880
|
|
20230904,151300,17706300790,8990,8960,8990,8940,15738
|
|
20230904,151200,17565366160,8950,8980,8980,8940,13744
|
|
20230904,151100,17442231570,8990,8990,8990,8980,5197
|
|
20230904,151000,17395520690,8990,8980,8990,8980,1737
|
|
20230904,150900,17379915210,8990,8990,8990,8980,8415
|
|
20230904,150800,17304335650,8990,8980,8990,8980,4612
|
|
20230904,150700,17262900080,8980,8990,8990,8970,2987
|
|
20230904,150600,17236082170,8990,9000,9000,8980,841
|
|
20230904,150500,17228523730,8990,8970,9000,8960,1945
|
|
20230904,150400,17211032490,8960,8970,8980,8960,3470
|
|
20230904,150300,17179907330,8970,8980,8980,8960,1686
|
|
20230904,150200,17164782900,8980,8980,8980,8970,1401
|
|
20230904,150100,17152207000,8980,8980,8990,8980,308
|
|
20230904,150000,17149441020,8970,8950,8970,8950,13383
|
|
20230904,145900,17029572420,8950,8960,8970,8950,6696
|
|
20230904,145800,16969615770,8970,8960,8970,8950,11133
|
|
20230904,145700,16869893940,8970,8980,8980,8960,11143
|
|
20230904,145600,16769964660,8980,9020,9020,8970,10726
|
|
20230904,145500,16673534540,9020,9010,9020,9000,1179
|
|
20230904,145400,16662911740,9010,9030,9030,9010,1475
|
|
20230904,145300,16649597710,9040,9030,9040,9020,5265
|
|
20230904,145200,16602049530,9020,9010,9020,9000,7181
|
|
20230904,145100,16537355020,9010,9020,9020,9000,2829
|
|
20230904,145000,16511877270,9020,9010,9020,9010,1678
|
|
20230904,144900,16496757880,9010,9010,9020,9010,2339
|
|
20230904,144800,16475682500,9020,9010,9020,9010,1507
|
|
20230904,144700,16462104410,9010,9020,9020,9010,1593
|
|
20230904,144600,16447751320,9020,9020,9030,9020,3469
|
|
20230904,144500,16416458180,9020,9030,9030,9020,3101
|
|
20230904,144400,16388476210,9020,9030,9030,9020,1233
|
|
20230904,144300,16377352190,9020,9020,9040,9010,6400
|
|
20230904,144200,16319588410,9020,9030,9030,9020,1755
|
|
20230904,144100,16303756600,9020,9000,9040,9000,4050
|
|
20230904,144000,16267192240,9000,9000,9010,9000,644
|
|
20230904,143900,16261394920,9000,9000,9000,8990,1332
|
|
20230904,143800,16249411570,9000,9020,9030,8990,7500
|
|
20230904,143700,16181920770,9020,9010,9030,9010,625
|
|
20230904,143600,16176286090,9010,9010,9010,9000,3128
|
|
20230904,143500,16148122980,9010,9010,9010,9000,1732
|
|
20230904,143400,16132530510,9010,9010,9010,9000,1675
|
|
20230904,143300,16117448510,9000,9010,9020,9000,3939
|
|
20230904,143200,16081965760,9010,9020,9020,9010,1128
|
|
20230904,143100,16071791700,9020,9030,9030,9020,1765
|
|
20230904,143000,16055862220,9030,9040,9040,9020,474
|
|
20230904,142900,16051581730,9030,9050,9050,9030,2750
|
|
20230904,142800,16026717060,9050,9060,9060,9040,4400
|
|
20230904,142700,15986882950,9050,9030,9060,9020,6394
|
|
20230904,142600,15929037740,9030,8990,9040,8990,6947
|
|
20230904,142500,15866407590,9000,9000,9000,8980,4171
|
|
20230904,142400,15828909000,9000,9000,9000,8990,4811
|
|
20230904,142300,15785626260,9000,9000,9010,8990,2324
|
|
20230904,142200,15764711330,9010,9010,9010,9000,3276
|
|
20230904,142100,15735211290,9010,8990,9010,8990,4287
|
|
20230904,142000,15696605800,9000,8990,9000,8980,3284
|
|
20230904,141900,15667086710,8990,8990,9000,8980,6092
|
|
20230904,141800,15612356870,9000,9010,9010,8990,2483
|
|
20230904,141700,15590027860,9000,9030,9030,8990,11501
|
|
20230904,141600,15486408620,9020,9020,9030,9020,1376
|
|
20230904,141500,15473992550,9030,9020,9030,9010,1996
|
|
20230904,141400,15455988470,9030,9030,9040,9020,1316
|
|
20230904,141300,15444101520,9010,9010,9030,9000,2183
|
|
20230904,141200,15424433900,9010,9040,9040,9000,3313
|
|
20230904,141100,15394550240,9040,9050,9050,9030,2623
|
|
20230904,141000,15370833120,9050,9070,9070,9030,5482
|
|
20230904,140900,15321240530,9070,9090,9100,9040,16789
|
|
20230904,140800,15168798210,9090,8980,9100,8980,13701
|
|
20230904,140700,15044565710,9000,9010,9010,8980,15749
|
|
20230904,140600,14902994890,9010,9010,9010,9000,1409
|
|
20230904,140500,14890311600,9010,9030,9030,9000,4308
|
|
20230904,140400,14851480620,9030,9040,9060,9030,4138
|
|
20230904,140300,14814060780,9040,9040,9050,9020,422
|
|
20230904,140200,14810247040,9040,9020,9040,9010,1427
|
|
20230904,140100,14797366860,9010,9000,9020,9000,1140
|
|
20230904,140000,14787094330,9000,9010,9010,9000,2925
|
|
20230904,135900,14760743490,9010,9020,9020,9000,145
|
|
20230904,135800,14759436780,9020,9010,9020,9000,1335
|
|
20230904,135700,14747419590,9000,9000,9010,9000,923
|
|
20230904,135600,14739106860,9010,9000,9010,9000,1005
|
|
20230904,135500,14730057270,9000,8990,9030,8990,639
|
|
20230904,135400,14724305620,8990,8990,8990,8980,4369
|
|
20230904,135300,14685060520,8980,9000,9010,8980,4642
|
|
20230904,135200,14643301320,9010,9010,9010,9000,3541
|
|
20230904,135100,14611419540,9010,9000,9020,9000,5387
|
|
20230904,135000,14562932380,9000,9010,9020,9000,1206
|
|
20230904,134900,14552071240,9010,9030,9030,9010,3328
|
|
20230904,134800,14522080100,9030,9010,9040,9000,7431
|
|
20230904,134700,14455153650,9020,9030,9040,9020,2191
|
|
20230904,134600,14435383270,9030,9020,9030,9000,2131
|
|
20230904,134500,14416170690,9030,9030,9030,9010,950
|
|
20230904,134400,14407606370,9030,9040,9050,9020,5915
|
|
20230904,134300,14354225050,9050,9040,9050,9040,981
|
|
20230904,134200,14345356740,9040,9040,9050,9030,1420
|
|
20230904,134100,14332526370,9050,9070,9070,9040,2934
|
|
20230904,134000,14305951840,9070,9070,9080,9070,2466
|
|
20230904,133900,14283584840,9090,9080,9100,9070,4734
|
|
20230904,133800,14240556130,9080,9080,9080,9060,506
|
|
20230904,133700,14235965680,9070,9060,9070,9060,514
|
|
20230904,133600,14231307100,9070,9070,9070,9060,978
|
|
20230904,133500,14222444460,9070,9070,9080,9060,2054
|
|
20230904,133400,14203814760,9070,9070,9070,9060,1625
|
|
20230904,133300,14189089770,9060,9050,9070,9050,1434
|
|
20230904,133200,14176101300,9060,9060,9060,9050,2167
|
|
20230904,133100,14156487480,9060,9050,9060,9050,2726
|
|
20230904,133000,14131810940,9050,9060,9060,9040,506
|
|
20230904,132900,14127231860,9060,9050,9060,9040,4906
|
|
20230904,132800,14082801800,9050,9030,9050,9030,1372
|
|
20230904,132700,14070404140,9030,9030,9030,9030,286
|
|
20230904,132600,14067821560,9030,9030,9030,9020,1181
|
|
20230904,132500,14057157350,9020,9030,9040,9020,576
|
|
20230904,132400,14051957540,9030,9030,9040,9020,1313
|
|
20230904,132300,14040109260,9030,9030,9040,9030,980
|
|
20230904,132200,14031256460,9030,9030,9040,9020,439
|
|
20230904,132100,14027292190,9030,9040,9040,9030,1333
|
|
20230904,132000,14015254500,9040,9040,9040,9040,1053
|
|
20230904,131900,14005735380,9030,9020,9030,9020,3459
|
|
20230904,131800,13974513940,9020,9040,9040,9020,1319
|
|
20230904,131700,13962612760,9030,9020,9030,9020,1425
|
|
20230904,131600,13949746720,9020,9030,9040,9020,1158
|
|
20230904,131500,13939292810,9040,9020,9040,9020,5289
|
|
20230904,131400,13891529090,9020,9030,9040,9020,3793
|
|
20230904,131300,13857285180,9030,9030,9030,9020,3051
|
|
20230904,131200,13829757650,9030,9030,9030,9020,3022
|
|
20230904,131100,13802469290,9030,9020,9030,9010,1722
|
|
20230904,131000,13786936290,9010,9000,9020,8990,3367
|
|
20230904,130900,13756595840,9000,9000,9010,8990,3144
|
|
20230904,130800,13728296130,9000,8990,9000,8980,2623
|
|
20230904,130700,13704719820,9000,9020,9020,8980,10589
|
|
20230904,130600,13609405160,9020,9010,9020,9010,1905
|
|
20230904,130500,13592235770,9010,9010,9030,9010,2032
|
|
20230904,130400,13573920290,9010,9020,9020,9000,14799
|
|
20230904,130300,13440592070,9020,9040,9040,9020,1485
|
|
20230904,130200,13427187430,9030,9020,9060,9020,3998
|
|
20230904,130100,13391039790,9030,9020,9030,9020,1013
|
|
20230904,130000,13381899060,9020,9040,9040,9010,4543
|
|
20230904,125900,13340892490,9040,9060,9060,9010,7045
|
|
20230904,125800,13277294640,9060,9060,9060,9040,2479
|
|
20230904,125700,13254864220,9050,9050,9060,9040,1418
|
|
20230904,125600,13242029710,9050,9060,9060,9040,2249
|
|
20230904,125500,13221694130,9060,9070,9070,9050,4657
|
|
20230904,125400,13179522260,9070,9060,9080,9060,626
|
|
20230904,125300,13173845400,9060,9060,9080,9050,2872
|
|
20230904,125200,13147826580,9050,9050,9060,9050,1018
|
|
20230904,125100,13138613320,9050,9040,9060,9040,2450
|
|
20230904,125000,13116450140,9040,9060,9060,9040,3391
|
|
20230904,124900,13085782370,9050,9050,9050,9040,1597
|
|
20230904,124800,13071330680,9050,9040,9060,9040,2316
|
|
20230904,124700,13050388880,9040,9060,9060,9040,4879
|
|
20230904,124600,13006251980,9060,9060,9060,9050,719
|
|
20230904,124500,12999738680,9070,9070,9070,9060,1436
|
|
20230904,124400,12986725790,9080,9070,9080,9060,538
|
|
20230904,124300,12981847150,9070,9090,9100,9060,3394
|
|
20230904,124200,12951038930,9090,9090,9100,9080,3448
|
|
20230904,124100,12919698200,9090,9080,9100,9080,1969
|
|
20230904,124000,12901800190,9080,9080,9090,9080,998
|
|
20230904,123900,12892736910,9090,9090,9100,9080,1082
|
|
20230904,123800,12882899240,9100,9100,9100,9080,1458
|
|
20230904,123700,12869651050,9100,9090,9100,9080,2341
|
|
20230904,123600,12848380790,9080,9080,9090,9080,1503
|
|
20230904,123500,12834723000,9080,9090,9090,9080,2357
|
|
20230904,123400,12813303650,9090,9070,9100,9060,4204
|
|
20230904,123300,12775154530,9050,9050,9060,9050,934
|
|
20230904,123200,12766693770,9060,9050,9070,9050,2180
|
|
20230904,123100,12746952740,9050,9060,9060,9030,9418
|
|
20230904,123000,12661737360,9070,9070,9070,9060,1142
|
|
20230904,122900,12651385000,9070,9080,9080,9070,4752
|
|
20230904,122800,12608280720,9080,9070,9080,9060,5538
|
|
20230904,122700,12558046370,9070,9090,9100,9070,4273
|
|
20230904,122600,12519228680,9100,9110,9120,9100,2533
|
|
20230904,122500,12496152560,9120,9110,9120,9110,1683
|
|
20230904,122400,12480816010,9110,9090,9110,9090,3306
|
|
20230904,122300,12450733540,9090,9080,9100,9070,1521
|
|
20230904,122200,12436919830,9100,9090,9110,9070,4641
|
|
20230904,122100,12394753780,9090,9100,9120,9080,3854
|
|
20230904,122000,12359714160,9110,9120,9120,9110,1358
|
|
20230904,121900,12347339020,9130,9080,9130,9070,4298
|
|
20230904,121800,12308273760,9070,9100,9110,9070,4991
|
|
20230904,121700,12262879920,9100,9110,9110,9050,16841
|
|
20230904,121600,12109810020,9110,9170,9170,9110,8997
|
|
20230904,121500,12027725490,9160,9140,9160,9140,9740
|
|
20230904,121400,11938599980,9140,9150,9160,9130,3582
|
|
20230904,121300,11905857190,9150,9170,9180,9140,5542
|
|
20230904,121200,11855115560,9160,9170,9170,9150,5081
|
|
20230904,121100,11808597190,9170,9160,9170,9140,6366
|
|
20230904,121000,11750291280,9150,9200,9210,9150,7454
|
|
20230904,120900,11681902920,9200,9150,9230,9140,15415
|
|
20230904,120800,11540374990,9170,9150,9220,9130,4948
|
|
20230904,120700,11495028340,9150,9140,9170,9130,5545
|
|
20230904,120600,11444344510,9140,9200,9200,9140,5893
|
|
20230904,120500,11390362370,9200,9190,9270,9180,11900
|
|
20230904,120400,11280583450,9190,9170,9190,9130,6622
|
|
20230904,120300,11219953610,9170,9150,9200,9140,12485
|
|
20230904,120200,11105378560,9160,9130,9170,9130,4352
|
|
20230904,120100,11065600500,9140,9140,9150,9110,10974
|
|
20230904,120000,10965413220,9150,9190,9230,9140,13169
|
|
20230904,115900,10844450240,9190,9230,9250,9190,18833
|
|
20230904,115800,10670612960,9240,9270,9280,9190,20898
|
|
20230904,115700,10477662380,9250,9240,9290,9240,39392
|
|
20230904,115600,10112780770,9250,9180,9250,9180,20075
|
|
20230904,115500,9927847670,9190,9250,9270,9180,17639
|
|
20230904,115400,9765337450,9250,9170,9270,9170,32700
|
|
20230904,115300,9464322980,9180,9100,9190,9100,21359
|
|
20230904,115200,9268542210,9100,9090,9110,9090,1344
|
|
20230904,115100,9256312270,9090,9080,9110,9080,1584
|
|
20230904,115000,9241913380,9060,9090,9090,9060,6429
|
|
20230904,114900,9183562250,9100,9100,9110,9090,1580
|
|
20230904,114800,9169185800,9090,9080,9100,9070,2232
|
|
20230904,114700,9148892670,9080,9100,9100,9080,1020
|
|
20230904,114600,9139620390,9090,9120,9130,9090,7262
|
|
20230904,114500,9073397060,9130,9070,9160,9070,31568
|
|
20230904,114400,8785368380,9070,9050,9070,9050,1373
|
|
20230904,114300,8772932700,9050,9050,9050,9050,853
|
|
20230904,114200,8765213050,9030,9070,9070,9030,7892
|
|
20230904,114100,8693726490,9070,9060,9080,9060,664
|
|
20230904,114000,8687701060,9060,9090,9100,9060,5185
|
|
20230904,113900,8640593720,9090,9080,9100,9070,10074
|
|
20230904,113800,8549060570,9070,9050,9080,9050,2161
|
|
20230904,113700,8529463330,9070,9080,9080,9060,345
|
|
20230904,113600,8526333490,9070,9050,9070,9050,461
|
|
20230904,113500,8522155180,9050,9070,9070,9040,420
|
|
20230904,113400,8518353660,9070,9040,9070,9030,1522
|
|
20230904,113300,8504595580,9040,9060,9070,9040,566
|
|
20230904,113200,8499472450,9060,9040,9060,9040,530
|
|
20230904,113100,8494675540,9050,9070,9080,9040,1678
|
|
20230904,113000,8479464380,9080,9000,9080,8990,9343
|
|
20230904,112900,8395043430,9010,9000,9010,8990,4086
|
|
20230904,112800,8358277160,9000,9020,9020,9000,1518
|
|
20230904,112700,8344602980,9020,9010,9020,9010,60
|
|
20230904,112600,8344062030,9010,9020,9020,9010,858
|
|
20230904,112500,8336324290,9010,9020,9020,9000,4832
|
|
20230904,112400,8292811750,9020,9020,9030,9020,866
|
|
20230904,112300,8284999930,9020,9030,9030,9020,1290
|
|
20230904,112200,8273363780,9020,9030,9030,9020,970
|
|
20230904,112100,8264604830,9030,9040,9050,9030,1808
|
|
20230904,112000,8248268400,9040,9040,9050,9020,1036
|
|
20230904,111900,8238905930,9050,9030,9050,9020,1536
|
|
20230904,111800,8225033450,9040,9050,9050,9040,2931
|
|
20230904,111700,8198529780,9060,9060,9060,9040,3081
|
|
20230904,111600,8170648020,9060,9070,9080,9050,5613
|
|
20230904,111500,8119758140,9070,9060,9090,9050,18820
|
|
20230904,111400,7949122000,9060,9030,9060,9020,6397
|
|
20230904,111300,7891257040,9020,9010,9030,9010,1717
|
|
20230904,111200,7875766970,9010,9020,9020,9000,991
|
|
20230904,111100,7866841990,9020,9010,9030,9010,1359
|
|
20230904,111000,7854586370,9010,9000,9010,9000,1720
|
|
20230904,110900,7839095660,8990,9000,9010,8990,2918
|
|
20230904,110800,7812833940,9000,8970,9000,8970,2633
|
|
20230904,110700,7789181910,8970,8970,8970,8960,1004
|
|
20230904,110600,7780179130,8960,8960,8970,8960,643
|
|
20230904,110500,7774416520,8960,8970,8970,8950,769
|
|
20230904,110400,7767526720,8970,8970,8980,8970,1858
|
|
20230904,110300,7750857240,8970,8980,8980,8960,2721
|
|
20230904,110200,7726450730,8970,8980,8980,8960,1390
|
|
20230904,110100,7713986540,8980,8950,8980,8950,1724
|
|
20230904,110000,7698538740,8950,8950,8950,8930,1123
|
|
20230904,105900,7688494300,8940,8940,8970,8920,2641
|
|
20230904,105800,7664875580,8920,8920,8940,8920,5436
|
|
20230904,105700,7616358470,8920,8940,8940,8920,1391
|
|
20230904,105600,7603942730,8940,8940,8940,8930,748
|
|
20230904,105500,7597260160,8940,8920,8940,8920,4330
|
|
20230904,105400,7558582710,8930,8950,8950,8930,6181
|
|
20230904,105300,7503328770,8950,8940,8950,8930,1400
|
|
20230904,105200,7490800280,8940,8920,8940,8920,1054
|
|
20230904,105100,7481387980,8910,8930,8940,8910,2062
|
|
20230904,105000,7462997330,8930,8930,8940,8930,2200
|
|
20230904,104900,7443346340,8930,8960,8960,8930,1755
|
|
20230904,104800,7427647990,8950,8940,8960,8940,3969
|
|
20230904,104700,7392114650,8940,8940,8950,8930,2149
|
|
20230904,104600,7372908780,8930,8910,8930,8910,3334
|
|
20230904,104500,7343175920,8910,8910,8920,8910,1680
|
|
20230904,104400,7328200760,8910,8950,8950,8910,2194
|
|
20230904,104300,7308626610,8950,8930,8960,8910,14113
|
|
20230904,104200,7182578110,8920,8930,8930,8910,705
|
|
20230904,104100,7176289490,8910,8930,8940,8910,2350
|
|
20230904,104000,7155340700,8930,8900,8940,8870,9986
|
|
20230904,103900,7066517750,8900,8910,8910,8870,4635
|
|
20230904,103800,7025288140,8910,8910,8920,8900,3092
|
|
20230904,103700,6997750340,8910,8910,8920,8870,12217
|
|
20230904,103600,6889062390,8920,8950,8950,8900,21405
|
|
20230904,103500,6698250310,8950,8940,8950,8920,4856
|
|
20230904,103400,6654879900,8940,8920,8940,8920,5331
|
|
20230904,103300,6607297100,8920,8930,8950,8920,2314
|
|
20230904,103200,6586635030,8930,8960,8960,8900,31138
|
|
20230904,103100,6308568410,8970,8980,8990,8960,2441
|
|
20230904,103000,6286672940,8980,8980,8990,8970,2467
|
|
20230904,102900,6264535300,8980,8980,8990,8970,8110
|
|
20230904,102800,6191758350,8980,8990,8990,8980,1798
|
|
20230904,102700,6175611290,8990,9000,9010,8990,1755
|
|
20230904,102600,6159825050,9000,8990,9010,8990,2319
|
|
20230904,102500,6138961540,8990,9010,9010,8970,6766
|
|
20230904,102400,6078143020,9010,9020,9020,9000,1570
|
|
20230904,102300,6064007340,9010,9010,9020,9010,1567
|
|
20230904,102200,6049880820,9010,9020,9020,9010,706
|
|
20230904,102100,6043516640,9020,9000,9020,8990,1997
|
|
20230904,102000,6025532200,8980,8980,9000,8970,5311
|
|
20230904,101900,5977835040,8980,8990,9010,8980,7649
|
|
20230904,101800,5909106720,8990,9000,9010,8990,2722
|
|
20230904,101700,5884630340,9000,9000,9010,9000,5234
|
|
20230904,101600,5837507940,9010,8990,9040,8990,5936
|
|
20230904,101500,5783965480,9000,8970,9020,8970,3964
|
|
20230904,101400,5748311000,8970,8980,8990,8970,3850
|
|
20230904,101300,5713758030,8970,8990,9000,8970,3330
|
|
20230904,101200,5683843170,8980,9000,9010,8970,5215
|
|
20230904,101100,5636971390,9000,9030,9030,8980,3744
|
|
20230904,101000,5603278860,9020,8980,9040,8970,10965
|
|
20230904,100900,5504596400,8990,9010,9010,8990,15812
|
|
20230904,100800,5362296430,9010,9010,9020,9010,1765
|
|
20230904,100700,5346390860,9020,9010,9020,9010,2976
|
|
20230904,100600,5319575930,9010,9010,9030,9000,6758
|
|
20230904,100500,5258667990,9020,9030,9040,9000,7501
|
|
20230904,100400,5191107360,9030,9010,9040,9000,5007
|
|
20230904,100300,5145966730,9020,9030,9040,9010,15330
|
|
20230904,100200,5007773360,9040,9080,9080,9030,15556
|
|
20230904,100100,4867172070,9070,9040,9080,9030,7009
|
|
20230904,100000,4803616420,9040,9040,9050,9040,5376
|
|
20230904,095900,4755017130,9040,9070,9070,9040,10630
|
|
20230904,095800,4658756080,9070,9080,9090,9060,2797
|
|
20230904,095700,4633380770,9080,9090,9090,9070,1573
|
|
20230904,095600,4619100820,9090,9120,9120,9090,1252
|
|
20230904,095500,4607700120,9110,9070,9120,9050,5575
|
|
20230904,095400,4557117890,9070,9070,9070,9050,11780
|
|
20230904,095300,4450413500,9070,9110,9110,9070,4746
|
|
20230904,095200,4407283140,9110,9090,9110,9090,854
|
|
20230904,095100,4399508970,9100,9080,9100,9070,3304
|
|
20230904,095000,4369498760,9080,9080,9080,9070,2130
|
|
20230904,094900,4350159920,9070,9090,9090,9070,3822
|
|
20230904,094800,4315463470,9080,9090,9100,9070,7411
|
|
20230904,094700,4248158890,9080,9090,9100,9080,4404
|
|
20230904,094600,4208125690,9100,9110,9120,9090,9053
|
|
20230904,094500,4125739190,9110,9110,9120,9080,8427
|
|
20230904,094400,4049002070,9090,9100,9110,9090,4349
|
|
20230904,094300,4009409840,9100,9150,9150,9100,11313
|
|
20230904,094200,3906278340,9160,9150,9170,9150,3513
|
|
20230904,094100,3874130940,9150,9180,9180,9150,6621
|
|
20230904,094000,3813471290,9190,9190,9220,9190,7680
|
|
20230904,093900,3742793710,9180,9140,9190,9140,7235
|
|
20230904,093800,3676439340,9140,9120,9180,9120,12832
|
|
20230904,093700,3559093340,9120,9130,9140,9120,3866
|
|
20230904,093600,3523826990,9130,9120,9140,9110,1619
|
|
20230904,093500,3509057640,9120,9130,9140,9110,3272
|
|
20230904,093400,3479217280,9140,9150,9150,9110,5857
|
|
20230904,093300,3425795260,9140,9160,9160,9130,1178
|
|
20230904,093200,3415026010,9160,9140,9180,9140,6347
|
|
20230904,093100,3356910280,9150,9160,9160,9140,983
|
|
20230904,093000,3347913020,9160,9140,9170,9140,1727
|
|
20230904,092900,3332103630,9140,9090,9140,9090,5502
|
|
20230904,092800,3281944120,9110,9120,9130,9090,9099
|
|
20230904,092700,3199065640,9130,9130,9160,9120,1446
|
|
20230904,092600,3185846850,9130,9130,9130,9110,3302
|
|
20230904,092500,3155730760,9130,9140,9140,9110,4427
|
|
20230904,092400,3115372280,9140,9150,9160,9110,9158
|
|
20230904,092300,3031737020,9130,9120,9130,9100,6640
|
|
20230904,092200,2971208140,9120,9130,9140,9100,7844
|
|
20230904,092100,2899685650,9150,9150,9170,9120,3515
|
|
20230904,092000,2867558280,9150,9180,9190,9150,2877
|
|
20230904,091900,2841175970,9190,9200,9210,9180,4980
|
|
20230904,091800,2795366550,9200,9200,9220,9190,9839
|
|
20230904,091700,2704830940,9210,9210,9230,9200,11903
|
|
20230904,091600,2595136070,9210,9170,9210,9150,7861
|
|
20230904,091500,2522984870,9170,9180,9200,9170,7512
|
|
20230904,091400,2453922880,9200,9200,9200,9150,9690
|
|
20230904,091300,2365164120,9210,9170,9220,9140,17729
|
|
20230904,091200,2202573060,9170,9160,9180,9130,10807
|
|
20230904,091100,2103672920,9160,9180,9200,9150,5753
|
|
20230904,091000,2050905630,9170,9200,9200,9170,7537
|
|
20230904,090900,1981635790,9200,9180,9220,9170,10397
|
|
20230904,090800,1886056880,9180,9190,9200,9170,9842
|
|
20230904,090700,1795645020,9190,9110,9220,9110,22815
|
|
20230904,090600,1586208370,9110,9100,9180,9080,12781
|
|
20230904,090500,1469571950,9110,9100,9160,9100,14295
|
|
20230904,090400,1339279030,9090,9090,9110,9040,13265
|
|
20230904,090300,1218904310,9110,9100,9110,9010,27528
|
|
20230904,090200,969676180,9100,9130,9170,9100,14608
|
|
20230904,090100,836354140,9130,9210,9210,9100,33755
|
|
20230904,090000,527683970,9210,9250,9250,9150,57160
|