585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184200,1989063440,4910,4910,4910,4910,6763
|
|
20230822,184100,1989063440,4910,4910,4910,4910,0
|
|
20230822,184000,1989063440,4910,4910,4910,4910,0
|
|
20230822,183900,1989063440,4910,4910,4910,4910,0
|
|
20230822,183800,1989063440,4910,4910,4910,4910,0
|
|
20230822,183700,1989063440,4910,4910,4910,4910,0
|
|
20230822,183600,1989063440,4910,4910,4910,4910,0
|
|
20230822,183500,1989063440,4910,4910,4910,4910,0
|
|
20230822,183400,1989063440,4910,4910,4910,4910,0
|
|
20230822,183300,1989063440,4910,4910,4910,4910,0
|
|
20230822,183200,1989063440,4910,4910,4910,4910,0
|
|
20230822,183100,1989063440,4910,4910,4910,4910,0
|
|
20230822,183000,1989063440,4910,4910,4910,4910,0
|
|
20230822,182900,1989063440,4910,4910,4910,4910,0
|
|
20230822,182800,1989063440,4910,4910,4910,4910,0
|
|
20230822,182700,1989063440,4910,4910,4910,4910,0
|
|
20230822,182600,1989063440,4910,4910,4910,4910,0
|
|
20230822,182500,1989063440,4910,4910,4910,4910,0
|
|
20230822,182400,1989063440,4910,4910,4910,4910,0
|
|
20230822,182300,1989063440,4910,4910,4910,4910,0
|
|
20230822,182200,1989063440,4910,4910,4910,4910,0
|
|
20230822,182100,1989063440,4910,4910,4910,4910,0
|
|
20230822,182000,1989063440,4910,4910,4910,4910,0
|
|
20230822,181900,1989063440,4910,4910,4910,4910,0
|
|
20230822,181800,1989063440,4910,4910,4910,4910,0
|
|
20230822,181700,1989063440,4910,4910,4910,4910,0
|
|
20230822,181600,1989063440,4910,4910,4910,4910,0
|
|
20230822,181500,1989063440,4910,4910,4910,4910,0
|
|
20230822,181400,1989063440,4910,4910,4910,4910,0
|
|
20230822,181300,1989063440,4910,4910,4910,4910,0
|
|
20230822,181200,1989063440,4910,4910,4910,4910,6763
|
|
20230822,181100,1989063440,4910,4910,4910,4910,0
|
|
20230822,181000,1989063440,4910,4910,4910,4910,0
|
|
20230822,180900,1989063440,4910,4910,4910,4910,0
|
|
20230822,180800,1989063440,4910,4910,4910,4910,0
|
|
20230822,180700,1989063440,4910,4910,4910,4910,0
|
|
20230822,180600,1989063440,4910,4910,4910,4910,0
|
|
20230822,180500,1989063440,4910,4910,4910,4910,0
|
|
20230822,180400,1989063440,4910,4910,4910,4910,0
|
|
20230822,180300,1989063440,4910,4910,4910,4910,0
|
|
20230822,180200,1989063440,4910,4910,4910,4910,0
|
|
20230822,180100,1989063440,4910,4910,4910,4910,0
|
|
20230822,180000,1989063440,4910,4910,4910,4910,0
|
|
20230822,175900,1989063440,4910,4910,4910,4910,0
|
|
20230822,175800,1989063440,4910,4910,4910,4910,0
|
|
20230822,175700,1989063440,4910,4910,4910,4910,0
|
|
20230822,175600,1989063440,4910,4910,4910,4910,0
|
|
20230822,175500,1989063440,4910,4910,4910,4910,0
|
|
20230822,175400,1989063440,4910,4910,4910,4910,0
|
|
20230822,175300,1989063440,4910,4910,4910,4910,0
|
|
20230822,175200,1989063440,4910,4910,4910,4910,0
|
|
20230822,175100,1989063440,4910,4910,4910,4910,0
|
|
20230822,175000,1989063440,4910,4910,4910,4910,0
|
|
20230822,174900,1989063440,4910,4910,4910,4910,0
|
|
20230822,174800,1989063440,4910,4910,4910,4910,0
|
|
20230822,174700,1989063440,4910,4910,4910,4910,0
|
|
20230822,174600,1989063440,4910,4910,4910,4910,0
|
|
20230822,174500,1989063440,4910,4910,4910,4910,0
|
|
20230822,174400,1989063440,4910,4910,4910,4910,0
|
|
20230822,174300,1989063440,4910,4910,4910,4910,0
|
|
20230822,174200,1989063440,4910,4910,4910,4910,6763
|
|
20230822,174100,1989063440,4910,4910,4910,4910,0
|
|
20230822,174000,1989063440,4910,4910,4910,4910,0
|
|
20230822,173900,1989063440,4910,4910,4910,4910,0
|
|
20230822,173800,1989063440,4910,4910,4910,4910,0
|
|
20230822,173700,1989063440,4910,4910,4910,4910,0
|
|
20230822,173600,1989063440,4910,4910,4910,4910,0
|
|
20230822,173500,1989063440,4910,4910,4910,4910,0
|
|
20230822,173400,1989063440,4910,4910,4910,4910,0
|
|
20230822,173300,1989063440,4910,4910,4910,4910,0
|
|
20230822,173200,1989063440,4910,4910,4910,4910,0
|
|
20230822,173100,1989063440,4910,4910,4910,4910,0
|
|
20230822,173000,1989063440,4910,4910,4910,4910,0
|
|
20230822,172900,1989063440,4910,4910,4910,4910,0
|
|
20230822,172800,1989063440,4910,4910,4910,4910,0
|
|
20230822,172700,1989063440,4910,4910,4910,4910,0
|
|
20230822,172600,1989063440,4910,4910,4910,4910,0
|
|
20230822,172500,1989063440,4910,4910,4910,4910,0
|
|
20230822,172400,1989063440,4910,4910,4910,4910,0
|
|
20230822,172300,1989063440,4910,4910,4910,4910,0
|
|
20230822,172200,1989063440,4910,4910,4910,4910,0
|
|
20230822,172100,1989063440,4910,4910,4910,4910,0
|
|
20230822,172000,1989063440,4910,4910,4910,4910,0
|
|
20230822,171900,1989063440,4910,4910,4910,4910,0
|
|
20230822,171800,1989063440,4910,4910,4910,4910,0
|
|
20230822,171700,1989063440,4910,4910,4910,4910,0
|
|
20230822,171600,1989063440,4910,4910,4910,4910,0
|
|
20230822,171500,1989063440,4910,4910,4910,4910,0
|
|
20230822,171400,1989063440,4910,4910,4910,4910,0
|
|
20230822,171300,1989063440,4910,4910,4910,4910,0
|
|
20230822,171200,1989063440,4910,4910,4910,4910,6763
|
|
20230822,171100,1989063440,4910,4910,4910,4910,0
|
|
20230822,171000,1989063440,4910,4910,4910,4910,0
|
|
20230822,170900,1989063440,4910,4910,4910,4910,0
|
|
20230822,170800,1989063440,4910,4910,4910,4910,0
|
|
20230822,170700,1989063440,4910,4910,4910,4910,0
|
|
20230822,170600,1989063440,4910,4910,4910,4910,0
|
|
20230822,170500,1989063440,4910,4910,4910,4910,0
|
|
20230822,170400,1989063440,4910,4910,4910,4910,0
|
|
20230822,170300,1989063440,4910,4910,4910,4910,0
|
|
20230822,170200,1989063440,4910,4910,4910,4910,0
|
|
20230822,170100,1989063440,4910,4910,4910,4910,0
|
|
20230822,170000,1989063440,4910,4910,4910,4910,0
|
|
20230822,165900,1989063440,4910,4910,4910,4910,0
|
|
20230822,165800,1989063440,4910,4910,4910,4910,0
|
|
20230822,165700,1989063440,4910,4910,4910,4910,0
|
|
20230822,165600,1989063440,4910,4910,4910,4910,0
|
|
20230822,165500,1989063440,4910,4910,4910,4910,0
|
|
20230822,165400,1989063440,4910,4910,4910,4910,0
|
|
20230822,165300,1989063440,4910,4910,4910,4910,0
|
|
20230822,165200,1989063440,4910,4910,4910,4910,0
|
|
20230822,165100,1989063440,4910,4910,4910,4910,0
|
|
20230822,165000,1989063440,4910,4910,4910,4910,0
|
|
20230822,164900,1989063440,4910,4910,4910,4910,0
|
|
20230822,164800,1989063440,4910,4910,4910,4910,0
|
|
20230822,164700,1989063440,4910,4910,4910,4910,0
|
|
20230822,164600,1989063440,4910,4910,4910,4910,0
|
|
20230822,164500,1989063440,4910,4910,4910,4910,0
|
|
20230822,164400,1989063440,4910,4910,4910,4910,0
|
|
20230822,164300,1989063440,4910,4910,4910,4910,0
|
|
20230822,164200,1989063440,4910,4910,4910,4910,6763
|
|
20230822,164100,1989063440,4910,4910,4910,4910,0
|
|
20230822,164000,1989063440,4910,4910,4910,4910,0
|
|
20230822,163900,1989063440,4910,4910,4910,4910,0
|
|
20230822,163800,1989063440,4910,4910,4910,4910,0
|
|
20230822,163700,1989063440,4910,4910,4910,4910,0
|
|
20230822,163600,1989063440,4910,4910,4910,4910,0
|
|
20230822,163500,1989063440,4910,4910,4910,4910,0
|
|
20230822,163400,1989063440,4910,4910,4910,4910,0
|
|
20230822,163300,1989063440,4910,4910,4910,4910,0
|
|
20230822,163200,1989063440,4910,4910,4910,4910,0
|
|
20230822,163100,1989063440,4910,4910,4910,4910,0
|
|
20230822,163000,1989063440,4910,4910,4910,4910,0
|
|
20230822,162900,1989063440,4910,4910,4910,4910,0
|
|
20230822,162800,1989063440,4910,4910,4910,4910,0
|
|
20230822,162700,1989063440,4910,4910,4910,4910,0
|
|
20230822,162600,1989063440,4910,4910,4910,4910,0
|
|
20230822,162500,1989063440,4910,4910,4910,4910,0
|
|
20230822,162400,1989063440,4910,4910,4910,4910,0
|
|
20230822,162300,1989063440,4910,4910,4910,4910,0
|
|
20230822,162200,1989063440,4910,4910,4910,4910,0
|
|
20230822,162100,1989063440,4910,4910,4910,4910,0
|
|
20230822,162000,1989063440,4910,4910,4910,4910,0
|
|
20230822,161900,1989063440,4910,4910,4910,4910,0
|
|
20230822,161800,1989063440,4910,4910,4910,4910,0
|
|
20230822,161700,1989063440,4910,4910,4910,4910,0
|
|
20230822,161600,1989063440,4910,4910,4910,4910,0
|
|
20230822,161500,1989063440,4910,4910,4910,4910,0
|
|
20230822,161400,1989063440,4910,4910,4910,4910,0
|
|
20230822,161300,1989063440,4910,4910,4910,4910,0
|
|
20230822,161200,1989063440,4910,4910,4910,4910,6763
|
|
20230822,161100,1989063440,4910,4910,4910,4910,0
|
|
20230822,161000,1989063440,4910,4910,4910,4910,0
|
|
20230822,160900,1989063440,4910,4910,4910,4910,0
|
|
20230822,160800,1989063440,4910,4910,4910,4910,0
|
|
20230822,160700,1989063440,4910,4910,4910,4910,0
|
|
20230822,160600,1989063440,4910,4910,4910,4910,0
|
|
20230822,160500,1989063440,4910,4910,4910,4910,0
|
|
20230822,160400,1989063440,4910,4910,4910,4910,0
|
|
20230822,160300,1989063440,4910,4910,4910,4910,0
|
|
20230822,160200,1989063440,4910,4910,4910,4910,0
|
|
20230822,160100,1989063440,4910,4910,4910,4910,0
|
|
20230822,160000,1989063440,4910,4910,4910,4910,0
|
|
20230822,155900,1989063440,4910,4910,4910,4910,0
|
|
20230822,155800,1989063440,4910,4910,4910,4910,0
|
|
20230822,155700,1989063440,4910,4910,4910,4910,0
|
|
20230822,155600,1989063440,4910,4910,4910,4910,0
|
|
20230822,155500,1989063440,4910,4910,4910,4910,0
|
|
20230822,155400,1989063440,4910,4910,4910,4910,0
|
|
20230822,155300,1989063440,4910,4910,4910,4910,0
|
|
20230822,155200,1989063440,4910,4910,4910,4910,0
|
|
20230822,155100,1989063440,4910,4910,4910,4910,0
|
|
20230822,155000,1989063440,4910,4910,4910,4910,0
|
|
20230822,154900,1989063440,4910,4910,4910,4910,0
|
|
20230822,154800,1989063440,4910,4910,4910,4910,0
|
|
20230822,154700,1989063440,4910,4910,4910,4910,0
|
|
20230822,154600,1989063440,4910,4910,4910,4910,0
|
|
20230822,154500,1989063440,4910,4910,4910,4910,0
|
|
20230822,154400,1989063440,4910,4910,4910,4910,0
|
|
20230822,154300,1989063440,4910,4910,4910,4910,0
|
|
20230822,154200,1989063440,4910,4910,4910,4910,6763
|
|
20230822,154100,1989063440,4910,4910,4910,4910,0
|
|
20230822,154000,1989063440,4910,4910,4910,4910,0
|
|
20230822,153900,1989063440,4910,4910,4910,4910,0
|
|
20230822,153800,1989063440,4910,4910,4910,4910,0
|
|
20230822,153700,1989063440,4910,4910,4910,4910,0
|
|
20230822,153600,1989063440,4910,4910,4910,4910,0
|
|
20230822,153500,1989063440,4910,4910,4910,4910,0
|
|
20230822,153400,1989063440,4910,4910,4910,4910,0
|
|
20230822,153300,1989063440,4910,4910,4910,4910,0
|
|
20230822,153200,1989063440,4910,4910,4910,4910,0
|
|
20230822,153100,1989063440,4910,4910,4910,4910,0
|
|
20230822,153000,1989063440,4910,4910,4910,4910,6763
|
|
20230822,152900,1955857110,4920,4920,4920,4920,0
|
|
20230822,152800,1955857110,4920,4920,4920,4920,0
|
|
20230822,152700,1955857110,4920,4920,4920,4920,0
|
|
20230822,152600,1955857110,4920,4920,4920,4920,0
|
|
20230822,152500,1955857110,4920,4920,4920,4920,0
|
|
20230822,152400,1955857110,4920,4920,4920,4920,0
|
|
20230822,152300,1955857110,4920,4920,4920,4920,0
|
|
20230822,152200,1955857110,4920,4920,4920,4920,0
|
|
20230822,152100,1955857110,4920,4920,4920,4920,0
|
|
20230822,152000,1955857110,4920,4920,4920,4920,0
|
|
20230822,151900,1955857110,4920,4915,4920,4910,920
|
|
20230822,151800,1951338295,4915,4910,4920,4910,7190
|
|
20230822,151700,1916031945,4915,4915,4915,4910,470
|
|
20230822,151600,1913723890,4910,4915,4915,4910,381
|
|
20230822,151500,1911851315,4915,4910,4915,4910,1028
|
|
20230822,151400,1906799630,4910,4915,4915,4910,2365
|
|
20230822,151300,1895182940,4915,4915,4915,4915,194
|
|
20230822,151200,1894229430,4915,4915,4915,4915,1948
|
|
20230822,151100,1884655010,4915,4915,4915,4915,1045
|
|
20230822,151000,1879518835,4915,4920,4920,4915,151
|
|
20230822,150900,1878776665,4915,4920,4920,4915,328
|
|
20230822,150800,1877163925,4920,4920,4920,4920,1
|
|
20230822,150700,1877159005,4920,4915,4920,4915,989
|
|
20230822,150600,1872296620,4920,4925,4925,4915,646
|
|
20230822,150500,1869119710,4925,4925,4925,4925,3
|
|
20230822,150400,1869104935,4925,4915,4925,4915,706
|
|
20230822,150300,1865634885,4925,4920,4925,4920,343
|
|
20230822,150200,1863947320,4920,4920,4920,4920,591
|
|
20230822,150100,1861039600,4920,4920,4920,4920,261
|
|
20230822,150000,1859755480,4920,4920,4920,4920,103
|
|
20230822,145900,1859248720,4920,4920,4920,4920,805
|
|
20230822,145800,1855288120,4920,4920,4920,4920,300
|
|
20230822,145700,1853812120,4920,4920,4920,4920,102
|
|
20230822,145600,1853310280,4920,4920,4920,4920,148
|
|
20230822,145500,1852582120,4920,4920,4920,4920,131
|
|
20230822,145400,1851937600,4925,4920,4925,4920,302
|
|
20230822,145300,1850451750,4925,4920,4925,4920,267
|
|
20230822,145200,1849138105,4915,4920,4920,4915,2
|
|
20230822,145100,1849128270,4920,4915,4920,4915,3764
|
|
20230822,145000,1830621380,4915,4915,4915,4915,20
|
|
20230822,144900,1830523080,4920,4920,4920,4920,0
|
|
20230822,144800,1830523080,4920,4920,4920,4920,30
|
|
20230822,144700,1830375480,4920,4920,4920,4920,522
|
|
20230822,144600,1827807240,4920,4915,4920,4915,1712
|
|
20230822,144500,1819392235,4915,4915,4915,4915,843
|
|
20230822,144400,1815248890,4915,4915,4915,4915,1210
|
|
20230822,144300,1809301740,4915,4915,4915,4915,211
|
|
20230822,144200,1808264675,4910,4920,4920,4910,1229
|
|
20230822,144100,1802219355,4915,4915,4915,4915,2256
|
|
20230822,144000,1791131115,4910,4915,4915,4910,1604
|
|
20230822,143900,1783253420,4925,4915,4925,4915,685
|
|
20230822,143800,1779884545,4925,4925,4925,4925,0
|
|
20230822,143700,1779884545,4925,4910,4925,4910,1351
|
|
20230822,143600,1773250865,4910,4920,4920,4910,3679
|
|
20230822,143500,1755184325,4915,4920,4920,4915,2699
|
|
20230822,143400,1741915180,4920,4920,4925,4920,1743
|
|
20230822,143300,1733339595,4920,4925,4925,4920,3386
|
|
20230822,143200,1716680365,4925,4925,4925,4925,1
|
|
20230822,143100,1716675440,4925,4925,4925,4925,103
|
|
20230822,143000,1716168165,4925,4925,4925,4920,1815
|
|
20230822,142900,1707231475,4930,4925,4930,4925,911
|
|
20230822,142800,1702744775,4930,4935,4935,4925,1741
|
|
20230822,142700,1694163160,4935,4940,4940,4935,71
|
|
20230822,142600,1693812750,4940,4935,4940,4930,647
|
|
20230822,142500,1690621285,4935,4930,4935,4930,362
|
|
20230822,142400,1688836615,4930,4925,4930,4925,3201
|
|
20230822,142300,1673071670,4925,4925,4925,4920,2953
|
|
20230822,142200,1658529675,4925,4920,4925,4920,1276
|
|
20230822,142100,1652249055,4925,4920,4925,4920,308
|
|
20230822,142000,1650733685,4925,4925,4925,4920,92
|
|
20230822,141900,1650280635,4925,4920,4925,4920,331
|
|
20230822,141800,1648652095,4925,4920,4925,4915,4157
|
|
20230822,141700,1628200445,4920,4915,4920,4915,3559
|
|
20230822,141600,1610697870,4920,4920,4920,4920,10
|
|
20230822,141500,1610648670,4920,4925,4925,4915,2865
|
|
20230822,141400,1596553930,4925,4925,4930,4920,2889
|
|
20230822,141300,1582327125,4930,4925,4930,4920,2737
|
|
20230822,141200,1568848925,4925,4925,4925,4920,1917
|
|
20230822,141100,1559409910,4925,4925,4925,4925,5
|
|
20230822,141000,1559385285,4925,4925,4925,4920,1480
|
|
20230822,140900,1552103620,4925,4935,4935,4920,7967
|
|
20230822,140800,1512864665,4935,4935,4935,4930,1449
|
|
20230822,140700,1505715380,4935,4935,4935,4935,4612
|
|
20230822,140600,1482955160,4930,4940,4940,4930,3369
|
|
20230822,140500,1466326450,4945,4940,4945,4940,516
|
|
20230822,140400,1463777275,4940,4940,4940,4935,414
|
|
20230822,140300,1461733645,4940,4930,4940,4930,1286
|
|
20230822,140200,1455388755,4935,4935,4935,4935,505
|
|
20230822,140100,1452896580,4935,4935,4945,4935,16
|
|
20230822,140000,1452817610,4945,4940,4945,4930,1092
|
|
20230822,135900,1447431370,4945,4940,4945,4930,1318
|
|
20230822,135800,1440923495,4925,4945,4945,4925,3206
|
|
20230822,135700,1425115725,4935,4945,4945,4935,324
|
|
20230822,135600,1423516605,4945,4945,4945,4935,317
|
|
20230822,135500,1421952100,4935,4940,4945,4935,3363
|
|
20230822,135400,1405347180,4945,4940,4945,4935,723
|
|
20230822,135300,1401778530,4940,4940,4940,4935,1016
|
|
20230822,135200,1396759640,4935,4945,4945,4935,654
|
|
20230822,135100,1393529025,4945,4950,4950,4940,1958
|
|
20230822,135000,1383853300,4950,4945,4950,4940,378
|
|
20230822,134900,1381984280,4950,4950,4950,4950,166
|
|
20230822,134800,1381162580,4940,4940,4940,4940,306
|
|
20230822,134700,1379650940,4950,4945,4950,4940,1071
|
|
20230822,134600,1374356915,4945,4945,4945,4940,334
|
|
20230822,134500,1372706840,4940,4940,4940,4940,1224
|
|
20230822,134400,1366660280,4945,4945,4945,4940,593
|
|
20230822,134300,1363730830,4945,4940,4945,4940,329
|
|
20230822,134200,1362105455,4945,4940,4950,4940,2178
|
|
20230822,134100,1351335910,4945,4940,4945,4940,309
|
|
20230822,134000,1349809435,4940,4950,4950,4940,545
|
|
20230822,133900,1347114410,4945,4950,4950,4945,1148
|
|
20230822,133800,1341437530,4950,4945,4950,4945,674
|
|
20230822,133700,1338104565,4945,4950,4955,4945,525
|
|
20230822,133600,1335505975,4955,4950,4955,4950,333
|
|
20230822,133500,1333857510,4955,4955,4955,4950,1200
|
|
20230822,133400,1327915145,4960,4955,4960,4955,328
|
|
20230822,133300,1326289895,4955,4965,4965,4955,2010
|
|
20230822,133200,1316318320,4970,4970,4975,4970,1496
|
|
20230822,133100,1308883180,4975,4975,4975,4975,607
|
|
20230822,133000,1305863355,4970,4975,4975,4970,436
|
|
20230822,132900,1303696415,4970,4975,4975,4970,448
|
|
20230822,132800,1301469810,4975,4970,4975,4970,495
|
|
20230822,132700,1299009620,4975,4970,4975,4970,463
|
|
20230822,132600,1296708400,4975,4975,4975,4975,22
|
|
20230822,132500,1296598950,4975,4975,4975,4975,0
|
|
20230822,132400,1296598950,4975,4970,4975,4970,204
|
|
20230822,132300,1295585050,4975,4970,4975,4970,304
|
|
20230822,132200,1294074150,4975,4975,4975,4970,1039
|
|
20230822,132100,1288910055,4975,4975,4975,4975,1
|
|
20230822,132000,1288905080,4970,4975,4975,4970,1052
|
|
20230822,131900,1283672375,4975,4975,4975,4975,3295
|
|
20230822,131800,1267279750,4975,4975,4975,4975,4
|
|
20230822,131700,1267259850,4975,4970,4975,4970,2018
|
|
20230822,131600,1257230300,4970,4970,4970,4970,0
|
|
20230822,131500,1257230300,4970,4970,4970,4965,2157
|
|
20230822,131400,1246510060,4970,4975,4975,4970,1710
|
|
20230822,131300,1238003860,4975,4975,4975,4975,0
|
|
20230822,131200,1238003860,4975,4970,4975,4970,300
|
|
20230822,131100,1236512605,4970,4970,4970,4970,0
|
|
20230822,131000,1236512605,4970,4975,4975,4970,2179
|
|
20230822,130900,1225673240,4980,4980,4980,4980,0
|
|
20230822,130800,1225673240,4980,4980,4980,4980,413
|
|
20230822,130700,1223616500,4980,4980,4980,4980,336
|
|
20230822,130600,1221943220,4980,4980,4980,4980,1131
|
|
20230822,130500,1216310840,4985,4985,4985,4985,101
|
|
20230822,130400,1215807355,4980,4980,4980,4980,986
|
|
20230822,130300,1210897075,4975,4975,4975,4975,0
|
|
20230822,130200,1210897075,4975,4975,4975,4975,2
|
|
20230822,130100,1210887125,4980,4980,4980,4980,600
|
|
20230822,130000,1207899125,4980,4975,4980,4975,112
|
|
20230822,125900,1207341575,4980,4980,4980,4980,10
|
|
20230822,125800,1207291775,4980,4980,4980,4980,0
|
|
20230822,125700,1207291775,4980,4980,4980,4980,10
|
|
20230822,125600,1207241975,4975,4975,4975,4975,0
|
|
20230822,125500,1207241975,4975,4975,4975,4975,0
|
|
20230822,125400,1207241975,4975,4975,4975,4975,0
|
|
20230822,125300,1207241975,4975,4975,4975,4975,170
|
|
20230822,125200,1206396225,4975,4975,4975,4975,298
|
|
20230822,125100,1204913675,4970,4975,4975,4970,2001
|
|
20230822,125000,1194966895,4980,4980,4980,4980,0
|
|
20230822,124900,1194966895,4980,4980,4980,4975,954
|
|
20230822,124800,1190215995,4980,4980,4980,4980,8
|
|
20230822,124700,1190176155,4975,4975,4975,4975,1193
|
|
20230822,124600,1184240980,4975,4975,4975,4975,107
|
|
20230822,124500,1183708655,4975,4980,4980,4975,3881
|
|
20230822,124400,1164381305,4980,4980,4980,4980,460
|
|
20230822,124300,1162090505,4980,4980,4980,4980,112
|
|
20230822,124200,1161532745,4985,4980,4985,4980,123
|
|
20230822,124100,1160920155,4980,4985,4985,4980,210
|
|
20230822,124000,1159873855,4980,4985,4985,4980,809
|
|
20230822,123900,1155841535,4980,4980,4980,4980,103
|
|
20230822,123800,1155328595,4980,4980,4980,4980,63
|
|
20230822,123700,1155014855,4980,4980,4980,4980,198
|
|
20230822,123600,1154028815,4985,4985,4985,4985,135
|
|
20230822,123500,1153355840,4985,4985,4985,4985,1
|
|
20230822,123400,1153350855,4980,4980,4980,4980,192
|
|
20230822,123300,1152394695,4980,4980,4980,4980,0
|
|
20230822,123200,1152394695,4980,4980,4980,4980,727
|
|
20230822,123100,1148774235,4980,4980,4980,4980,0
|
|
20230822,123000,1148774235,4980,4980,4980,4980,0
|
|
20230822,122900,1148774235,4980,4980,4980,4980,10
|
|
20230822,122800,1148724435,4980,4975,4985,4975,1611
|
|
20230822,122700,1140701655,4975,4975,4975,4975,1020
|
|
20230822,122600,1135627155,4975,4975,4975,4975,1336
|
|
20230822,122500,1128980555,4970,4975,4975,4970,1107
|
|
20230822,122400,1123473245,4975,4975,4975,4975,0
|
|
20230822,122300,1123473245,4975,4975,4975,4975,1245
|
|
20230822,122200,1117279370,4980,4980,4980,4980,72
|
|
20230822,122100,1116920810,4975,4975,4975,4975,0
|
|
20230822,122000,1116920810,4975,4980,4980,4975,309
|
|
20230822,121900,1115383360,4975,4980,4980,4975,1378
|
|
20230822,121800,1108522810,4980,4980,4980,4980,0
|
|
20230822,121700,1108522810,4980,4975,4980,4975,777
|
|
20230822,121600,1104657215,4980,4980,4980,4980,326
|
|
20230822,121500,1103033735,4980,4980,4980,4980,0
|
|
20230822,121400,1103033735,4980,4980,4980,4980,462
|
|
20230822,121300,1100732975,4980,4980,4980,4975,130
|
|
20230822,121200,1100085580,4980,4980,4980,4980,2
|
|
20230822,121100,1100075620,4980,4980,4980,4975,1968
|
|
20230822,121000,1090275265,4980,4980,4980,4980,40
|
|
20230822,120900,1090076065,4980,4980,4980,4980,300
|
|
20230822,120800,1088582065,4980,4980,4980,4975,818
|
|
20230822,120700,1084509500,4980,4980,4980,4980,31
|
|
20230822,120600,1084355120,4980,4980,4980,4980,241
|
|
20230822,120500,1083154940,4975,4975,4975,4970,204
|
|
20230822,120400,1082140410,4975,4975,4975,4975,303
|
|
20230822,120300,1080632985,4975,4975,4975,4975,718
|
|
20230822,120200,1077060935,4975,4975,4975,4975,100
|
|
20230822,120100,1076563435,4975,4975,4975,4970,550
|
|
20230822,120000,1073828135,4975,4970,4975,4970,60
|
|
20230822,115900,1073529930,4970,4970,4970,4970,1301
|
|
20230822,115800,1067063960,4960,4965,4965,4960,164
|
|
20230822,115700,1066250050,4965,4965,4965,4960,826
|
|
20230822,115600,1062150960,4965,4965,4965,4965,0
|
|
20230822,115500,1062150960,4965,4965,4970,4965,112
|
|
20230822,115400,1061594840,4960,4965,4965,4960,406
|
|
20230822,115300,1059579445,4965,4965,4965,4965,42
|
|
20230822,115200,1059370915,4960,4965,4965,4960,40
|
|
20230822,115100,1059172365,4965,4965,4965,4960,985
|
|
20230822,115000,1054284415,4965,4965,4965,4960,622
|
|
20230822,114900,1051196520,4965,4965,4965,4965,110
|
|
20230822,114800,1050650370,4965,4965,4965,4965,21
|
|
20230822,114700,1050546105,4960,4960,4960,4960,183
|
|
20230822,114600,1049638425,4965,4960,4965,4960,79
|
|
20230822,114500,1049246535,4955,4955,4960,4955,331
|
|
20230822,114400,1047605155,4955,4950,4960,4950,1286
|
|
20230822,114300,1041238830,4950,4950,4955,4950,121
|
|
20230822,114200,1040639830,4955,4950,4955,4950,82
|
|
20230822,114100,1040233780,4950,4950,4955,4950,206
|
|
20230822,114000,1039213975,4950,4955,4955,4950,1577
|
|
20230822,113900,1031407680,4955,4950,4955,4950,208
|
|
20230822,113800,1030377750,4950,4950,4950,4950,259
|
|
20230822,113700,1029095700,4950,4950,4950,4950,196
|
|
20230822,113600,1028125500,4950,4955,4955,4950,113
|
|
20230822,113500,1027566050,4955,4955,4955,4950,244
|
|
20230822,113400,1026357585,4950,4955,4955,4950,151
|
|
20230822,113300,1025609830,4950,4950,4955,4950,178
|
|
20230822,113200,1024728715,4955,4955,4955,4950,41
|
|
20230822,113100,1024525680,4955,4950,4955,4950,71
|
|
20230822,113000,1024174125,4950,4950,4950,4950,9
|
|
20230822,112900,1024129575,4945,4950,4950,4945,206
|
|
20230822,112800,1023109900,4940,4950,4950,4940,1842
|
|
20230822,112700,1014003580,4945,4945,4945,4945,17
|
|
20230822,112600,1013919515,4945,4950,4950,4945,27
|
|
20230822,112500,1013785870,4950,4945,4950,4945,289
|
|
20230822,112400,1012356760,4940,4940,4940,4940,936
|
|
20230822,112300,1007732920,4940,4935,4940,4935,31
|
|
20230822,112200,1007579785,4935,4935,4940,4935,77
|
|
20230822,112100,1007199725,4935,4935,4935,4935,77
|
|
20230822,112000,1006819730,4935,4935,4940,4935,1892
|
|
20230822,111900,997482660,4935,4930,4935,4925,7403
|
|
20230822,111800,960960980,4930,4930,4930,4930,6
|
|
20230822,111700,960931400,4930,4930,4930,4930,967
|
|
20230822,111600,956164090,4930,4935,4935,4930,185
|
|
20230822,111500,955251540,4935,4930,4935,4930,192
|
|
20230822,111400,954304935,4930,4930,4930,4930,171
|
|
20230822,111300,953461905,4930,4930,4935,4930,1822
|
|
20230822,111200,944479440,4925,4930,4930,4925,192
|
|
20230822,111100,943533830,4930,4930,4930,4925,407
|
|
20230822,111000,941527740,4930,4930,4930,4930,393
|
|
20230822,110900,939590250,4930,4930,4930,4930,20
|
|
20230822,110800,939491650,4930,4925,4930,4925,221
|
|
20230822,110700,938402220,4925,4925,4925,4925,902
|
|
20230822,110600,933959870,4920,4925,4925,4920,1451
|
|
20230822,110500,926820895,4925,4920,4925,4920,1086
|
|
20230822,110400,921477770,4920,4930,4930,4920,4038
|
|
20230822,110300,901599740,4930,4930,4930,4925,1498
|
|
20230822,110200,894221085,4930,4930,4935,4930,540
|
|
20230822,110100,891558880,4930,4935,4935,4930,68
|
|
20230822,110000,891223615,4930,4930,4930,4930,994
|
|
20230822,105900,886323195,4930,4930,4930,4930,402
|
|
20230822,105800,884341335,4935,4930,4935,4930,151
|
|
20230822,105700,883596520,4930,4930,4930,4930,134
|
|
20230822,105600,882935900,4930,4930,4935,4930,215
|
|
20230822,105500,881875885,4930,4930,4930,4930,206
|
|
20230822,105400,880860305,4930,4930,4930,4930,221
|
|
20230822,105300,879770775,4935,4935,4935,4935,2602
|
|
20230822,105200,866929905,4940,4940,4940,4935,2633
|
|
20230822,105100,853923680,4945,4940,4945,4940,209
|
|
20230822,105000,852891130,4940,4940,4945,4940,216
|
|
20230822,104900,851824020,4940,4940,4940,4940,89
|
|
20230822,104800,851384360,4940,4940,4940,4940,635
|
|
20230822,104700,848247460,4945,4940,4945,4940,101
|
|
20230822,104600,847748515,4940,4950,4950,4940,1875
|
|
20230822,104500,838482165,4950,4945,4950,4945,62
|
|
20230822,104400,838175285,4950,4950,4950,4945,325
|
|
20230822,104300,836566555,4950,4945,4955,4945,137
|
|
20230822,104200,835888765,4945,4950,4950,4945,215
|
|
20230822,104100,834824535,4950,4950,4950,4950,4
|
|
20230822,104000,834804735,4945,4945,4970,4945,2623
|
|
20230822,103900,821805075,4945,4945,4950,4945,247
|
|
20230822,103800,820583635,4945,4945,4950,4945,193
|
|
20230822,103700,819629200,4950,4950,4950,4950,459
|
|
20230822,103600,817357150,4955,4950,4955,4950,892
|
|
20230822,103500,812940725,4950,4960,4960,4950,2994
|
|
20230822,103400,798108590,4960,4955,4960,4955,204
|
|
20230822,103300,797097620,4960,4955,4960,4950,795
|
|
20230822,103200,793158415,4960,4955,4960,4955,281
|
|
20230822,103100,791766010,4955,4955,4955,4950,261
|
|
20230822,103000,790473275,4955,4955,4960,4955,278
|
|
20230822,102900,789095735,4955,4955,4955,4950,338
|
|
20230822,102800,787421515,4945,4945,4950,4945,2126
|
|
20230822,102700,776901525,4945,4940,4945,4940,1101
|
|
20230822,102600,771457760,4940,4940,4945,4940,628
|
|
20230822,102500,768355255,4940,4935,4940,4935,297
|
|
20230822,102400,766888570,4935,4935,4940,4935,1127
|
|
20230822,102300,761326740,4930,4930,4930,4930,875
|
|
20230822,102200,757012990,4935,4930,4935,4930,278
|
|
20230822,102100,755642400,4935,4935,4935,4935,1549
|
|
20230822,102000,747998085,4935,4940,4940,4935,174
|
|
20230822,101900,747139340,4940,4940,4940,4935,719
|
|
20230822,101800,743587500,4940,4940,4940,4940,160
|
|
20230822,101700,742797100,4940,4940,4940,4935,256
|
|
20230822,101600,741532875,4935,4935,4940,4930,509
|
|
20230822,101500,739020240,4935,4930,4935,4930,143
|
|
20230822,101400,738314595,4930,4930,4935,4930,1753
|
|
20230822,101300,729665995,4935,4930,4935,4930,2275
|
|
20230822,101200,718450225,4930,4930,4930,4925,1331
|
|
20230822,101100,711888855,4930,4935,4935,4930,5
|
|
20230822,101000,711864200,4935,4935,4935,4935,529
|
|
20230822,100900,709253585,4935,4930,4935,4930,102
|
|
20230822,100800,708750235,4930,4930,4940,4930,373
|
|
20230822,100700,706908845,4930,4945,4945,4925,2036
|
|
20230822,100600,696865970,4940,4940,4940,4940,173
|
|
20230822,100500,696011350,4935,4935,4940,4935,898
|
|
20230822,100400,691579715,4930,4930,4935,4930,209
|
|
20230822,100300,690549340,4930,4930,4930,4930,103
|
|
20230822,100200,690041550,4930,4925,4930,4925,87
|
|
20230822,100100,689612660,4930,4930,4930,4925,707
|
|
20230822,100000,686127170,4925,4925,4925,4920,1163
|
|
20230822,095900,680399835,4925,4915,4925,4915,1382
|
|
20230822,095800,673599880,4915,4920,4920,4915,911
|
|
20230822,095700,669120525,4920,4920,4920,4915,2384
|
|
20230822,095600,657391265,4920,4920,4920,4915,1125
|
|
20230822,095500,651856640,4920,4920,4925,4920,2721
|
|
20230822,095400,638469305,4920,4925,4930,4920,4326
|
|
20230822,095300,617163660,4925,4930,4930,4925,655
|
|
20230822,095200,613934765,4930,4935,4935,4930,3747
|
|
20230822,095100,595459635,4935,4935,4940,4935,2679
|
|
20230822,095000,582238625,4935,4935,4935,4930,1360
|
|
20230822,094900,575528750,4930,4940,4940,4930,3200
|
|
20230822,094800,559736230,4935,4940,4940,4935,243
|
|
20230822,094700,558536740,4940,4940,4940,4935,1141
|
|
20230822,094600,552905860,4935,4940,4940,4935,213
|
|
20230822,094500,551853660,4935,4940,4940,4935,112
|
|
20230822,094400,551300740,4940,4945,4945,4935,1198
|
|
20230822,094300,545386860,4945,4940,4945,4940,410
|
|
20230822,094200,543361410,4940,4930,4950,4930,583
|
|
20230822,094100,540481145,4930,4935,4940,4930,5111
|
|
20230822,094000,515264185,4935,4940,4940,4935,728
|
|
20230822,093900,511670350,4940,4940,4940,4935,264
|
|
20230822,093800,510367070,4935,4940,4940,4935,3025
|
|
20230822,093700,495438175,4940,4950,4950,4940,4063
|
|
20230822,093600,475357910,4950,4950,4950,4945,532
|
|
20230822,093500,472727090,4955,4950,4955,4950,1936
|
|
20230822,093400,463143830,4950,4950,4950,4950,386
|
|
20230822,093300,461233130,4950,4950,4955,4945,877
|
|
20230822,093200,456893405,4955,4960,4960,4955,13
|
|
20230822,093100,456828985,4955,4950,4955,4950,630
|
|
20230822,093000,453709010,4950,4960,4960,4950,132
|
|
20230822,092900,453054615,4960,4960,4960,4940,26391
|
|
20230822,092800,322294265,4955,4960,4965,4955,2113
|
|
20230822,092700,311822085,4965,4960,4965,4960,170
|
|
20230822,092600,310978875,4960,4960,4960,4955,1082
|
|
20230822,092500,305616015,4955,4955,4955,4950,1928
|
|
20230822,092400,296070020,4950,4935,4950,4935,1878
|
|
20230822,092300,286781700,4935,4960,4960,4935,7638
|
|
20230822,092200,248958760,4965,4970,4975,4965,2791
|
|
20230822,092100,235090730,4970,4990,4990,4960,4842
|
|
20230822,092000,210992900,4995,4995,4995,4990,2472
|
|
20230822,091900,198657065,5000,5000,5010,5000,242
|
|
20230822,091800,197446235,4990,5020,5020,4990,3421
|
|
20230822,091700,180338760,5020,5020,5020,5010,572
|
|
20230822,091600,177469320,5020,5020,5020,5020,1
|
|
20230822,091500,177464300,5000,5010,5010,5000,302
|
|
20230822,091400,175951330,5010,5020,5020,5010,60
|
|
20230822,091300,175650250,5020,4995,5020,4990,2597
|
|
20230822,091200,162672445,5010,5020,5020,5010,55
|
|
20230822,091100,162396845,5000,5010,5030,4995,7278
|
|
20230822,091000,126012570,5020,5010,5030,5010,841
|
|
20230822,090900,121799020,5030,5020,5030,5010,4379
|
|
20230822,090800,99835290,5030,5050,5050,5030,204
|
|
20230822,090700,98809110,5050,5030,5050,5020,2313
|
|
20230822,090600,87177370,5020,5040,5040,5020,6105
|
|
20230822,090500,56430170,5020,5050,5050,5020,616
|
|
20230822,090400,53336540,5050,5040,5050,5020,207
|
|
20230822,090300,52295240,5010,5030,5050,5010,840
|
|
20230822,090200,48061550,5030,5030,5030,5020,5035
|
|
20230822,090100,22765180,5040,5040,5060,5040,756
|
|
20230822,090000,18954720,5060,5060,5060,5040,3746
|