608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190500,9968372080,3270,3270,3270,3270,25083
|
|
20230824,190400,9968372080,3270,3270,3270,3270,0
|
|
20230824,190300,9968372080,3270,3270,3270,3270,0
|
|
20230824,190200,9968372080,3270,3270,3270,3270,0
|
|
20230824,190100,9968372080,3270,3270,3270,3270,0
|
|
20230824,190000,9968372080,3270,3270,3270,3270,0
|
|
20230824,185900,9968372080,3270,3270,3270,3270,0
|
|
20230824,185800,9968372080,3270,3270,3270,3270,0
|
|
20230824,185700,9968372080,3270,3270,3270,3270,0
|
|
20230824,185600,9968372080,3270,3270,3270,3270,0
|
|
20230824,185500,9968372080,3270,3270,3270,3270,0
|
|
20230824,185400,9968372080,3270,3270,3270,3270,0
|
|
20230824,185300,9968372080,3270,3270,3270,3270,0
|
|
20230824,185200,9968372080,3270,3270,3270,3270,0
|
|
20230824,185100,9968372080,3270,3270,3270,3270,0
|
|
20230824,185000,9968372080,3270,3270,3270,3270,0
|
|
20230824,184900,9968372080,3270,3270,3270,3270,0
|
|
20230824,184800,9968372080,3270,3270,3270,3270,0
|
|
20230824,184700,9968372080,3270,3270,3270,3270,0
|
|
20230824,184600,9968372080,3270,3270,3270,3270,0
|
|
20230824,184500,9968372080,3270,3270,3270,3270,0
|
|
20230824,184400,9968372080,3270,3270,3270,3270,0
|
|
20230824,184300,9968372080,3270,3270,3270,3270,0
|
|
20230824,184200,9968372080,3270,3270,3270,3270,0
|
|
20230824,184100,9968372080,3270,3270,3270,3270,0
|
|
20230824,184000,9968372080,3270,3270,3270,3270,0
|
|
20230824,183900,9968372080,3270,3270,3270,3270,0
|
|
20230824,183800,9968372080,3270,3270,3270,3270,0
|
|
20230824,183700,9968372080,3270,3270,3270,3270,0
|
|
20230824,183600,9968372080,3270,3270,3270,3270,0
|
|
20230824,183500,9968372080,3270,3270,3270,3270,25083
|
|
20230824,183400,9968372080,3270,3270,3270,3270,0
|
|
20230824,183300,9968372080,3270,3270,3270,3270,0
|
|
20230824,183200,9968372080,3270,3270,3270,3270,0
|
|
20230824,183100,9968372080,3270,3270,3270,3270,0
|
|
20230824,183000,9968372080,3270,3270,3270,3270,0
|
|
20230824,182900,9968372080,3270,3270,3270,3270,0
|
|
20230824,182800,9968372080,3270,3270,3270,3270,0
|
|
20230824,182700,9968372080,3270,3270,3270,3270,0
|
|
20230824,182600,9968372080,3270,3270,3270,3270,0
|
|
20230824,182500,9968372080,3270,3270,3270,3270,0
|
|
20230824,182400,9968372080,3270,3270,3270,3270,0
|
|
20230824,182300,9968372080,3270,3270,3270,3270,0
|
|
20230824,182200,9968372080,3270,3270,3270,3270,0
|
|
20230824,182100,9968372080,3270,3270,3270,3270,0
|
|
20230824,182000,9968372080,3270,3270,3270,3270,0
|
|
20230824,181900,9968372080,3270,3270,3270,3270,0
|
|
20230824,181800,9968372080,3270,3270,3270,3270,0
|
|
20230824,181700,9968372080,3270,3270,3270,3270,0
|
|
20230824,181600,9968372080,3270,3270,3270,3270,0
|
|
20230824,181500,9968372080,3270,3270,3270,3270,0
|
|
20230824,181400,9968372080,3270,3270,3270,3270,0
|
|
20230824,181300,9968372080,3270,3270,3270,3270,0
|
|
20230824,181200,9968372080,3270,3270,3270,3270,0
|
|
20230824,181100,9968372080,3270,3270,3270,3270,0
|
|
20230824,181000,9968372080,3270,3270,3270,3270,0
|
|
20230824,180900,9968372080,3270,3270,3270,3270,0
|
|
20230824,180800,9968372080,3270,3270,3270,3270,0
|
|
20230824,180700,9968372080,3270,3270,3270,3270,0
|
|
20230824,180600,9968372080,3270,3270,3270,3270,0
|
|
20230824,180500,9968372080,3270,3270,3270,3270,25083
|
|
20230824,180400,9968372080,3270,3270,3270,3270,0
|
|
20230824,180300,9968372080,3270,3270,3270,3270,0
|
|
20230824,180200,9968372080,3270,3270,3270,3270,0
|
|
20230824,180100,9968372080,3270,3270,3270,3270,0
|
|
20230824,180000,9968372080,3270,3270,3270,3270,0
|
|
20230824,175900,9968372080,3270,3270,3270,3270,0
|
|
20230824,175800,9968372080,3270,3270,3270,3270,0
|
|
20230824,175700,9968372080,3270,3270,3270,3270,0
|
|
20230824,175600,9968372080,3270,3270,3270,3270,0
|
|
20230824,175500,9968372080,3270,3270,3270,3270,0
|
|
20230824,175400,9968372080,3270,3270,3270,3270,0
|
|
20230824,175300,9968372080,3270,3270,3270,3270,0
|
|
20230824,175200,9968372080,3270,3270,3270,3270,0
|
|
20230824,175100,9968372080,3270,3270,3270,3270,0
|
|
20230824,175000,9968372080,3270,3270,3270,3270,0
|
|
20230824,174900,9968372080,3270,3270,3270,3270,0
|
|
20230824,174800,9968372080,3270,3270,3270,3270,0
|
|
20230824,174700,9968372080,3270,3270,3270,3270,0
|
|
20230824,174600,9968372080,3270,3270,3270,3270,0
|
|
20230824,174500,9968372080,3270,3270,3270,3270,0
|
|
20230824,174400,9968372080,3270,3270,3270,3270,0
|
|
20230824,174300,9968372080,3270,3270,3270,3270,0
|
|
20230824,174200,9968372080,3270,3270,3270,3270,0
|
|
20230824,174100,9968372080,3270,3270,3270,3270,0
|
|
20230824,174000,9968372080,3270,3270,3270,3270,0
|
|
20230824,173900,9968372080,3270,3270,3270,3270,0
|
|
20230824,173800,9968372080,3270,3270,3270,3270,0
|
|
20230824,173700,9968372080,3270,3270,3270,3270,0
|
|
20230824,173600,9968372080,3270,3270,3270,3270,0
|
|
20230824,173500,9968372080,3270,3270,3270,3270,25083
|
|
20230824,173400,9968372080,3270,3270,3270,3270,0
|
|
20230824,173300,9968372080,3270,3270,3270,3270,0
|
|
20230824,173200,9968372080,3270,3270,3270,3270,0
|
|
20230824,173100,9968372080,3270,3270,3270,3270,0
|
|
20230824,173000,9968372080,3270,3270,3270,3270,0
|
|
20230824,172900,9968372080,3270,3270,3270,3270,0
|
|
20230824,172800,9968372080,3270,3270,3270,3270,0
|
|
20230824,172700,9968372080,3270,3270,3270,3270,0
|
|
20230824,172600,9968372080,3270,3270,3270,3270,0
|
|
20230824,172500,9968372080,3270,3270,3270,3270,0
|
|
20230824,172400,9968372080,3270,3270,3270,3270,0
|
|
20230824,172300,9968372080,3270,3270,3270,3270,0
|
|
20230824,172200,9968372080,3270,3270,3270,3270,0
|
|
20230824,172100,9968372080,3270,3270,3270,3270,0
|
|
20230824,172000,9968372080,3270,3270,3270,3270,0
|
|
20230824,171900,9968372080,3270,3270,3270,3270,0
|
|
20230824,171800,9968372080,3270,3270,3270,3270,0
|
|
20230824,171700,9968372080,3270,3270,3270,3270,0
|
|
20230824,171600,9968372080,3270,3270,3270,3270,0
|
|
20230824,171500,9968372080,3270,3270,3270,3270,0
|
|
20230824,171400,9968372080,3270,3270,3270,3270,0
|
|
20230824,171300,9968372080,3270,3270,3270,3270,0
|
|
20230824,171200,9968372080,3270,3270,3270,3270,0
|
|
20230824,171100,9968372080,3270,3270,3270,3270,0
|
|
20230824,171000,9968372080,3270,3270,3270,3270,0
|
|
20230824,170900,9968372080,3270,3270,3270,3270,0
|
|
20230824,170800,9968372080,3270,3270,3270,3270,0
|
|
20230824,170700,9968372080,3270,3270,3270,3270,0
|
|
20230824,170600,9968372080,3270,3270,3270,3270,0
|
|
20230824,170500,9968372080,3270,3270,3270,3270,25083
|
|
20230824,170400,9968372080,3270,3270,3270,3270,0
|
|
20230824,170300,9968372080,3270,3270,3270,3270,0
|
|
20230824,170200,9968372080,3270,3270,3270,3270,0
|
|
20230824,170100,9968372080,3270,3270,3270,3270,0
|
|
20230824,170000,9968372080,3270,3270,3270,3270,0
|
|
20230824,165900,9968372080,3270,3270,3270,3270,0
|
|
20230824,165800,9968372080,3270,3270,3270,3270,0
|
|
20230824,165700,9968372080,3270,3270,3270,3270,0
|
|
20230824,165600,9968372080,3270,3270,3270,3270,0
|
|
20230824,165500,9968372080,3270,3270,3270,3270,0
|
|
20230824,165400,9968372080,3270,3270,3270,3270,0
|
|
20230824,165300,9968372080,3270,3270,3270,3270,0
|
|
20230824,165200,9968372080,3270,3270,3270,3270,0
|
|
20230824,165100,9968372080,3270,3270,3270,3270,0
|
|
20230824,165000,9968372080,3270,3270,3270,3270,0
|
|
20230824,164900,9968372080,3270,3270,3270,3270,0
|
|
20230824,164800,9968372080,3270,3270,3270,3270,0
|
|
20230824,164700,9968372080,3270,3270,3270,3270,0
|
|
20230824,164600,9968372080,3270,3270,3270,3270,0
|
|
20230824,164500,9968372080,3270,3270,3270,3270,0
|
|
20230824,164400,9968372080,3270,3270,3270,3270,0
|
|
20230824,164300,9968372080,3270,3270,3270,3270,0
|
|
20230824,164200,9968372080,3270,3270,3270,3270,0
|
|
20230824,164100,9968372080,3270,3270,3270,3270,0
|
|
20230824,164000,9968372080,3270,3270,3270,3270,0
|
|
20230824,163900,9968372080,3270,3270,3270,3270,0
|
|
20230824,163800,9968372080,3270,3270,3270,3270,0
|
|
20230824,163700,9968372080,3270,3270,3270,3270,0
|
|
20230824,163600,9968372080,3270,3270,3270,3270,0
|
|
20230824,163500,9968372080,3270,3270,3270,3270,25083
|
|
20230824,163400,9968372080,3270,3270,3270,3270,0
|
|
20230824,163300,9968372080,3270,3270,3270,3270,0
|
|
20230824,163200,9968372080,3270,3270,3270,3270,0
|
|
20230824,163100,9968372080,3270,3270,3270,3270,0
|
|
20230824,163000,9968372080,3270,3270,3270,3270,0
|
|
20230824,162900,9968372080,3270,3270,3270,3270,0
|
|
20230824,162800,9968372080,3270,3270,3270,3270,0
|
|
20230824,162700,9968372080,3270,3270,3270,3270,0
|
|
20230824,162600,9968372080,3270,3270,3270,3270,0
|
|
20230824,162500,9968372080,3270,3270,3270,3270,0
|
|
20230824,162400,9968372080,3270,3270,3270,3270,0
|
|
20230824,162300,9968372080,3270,3270,3270,3270,0
|
|
20230824,162200,9968372080,3270,3270,3270,3270,0
|
|
20230824,162100,9968372080,3270,3270,3270,3270,0
|
|
20230824,162000,9968372080,3270,3270,3270,3270,0
|
|
20230824,161900,9968372080,3270,3270,3270,3270,0
|
|
20230824,161800,9968372080,3270,3270,3270,3270,0
|
|
20230824,161700,9968372080,3270,3270,3270,3270,0
|
|
20230824,161600,9968372080,3270,3270,3270,3270,0
|
|
20230824,161500,9968372080,3270,3270,3270,3270,0
|
|
20230824,161400,9968372080,3270,3270,3270,3270,0
|
|
20230824,161300,9968372080,3270,3270,3270,3270,0
|
|
20230824,161200,9968372080,3270,3270,3270,3270,0
|
|
20230824,161100,9968372080,3270,3270,3270,3270,0
|
|
20230824,161000,9968372080,3270,3270,3270,3270,0
|
|
20230824,160900,9968372080,3270,3270,3270,3270,0
|
|
20230824,160800,9968372080,3270,3270,3270,3270,0
|
|
20230824,160700,9968372080,3270,3270,3270,3270,0
|
|
20230824,160600,9968372080,3270,3270,3270,3270,0
|
|
20230824,160500,9968372080,3270,3270,3270,3270,25083
|
|
20230824,160400,9968372080,3270,3270,3270,3270,0
|
|
20230824,160300,9968372080,3270,3270,3270,3270,0
|
|
20230824,160200,9968372080,3270,3270,3270,3270,0
|
|
20230824,160100,9968372080,3270,3270,3270,3270,0
|
|
20230824,160000,9968372080,3270,3270,3270,3270,0
|
|
20230824,155900,9968372080,3270,3270,3270,3270,0
|
|
20230824,155800,9968372080,3270,3270,3270,3270,0
|
|
20230824,155700,9968372080,3270,3270,3270,3270,0
|
|
20230824,155600,9968372080,3270,3270,3270,3270,0
|
|
20230824,155500,9968372080,3270,3270,3270,3270,0
|
|
20230824,155400,9968372080,3270,3270,3270,3270,0
|
|
20230824,155300,9968372080,3270,3270,3270,3270,0
|
|
20230824,155200,9968372080,3270,3270,3270,3270,0
|
|
20230824,155100,9968372080,3270,3270,3270,3270,0
|
|
20230824,155000,9968372080,3270,3270,3270,3270,0
|
|
20230824,154900,9968372080,3270,3270,3270,3270,0
|
|
20230824,154800,9968372080,3270,3270,3270,3270,0
|
|
20230824,154700,9968372080,3270,3270,3270,3270,0
|
|
20230824,154600,9968372080,3270,3270,3270,3270,0
|
|
20230824,154500,9968372080,3270,3270,3270,3270,0
|
|
20230824,154400,9968372080,3270,3270,3270,3270,0
|
|
20230824,154300,9968372080,3270,3270,3270,3270,0
|
|
20230824,154200,9968372080,3270,3270,3270,3270,0
|
|
20230824,154100,9968372080,3270,3270,3270,3270,0
|
|
20230824,154000,9968372080,3270,3270,3270,3270,0
|
|
20230824,153900,9968372080,3270,3270,3270,3270,0
|
|
20230824,153800,9968372080,3270,3270,3270,3270,0
|
|
20230824,153700,9968372080,3270,3270,3270,3270,0
|
|
20230824,153600,9968372080,3270,3270,3270,3270,0
|
|
20230824,153500,9968372080,3270,3270,3270,3270,25083
|
|
20230824,153400,9968372080,3270,3270,3270,3270,0
|
|
20230824,153300,9968372080,3270,3270,3270,3270,0
|
|
20230824,153200,9968372080,3270,3270,3270,3270,0
|
|
20230824,153100,9968372080,3270,3270,3270,3270,0
|
|
20230824,153000,9968372080,3270,3270,3270,3270,25083
|
|
20230824,152900,9886350670,3270,3270,3270,3270,0
|
|
20230824,152800,9886350670,3270,3270,3270,3270,0
|
|
20230824,152700,9886350670,3270,3270,3270,3270,0
|
|
20230824,152600,9886350670,3270,3270,3270,3270,0
|
|
20230824,152500,9886350670,3270,3270,3270,3270,0
|
|
20230824,152400,9886350670,3270,3270,3270,3270,0
|
|
20230824,152300,9886350670,3270,3270,3270,3270,0
|
|
20230824,152200,9886350670,3270,3270,3270,3270,0
|
|
20230824,152100,9886350670,3270,3270,3270,3270,0
|
|
20230824,152000,9886350670,3270,3270,3270,3270,0
|
|
20230824,151900,9886350670,3270,3265,3275,3265,2102
|
|
20230824,151800,9879482920,3265,3265,3275,3265,3895
|
|
20230824,151700,9866760430,3265,3275,3280,3265,12521
|
|
20230824,151600,9825836065,3280,3280,3280,3275,765
|
|
20230824,151500,9823329095,3280,3275,3280,3275,451
|
|
20230824,151400,9821852065,3275,3275,3280,3275,706
|
|
20230824,151300,9819539025,3280,3280,3280,3275,579
|
|
20230824,151200,9817639915,3280,3275,3280,3275,728
|
|
20230824,151100,9815252425,3280,3270,3280,3270,2071
|
|
20230824,151000,9808479960,3275,3265,3280,3265,1592
|
|
20230824,150900,9803270400,3270,3275,3275,3265,886
|
|
20230824,150800,9800374665,3270,3265,3280,3260,5658
|
|
20230824,150700,9781882245,3285,3265,3285,3260,4756
|
|
20230824,150600,9766329375,3265,3270,3270,3265,2212
|
|
20230824,150500,9759107135,3265,3275,3275,3265,7572
|
|
20230824,150400,9734371475,3275,3270,3280,3270,579
|
|
20230824,150300,9732474195,3285,3270,3285,3270,1482
|
|
20230824,150200,9727614985,3275,3280,3280,3275,477
|
|
20230824,150100,9726052785,3280,3280,3280,3280,1033
|
|
20230824,150000,9722664545,3280,3270,3280,3270,2950
|
|
20230824,145900,9713012255,3270,3275,3275,3270,7313
|
|
20230824,145800,9689091580,3275,3285,3285,3275,1742
|
|
20230824,145700,9683386470,3275,3280,3280,3275,9513
|
|
20230824,145600,9652217445,3280,3280,3280,3280,2021
|
|
20230824,145500,9645588565,3280,3285,3285,3280,97
|
|
20230824,145400,9645270375,3280,3285,3285,3280,2409
|
|
20230824,145300,9637366550,3285,3285,3285,3280,3045
|
|
20230824,145200,9627378920,3285,3285,3285,3280,2207
|
|
20230824,145100,9620137195,3285,3285,3285,3285,102
|
|
20230824,145000,9619802125,3280,3280,3285,3280,231
|
|
20230824,144900,9619044435,3280,3285,3285,3280,1017
|
|
20230824,144800,9615708120,3285,3285,3285,3280,8505
|
|
20230824,144700,9587795350,3285,3285,3285,3280,514
|
|
20230824,144600,9586106865,3280,3285,3285,3280,2998
|
|
20230824,144500,9576272820,3280,3285,3285,3280,785
|
|
20230824,144400,9573694835,3285,3280,3290,3280,2126
|
|
20230824,144300,9566715755,3285,3285,3285,3280,4386
|
|
20230824,144200,9552320970,3285,3290,3290,3285,893
|
|
20230824,144100,9549385805,3285,3285,3290,3285,613
|
|
20230824,144000,9547372040,3280,3290,3290,3280,5541
|
|
20230824,143900,9529159780,3290,3290,3290,3285,1259
|
|
20230824,143800,9525022770,3285,3285,3290,3285,1183
|
|
20230824,143700,9521135415,3285,3290,3290,3285,497
|
|
20230824,143600,9519501035,3285,3285,3285,3280,1706
|
|
20230824,143500,9513901700,3285,3285,3285,3285,651
|
|
20230824,143400,9511763165,3295,3290,3295,3285,348
|
|
20230824,143300,9510619465,3295,3285,3295,3280,2921
|
|
20230824,143200,9501029350,3285,3290,3290,3285,33
|
|
20230824,143100,9500920940,3290,3295,3295,3280,62
|
|
20230824,143000,9500717555,3295,3290,3300,3275,2396
|
|
20230824,142900,9492862270,3275,3275,3275,3275,1510
|
|
20230824,142800,9487917020,3275,3295,3295,3275,11809
|
|
20230824,142700,9449096920,3295,3290,3300,3290,1127
|
|
20230824,142600,9445383045,3290,3295,3300,3290,1904
|
|
20230824,142500,9439113415,3290,3290,3300,3290,3612
|
|
20230824,142400,9427202960,3290,3285,3290,3275,8939
|
|
20230824,142300,9397866855,3280,3290,3290,3280,5358
|
|
20230824,142200,9380256930,3295,3295,3295,3290,4902
|
|
20230824,142100,9364124615,3295,3295,3295,3290,1697
|
|
20230824,142000,9358533020,3300,3300,3300,3295,3394
|
|
20230824,141900,9347334825,3305,3300,3305,3300,382
|
|
20230824,141800,9346074215,3300,3300,3300,3295,6331
|
|
20230824,141700,9325187030,3300,3295,3300,3295,1740
|
|
20230824,141600,9319451610,3295,3300,3300,3295,5480
|
|
20230824,141500,9301389220,3295,3295,3300,3295,801
|
|
20230824,141400,9298749855,3295,3300,3300,3295,690
|
|
20230824,141300,9296475730,3300,3300,3300,3295,1679
|
|
20230824,141200,9290940030,3305,3305,3305,3300,1502
|
|
20230824,141100,9285983420,3300,3305,3305,3300,5016
|
|
20230824,141000,9269427275,3305,3310,3310,3300,669
|
|
20230824,140900,9267213510,3300,3295,3310,3295,1275
|
|
20230824,140800,9263006005,3300,3295,3305,3295,2962
|
|
20230824,140700,9253233365,3295,3315,3315,3295,1887
|
|
20230824,140600,9247001370,3315,3295,3320,3295,599
|
|
20230824,140500,9245022960,3295,3310,3330,3295,2429
|
|
20230824,140400,9237006785,3315,3325,3335,3300,8510
|
|
20230824,140300,9208821950,3335,3310,3335,3310,6457
|
|
20230824,140200,9187376595,3320,3290,3320,3285,12424
|
|
20230824,140100,9146416250,3295,3280,3310,3280,11630
|
|
20230824,140000,9108119010,3280,3295,3295,3280,5963
|
|
20230824,135900,9088508810,3295,3300,3305,3290,3207
|
|
20230824,135800,9077932590,3300,3290,3300,3290,2387
|
|
20230824,135700,9070068775,3290,3290,3300,3290,2017
|
|
20230824,135600,9063423715,3295,3285,3295,3285,369
|
|
20230824,135500,9062210085,3290,3285,3290,3285,5256
|
|
20230824,135400,9044932650,3285,3285,3290,3285,418
|
|
20230824,135300,9043559515,3280,3285,3290,3280,2146
|
|
20230824,135200,9036510600,3285,3290,3290,3285,748
|
|
20230824,135100,9034052205,3290,3285,3290,3285,6725
|
|
20230824,135000,9011949665,3285,3290,3295,3285,5844
|
|
20230824,134900,8992730335,3290,3295,3295,3290,3979
|
|
20230824,134800,8979633615,3305,3310,3315,3290,7403
|
|
20230824,134700,8955195970,3310,3285,3310,3285,12813
|
|
20230824,134600,8912984090,3285,3265,3285,3265,3968
|
|
20230824,134500,8899992140,3265,3260,3265,3255,7792
|
|
20230824,134400,8874585410,3260,3270,3275,3245,35385
|
|
20230824,134300,8759528440,3255,3270,3275,3250,23934
|
|
20230824,134200,8681510475,3275,3285,3305,3255,47345
|
|
20230824,134100,8526687445,3285,3310,3310,3280,16879
|
|
20230824,134000,8471149230,3315,3325,3325,3285,35378
|
|
20230824,133900,8354308370,3320,3310,3330,3305,3927
|
|
20230824,133800,8341299910,3310,3325,3330,3310,31361
|
|
20230824,133700,8237281735,3335,3330,3335,3320,6859
|
|
20230824,133600,8214459290,3325,3340,3340,3325,15354
|
|
20230824,133500,8163368680,3335,3330,3340,3330,7287
|
|
20230824,133400,8139101100,3330,3335,3340,3330,9166
|
|
20230824,133300,8108531515,3335,3345,3345,3335,7626
|
|
20230824,133200,8083067055,3345,3340,3345,3340,4569
|
|
20230824,133100,8067805280,3340,3350,3350,3335,17872
|
|
20230824,133000,8008136610,3345,3360,3360,3340,12538
|
|
20230824,132900,7966168830,3360,3360,3360,3355,2260
|
|
20230824,132800,7958575730,3355,3350,3360,3350,1903
|
|
20230824,132700,7952195855,3360,3345,3360,3345,7752
|
|
20230824,132600,7926230845,3345,3360,3360,3340,19034
|
|
20230824,132500,7862476585,3355,3365,3370,3355,4473
|
|
20230824,132400,7847455690,3370,3355,3370,3355,2368
|
|
20230824,132300,7839490300,3355,3355,3360,3355,15704
|
|
20230824,132200,7786756800,3360,3355,3360,3355,7859
|
|
20230824,132100,7760364320,3355,3370,3375,3350,35006
|
|
20230824,132000,7642752450,3375,3375,3380,3370,8197
|
|
20230824,131900,7615091145,3375,3385,3385,3370,16171
|
|
20230824,131800,7560501660,3385,3380,3385,3375,2856
|
|
20230824,131700,7550839750,3380,3375,3385,3375,26387
|
|
20230824,131600,7461708665,3375,3390,3395,3375,12295
|
|
20230824,131500,7420134185,3385,3385,3390,3380,20790
|
|
20230824,131400,7349842090,3380,3400,3400,3380,50436
|
|
20230824,131300,7178807335,3405,3420,3420,3405,20273
|
|
20230824,131200,7109689090,3420,3415,3420,3405,12420
|
|
20230824,131100,7067294855,3410,3410,3425,3410,10073
|
|
20230824,131000,7032920655,3410,3420,3425,3410,27969
|
|
20230824,130900,6937335540,3420,3425,3435,3415,15619
|
|
20230824,130800,6883901855,3425,3420,3425,3410,20035
|
|
20230824,130700,6815460595,3410,3410,3430,3400,67134
|
|
20230824,130600,6586659475,3410,3455,3455,3410,70678
|
|
20230824,130500,6344592580,3455,3435,3455,3430,35915
|
|
20230824,130400,6221081855,3440,3450,3455,3410,119096
|
|
20230824,130300,5812262745,3450,3460,3480,3435,219322
|
|
20230824,130200,5053715495,3460,3420,3460,3410,166120
|
|
20230824,130100,4482699335,3420,3420,3435,3390,191773
|
|
20230824,130000,3828247135,3420,3325,3440,3325,197735
|
|
20230824,125900,3156546095,3325,3325,3325,3325,110
|
|
20230824,125800,3156180345,3325,3330,3330,3325,21
|
|
20230824,125700,3156110445,3330,3335,3345,3330,5054
|
|
20230824,125600,3139249955,3335,3345,3350,3330,22799
|
|
20230824,125500,3063195605,3350,3305,3350,3305,15086
|
|
20230824,125400,3012920615,3305,3305,3305,3305,211
|
|
20230824,125300,3012223260,3310,3315,3315,3310,103
|
|
20230824,125200,3011882315,3315,3300,3315,3300,4574
|
|
20230824,125100,2996782880,3290,3295,3295,3290,91
|
|
20230824,125000,2996483485,3290,3295,3295,3285,3718
|
|
20230824,124900,2984263200,3300,3305,3305,3300,158
|
|
20230824,124800,2983741785,3305,3315,3315,3305,1635
|
|
20230824,124700,2978330655,3315,3305,3315,3300,2164
|
|
20230824,124600,2971171120,3310,3320,3320,3310,216
|
|
20230824,124500,2970455670,3320,3320,3325,3315,1114
|
|
20230824,124400,2966757685,3320,3285,3335,3280,12855
|
|
20230824,124300,2924375845,3285,3300,3300,3280,12300
|
|
20230824,124200,2883993075,3310,3310,3310,3310,310
|
|
20230824,124100,2882966975,3310,3310,3310,3310,32
|
|
20230824,124000,2882861055,3310,3305,3320,3295,7394
|
|
20230824,123900,2858464540,3300,3300,3300,3300,0
|
|
20230824,123800,2858464540,3300,3320,3320,3300,14004
|
|
20230824,123700,2812186715,3320,3320,3320,3320,1000
|
|
20230824,123600,2808866715,3315,3315,3315,3315,500
|
|
20230824,123500,2807209215,3320,3320,3320,3320,1219
|
|
20230824,123400,2803162135,3320,3320,3320,3320,13
|
|
20230824,123300,2803118975,3320,3320,3320,3320,15
|
|
20230824,123200,2803069175,3325,3330,3330,3320,3079
|
|
20230824,123100,2792828005,3330,3335,3335,3330,235
|
|
20230824,123000,2792044530,3335,3335,3345,3335,5643
|
|
20230824,122900,2773222275,3330,3330,3335,3320,4102
|
|
20230824,122800,2759578520,3325,3335,3335,3325,182
|
|
20230824,122700,2758972570,3335,3330,3335,3330,225
|
|
20230824,122600,2758222775,3330,3325,3330,3325,390
|
|
20230824,122500,2756924740,3330,3325,3330,3315,4099
|
|
20230824,122400,2743314865,3330,3330,3330,3330,0
|
|
20230824,122300,2743314865,3330,3330,3330,3330,1275
|
|
20230824,122200,2739069115,3315,3320,3320,3315,503
|
|
20230824,122100,2737400175,3320,3325,3330,3315,807
|
|
20230824,122000,2734719445,3310,3310,3310,3310,2
|
|
20230824,121900,2734712825,3315,3315,3315,3315,74
|
|
20230824,121800,2734467515,3320,3325,3325,3320,963
|
|
20230824,121700,2731265840,3325,3325,3325,3325,525
|
|
20230824,121600,2729520215,3330,3340,3340,3330,123
|
|
20230824,121500,2729110600,3340,3330,3340,3325,429
|
|
20230824,121400,2727681030,3340,3340,3345,3335,4377
|
|
20230824,121300,2713074915,3340,3320,3340,3320,8024
|
|
20230824,121200,2686361545,3315,3320,3320,3315,61
|
|
20230824,121100,2686159325,3310,3315,3320,3310,612
|
|
20230824,121000,2684132530,3310,3310,3320,3305,2072
|
|
20230824,120900,2677264230,3310,3310,3310,3310,0
|
|
20230824,120800,2677264230,3310,3310,3310,3310,641
|
|
20230824,120700,2675142520,3310,3310,3310,3310,55
|
|
20230824,120600,2674960470,3310,3310,3310,3310,17
|
|
20230824,120500,2674904200,3305,3305,3305,3305,164
|
|
20230824,120400,2674362180,3305,3305,3310,3305,2750
|
|
20230824,120300,2665273120,3305,3310,3310,3305,2199
|
|
20230824,120200,2658000895,3310,3310,3310,3310,916
|
|
20230824,120100,2654968935,3310,3310,3310,3310,0
|
|
20230824,120000,2654968935,3310,3310,3310,3310,500
|
|
20230824,115900,2653313935,3310,3315,3315,3310,1029
|
|
20230824,115800,2649903155,3315,3315,3315,3315,2059
|
|
20230824,115700,2643077570,3320,3315,3320,3315,1940
|
|
20230824,115600,2636644920,3320,3325,3325,3315,3912
|
|
20230824,115500,2623660530,3320,3320,3325,3315,3943
|
|
20230824,115400,2610573785,3315,3320,3320,3315,314
|
|
20230824,115300,2609532555,3315,3310,3315,3310,368
|
|
20230824,115200,2608312805,3310,3310,3310,3310,212
|
|
20230824,115100,2607611085,3315,3315,3315,3315,30
|
|
20230824,115000,2607511635,3315,3305,3315,3305,35
|
|
20230824,114900,2607395640,3310,3315,3315,3310,2335
|
|
20230824,114800,2599665615,3315,3310,3320,3310,1749
|
|
20230824,114700,2593871295,3320,3315,3320,3310,3150
|
|
20230824,114600,2583419560,3315,3315,3315,3310,3943
|
|
20230824,114500,2570366700,3310,3300,3310,3300,6826
|
|
20230824,114400,2547781130,3305,3300,3305,3300,349
|
|
20230824,114300,2546628800,3305,3305,3305,3305,1762
|
|
20230824,114200,2540805390,3300,3300,3300,3300,629
|
|
20230824,114100,2538729690,3300,3300,3300,3295,181
|
|
20230824,114000,2538132955,3300,3295,3300,3295,175
|
|
20230824,113900,2537555460,3295,3295,3295,3295,1
|
|
20230824,113800,2537552165,3300,3300,3300,3300,100
|
|
20230824,113700,2537222165,3300,3295,3300,3295,1483
|
|
20230824,113600,2532334980,3295,3290,3295,3290,1129
|
|
20230824,113500,2528616365,3290,3280,3290,3280,1270
|
|
20230824,113400,2524447575,3280,3295,3295,3280,3754
|
|
20230824,113300,2512129410,3295,3290,3295,3280,3639
|
|
20230824,113200,2500179580,3290,3285,3290,3280,1400
|
|
20230824,113100,2495582145,3285,3285,3285,3285,3292
|
|
20230824,113000,2484767925,3285,3290,3290,3285,1924
|
|
20230824,112900,2478442585,3290,3295,3295,3290,2
|
|
20230824,112800,2478436000,3290,3300,3300,3290,1585
|
|
20230824,112700,2473207755,3300,3300,3300,3295,44
|
|
20230824,112600,2473062560,3300,3295,3300,3295,53
|
|
20230824,112500,2472887915,3295,3300,3300,3295,5044
|
|
20230824,112400,2456255685,3300,3300,3300,3300,1662
|
|
20230824,112300,2450771085,3300,3295,3300,3295,956
|
|
20230824,112200,2447618565,3290,3290,3290,3290,200
|
|
20230824,112100,2446960565,3290,3290,3290,3290,580
|
|
20230824,112000,2445052365,3290,3290,3290,3290,445
|
|
20230824,111900,2443588315,3290,3290,3290,3290,0
|
|
20230824,111800,2443588315,3290,3290,3290,3290,2
|
|
20230824,111700,2443581735,3290,3300,3300,3290,2321
|
|
20230824,111600,2435932145,3300,3295,3300,3290,1050
|
|
20230824,111500,2432472020,3295,3300,3300,3295,24
|
|
20230824,111400,2432392825,3300,3300,3300,3300,2009
|
|
20230824,111300,2425763125,3300,3300,3300,3300,104
|
|
20230824,111200,2425419925,3300,3305,3305,3300,1073
|
|
20230824,111100,2421876810,3305,3295,3305,3295,1191
|
|
20230824,111000,2417944110,3285,3280,3285,3280,5866
|
|
20230824,110900,2398674380,3280,3280,3280,3275,5556
|
|
20230824,110800,2380452620,3280,3275,3280,3275,4410
|
|
20230824,110700,2365999815,3280,3275,3285,3275,1259
|
|
20230824,110600,2361870565,3270,3285,3285,3270,2654
|
|
20230824,110500,2353187260,3290,3275,3290,3275,339
|
|
20230824,110400,2352075010,3275,3290,3300,3260,16684
|
|
20230824,110300,2297457300,3290,3315,3315,3280,9227
|
|
20230824,110200,2266997725,3315,3320,3320,3315,618
|
|
20230824,110100,2264946760,3320,3320,3320,3320,1
|
|
20230824,110000,2264943440,3315,3320,3320,3310,3901
|
|
20230824,105900,2252019485,3320,3310,3330,3310,13528
|
|
20230824,105800,2207064885,3305,3305,3305,3305,2974
|
|
20230824,105700,2197235815,3310,3320,3320,3305,4135
|
|
20230824,105600,2183525735,3315,3300,3315,3300,3041
|
|
20230824,105500,2173458465,3295,3290,3295,3290,1309
|
|
20230824,105400,2169145855,3290,3295,3295,3290,2745
|
|
20230824,105300,2160102180,3295,3300,3300,3295,250
|
|
20230824,105200,2159277680,3295,3300,3310,3290,515
|
|
20230824,105100,2157574250,3290,3295,3300,3290,175
|
|
20230824,105000,2156997325,3300,3320,3320,3300,11481
|
|
20230824,104900,2118983820,3325,3315,3325,3315,6041
|
|
20230824,104800,2098914755,3315,3315,3320,3310,4543
|
|
20230824,104700,2083853610,3315,3300,3320,3300,12374
|
|
20230824,104600,2042891555,3300,3300,3300,3300,29
|
|
20230824,104500,2042795855,3300,3290,3300,3270,4809
|
|
20230824,104400,2026948850,3295,3310,3310,3295,3316
|
|
20230824,104300,2015994125,3310,3295,3310,3295,3385
|
|
20230824,104200,2004805050,3295,3285,3300,3285,2933
|
|
20230824,104100,1995136885,3275,3290,3290,3275,4836
|
|
20230824,104000,1979293270,3295,3295,3300,3295,2921
|
|
20230824,103900,1969668535,3295,3300,3305,3295,4197
|
|
20230824,103800,1955834775,3300,3280,3300,3280,5951
|
|
20230824,103700,1936230525,3280,3280,3280,3280,499
|
|
20230824,103600,1934593805,3285,3285,3290,3280,2512
|
|
20230824,103500,1926344075,3290,3280,3290,3280,4024
|
|
20230824,103400,1913105125,3300,3275,3300,3275,8380
|
|
20230824,103300,1885530170,3275,3260,3275,3260,1916
|
|
20230824,103200,1879265405,3260,3260,3265,3255,2168
|
|
20230824,103100,1872202370,3260,3260,3265,3260,745
|
|
20230824,103000,1869771845,3260,3265,3265,3255,2583
|
|
20230824,102900,1861353680,3270,3245,3270,3245,1214
|
|
20230824,102800,1857396525,3260,3250,3260,3245,1482
|
|
20230824,102700,1852585425,3250,3250,3250,3245,1446
|
|
20230824,102600,1847886155,3250,3255,3255,3250,1012
|
|
20230824,102500,1844597025,3255,3255,3255,3240,1454
|
|
20230824,102400,1839874455,3255,3240,3255,3235,4435
|
|
20230824,102300,1825498695,3235,3245,3245,3235,8876
|
|
20230824,102200,1796733450,3245,3260,3260,3245,17251
|
|
20230824,102100,1740640855,3260,3260,3260,3255,3639
|
|
20230824,102000,1728779210,3255,3265,3265,3255,1781
|
|
20230824,101900,1722968210,3260,3265,3280,3260,3504
|
|
20230824,101800,1711536230,3270,3270,3270,3265,2668
|
|
20230824,101700,1702814140,3265,3270,3275,3260,6356
|
|
20230824,101600,1682072905,3275,3275,3275,3275,4784
|
|
20230824,101500,1666405305,3275,3280,3300,3275,10845
|
|
20230824,101400,1630737655,3265,3270,3285,3260,7539
|
|
20230824,101300,1606093975,3270,3290,3290,3270,14110
|
|
20230824,101200,1559846160,3295,3285,3300,3285,1316
|
|
20230824,101100,1555516860,3290,3290,3290,3285,2438
|
|
20230824,101000,1547501805,3290,3290,3290,3280,6760
|
|
20230824,100900,1525302190,3290,3310,3310,3290,28421
|
|
20230824,100800,1431646550,3310,3310,3310,3310,1440
|
|
20230824,100700,1426880150,3310,3320,3320,3310,4884
|
|
20230824,100600,1410679010,3320,3315,3320,3315,1152
|
|
20230824,100500,1406858335,3315,3315,3320,3315,2588
|
|
20230824,100400,1398279110,3315,3325,3325,3315,11802
|
|
20230824,100300,1359093520,3325,3325,3325,3325,752
|
|
20230824,100200,1356593120,3325,3340,3340,3320,639
|
|
20230824,100100,1354469185,3340,3320,3340,3320,2006
|
|
20230824,100000,1347792955,3320,3320,3320,3320,1758
|
|
20230824,095900,1341956395,3320,3325,3325,3320,3866
|
|
20230824,095800,1329120560,3320,3325,3335,3320,10064
|
|
20230824,095700,1295631080,3325,3325,3330,3325,1897
|
|
20230824,095600,1289323550,3325,3330,3330,3320,1734
|
|
20230824,095500,1283565555,3330,3325,3345,3325,21864
|
|
20230824,095400,1210486010,3325,3315,3330,3315,8965
|
|
20230824,095300,1180710520,3310,3310,3310,3310,72
|
|
20230824,095200,1180472200,3315,3320,3320,3315,90
|
|
20230824,095100,1180173845,3315,3320,3320,3315,446
|
|
20230824,095000,1178694935,3320,3320,3320,3320,280
|
|
20230824,094900,1177765335,3320,3315,3320,3315,121
|
|
20230824,094800,1177364115,3315,3315,3320,3315,1316
|
|
20230824,094700,1172997310,3315,3310,3315,3310,1436
|
|
20230824,094600,1168239155,3310,3310,3310,3310,5329
|
|
20230824,094500,1150600165,3310,3310,3320,3310,4946
|
|
20230824,094400,1134218590,3315,3310,3315,3310,1718
|
|
20230824,094300,1128531730,3310,3320,3320,3310,6037
|
|
20230824,094200,1108523290,3320,3330,3330,3320,5842
|
|
20230824,094100,1089113650,3330,3330,3335,3330,2163
|
|
20230824,094000,1081905980,3325,3335,3335,3325,2788
|
|
20230824,093900,1072625000,3335,3330,3335,3325,620
|
|
20230824,093800,1070560025,3330,3335,3335,3330,4885
|
|
20230824,093700,1054290285,3335,3335,3340,3330,3097
|
|
20230824,093600,1043962135,3335,3345,3345,3335,2341
|
|
20230824,093500,1036144795,3340,3345,3345,3340,3031
|
|
20230824,093400,1026009505,3345,3340,3350,3340,1744
|
|
20230824,093300,1020173975,3340,3340,3340,3335,3279
|
|
20230824,093200,1009222365,3345,3345,3350,3340,2314
|
|
20230824,093100,1001482950,3340,3350,3350,3340,1617
|
|
20230824,093000,996071580,3350,3345,3355,3340,2165
|
|
20230824,092900,988831255,3345,3345,3360,3340,7676
|
|
20230824,092800,963089190,3345,3340,3350,3340,6127
|
|
20230824,092700,942593125,3350,3325,3350,3325,3673
|
|
20230824,092600,930324220,3325,3330,3330,3320,4709
|
|
20230824,092500,914685955,3320,3320,3330,3320,2988
|
|
20230824,092400,904741020,3320,3320,3325,3315,3871
|
|
20230824,092300,891888090,3330,3345,3345,3310,5865
|
|
20230824,092200,872403160,3330,3330,3350,3320,21026
|
|
20230824,092100,802144785,3330,3325,3330,3315,6358
|
|
20230824,092000,781045645,3325,3305,3325,3305,4506
|
|
20230824,091900,766118985,3310,3300,3310,3295,3604
|
|
20230824,091800,754217960,3300,3305,3315,3300,7720
|
|
20230824,091700,728703825,3305,3310,3315,3305,13560
|
|
20230824,091600,683829150,3310,3310,3330,3310,6912
|
|
20230824,091500,660911170,3320,3330,3335,3315,6314
|
|
20230824,091400,639920745,3330,3335,3335,3330,5638
|
|
20230824,091300,621144665,3335,3320,3335,3315,4632
|
|
20230824,091200,605774555,3315,3325,3325,3310,3523
|
|
20230824,091100,594089860,3315,3315,3325,3305,4631
|
|
20230824,091000,578763545,3315,3315,3315,3305,9685
|
|
20230824,090900,546713180,3325,3325,3325,3315,6112
|
|
20230824,090800,526415160,3325,3345,3345,3325,7982
|
|
20230824,090700,499787910,3330,3305,3345,3295,7205
|
|
20230824,090600,475799005,3305,3295,3305,3290,7574
|
|
20230824,090500,450818385,3295,3295,3310,3285,15339
|
|
20230824,090400,400268915,3295,3290,3305,3285,7680
|
|
20230824,090300,375000890,3285,3320,3320,3280,16729
|
|
20230824,090200,319896300,3320,3325,3350,3315,12603
|
|
20230824,090100,277943430,3325,3310,3330,3285,25764
|
|
20230824,090000,192823220,3310,3315,3315,3270,50813
|