630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192700,3037100290,5300,5300,5300,5300,4381
|
|
20230824,192600,3037100290,5300,5300,5300,5300,0
|
|
20230824,192500,3037100290,5300,5300,5300,5300,0
|
|
20230824,192400,3037100290,5300,5300,5300,5300,0
|
|
20230824,192300,3037100290,5300,5300,5300,5300,0
|
|
20230824,192200,3037100290,5300,5300,5300,5300,0
|
|
20230824,192100,3037100290,5300,5300,5300,5300,0
|
|
20230824,192000,3037100290,5300,5300,5300,5300,0
|
|
20230824,191900,3037100290,5300,5300,5300,5300,0
|
|
20230824,191800,3037100290,5300,5300,5300,5300,0
|
|
20230824,191700,3037100290,5300,5300,5300,5300,0
|
|
20230824,191600,3037100290,5300,5300,5300,5300,0
|
|
20230824,191500,3037100290,5300,5300,5300,5300,0
|
|
20230824,191400,3037100290,5300,5300,5300,5300,0
|
|
20230824,191300,3037100290,5300,5300,5300,5300,0
|
|
20230824,191200,3037100290,5300,5300,5300,5300,0
|
|
20230824,191100,3037100290,5300,5300,5300,5300,0
|
|
20230824,191000,3037100290,5300,5300,5300,5300,0
|
|
20230824,190900,3037100290,5300,5300,5300,5300,0
|
|
20230824,190800,3037100290,5300,5300,5300,5300,0
|
|
20230824,190700,3037100290,5300,5300,5300,5300,0
|
|
20230824,190600,3037100290,5300,5300,5300,5300,0
|
|
20230824,190500,3037100290,5300,5300,5300,5300,0
|
|
20230824,190400,3037100290,5300,5300,5300,5300,0
|
|
20230824,190300,3037100290,5300,5300,5300,5300,0
|
|
20230824,190200,3037100290,5300,5300,5300,5300,0
|
|
20230824,190100,3037100290,5300,5300,5300,5300,0
|
|
20230824,190000,3037100290,5300,5300,5300,5300,0
|
|
20230824,185900,3037100290,5300,5300,5300,5300,0
|
|
20230824,185800,3037100290,5300,5300,5300,5300,0
|
|
20230824,185700,3037100290,5300,5300,5300,5300,4381
|
|
20230824,185600,3037100290,5300,5300,5300,5300,0
|
|
20230824,185500,3037100290,5300,5300,5300,5300,0
|
|
20230824,185400,3037100290,5300,5300,5300,5300,0
|
|
20230824,185300,3037100290,5300,5300,5300,5300,0
|
|
20230824,185200,3037100290,5300,5300,5300,5300,0
|
|
20230824,185100,3037100290,5300,5300,5300,5300,0
|
|
20230824,185000,3037100290,5300,5300,5300,5300,0
|
|
20230824,184900,3037100290,5300,5300,5300,5300,0
|
|
20230824,184800,3037100290,5300,5300,5300,5300,0
|
|
20230824,184700,3037100290,5300,5300,5300,5300,0
|
|
20230824,184600,3037100290,5300,5300,5300,5300,0
|
|
20230824,184500,3037100290,5300,5300,5300,5300,0
|
|
20230824,184400,3037100290,5300,5300,5300,5300,0
|
|
20230824,184300,3037100290,5300,5300,5300,5300,0
|
|
20230824,184200,3037100290,5300,5300,5300,5300,0
|
|
20230824,184100,3037100290,5300,5300,5300,5300,0
|
|
20230824,184000,3037100290,5300,5300,5300,5300,0
|
|
20230824,183900,3037100290,5300,5300,5300,5300,0
|
|
20230824,183800,3037100290,5300,5300,5300,5300,0
|
|
20230824,183700,3037100290,5300,5300,5300,5300,0
|
|
20230824,183600,3037100290,5300,5300,5300,5300,0
|
|
20230824,183500,3037100290,5300,5300,5300,5300,0
|
|
20230824,183400,3037100290,5300,5300,5300,5300,0
|
|
20230824,183300,3037100290,5300,5300,5300,5300,0
|
|
20230824,183200,3037100290,5300,5300,5300,5300,0
|
|
20230824,183100,3037100290,5300,5300,5300,5300,0
|
|
20230824,183000,3037100290,5300,5300,5300,5300,0
|
|
20230824,182900,3037100290,5300,5300,5300,5300,0
|
|
20230824,182800,3037100290,5300,5300,5300,5300,0
|
|
20230824,182700,3037100290,5300,5300,5300,5300,4381
|
|
20230824,182600,3037100290,5300,5300,5300,5300,0
|
|
20230824,182500,3037100290,5300,5300,5300,5300,0
|
|
20230824,182400,3037100290,5300,5300,5300,5300,0
|
|
20230824,182300,3037100290,5300,5300,5300,5300,0
|
|
20230824,182200,3037100290,5300,5300,5300,5300,0
|
|
20230824,182100,3037100290,5300,5300,5300,5300,0
|
|
20230824,182000,3037100290,5300,5300,5300,5300,0
|
|
20230824,181900,3037100290,5300,5300,5300,5300,0
|
|
20230824,181800,3037100290,5300,5300,5300,5300,0
|
|
20230824,181700,3037100290,5300,5300,5300,5300,0
|
|
20230824,181600,3037100290,5300,5300,5300,5300,0
|
|
20230824,181500,3037100290,5300,5300,5300,5300,0
|
|
20230824,181400,3037100290,5300,5300,5300,5300,0
|
|
20230824,181300,3037100290,5300,5300,5300,5300,0
|
|
20230824,181200,3037100290,5300,5300,5300,5300,0
|
|
20230824,181100,3037100290,5300,5300,5300,5300,0
|
|
20230824,181000,3037100290,5300,5300,5300,5300,0
|
|
20230824,180900,3037100290,5300,5300,5300,5300,0
|
|
20230824,180800,3037100290,5300,5300,5300,5300,0
|
|
20230824,180700,3037100290,5300,5300,5300,5300,0
|
|
20230824,180600,3037100290,5300,5300,5300,5300,0
|
|
20230824,180500,3037100290,5300,5300,5300,5300,0
|
|
20230824,180400,3037100290,5300,5300,5300,5300,0
|
|
20230824,180300,3037100290,5300,5300,5300,5300,0
|
|
20230824,180200,3037100290,5300,5300,5300,5300,0
|
|
20230824,180100,3037100290,5300,5300,5300,5300,0
|
|
20230824,180000,3037100290,5300,5300,5300,5300,0
|
|
20230824,175900,3037100290,5300,5300,5300,5300,0
|
|
20230824,175800,3037100290,5300,5300,5300,5300,0
|
|
20230824,175700,3037100290,5300,5300,5300,5300,4381
|
|
20230824,175600,3037100290,5300,5300,5300,5300,0
|
|
20230824,175500,3037100290,5300,5300,5300,5300,0
|
|
20230824,175400,3037100290,5300,5300,5300,5300,0
|
|
20230824,175300,3037100290,5300,5300,5300,5300,0
|
|
20230824,175200,3037100290,5300,5300,5300,5300,0
|
|
20230824,175100,3037100290,5300,5300,5300,5300,0
|
|
20230824,175000,3037100290,5300,5300,5300,5300,0
|
|
20230824,174900,3037100290,5300,5300,5300,5300,0
|
|
20230824,174800,3037100290,5300,5300,5300,5300,0
|
|
20230824,174700,3037100290,5300,5300,5300,5300,0
|
|
20230824,174600,3037100290,5300,5300,5300,5300,0
|
|
20230824,174500,3037100290,5300,5300,5300,5300,0
|
|
20230824,174400,3037100290,5300,5300,5300,5300,0
|
|
20230824,174300,3037100290,5300,5300,5300,5300,0
|
|
20230824,174200,3037100290,5300,5300,5300,5300,0
|
|
20230824,174100,3037100290,5300,5300,5300,5300,0
|
|
20230824,174000,3037100290,5300,5300,5300,5300,0
|
|
20230824,173900,3037100290,5300,5300,5300,5300,0
|
|
20230824,173800,3037100290,5300,5300,5300,5300,0
|
|
20230824,173700,3037100290,5300,5300,5300,5300,0
|
|
20230824,173600,3037100290,5300,5300,5300,5300,0
|
|
20230824,173500,3037100290,5300,5300,5300,5300,0
|
|
20230824,173400,3037100290,5300,5300,5300,5300,0
|
|
20230824,173300,3037100290,5300,5300,5300,5300,0
|
|
20230824,173200,3037100290,5300,5300,5300,5300,0
|
|
20230824,173100,3037100290,5300,5300,5300,5300,0
|
|
20230824,173000,3037100290,5300,5300,5300,5300,0
|
|
20230824,172900,3037100290,5300,5300,5300,5300,0
|
|
20230824,172800,3037100290,5300,5300,5300,5300,0
|
|
20230824,172700,3037100290,5300,5300,5300,5300,4381
|
|
20230824,172600,3037100290,5300,5300,5300,5300,0
|
|
20230824,172500,3037100290,5300,5300,5300,5300,0
|
|
20230824,172400,3037100290,5300,5300,5300,5300,0
|
|
20230824,172300,3037100290,5300,5300,5300,5300,0
|
|
20230824,172200,3037100290,5300,5300,5300,5300,0
|
|
20230824,172100,3037100290,5300,5300,5300,5300,0
|
|
20230824,172000,3037100290,5300,5300,5300,5300,0
|
|
20230824,171900,3037100290,5300,5300,5300,5300,0
|
|
20230824,171800,3037100290,5300,5300,5300,5300,0
|
|
20230824,171700,3037100290,5300,5300,5300,5300,0
|
|
20230824,171600,3037100290,5300,5300,5300,5300,0
|
|
20230824,171500,3037100290,5300,5300,5300,5300,0
|
|
20230824,171400,3037100290,5300,5300,5300,5300,0
|
|
20230824,171300,3037100290,5300,5300,5300,5300,0
|
|
20230824,171200,3037100290,5300,5300,5300,5300,0
|
|
20230824,171100,3037100290,5300,5300,5300,5300,0
|
|
20230824,171000,3037100290,5300,5300,5300,5300,0
|
|
20230824,170900,3037100290,5300,5300,5300,5300,0
|
|
20230824,170800,3037100290,5300,5300,5300,5300,0
|
|
20230824,170700,3037100290,5300,5300,5300,5300,0
|
|
20230824,170600,3037100290,5300,5300,5300,5300,0
|
|
20230824,170500,3037100290,5300,5300,5300,5300,0
|
|
20230824,170400,3037100290,5300,5300,5300,5300,0
|
|
20230824,170300,3037100290,5300,5300,5300,5300,0
|
|
20230824,170200,3037100290,5300,5300,5300,5300,0
|
|
20230824,170100,3037100290,5300,5300,5300,5300,0
|
|
20230824,170000,3037100290,5300,5300,5300,5300,0
|
|
20230824,165900,3037100290,5300,5300,5300,5300,0
|
|
20230824,165800,3037100290,5300,5300,5300,5300,0
|
|
20230824,165700,3037100290,5300,5300,5300,5300,4381
|
|
20230824,165600,3037100290,5300,5300,5300,5300,0
|
|
20230824,165500,3037100290,5300,5300,5300,5300,0
|
|
20230824,165400,3037100290,5300,5300,5300,5300,0
|
|
20230824,165300,3037100290,5300,5300,5300,5300,0
|
|
20230824,165200,3037100290,5300,5300,5300,5300,0
|
|
20230824,165100,3037100290,5300,5300,5300,5300,0
|
|
20230824,165000,3037100290,5300,5300,5300,5300,0
|
|
20230824,164900,3037100290,5300,5300,5300,5300,0
|
|
20230824,164800,3037100290,5300,5300,5300,5300,0
|
|
20230824,164700,3037100290,5300,5300,5300,5300,0
|
|
20230824,164600,3037100290,5300,5300,5300,5300,0
|
|
20230824,164500,3037100290,5300,5300,5300,5300,0
|
|
20230824,164400,3037100290,5300,5300,5300,5300,0
|
|
20230824,164300,3037100290,5300,5300,5300,5300,0
|
|
20230824,164200,3037100290,5300,5300,5300,5300,0
|
|
20230824,164100,3037100290,5300,5300,5300,5300,0
|
|
20230824,164000,3037100290,5300,5300,5300,5300,0
|
|
20230824,163900,3037100290,5300,5300,5300,5300,0
|
|
20230824,163800,3037100290,5300,5300,5300,5300,0
|
|
20230824,163700,3037100290,5300,5300,5300,5300,0
|
|
20230824,163600,3037100290,5300,5300,5300,5300,0
|
|
20230824,163500,3037100290,5300,5300,5300,5300,0
|
|
20230824,163400,3037100290,5300,5300,5300,5300,0
|
|
20230824,163300,3037100290,5300,5300,5300,5300,0
|
|
20230824,163200,3037100290,5300,5300,5300,5300,0
|
|
20230824,163100,3037100290,5300,5300,5300,5300,0
|
|
20230824,163000,3037100290,5300,5300,5300,5300,0
|
|
20230824,162900,3037100290,5300,5300,5300,5300,0
|
|
20230824,162800,3037100290,5300,5300,5300,5300,0
|
|
20230824,162700,3037100290,5300,5300,5300,5300,4381
|
|
20230824,162600,3037100290,5300,5300,5300,5300,0
|
|
20230824,162500,3037100290,5300,5300,5300,5300,0
|
|
20230824,162400,3037100290,5300,5300,5300,5300,0
|
|
20230824,162300,3037100290,5300,5300,5300,5300,0
|
|
20230824,162200,3037100290,5300,5300,5300,5300,0
|
|
20230824,162100,3037100290,5300,5300,5300,5300,0
|
|
20230824,162000,3037100290,5300,5300,5300,5300,0
|
|
20230824,161900,3037100290,5300,5300,5300,5300,0
|
|
20230824,161800,3037100290,5300,5300,5300,5300,0
|
|
20230824,161700,3037100290,5300,5300,5300,5300,0
|
|
20230824,161600,3037100290,5300,5300,5300,5300,0
|
|
20230824,161500,3037100290,5300,5300,5300,5300,0
|
|
20230824,161400,3037100290,5300,5300,5300,5300,0
|
|
20230824,161300,3037100290,5300,5300,5300,5300,0
|
|
20230824,161200,3037100290,5300,5300,5300,5300,0
|
|
20230824,161100,3037100290,5300,5300,5300,5300,0
|
|
20230824,161000,3037100290,5300,5300,5300,5300,0
|
|
20230824,160900,3037100290,5300,5300,5300,5300,0
|
|
20230824,160800,3037100290,5300,5300,5300,5300,0
|
|
20230824,160700,3037100290,5300,5300,5300,5300,0
|
|
20230824,160600,3037100290,5300,5300,5300,5300,0
|
|
20230824,160500,3037100290,5300,5300,5300,5300,0
|
|
20230824,160400,3037100290,5300,5300,5300,5300,0
|
|
20230824,160300,3037100290,5300,5300,5300,5300,0
|
|
20230824,160200,3037100290,5300,5300,5300,5300,0
|
|
20230824,160100,3037100290,5300,5300,5300,5300,0
|
|
20230824,160000,3037100290,5300,5300,5300,5300,0
|
|
20230824,155900,3037100290,5300,5300,5300,5300,0
|
|
20230824,155800,3037100290,5300,5300,5300,5300,0
|
|
20230824,155700,3037100290,5300,5300,5300,5300,4381
|
|
20230824,155600,3037100290,5300,5300,5300,5300,0
|
|
20230824,155500,3037100290,5300,5300,5300,5300,0
|
|
20230824,155400,3037100290,5300,5300,5300,5300,0
|
|
20230824,155300,3037100290,5300,5300,5300,5300,0
|
|
20230824,155200,3037100290,5300,5300,5300,5300,0
|
|
20230824,155100,3037100290,5300,5300,5300,5300,0
|
|
20230824,155000,3037100290,5300,5300,5300,5300,0
|
|
20230824,154900,3037100290,5300,5300,5300,5300,0
|
|
20230824,154800,3037100290,5300,5300,5300,5300,0
|
|
20230824,154700,3037100290,5300,5300,5300,5300,0
|
|
20230824,154600,3037100290,5300,5300,5300,5300,0
|
|
20230824,154500,3037100290,5300,5300,5300,5300,0
|
|
20230824,154400,3037100290,5300,5300,5300,5300,0
|
|
20230824,154300,3037100290,5300,5300,5300,5300,0
|
|
20230824,154200,3037100290,5300,5300,5300,5300,0
|
|
20230824,154100,3037100290,5300,5300,5300,5300,0
|
|
20230824,154000,3037100290,5300,5300,5300,5300,0
|
|
20230824,153900,3037100290,5300,5300,5300,5300,0
|
|
20230824,153800,3037100290,5300,5300,5300,5300,0
|
|
20230824,153700,3037100290,5300,5300,5300,5300,0
|
|
20230824,153600,3037100290,5300,5300,5300,5300,0
|
|
20230824,153500,3037100290,5300,5300,5300,5300,0
|
|
20230824,153400,3037100290,5300,5300,5300,5300,0
|
|
20230824,153300,3037100290,5300,5300,5300,5300,0
|
|
20230824,153200,3037100290,5300,5300,5300,5300,0
|
|
20230824,153100,3037100290,5300,5300,5300,5300,0
|
|
20230824,153000,3037100290,5300,5300,5300,5300,4381
|
|
20230824,152900,3013880990,5300,5300,5300,5300,0
|
|
20230824,152800,3013880990,5300,5300,5300,5300,0
|
|
20230824,152700,3013880990,5300,5300,5300,5300,0
|
|
20230824,152600,3013880990,5300,5300,5300,5300,0
|
|
20230824,152500,3013880990,5300,5300,5300,5300,0
|
|
20230824,152400,3013880990,5300,5300,5300,5300,0
|
|
20230824,152300,3013880990,5300,5300,5300,5300,0
|
|
20230824,152200,3013880990,5300,5300,5300,5300,0
|
|
20230824,152100,3013880990,5300,5300,5300,5300,0
|
|
20230824,152000,3013880990,5300,5300,5300,5300,0
|
|
20230824,151900,3013880990,5300,5310,5340,5290,2151
|
|
20230824,151800,3002442620,5310,5270,5310,5260,273
|
|
20230824,151700,3001006380,5310,5300,5310,5300,3024
|
|
20230824,151600,2984954410,5310,5320,5320,5300,3986
|
|
20230824,151500,2963793430,5320,5300,5320,5300,1515
|
|
20230824,151400,2955753630,5310,5300,5310,5300,4566
|
|
20230824,151300,2931532550,5300,5270,5300,5270,2336
|
|
20230824,151200,2919165610,5250,5250,5270,5240,2003
|
|
20230824,151100,2908654120,5220,5220,5220,5220,11
|
|
20230824,151000,2908596700,5240,5260,5260,5200,10745
|
|
20230824,150900,2852491220,5270,5270,5270,5270,1519
|
|
20230824,150800,2844486090,5270,5270,5280,5270,524
|
|
20230824,150700,2841724100,5260,5300,5300,5260,6863
|
|
20230824,150600,2805474920,5310,5300,5310,5290,7636
|
|
20230824,150500,2765014590,5300,5300,5300,5290,411
|
|
20230824,150400,2762836670,5280,5280,5280,5280,854
|
|
20230824,150300,2758327550,5280,5280,5280,5280,0
|
|
20230824,150200,2758327550,5280,5300,5300,5280,498
|
|
20230824,150100,2755692730,5300,5280,5300,5280,464
|
|
20230824,150000,2753238100,5270,5240,5290,5230,1570
|
|
20230824,145900,2745003580,5240,5280,5280,5240,5258
|
|
20230824,145800,2717304310,5300,5350,5350,5280,6627
|
|
20230824,145700,2682172940,5320,5350,5370,5320,6014
|
|
20230824,145600,2650021000,5360,5360,5360,5340,7262
|
|
20230824,145500,2611115600,5360,5320,5360,5320,4413
|
|
20230824,145400,2587538700,5320,5320,5320,5320,1100
|
|
20230824,145300,2581686700,5310,5330,5330,5300,10515
|
|
20230824,145200,2525773460,5320,5340,5370,5320,489
|
|
20230824,145100,2523162230,5350,5360,5370,5320,254
|
|
20230824,145000,2521798940,5320,5400,5400,5310,4844
|
|
20230824,144900,2495811830,5380,5340,5400,5290,8097
|
|
20230824,144800,2452395600,5340,5330,5350,5320,8278
|
|
20230824,144700,2408202850,5320,5240,5370,5240,5255
|
|
20230824,144600,2380310940,5240,5300,5590,5240,47369
|
|
20230824,144500,2124680580,5280,5270,5300,5240,11780
|
|
20230824,144400,2062521020,5240,5200,5260,5170,12705
|
|
20230824,144300,1996310990,5170,5140,5190,5140,1641
|
|
20230824,144200,1987814790,5120,5140,5200,5120,10028
|
|
20230824,144100,1935950020,5190,5130,5200,5120,9424
|
|
20230824,144000,1887352720,5140,5120,5140,5080,11692
|
|
20230824,143900,1827631950,5140,5170,5180,5110,7122
|
|
20230824,143800,1790975710,5150,5120,5170,5100,13110
|
|
20230824,143700,1723564490,5100,5090,5110,5090,3279
|
|
20230824,143600,1706845910,5120,5120,5130,5090,4686
|
|
20230824,143500,1682865080,5110,5060,5120,5060,3521
|
|
20230824,143400,1664939270,5020,5040,5100,5020,7253
|
|
20230824,143300,1628148210,5050,5040,5100,5010,4211
|
|
20230824,143200,1606833400,5080,5010,5090,5010,3804
|
|
20230824,143100,1587515050,5010,4995,5020,4995,1251
|
|
20230824,143000,1581246535,5000,4965,5000,4965,2928
|
|
20230824,142900,1566650915,4975,4965,5010,4960,10052
|
|
20230824,142800,1516539350,4950,4930,4960,4930,1137
|
|
20230824,142700,1510909730,4930,4900,4940,4890,8531
|
|
20230824,142600,1468858150,4895,4925,4925,4895,134
|
|
20230824,142500,1468201980,4930,4905,4935,4905,907
|
|
20230824,142400,1463732350,4890,4895,4920,4890,1302
|
|
20230824,142300,1457342290,4895,4890,4895,4885,323
|
|
20230824,142200,1455762310,4880,4915,4915,4875,1966
|
|
20230824,142100,1446144670,4935,4935,4935,4935,51
|
|
20230824,142000,1445892985,4940,4945,4945,4940,131
|
|
20230824,141900,1445245790,4955,4955,4955,4950,189
|
|
20230824,141800,1444309545,4955,4950,4955,4950,200
|
|
20230824,141700,1443319410,4955,4960,4960,4950,926
|
|
20230824,141600,1438733735,4965,4980,4980,4965,1433
|
|
20230824,141500,1431599555,4980,4985,4990,4980,1560
|
|
20230824,141400,1423823000,4995,4985,4995,4985,325
|
|
20230824,141300,1422199960,4980,4980,4980,4970,571
|
|
20230824,141200,1419357825,4980,4980,4980,4980,229
|
|
20230824,141100,1418217405,4975,4995,4995,4975,1171
|
|
20230824,141000,1412378820,4995,4995,5000,4995,217
|
|
20230824,140900,1411294705,4995,5000,5000,4995,385
|
|
20230824,140800,1409369955,5000,5000,5000,5000,677
|
|
20230824,140700,1405984955,5000,5000,5000,5000,110
|
|
20230824,140600,1405434955,5000,5070,5070,5000,4488
|
|
20230824,140500,1382921115,5060,5020,5100,5020,3127
|
|
20230824,140400,1367045575,5020,5010,5020,5010,191
|
|
20230824,140300,1366087665,5010,5010,5020,5010,605
|
|
20230824,140200,1363056115,5020,5000,5020,5000,1550
|
|
20230824,140100,1355304935,5020,4970,5020,4970,5555
|
|
20230824,140000,1327551880,4940,4940,4940,4940,0
|
|
20230824,135900,1327551880,4940,4930,4940,4925,3045
|
|
20230824,135800,1312531495,4900,4915,4935,4900,12357
|
|
20230824,135700,1251675720,4910,4910,4910,4910,153
|
|
20230824,135600,1250924490,4910,4910,4910,4910,143
|
|
20230824,135500,1250222360,4910,4885,4910,4885,608
|
|
20230824,135400,1247243230,4885,4875,4885,4875,651
|
|
20230824,135300,1244064715,4880,4875,4880,4875,703
|
|
20230824,135200,1240635065,4870,4870,4870,4870,0
|
|
20230824,135100,1240635065,4870,4870,4870,4870,9
|
|
20230824,135000,1240591235,4870,4870,4870,4865,229
|
|
20230824,134900,1239476625,4865,4865,4865,4865,12
|
|
20230824,134800,1239418245,4865,4865,4865,4865,19
|
|
20230824,134700,1239325810,4865,4865,4865,4865,30
|
|
20230824,134600,1239179860,4865,4870,4870,4865,233
|
|
20230824,134500,1238045945,4870,4870,4870,4870,1046
|
|
20230824,134400,1232951925,4870,4870,4870,4870,66
|
|
20230824,134300,1232630505,4870,4865,4870,4865,197
|
|
20230824,134200,1231671500,4865,4865,4865,4865,2355
|
|
20230824,134100,1220214425,4870,4870,4870,4870,18
|
|
20230824,134000,1220126765,4870,4870,4870,4870,50
|
|
20230824,133900,1219883265,4865,4865,4865,4865,595
|
|
20230824,133800,1216988590,4875,4875,4875,4875,0
|
|
20230824,133700,1216988590,4875,4875,4875,4875,0
|
|
20230824,133600,1216988590,4875,4875,4875,4875,10
|
|
20230824,133500,1216939840,4865,4865,4865,4865,0
|
|
20230824,133400,1216939840,4865,4865,4865,4865,124
|
|
20230824,133300,1216336580,4865,4865,4865,4865,26
|
|
20230824,133200,1216210090,4860,4860,4860,4860,180
|
|
20230824,133100,1215335290,4855,4855,4855,4855,122
|
|
20230824,133000,1214742980,4855,4855,4855,4855,360
|
|
20230824,132900,1212995180,4855,4860,4860,4855,715
|
|
20230824,132800,1209521630,4860,4860,4860,4860,0
|
|
20230824,132700,1209521630,4860,4860,4860,4860,117
|
|
20230824,132600,1208953010,4860,4860,4860,4860,1
|
|
20230824,132500,1208948150,4860,4860,4860,4860,186
|
|
20230824,132400,1208044190,4860,4855,4860,4855,359
|
|
20230824,132300,1206299615,4855,4865,4865,4855,367
|
|
20230824,132200,1204516160,4860,4860,4860,4860,390
|
|
20230824,132100,1202620760,4860,4860,4880,4860,702
|
|
20230824,132000,1199207040,4880,4855,4880,4850,996
|
|
20230824,131900,1194359950,4870,4875,4875,4855,1217
|
|
20230824,131800,1188444865,4910,4910,4910,4910,176
|
|
20230824,131700,1187580705,4860,4860,4920,4860,3472
|
|
20230824,131600,1170617330,4855,4895,4935,4855,14882
|
|
20230824,131500,1097648710,4900,4910,4935,4900,5762
|
|
20230824,131400,1069262855,4885,4885,4910,4885,361
|
|
20230824,131300,1067493045,4885,4885,4885,4885,502
|
|
20230824,131200,1065040775,4920,4920,4920,4920,2
|
|
20230824,131100,1065030935,4925,4880,4930,4880,2032
|
|
20230824,131000,1055025850,4880,4880,4880,4880,0
|
|
20230824,130900,1055025850,4880,4880,4880,4880,0
|
|
20230824,130800,1055025850,4880,4870,4880,4865,173
|
|
20230824,130700,1054183440,4865,4865,4865,4865,0
|
|
20230824,130600,1054183440,4865,4865,4865,4865,0
|
|
20230824,130500,1054183440,4865,4855,4865,4855,417
|
|
20230824,130400,1052154745,4865,4860,4865,4855,418
|
|
20230824,130300,1050123055,4860,4860,4860,4860,359
|
|
20230824,130200,1048378315,4860,4860,4860,4860,400
|
|
20230824,130100,1046434315,4855,4855,4855,4850,222
|
|
20230824,130000,1045356620,4855,4855,4855,4855,100
|
|
20230824,125900,1044871120,4860,4855,4860,4855,2646
|
|
20230824,125800,1032023790,4855,4855,4855,4855,526
|
|
20230824,125700,1029470060,4850,4850,4850,4850,180
|
|
20230824,125600,1028597060,4855,4880,4880,4855,14051
|
|
20230824,125500,960172180,4880,4880,4880,4880,0
|
|
20230824,125400,960172180,4880,4880,4880,4880,0
|
|
20230824,125300,960172180,4880,4880,4880,4880,474
|
|
20230824,125200,957859060,4885,4890,4890,4885,94
|
|
20230824,125100,957399865,4890,4890,4890,4890,0
|
|
20230824,125000,957399865,4890,4895,4895,4890,268
|
|
20230824,124900,956088515,4910,4910,4910,4910,0
|
|
20230824,124800,956088515,4910,4910,4915,4910,701
|
|
20230824,124700,952643565,4915,4915,4915,4915,61
|
|
20230824,124600,952343750,4920,4910,4920,4910,2536
|
|
20230824,124500,939872125,4915,4920,4925,4890,5534
|
|
20230824,124400,912665490,4920,4915,4920,4915,295
|
|
20230824,124300,911215560,4890,4890,4890,4890,0
|
|
20230824,124200,911215560,4890,4890,4890,4890,0
|
|
20230824,124100,911215560,4890,4900,4900,4890,568
|
|
20230824,124000,908434155,4930,4900,4930,4900,4700
|
|
20230824,123900,885296260,4895,4895,4895,4895,135
|
|
20230824,123800,884635435,4885,4885,4885,4885,30
|
|
20230824,123700,884488885,4880,4880,4880,4880,120
|
|
20230824,123600,883903285,4880,4880,4880,4880,5
|
|
20230824,123500,883878885,4880,4880,4880,4880,0
|
|
20230824,123400,883878885,4880,4880,4880,4880,0
|
|
20230824,123300,883878885,4880,4880,4880,4880,124
|
|
20230824,123200,883273765,4880,4880,4880,4880,0
|
|
20230824,123100,883273765,4880,4880,4880,4880,0
|
|
20230824,123000,883273765,4880,4880,4880,4875,68
|
|
20230824,122900,882942185,4880,4880,4880,4880,500
|
|
20230824,122800,880502185,4875,4875,4875,4875,301
|
|
20230824,122700,879034810,4875,4875,4875,4875,115
|
|
20230824,122600,878474185,4880,4900,4900,4880,2645
|
|
20230824,122500,865553375,4905,4905,4905,4905,0
|
|
20230824,122400,865553375,4905,4905,4905,4905,209
|
|
20230824,122300,864528230,4880,4880,4880,4880,0
|
|
20230824,122200,864528230,4880,4880,4880,4880,513
|
|
20230824,122100,862024790,4880,4880,4880,4880,0
|
|
20230824,122000,862024790,4880,4880,4880,4880,32
|
|
20230824,121900,861868630,4915,4890,4915,4890,674
|
|
20230824,121800,858561785,4885,4885,4885,4885,304
|
|
20230824,121700,857076745,4885,4885,4885,4885,377
|
|
20230824,121600,855235100,4880,4890,4890,4880,2191
|
|
20230824,121500,844537880,4890,4905,4930,4890,5463
|
|
20230824,121400,817660890,4905,4905,4905,4905,10
|
|
20230824,121300,817611840,4900,4905,4905,4900,496
|
|
20230824,121200,815180515,4905,4905,4905,4905,62
|
|
20230824,121100,814876405,4905,4905,4910,4905,202
|
|
20230824,121000,813885020,4905,4915,4915,4905,1089
|
|
20230824,120900,808536785,4925,4925,4925,4925,0
|
|
20230824,120800,808536785,4925,4925,4925,4925,1881
|
|
20230824,120700,799272860,4950,4950,4950,4950,0
|
|
20230824,120600,799272860,4950,4950,4950,4950,0
|
|
20230824,120500,799272860,4950,4950,4950,4950,0
|
|
20230824,120400,799272860,4950,4920,4950,4920,603
|
|
20230824,120300,796295620,4935,4915,4935,4915,1529
|
|
20230824,120200,788752625,4920,4930,4930,4920,148
|
|
20230824,120100,788023965,4930,4930,4930,4930,17
|
|
20230824,120000,787940155,4930,4935,4935,4915,513
|
|
20230824,115900,785411820,4940,4915,5030,4910,2928
|
|
20230824,115800,770947795,4915,4915,4915,4915,2
|
|
20230824,115700,770937965,4910,4910,4910,4910,115
|
|
20230824,115600,770373315,4930,4930,4930,4930,0
|
|
20230824,115500,770373315,4930,4930,4930,4930,97
|
|
20230824,115400,769895105,4930,4925,4930,4925,103
|
|
20230824,115300,769387330,4935,4925,4935,4925,109
|
|
20230824,115200,768849635,4915,4925,4930,4910,191
|
|
20230824,115100,767909150,4930,4930,4930,4930,21
|
|
20230824,115000,767805620,4935,4930,4935,4930,500
|
|
20230824,114900,765338340,4930,4925,4930,4925,500
|
|
20230824,114800,762873550,4905,4925,4950,4905,816
|
|
20230824,114700,758852075,4925,4935,4955,4925,1848
|
|
20230824,114600,749725625,4935,4955,4955,4930,2402
|
|
20230824,114500,737840140,4960,4960,4960,4960,0
|
|
20230824,114400,737840140,4960,4995,4995,4960,65
|
|
20230824,114300,737516690,5000,4995,5000,4995,328
|
|
20230824,114200,735877250,5000,4995,5000,4995,767
|
|
20230824,114100,732042570,5000,5020,5020,4970,781
|
|
20230824,114000,728156325,5020,5020,5020,5020,205
|
|
20230824,113900,727127225,5030,5020,5030,5010,368
|
|
20230824,113800,725279365,5020,5020,5020,5020,32
|
|
20230824,113700,725118725,5030,5030,5030,5030,126
|
|
20230824,113600,724484945,5040,5010,5040,4995,1129
|
|
20230824,113500,718814630,5010,4995,5010,4960,1655
|
|
20230824,113400,710535590,5000,5000,5000,5000,0
|
|
20230824,113300,710535590,5000,5000,5000,5000,136
|
|
20230824,113200,709855590,5000,4955,5000,4950,1030
|
|
20230824,113100,704736900,5000,4985,5000,4985,628
|
|
20230824,113000,701597885,4990,4965,4990,4960,401
|
|
20230824,112900,699600715,4970,4965,4970,4965,382
|
|
20230824,112800,697702985,4970,4965,4970,4965,156
|
|
20230824,112700,696927690,4970,4965,4970,4965,619
|
|
20230824,112600,693852315,4970,4975,4975,4970,605
|
|
20230824,112500,690845460,4930,4920,4935,4920,3569
|
|
20230824,112400,673239985,4915,4915,4915,4915,45
|
|
20230824,112300,673018810,4915,4895,4915,4895,518
|
|
20230824,112200,670477670,4900,4890,4900,4880,710
|
|
20230824,112100,667007980,4895,4865,4895,4865,1074
|
|
20230824,112000,661762520,4865,4865,4865,4865,219
|
|
20230824,111900,660697085,4865,4860,4865,4860,524
|
|
20230824,111800,658148850,4860,4860,4860,4860,25
|
|
20230824,111700,658027350,4860,4855,4860,4855,122
|
|
20230824,111600,657435015,4855,4875,4875,4855,5461
|
|
20230824,111500,630820505,4880,4875,4880,4875,352
|
|
20230824,111400,629103320,4875,4880,4880,4875,612
|
|
20230824,111300,626116765,4885,4920,4935,4885,7199
|
|
20230824,111200,590678700,4925,4915,4925,4915,275
|
|
20230824,111100,589324520,4920,4910,4920,4910,207
|
|
20230824,111000,588306650,4905,4905,4905,4905,0
|
|
20230824,110900,588306650,4905,4885,4905,4885,787
|
|
20230824,110800,584450920,4885,4875,4885,4875,40
|
|
20230824,110700,584255535,4875,4875,4875,4875,6
|
|
20230824,110600,584226285,4885,4875,4885,4875,26
|
|
20230824,110500,584099390,4875,4880,4880,4875,133
|
|
20230824,110400,583450515,4875,4875,4875,4875,9
|
|
20230824,110300,583406640,4875,4875,4875,4875,9
|
|
20230824,110200,583362765,4875,4875,4885,4875,239
|
|
20230824,110100,582196885,4875,4875,4875,4875,14
|
|
20230824,110000,582128635,4875,4880,4880,4875,390
|
|
20230824,105900,580226165,4900,4900,4900,4900,0
|
|
20230824,105800,580226165,4900,4900,4900,4900,1
|
|
20230824,105700,580221265,4900,4895,4900,4895,21
|
|
20230824,105600,580118405,4875,4875,4875,4875,0
|
|
20230824,105500,580118405,4875,4875,4875,4875,0
|
|
20230824,105400,580118405,4875,4885,4885,4875,237
|
|
20230824,105300,578961420,4875,4875,4875,4875,0
|
|
20230824,105200,578961420,4875,4875,4875,4875,116
|
|
20230824,105100,578395920,4885,4890,4890,4885,339
|
|
20230824,105000,576738235,4910,4910,4910,4910,0
|
|
20230824,104900,576738235,4910,4920,4935,4910,1404
|
|
20230824,104800,569813655,4930,4890,4935,4885,1549
|
|
20230824,104700,562183480,4880,4865,4880,4860,122
|
|
20230824,104600,561589830,4865,4865,4865,4865,12
|
|
20230824,104500,561531450,4860,4865,4865,4860,37
|
|
20230824,104400,561351500,4860,4860,4860,4860,25
|
|
20230824,104300,561230000,4860,4860,4860,4860,144
|
|
20230824,104200,560530160,4870,4870,4870,4870,563
|
|
20230824,104100,557788350,4870,4870,4870,4870,8
|
|
20230824,104000,557749390,4870,4875,4875,4870,139
|
|
20230824,103900,557072445,4885,4885,4885,4880,89
|
|
20230824,103800,556637805,4890,4885,4890,4885,610
|
|
20230824,103700,553655115,4890,4890,4890,4890,51
|
|
20230824,103600,553405725,4890,4870,4890,4860,931
|
|
20230824,103500,548877830,4870,4870,4890,4870,807
|
|
20230824,103400,544942035,4890,4900,4900,4885,3570
|
|
20230824,103300,527453475,4900,4900,4900,4900,448
|
|
20230824,103200,525258275,4900,4900,4900,4900,782
|
|
20230824,103100,521426475,4905,4900,4905,4900,1374
|
|
20230824,103000,514693470,4905,4900,4910,4900,1057
|
|
20230824,102900,509512755,4900,4910,4910,4900,2960
|
|
20230824,102800,494991350,4905,4900,4905,4895,211
|
|
20230824,102700,493957800,4900,4880,4900,4880,374
|
|
20230824,102600,492125240,4870,4870,4870,4870,8
|
|
20230824,102500,492086280,4870,4860,4870,4860,751
|
|
20230824,102400,488432370,4870,4835,4870,4835,261
|
|
20230824,102300,487166275,4835,4880,4880,4805,1969
|
|
20230824,102200,477619960,4895,4950,4950,4895,9332
|
|
20230824,102100,431585630,4950,4950,4950,4950,5337
|
|
20230824,102000,405167480,4950,4975,4975,4950,5114
|
|
20230824,101900,379790590,4995,4970,4995,4970,12
|
|
20230824,101800,379730775,4970,4975,4995,4970,1611
|
|
20230824,101700,371717390,4980,4980,4980,4980,602
|
|
20230824,101600,368719430,4980,4980,4980,4980,174
|
|
20230824,101500,367852910,4980,5010,5010,4980,826
|
|
20230824,101400,363730160,5020,5020,5020,5020,312
|
|
20230824,101300,362163920,5000,5010,5010,5000,531
|
|
20230824,101200,359505340,5010,5030,5030,5010,1939
|
|
20230824,101100,349767500,5040,5040,5040,5040,61
|
|
20230824,101000,349460060,5030,5030,5030,5030,285
|
|
20230824,100900,348026510,5030,5020,5030,5020,586
|
|
20230824,100800,345079450,5020,5020,5030,5020,2270
|
|
20230824,100700,333683890,5020,5040,5040,5020,236
|
|
20230824,100600,332498610,5040,5030,5040,5030,181
|
|
20230824,100500,331587190,5020,5030,5030,5020,559
|
|
20230824,100400,328777530,5030,5030,5030,5030,706
|
|
20230824,100300,325226350,5040,5040,5040,5040,200
|
|
20230824,100200,324218350,5040,5040,5040,5040,202
|
|
20230824,100100,323200270,5040,5030,5040,5020,545
|
|
20230824,100000,320462090,5030,5030,5030,5020,256
|
|
20230824,095900,319176550,5020,5030,5030,5020,9
|
|
20230824,095800,319131340,5020,5020,5020,5020,196
|
|
20230824,095700,318147420,5020,5020,5020,5020,316
|
|
20230824,095600,316561100,5020,5020,5020,5020,188
|
|
20230824,095500,315617340,5020,5020,5020,5020,201
|
|
20230824,095400,314608320,5020,4990,5020,4990,541
|
|
20230824,095300,311901980,4995,5000,5000,4980,173
|
|
20230824,095200,311040150,4995,4975,4995,4975,245
|
|
20230824,095100,309820250,4975,4975,4975,4975,34
|
|
20230824,095000,309651100,4975,4975,4975,4975,377
|
|
20230824,094900,307775525,4985,4975,4985,4975,122
|
|
20230824,094800,307168355,4975,4975,4995,4975,459
|
|
20230824,094700,304880910,4975,4975,4975,4975,502
|
|
20230824,094600,302383460,4975,4970,4975,4970,169
|
|
20230824,094500,301543485,5010,5010,5010,4965,4469
|
|
20230824,094400,279225140,5010,5020,5020,5010,14
|
|
20230824,094300,279154910,5020,5050,5050,5020,2138
|
|
20230824,094200,268370280,5050,5060,5060,5050,1715
|
|
20230824,094100,259699840,5060,5060,5060,5060,212
|
|
20230824,094000,258627120,5070,5070,5070,5050,1112
|
|
20230824,093900,252990270,5070,5070,5080,5070,487
|
|
20230824,093800,250519820,5100,5080,5100,5080,255
|
|
20230824,093700,249220110,5090,5090,5090,5090,1
|
|
20230824,093600,249215020,5080,5080,5080,5080,10
|
|
20230824,093500,249164220,5070,5090,5090,5070,1827
|
|
20230824,093400,239884500,5110,5080,5110,5080,200
|
|
20230824,093300,238865720,5090,5110,5110,5070,1188
|
|
20230824,093200,232805010,5100,5100,5130,5090,1071
|
|
20230824,093100,227337900,5100,5090,5150,5080,1699
|
|
20230824,093000,218626380,5080,5070,5080,5070,212
|
|
20230824,092900,217551200,5060,5060,5070,5050,182
|
|
20230824,092800,216629140,5040,5020,5040,5020,321
|
|
20230824,092700,215015410,5000,5000,5000,5000,0
|
|
20230824,092600,215015410,5000,5010,5010,5000,116
|
|
20230824,092500,214434640,5000,5000,5000,5000,16
|
|
20230824,092400,214354640,4995,5010,5050,4995,2096
|
|
20230824,092300,203844695,5000,5020,5020,5000,163
|
|
20230824,092200,203028735,5050,5010,5050,5010,6
|
|
20230824,092100,202998535,4990,4970,5000,4965,963
|
|
20230824,092000,198196835,4975,4980,4980,4955,1667
|
|
20230824,091900,189929090,4975,4950,4975,4950,740
|
|
20230824,091800,186257265,4950,4950,4950,4950,10
|
|
20230824,091700,186207765,4950,4990,4990,4950,2945
|
|
20230824,091600,171539760,4990,5000,5000,4990,4606
|
|
20230824,091500,148535000,5000,5000,5000,5000,163
|
|
20230824,091400,147720000,5000,5010,5010,5000,563
|
|
20230824,091300,144900540,5000,5020,5020,5000,1673
|
|
20230824,091200,136514650,5030,5040,5040,5030,1226
|
|
20230824,091100,130341500,5050,5070,5080,5050,3284
|
|
20230824,091000,113703350,5070,5080,5080,5070,15
|
|
20230824,090900,113627280,5080,5080,5080,5080,728
|
|
20230824,090800,109929040,5080,5070,5080,5070,1536
|
|
20230824,090700,102139780,5080,5120,5130,5080,6454
|
|
20230824,090600,69247700,5120,5120,5120,5120,730
|
|
20230824,090500,65510100,5110,5120,5170,5100,3695
|
|
20230824,090400,46519730,5120,5120,5120,5120,222
|
|
20230824,090300,45383090,5110,5050,5150,5050,2971
|
|
20230824,090200,30241200,5070,5040,5070,5020,1970
|
|
20230824,090100,20284370,5020,5090,5090,5010,1421
|
|
20230824,090000,13070360,5090,5100,5100,5090,2564
|