641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193800,1412904805,4975,4975,4975,4975,6139
|
|
20230824,193700,1412904805,4975,4975,4975,4975,0
|
|
20230824,193600,1412904805,4975,4975,4975,4975,0
|
|
20230824,193500,1412904805,4975,4975,4975,4975,0
|
|
20230824,193400,1412904805,4975,4975,4975,4975,0
|
|
20230824,193300,1412904805,4975,4975,4975,4975,0
|
|
20230824,193200,1412904805,4975,4975,4975,4975,0
|
|
20230824,193100,1412904805,4975,4975,4975,4975,0
|
|
20230824,193000,1412904805,4975,4975,4975,4975,0
|
|
20230824,192900,1412904805,4975,4975,4975,4975,0
|
|
20230824,192800,1412904805,4975,4975,4975,4975,0
|
|
20230824,192700,1412904805,4975,4975,4975,4975,0
|
|
20230824,192600,1412904805,4975,4975,4975,4975,0
|
|
20230824,192500,1412904805,4975,4975,4975,4975,0
|
|
20230824,192400,1412904805,4975,4975,4975,4975,0
|
|
20230824,192300,1412904805,4975,4975,4975,4975,0
|
|
20230824,192200,1412904805,4975,4975,4975,4975,0
|
|
20230824,192100,1412904805,4975,4975,4975,4975,0
|
|
20230824,192000,1412904805,4975,4975,4975,4975,0
|
|
20230824,191900,1412904805,4975,4975,4975,4975,0
|
|
20230824,191800,1412904805,4975,4975,4975,4975,0
|
|
20230824,191700,1412904805,4975,4975,4975,4975,0
|
|
20230824,191600,1412904805,4975,4975,4975,4975,0
|
|
20230824,191500,1412904805,4975,4975,4975,4975,0
|
|
20230824,191400,1412904805,4975,4975,4975,4975,0
|
|
20230824,191300,1412904805,4975,4975,4975,4975,0
|
|
20230824,191200,1412904805,4975,4975,4975,4975,0
|
|
20230824,191100,1412904805,4975,4975,4975,4975,0
|
|
20230824,191000,1412904805,4975,4975,4975,4975,0
|
|
20230824,190900,1412904805,4975,4975,4975,4975,0
|
|
20230824,190800,1412904805,4975,4975,4975,4975,6139
|
|
20230824,190700,1412904805,4975,4975,4975,4975,0
|
|
20230824,190600,1412904805,4975,4975,4975,4975,0
|
|
20230824,190500,1412904805,4975,4975,4975,4975,0
|
|
20230824,190400,1412904805,4975,4975,4975,4975,0
|
|
20230824,190300,1412904805,4975,4975,4975,4975,0
|
|
20230824,190200,1412904805,4975,4975,4975,4975,0
|
|
20230824,190100,1412904805,4975,4975,4975,4975,0
|
|
20230824,190000,1412904805,4975,4975,4975,4975,0
|
|
20230824,185900,1412904805,4975,4975,4975,4975,0
|
|
20230824,185800,1412904805,4975,4975,4975,4975,0
|
|
20230824,185700,1412904805,4975,4975,4975,4975,0
|
|
20230824,185600,1412904805,4975,4975,4975,4975,0
|
|
20230824,185500,1412904805,4975,4975,4975,4975,0
|
|
20230824,185400,1412904805,4975,4975,4975,4975,0
|
|
20230824,185300,1412904805,4975,4975,4975,4975,0
|
|
20230824,185200,1412904805,4975,4975,4975,4975,0
|
|
20230824,185100,1412904805,4975,4975,4975,4975,0
|
|
20230824,185000,1412904805,4975,4975,4975,4975,0
|
|
20230824,184900,1412904805,4975,4975,4975,4975,0
|
|
20230824,184800,1412904805,4975,4975,4975,4975,0
|
|
20230824,184700,1412904805,4975,4975,4975,4975,0
|
|
20230824,184600,1412904805,4975,4975,4975,4975,0
|
|
20230824,184500,1412904805,4975,4975,4975,4975,0
|
|
20230824,184400,1412904805,4975,4975,4975,4975,0
|
|
20230824,184300,1412904805,4975,4975,4975,4975,0
|
|
20230824,184200,1412904805,4975,4975,4975,4975,0
|
|
20230824,184100,1412904805,4975,4975,4975,4975,0
|
|
20230824,184000,1412904805,4975,4975,4975,4975,0
|
|
20230824,183900,1412904805,4975,4975,4975,4975,0
|
|
20230824,183800,1412904805,4975,4975,4975,4975,6139
|
|
20230824,183700,1412904805,4975,4975,4975,4975,0
|
|
20230824,183600,1412904805,4975,4975,4975,4975,0
|
|
20230824,183500,1412904805,4975,4975,4975,4975,0
|
|
20230824,183400,1412904805,4975,4975,4975,4975,0
|
|
20230824,183300,1412904805,4975,4975,4975,4975,0
|
|
20230824,183200,1412904805,4975,4975,4975,4975,0
|
|
20230824,183100,1412904805,4975,4975,4975,4975,0
|
|
20230824,183000,1412904805,4975,4975,4975,4975,0
|
|
20230824,182900,1412904805,4975,4975,4975,4975,0
|
|
20230824,182800,1412904805,4975,4975,4975,4975,0
|
|
20230824,182700,1412904805,4975,4975,4975,4975,0
|
|
20230824,182600,1412904805,4975,4975,4975,4975,0
|
|
20230824,182500,1412904805,4975,4975,4975,4975,0
|
|
20230824,182400,1412904805,4975,4975,4975,4975,0
|
|
20230824,182300,1412904805,4975,4975,4975,4975,0
|
|
20230824,182200,1412904805,4975,4975,4975,4975,0
|
|
20230824,182100,1412904805,4975,4975,4975,4975,0
|
|
20230824,182000,1412904805,4975,4975,4975,4975,0
|
|
20230824,181900,1412904805,4975,4975,4975,4975,0
|
|
20230824,181800,1412904805,4975,4975,4975,4975,0
|
|
20230824,181700,1412904805,4975,4975,4975,4975,0
|
|
20230824,181600,1412904805,4975,4975,4975,4975,0
|
|
20230824,181500,1412904805,4975,4975,4975,4975,0
|
|
20230824,181400,1412904805,4975,4975,4975,4975,0
|
|
20230824,181300,1412904805,4975,4975,4975,4975,0
|
|
20230824,181200,1412904805,4975,4975,4975,4975,0
|
|
20230824,181100,1412904805,4975,4975,4975,4975,0
|
|
20230824,181000,1412904805,4975,4975,4975,4975,0
|
|
20230824,180900,1412904805,4975,4975,4975,4975,0
|
|
20230824,180800,1412904805,4975,4975,4975,4975,6139
|
|
20230824,180700,1412904805,4975,4975,4975,4975,0
|
|
20230824,180600,1412904805,4975,4975,4975,4975,0
|
|
20230824,180500,1412904805,4975,4975,4975,4975,0
|
|
20230824,180400,1412904805,4975,4975,4975,4975,0
|
|
20230824,180300,1412904805,4975,4975,4975,4975,0
|
|
20230824,180200,1412904805,4975,4975,4975,4975,0
|
|
20230824,180100,1412904805,4975,4975,4975,4975,0
|
|
20230824,180000,1412904805,4975,4975,4975,4975,0
|
|
20230824,175900,1412904805,4975,4975,4975,4975,0
|
|
20230824,175800,1412904805,4975,4975,4975,4975,0
|
|
20230824,175700,1412904805,4975,4975,4975,4975,0
|
|
20230824,175600,1412904805,4975,4975,4975,4975,0
|
|
20230824,175500,1412904805,4975,4975,4975,4975,0
|
|
20230824,175400,1412904805,4975,4975,4975,4975,0
|
|
20230824,175300,1412904805,4975,4975,4975,4975,0
|
|
20230824,175200,1412904805,4975,4975,4975,4975,0
|
|
20230824,175100,1412904805,4975,4975,4975,4975,0
|
|
20230824,175000,1412904805,4975,4975,4975,4975,0
|
|
20230824,174900,1412904805,4975,4975,4975,4975,0
|
|
20230824,174800,1412904805,4975,4975,4975,4975,0
|
|
20230824,174700,1412904805,4975,4975,4975,4975,0
|
|
20230824,174600,1412904805,4975,4975,4975,4975,0
|
|
20230824,174500,1412904805,4975,4975,4975,4975,0
|
|
20230824,174400,1412904805,4975,4975,4975,4975,0
|
|
20230824,174300,1412904805,4975,4975,4975,4975,0
|
|
20230824,174200,1412904805,4975,4975,4975,4975,0
|
|
20230824,174100,1412904805,4975,4975,4975,4975,0
|
|
20230824,174000,1412904805,4975,4975,4975,4975,0
|
|
20230824,173900,1412904805,4975,4975,4975,4975,0
|
|
20230824,173800,1412904805,4975,4975,4975,4975,6139
|
|
20230824,173700,1412904805,4975,4975,4975,4975,0
|
|
20230824,173600,1412904805,4975,4975,4975,4975,0
|
|
20230824,173500,1412904805,4975,4975,4975,4975,0
|
|
20230824,173400,1412904805,4975,4975,4975,4975,0
|
|
20230824,173300,1412904805,4975,4975,4975,4975,0
|
|
20230824,173200,1412904805,4975,4975,4975,4975,0
|
|
20230824,173100,1412904805,4975,4975,4975,4975,0
|
|
20230824,173000,1412904805,4975,4975,4975,4975,0
|
|
20230824,172900,1412904805,4975,4975,4975,4975,0
|
|
20230824,172800,1412904805,4975,4975,4975,4975,0
|
|
20230824,172700,1412904805,4975,4975,4975,4975,0
|
|
20230824,172600,1412904805,4975,4975,4975,4975,0
|
|
20230824,172500,1412904805,4975,4975,4975,4975,0
|
|
20230824,172400,1412904805,4975,4975,4975,4975,0
|
|
20230824,172300,1412904805,4975,4975,4975,4975,0
|
|
20230824,172200,1412904805,4975,4975,4975,4975,0
|
|
20230824,172100,1412904805,4975,4975,4975,4975,0
|
|
20230824,172000,1412904805,4975,4975,4975,4975,0
|
|
20230824,171900,1412904805,4975,4975,4975,4975,0
|
|
20230824,171800,1412904805,4975,4975,4975,4975,0
|
|
20230824,171700,1412904805,4975,4975,4975,4975,0
|
|
20230824,171600,1412904805,4975,4975,4975,4975,0
|
|
20230824,171500,1412904805,4975,4975,4975,4975,0
|
|
20230824,171400,1412904805,4975,4975,4975,4975,0
|
|
20230824,171300,1412904805,4975,4975,4975,4975,0
|
|
20230824,171200,1412904805,4975,4975,4975,4975,0
|
|
20230824,171100,1412904805,4975,4975,4975,4975,0
|
|
20230824,171000,1412904805,4975,4975,4975,4975,0
|
|
20230824,170900,1412904805,4975,4975,4975,4975,0
|
|
20230824,170800,1412904805,4975,4975,4975,4975,6139
|
|
20230824,170700,1412904805,4975,4975,4975,4975,0
|
|
20230824,170600,1412904805,4975,4975,4975,4975,0
|
|
20230824,170500,1412904805,4975,4975,4975,4975,0
|
|
20230824,170400,1412904805,4975,4975,4975,4975,0
|
|
20230824,170300,1412904805,4975,4975,4975,4975,0
|
|
20230824,170200,1412904805,4975,4975,4975,4975,0
|
|
20230824,170100,1412904805,4975,4975,4975,4975,0
|
|
20230824,170000,1412904805,4975,4975,4975,4975,0
|
|
20230824,165900,1412904805,4975,4975,4975,4975,0
|
|
20230824,165800,1412904805,4975,4975,4975,4975,0
|
|
20230824,165700,1412904805,4975,4975,4975,4975,0
|
|
20230824,165600,1412904805,4975,4975,4975,4975,0
|
|
20230824,165500,1412904805,4975,4975,4975,4975,0
|
|
20230824,165400,1412904805,4975,4975,4975,4975,0
|
|
20230824,165300,1412904805,4975,4975,4975,4975,0
|
|
20230824,165200,1412904805,4975,4975,4975,4975,0
|
|
20230824,165100,1412904805,4975,4975,4975,4975,0
|
|
20230824,165000,1412904805,4975,4975,4975,4975,0
|
|
20230824,164900,1412904805,4975,4975,4975,4975,0
|
|
20230824,164800,1412904805,4975,4975,4975,4975,0
|
|
20230824,164700,1412904805,4975,4975,4975,4975,0
|
|
20230824,164600,1412904805,4975,4975,4975,4975,0
|
|
20230824,164500,1412904805,4975,4975,4975,4975,0
|
|
20230824,164400,1412904805,4975,4975,4975,4975,0
|
|
20230824,164300,1412904805,4975,4975,4975,4975,0
|
|
20230824,164200,1412904805,4975,4975,4975,4975,0
|
|
20230824,164100,1412904805,4975,4975,4975,4975,0
|
|
20230824,164000,1412904805,4975,4975,4975,4975,0
|
|
20230824,163900,1412904805,4975,4975,4975,4975,0
|
|
20230824,163800,1412904805,4975,4975,4975,4975,6139
|
|
20230824,163700,1412904805,4975,4975,4975,4975,0
|
|
20230824,163600,1412904805,4975,4975,4975,4975,0
|
|
20230824,163500,1412904805,4975,4975,4975,4975,0
|
|
20230824,163400,1412904805,4975,4975,4975,4975,0
|
|
20230824,163300,1412904805,4975,4975,4975,4975,0
|
|
20230824,163200,1412904805,4975,4975,4975,4975,0
|
|
20230824,163100,1412904805,4975,4975,4975,4975,0
|
|
20230824,163000,1412904805,4975,4975,4975,4975,0
|
|
20230824,162900,1412904805,4975,4975,4975,4975,0
|
|
20230824,162800,1412904805,4975,4975,4975,4975,0
|
|
20230824,162700,1412904805,4975,4975,4975,4975,0
|
|
20230824,162600,1412904805,4975,4975,4975,4975,0
|
|
20230824,162500,1412904805,4975,4975,4975,4975,0
|
|
20230824,162400,1412904805,4975,4975,4975,4975,0
|
|
20230824,162300,1412904805,4975,4975,4975,4975,0
|
|
20230824,162200,1412904805,4975,4975,4975,4975,0
|
|
20230824,162100,1412904805,4975,4975,4975,4975,0
|
|
20230824,162000,1412904805,4975,4975,4975,4975,0
|
|
20230824,161900,1412904805,4975,4975,4975,4975,0
|
|
20230824,161800,1412904805,4975,4975,4975,4975,0
|
|
20230824,161700,1412904805,4975,4975,4975,4975,0
|
|
20230824,161600,1412904805,4975,4975,4975,4975,0
|
|
20230824,161500,1412904805,4975,4975,4975,4975,0
|
|
20230824,161400,1412904805,4975,4975,4975,4975,0
|
|
20230824,161300,1412904805,4975,4975,4975,4975,0
|
|
20230824,161200,1412904805,4975,4975,4975,4975,0
|
|
20230824,161100,1412904805,4975,4975,4975,4975,0
|
|
20230824,161000,1412904805,4975,4975,4975,4975,0
|
|
20230824,160900,1412904805,4975,4975,4975,4975,0
|
|
20230824,160800,1412904805,4975,4975,4975,4975,6139
|
|
20230824,160700,1412904805,4975,4975,4975,4975,0
|
|
20230824,160600,1412904805,4975,4975,4975,4975,0
|
|
20230824,160500,1412904805,4975,4975,4975,4975,0
|
|
20230824,160400,1412904805,4975,4975,4975,4975,0
|
|
20230824,160300,1412904805,4975,4975,4975,4975,0
|
|
20230824,160200,1412904805,4975,4975,4975,4975,0
|
|
20230824,160100,1412904805,4975,4975,4975,4975,0
|
|
20230824,160000,1412904805,4975,4975,4975,4975,0
|
|
20230824,155900,1412904805,4975,4975,4975,4975,0
|
|
20230824,155800,1412904805,4975,4975,4975,4975,0
|
|
20230824,155700,1412904805,4975,4975,4975,4975,0
|
|
20230824,155600,1412904805,4975,4975,4975,4975,0
|
|
20230824,155500,1412904805,4975,4975,4975,4975,0
|
|
20230824,155400,1412904805,4975,4975,4975,4975,0
|
|
20230824,155300,1412904805,4975,4975,4975,4975,0
|
|
20230824,155200,1412904805,4975,4975,4975,4975,0
|
|
20230824,155100,1412904805,4975,4975,4975,4975,0
|
|
20230824,155000,1412904805,4975,4975,4975,4975,0
|
|
20230824,154900,1412904805,4975,4975,4975,4975,0
|
|
20230824,154800,1412904805,4975,4975,4975,4975,0
|
|
20230824,154700,1412904805,4975,4975,4975,4975,0
|
|
20230824,154600,1412904805,4975,4975,4975,4975,0
|
|
20230824,154500,1412904805,4975,4975,4975,4975,0
|
|
20230824,154400,1412904805,4975,4975,4975,4975,0
|
|
20230824,154300,1412904805,4975,4975,4975,4975,0
|
|
20230824,154200,1412904805,4975,4975,4975,4975,0
|
|
20230824,154100,1412904805,4975,4975,4975,4975,0
|
|
20230824,154000,1412904805,4975,4975,4975,4975,0
|
|
20230824,153900,1412904805,4975,4975,4975,4975,0
|
|
20230824,153800,1412904805,4975,4975,4975,4975,6139
|
|
20230824,153700,1412904805,4975,4975,4975,4975,0
|
|
20230824,153600,1412904805,4975,4975,4975,4975,0
|
|
20230824,153500,1412904805,4975,4975,4975,4975,0
|
|
20230824,153400,1412904805,4975,4975,4975,4975,0
|
|
20230824,153300,1412904805,4975,4975,4975,4975,0
|
|
20230824,153200,1412904805,4975,4975,4975,4975,0
|
|
20230824,153100,1412904805,4975,4975,4975,4975,0
|
|
20230824,153000,1412904805,4975,4975,4975,4975,6139
|
|
20230824,152900,1382363280,4995,4995,4995,4995,0
|
|
20230824,152800,1382363280,4995,4995,4995,4995,0
|
|
20230824,152700,1382363280,4995,4995,4995,4995,0
|
|
20230824,152600,1382363280,4995,4995,4995,4995,0
|
|
20230824,152500,1382363280,4995,4995,4995,4995,0
|
|
20230824,152400,1382363280,4995,4995,4995,4995,0
|
|
20230824,152300,1382363280,4995,4995,4995,4995,0
|
|
20230824,152200,1382363280,4995,4995,4995,4995,0
|
|
20230824,152100,1382363280,4995,4995,4995,4995,0
|
|
20230824,152000,1382363280,4995,4995,4995,4995,0
|
|
20230824,151900,1382363280,4995,4985,5020,4985,1126
|
|
20230824,151800,1376735885,4985,4985,4990,4980,3306
|
|
20230824,151700,1360258265,4985,4990,5020,4980,1901
|
|
20230824,151600,1350781615,4985,4985,4990,4980,1077
|
|
20230824,151500,1345415360,4990,5020,5020,4985,961
|
|
20230824,151400,1340615760,5020,4995,5020,4995,380
|
|
20230824,151300,1338716570,4995,4995,4995,4990,932
|
|
20230824,151200,1334062395,4995,4990,4995,4985,2219
|
|
20230824,151100,1322990475,4990,4990,4990,4985,887
|
|
20230824,151000,1318567935,4995,4995,4995,4990,1791
|
|
20230824,150900,1309626625,4990,4995,4995,4990,1166
|
|
20230824,150800,1303805075,4990,5010,5010,4990,3116
|
|
20230824,150700,1288230110,5000,5020,5020,4995,4978
|
|
20230824,150600,1263325050,5020,5030,5030,5020,1478
|
|
20230824,150500,1255904420,5030,5040,5040,5020,904
|
|
20230824,150400,1251358380,5040,5040,5040,5040,0
|
|
20230824,150300,1251358380,5040,5030,5040,5020,1021
|
|
20230824,150200,1246226180,5030,5030,5030,5030,500
|
|
20230824,150100,1243711180,5030,5030,5030,5030,0
|
|
20230824,150000,1243711180,5030,5040,5040,5030,5303
|
|
20230824,145900,1217007870,5040,5050,5050,5040,259
|
|
20230824,145800,1215701570,5050,5050,5050,5050,333
|
|
20230824,145700,1214019920,5040,5040,5040,5040,0
|
|
20230824,145600,1214019920,5040,5040,5040,5040,0
|
|
20230824,145500,1214019920,5040,5040,5040,5040,48
|
|
20230824,145400,1213778000,5040,5040,5050,5040,3490
|
|
20230824,145300,1196188390,5030,5030,5030,5030,135
|
|
20230824,145200,1195509340,5030,5030,5030,5030,239
|
|
20230824,145100,1194307170,5040,5040,5040,5040,129
|
|
20230824,145000,1193657010,5030,5040,5040,5030,78
|
|
20230824,144900,1193263900,5050,5040,5050,5040,288
|
|
20230824,144800,1191810500,5040,5040,5040,5040,0
|
|
20230824,144700,1191810500,5040,5040,5040,5040,1298
|
|
20230824,144600,1185268580,5040,5040,5040,5040,15
|
|
20230824,144500,1185192980,5040,5050,5050,5040,830
|
|
20230824,144400,1181009690,5040,5050,5050,5040,1052
|
|
20230824,144300,1175705670,5040,5040,5040,5040,0
|
|
20230824,144200,1175705670,5040,5040,5040,5040,100
|
|
20230824,144100,1175201670,5040,5050,5050,5040,61
|
|
20230824,144000,1174894030,5050,5050,5050,5050,200
|
|
20230824,143900,1173884030,5050,5050,5050,5050,692
|
|
20230824,143800,1170389430,5050,5040,5050,5040,5935
|
|
20230824,143700,1140456520,5040,5040,5040,5040,12
|
|
20230824,143600,1140396040,5040,5030,5040,5030,61
|
|
20230824,143500,1140088700,5030,5040,5040,5030,3
|
|
20230824,143400,1140073590,5030,5030,5030,5030,1340
|
|
20230824,143300,1133333390,5020,5020,5020,5020,0
|
|
20230824,143200,1133333390,5020,5020,5020,5020,45
|
|
20230824,143100,1133107490,5020,5030,5030,5020,106
|
|
20230824,143000,1132575100,5020,5010,5030,5010,1562
|
|
20230824,142900,1124733860,5020,5020,5020,5020,1017
|
|
20230824,142800,1119628520,5020,5020,5020,5010,1994
|
|
20230824,142700,1109619670,5020,5040,5040,5020,1304
|
|
20230824,142600,1103072240,5040,5040,5040,5040,215
|
|
20230824,142500,1101988640,5040,5040,5040,5030,1803
|
|
20230824,142400,1092918830,5040,5040,5040,5040,37
|
|
20230824,142300,1092732350,5050,5050,5050,5050,1
|
|
20230824,142200,1092727300,5040,5040,5040,5040,0
|
|
20230824,142100,1092727300,5040,5040,5040,5040,1206
|
|
20230824,142000,1086649060,5040,5030,5040,5030,325
|
|
20230824,141900,1085012590,5030,5030,5030,5030,3427
|
|
20230824,141800,1067774780,5030,5030,5030,5030,104
|
|
20230824,141700,1067251660,5030,5020,5030,5020,254
|
|
20230824,141600,1065976570,5020,5020,5020,5020,0
|
|
20230824,141500,1065976570,5020,5030,5030,5020,112
|
|
20230824,141400,1065414260,5030,5020,5030,5020,279
|
|
20230824,141300,1064012060,5030,5030,5030,5030,24
|
|
20230824,141200,1063891340,5030,5020,5030,5020,241
|
|
20230824,141100,1062681510,5030,5030,5030,5030,0
|
|
20230824,141000,1062681510,5030,5030,5030,5030,657
|
|
20230824,140900,1059376800,5040,5040,5040,5040,25
|
|
20230824,140800,1059250800,5040,5040,5040,5030,667
|
|
20230824,140700,1055893630,5030,5030,5030,5030,2
|
|
20230824,140600,1055883570,5040,5020,5040,5020,1022
|
|
20230824,140500,1050744100,5030,5020,5030,5020,1062
|
|
20230824,140400,1045409360,5030,5020,5030,5020,2649
|
|
20230824,140300,1032084910,5030,5030,5030,5020,392
|
|
20230824,140200,1030115180,5030,5030,5030,5030,195
|
|
20230824,140100,1029134330,5030,5030,5030,5030,159
|
|
20230824,140000,1028334560,5030,5030,5030,5030,7
|
|
20230824,135900,1028299350,5030,5030,5030,5020,261
|
|
20230824,135800,1026986540,5030,5030,5030,5030,108
|
|
20230824,135700,1026443300,5030,5030,5030,5030,98
|
|
20230824,135600,1025950360,5020,5030,5030,5020,1506
|
|
20230824,135500,1018375190,5040,5040,5040,5040,1
|
|
20230824,135400,1018370150,5030,5030,5030,5030,116
|
|
20230824,135300,1017786670,5030,5030,5030,5030,132
|
|
20230824,135200,1017122710,5030,5030,5030,5030,0
|
|
20230824,135100,1017122710,5030,5030,5040,5030,1881
|
|
20230824,135000,1007661270,5030,5030,5030,5030,0
|
|
20230824,134900,1007661270,5030,5010,5030,5010,154
|
|
20230824,134800,1006889180,5020,5020,5020,5020,0
|
|
20230824,134700,1006889180,5020,5020,5020,5020,764
|
|
20230824,134600,1003053900,5020,5020,5020,5020,232
|
|
20230824,134500,1001889260,5020,5030,5040,5020,1500
|
|
20230824,134400,994351690,5030,5030,5030,5030,1
|
|
20230824,134300,994346660,5040,5040,5040,5040,179
|
|
20230824,134200,993444500,5040,5040,5040,5040,1
|
|
20230824,134100,993439460,5030,5040,5040,5030,2544
|
|
20230824,134000,980625710,5050,5060,5060,5050,131
|
|
20230824,133900,979964150,5060,5060,5060,5060,126
|
|
20230824,133800,979326590,5060,5050,5060,5050,585
|
|
20230824,133700,976371010,5060,5050,5060,5050,401
|
|
20230824,133600,974345930,5050,5050,5050,5050,1055
|
|
20230824,133500,969018180,5050,5050,5050,5050,103
|
|
20230824,133400,968498030,5050,5050,5050,5050,4
|
|
20230824,133300,968477830,5050,5050,5050,5040,1064
|
|
20230824,133200,963112270,5050,5050,5050,5050,111
|
|
20230824,133100,962551720,5050,5050,5050,5050,126
|
|
20230824,133000,961915420,5050,5050,5050,5050,40
|
|
20230824,132900,961713420,5040,5040,5040,5040,1335
|
|
20230824,132800,954985020,5040,5040,5040,5040,44
|
|
20230824,132700,954763260,5040,5040,5040,5040,302
|
|
20230824,132600,953241180,5040,5040,5040,5040,10
|
|
20230824,132500,953190780,5040,5040,5040,5030,5242
|
|
20230824,132400,926783340,5040,5040,5040,5040,0
|
|
20230824,132300,926783340,5040,5040,5040,5040,668
|
|
20230824,132200,923416620,5040,5040,5040,5040,20
|
|
20230824,132100,923315820,5050,5040,5050,5040,550
|
|
20230824,132000,920543600,5040,5040,5040,5040,55
|
|
20230824,131900,920266400,5040,5040,5040,5030,1920
|
|
20230824,131800,910593460,5040,5040,5040,5040,55
|
|
20230824,131700,910316260,5040,5050,5050,5010,7815
|
|
20230824,131600,871051260,5050,5050,5050,5050,210
|
|
20230824,131500,869990760,5050,5050,5050,5040,2360
|
|
20230824,131400,858091040,5040,5040,5040,5030,3266
|
|
20230824,131300,841644500,5050,5050,5050,5050,0
|
|
20230824,131200,841644500,5050,5060,5060,5050,2000
|
|
20230824,131100,831541580,5060,5060,5060,5060,1470
|
|
20230824,131000,824103380,5070,5070,5070,5070,1
|
|
20230824,130900,824098310,5060,5060,5060,5060,415
|
|
20230824,130800,821998410,5060,5060,5060,5060,140
|
|
20230824,130700,821290010,5060,5060,5060,5060,49
|
|
20230824,130600,821042070,5070,5060,5070,5060,1208
|
|
20230824,130500,814929580,5060,5060,5060,5060,0
|
|
20230824,130400,814929580,5060,5050,5060,5050,203
|
|
20230824,130300,813902430,5050,5050,5050,5050,100
|
|
20230824,130200,813397430,5050,5050,5050,5050,926
|
|
20230824,130100,808721130,5050,5050,5050,5050,0
|
|
20230824,130000,808721130,5050,5040,5060,5040,895
|
|
20230824,125900,804201360,5050,5050,5050,5050,0
|
|
20230824,125800,804201360,5050,5050,5050,5050,0
|
|
20230824,125700,804201360,5050,5050,5050,5050,0
|
|
20230824,125600,804201360,5050,5050,5050,5050,60
|
|
20230824,125500,803898360,5040,5040,5040,5040,172
|
|
20230824,125400,803031480,5040,5040,5040,5040,0
|
|
20230824,125300,803031480,5040,5040,5040,5030,1211
|
|
20230824,125200,796931280,5040,5040,5040,5040,150
|
|
20230824,125100,796175280,5040,5040,5040,5040,75
|
|
20230824,125000,795797280,5040,5030,5050,5030,1345
|
|
20230824,124900,789017490,5030,5030,5030,5030,299
|
|
20230824,124800,787513520,5030,5030,5030,5030,200
|
|
20230824,124700,786507520,5040,5040,5040,5040,20
|
|
20230824,124600,786406720,5040,5040,5040,5040,433
|
|
20230824,124500,784224400,5050,5040,5060,5040,3000
|
|
20230824,124400,769092940,5030,5030,5030,5030,25
|
|
20230824,124300,768967190,5030,5030,5030,5030,0
|
|
20230824,124200,768967190,5030,5030,5030,5030,3
|
|
20230824,124100,768952100,5030,5030,5040,5030,9
|
|
20230824,124000,768906810,5050,5040,5050,5040,499
|
|
20230824,123900,766391840,5040,5040,5040,5040,100
|
|
20230824,123800,765887840,5050,5050,5050,5050,0
|
|
20230824,123700,765887840,5050,5050,5050,5050,0
|
|
20230824,123600,765887840,5050,5050,5050,5050,0
|
|
20230824,123500,765887840,5050,5050,5050,5050,0
|
|
20230824,123400,765887840,5050,5050,5050,5050,3
|
|
20230824,123300,765872690,5050,5050,5050,5050,179
|
|
20230824,123200,764968740,5050,5050,5050,5050,1068
|
|
20230824,123100,759575340,5060,5060,5060,5050,1262
|
|
20230824,123000,753197880,5060,5070,5070,5060,13
|
|
20230824,122900,753132090,5070,5070,5070,5070,0
|
|
20230824,122800,753132090,5070,5070,5070,5070,0
|
|
20230824,122700,753132090,5070,5070,5070,5070,200
|
|
20230824,122600,752118090,5070,5070,5070,5070,0
|
|
20230824,122500,752118090,5070,5070,5070,5070,0
|
|
20230824,122400,752118090,5070,5060,5070,5060,1256
|
|
20230824,122300,745761400,5060,5060,5060,5060,0
|
|
20230824,122200,745761400,5060,5060,5070,5060,446
|
|
20230824,122100,743504190,5060,5070,5070,5060,2
|
|
20230824,122000,743494060,5060,5060,5070,5060,1519
|
|
20230824,121900,735807910,5060,5060,5060,5060,10
|
|
20230824,121800,735757310,5050,5050,5050,5050,1
|
|
20230824,121700,735752260,5060,5050,5060,5050,137
|
|
20230824,121600,735059840,5060,5060,5060,5060,47
|
|
20230824,121500,734822020,5060,5060,5060,5060,0
|
|
20230824,121400,734822020,5060,5060,5060,5060,0
|
|
20230824,121300,734822020,5060,5060,5060,5060,0
|
|
20230824,121200,734822020,5060,5060,5060,5050,110
|
|
20230824,121100,734266500,5050,5060,5060,5050,2
|
|
20230824,121000,734256390,5050,5050,5050,5050,631
|
|
20230824,120900,731069840,5050,5050,5050,5050,47
|
|
20230824,120800,730832490,5050,5050,5050,5050,0
|
|
20230824,120700,730832490,5050,5050,5050,5050,0
|
|
20230824,120600,730832490,5050,5050,5050,5050,0
|
|
20230824,120500,730832490,5050,5050,5050,5050,47
|
|
20230824,120400,730595140,5050,5050,5050,5050,203
|
|
20230824,120300,729569990,5050,5050,5050,5050,0
|
|
20230824,120200,729569990,5050,5040,5050,5040,43
|
|
20230824,120100,729352890,5060,5060,5060,5060,1
|
|
20230824,120000,729347830,5050,5060,5060,5050,23
|
|
20230824,115900,729231460,5040,5050,5050,5040,1094
|
|
20230824,115800,723707330,5050,5040,5050,5040,11
|
|
20230824,115700,723651790,5050,5040,5050,5040,73
|
|
20230824,115600,723283760,5030,5050,5050,5030,356
|
|
20230824,115500,721489410,5040,5040,5050,5040,52
|
|
20230824,115400,721226830,5060,5050,5060,5050,1357
|
|
20230824,115300,714373880,5060,5050,5060,5050,288
|
|
20230824,115200,712919380,5050,5060,5060,5050,11
|
|
20230824,115100,712863730,5050,5050,5050,5050,1
|
|
20230824,115000,712858680,5070,5060,5070,5060,196
|
|
20230824,114900,711866820,5050,5060,5070,5050,328
|
|
20230824,114800,710206410,5060,5070,5080,5060,825
|
|
20230824,114700,706028850,5070,5080,5080,5070,11
|
|
20230824,114600,705972980,5070,5070,5070,5070,2
|
|
20230824,114500,705962840,5080,5070,5080,5070,165
|
|
20230824,114400,705124990,5070,5070,5080,5070,12
|
|
20230824,114300,705064050,5080,5070,5080,5070,2205
|
|
20230824,114200,693878330,5060,5060,5060,5060,12
|
|
20230824,114100,693817610,5070,5070,5070,5060,248
|
|
20230824,114000,692560260,5060,5060,5070,5060,13
|
|
20230824,113900,692494380,5060,5070,5070,5060,11
|
|
20230824,113800,692438620,5060,5070,5070,5060,11
|
|
20230824,113700,692382860,5060,5060,5060,5060,696
|
|
20230824,113600,688861100,5060,5070,5070,5060,22
|
|
20230824,113500,688749580,5060,5050,5070,5050,2355
|
|
20230824,113400,676825440,5060,5060,5060,5060,10
|
|
20230824,113300,676774840,5060,5060,5060,5060,1
|
|
20230824,113200,676769780,5060,5050,5060,5050,60
|
|
20230824,113100,676466680,5060,5060,5060,5060,63
|
|
20230824,113000,676147900,5060,5060,5060,5060,64
|
|
20230824,112900,675824060,5060,5060,5060,5060,10
|
|
20230824,112800,675773460,5060,5060,5060,5060,126
|
|
20230824,112700,675135900,5060,5060,5060,5060,10
|
|
20230824,112600,675085300,5060,5060,5060,5060,74
|
|
20230824,112500,674710860,5060,5060,5060,5060,61
|
|
20230824,112400,674402200,5060,5050,5060,5050,1059
|
|
20230824,112300,669054240,5050,5040,5050,5040,532
|
|
20230824,112200,666368270,5050,5050,5050,5050,10
|
|
20230824,112100,666317770,5050,5050,5050,5050,10
|
|
20230824,112000,666267270,5050,5050,5050,5040,406
|
|
20230824,111900,664220030,5050,5050,5050,5050,7
|
|
20230824,111800,664184680,5050,5050,5050,5050,19
|
|
20230824,111700,664088730,5050,5050,5050,5050,110
|
|
20230824,111600,663533230,5050,5050,5050,5050,10
|
|
20230824,111500,663482730,5050,5050,5050,5050,0
|
|
20230824,111400,663482730,5050,5060,5060,5040,12
|
|
20230824,111300,663422130,5050,5060,5060,5050,306
|
|
20230824,111200,661874340,5060,5070,5070,5060,57
|
|
20230824,111100,661585610,5060,5060,5070,5060,64
|
|
20230824,111000,661261280,5070,5070,5070,5060,12
|
|
20230824,110900,661200450,5060,5060,5070,5060,12
|
|
20230824,110800,661139630,5070,5070,5080,5060,1268
|
|
20230824,110700,654710900,5060,5070,5070,5060,194
|
|
20230824,110600,653728340,5060,5040,5060,5040,2028
|
|
20230824,110500,643467020,5060,5060,5060,5050,398
|
|
20230824,110400,641455140,5060,5060,5070,5060,147
|
|
20230824,110300,640711220,5070,5080,5080,5070,581
|
|
20230824,110200,637762810,5070,5090,5090,5070,1071
|
|
20230824,110100,632331010,5090,5090,5090,5080,1120
|
|
20230824,110000,626640130,5080,5080,5090,5080,983
|
|
20230824,105900,621646190,5090,5100,5100,5080,947
|
|
20230824,105800,616827530,5100,5110,5110,5100,930
|
|
20230824,105700,612077250,5110,5100,5110,5090,391
|
|
20230824,105600,610086270,5100,5090,5110,5080,8445
|
|
20230824,105500,567045910,5090,5080,5090,5080,1527
|
|
20230824,105400,559288730,5080,5080,5080,5080,140
|
|
20230824,105300,558577530,5070,5060,5080,5060,2657
|
|
20230824,105200,545111900,5060,5050,5060,5050,438
|
|
20230824,105100,542899760,5060,5050,5060,5050,598
|
|
20230824,105000,539877750,5050,5040,5050,5040,1374
|
|
20230824,104900,532952690,5050,5050,5060,5050,701
|
|
20230824,104800,529412540,5050,5040,5050,5040,1555
|
|
20230824,104700,521565000,5040,5040,5040,5040,490
|
|
20230824,104600,519095400,5040,5040,5040,5040,60
|
|
20230824,104500,518793000,5020,5020,5030,5020,2992
|
|
20230824,104400,503770380,5020,5020,5020,5020,30
|
|
20230824,104300,503619780,5030,5000,5030,5000,1664
|
|
20230824,104200,495280370,5020,5010,5020,5000,38
|
|
20230824,104100,495089900,5010,5020,5020,5010,382
|
|
20230824,104000,493175980,5020,5020,5020,5020,10
|
|
20230824,103900,493125780,5020,5020,5020,5020,113
|
|
20230824,103800,492558520,5030,5030,5030,5030,64
|
|
20230824,103700,492236600,5030,5010,5030,5010,1662
|
|
20230824,103600,483900110,5000,4990,5010,4990,868
|
|
20230824,103500,479559985,5000,5000,5000,5000,0
|
|
20230824,103400,479559985,5000,5000,5000,5000,20
|
|
20230824,103300,479459985,5000,5000,5000,4990,59
|
|
20230824,103200,479165185,5000,5000,5000,5000,10
|
|
20230824,103100,479115185,5000,5000,5000,5000,43
|
|
20230824,103000,478900185,5000,4995,5000,4995,760
|
|
20230824,102900,475103980,4995,4995,4995,4995,10
|
|
20230824,102800,475054030,4990,4990,4990,4990,1115
|
|
20230824,102700,469490180,4985,4990,4990,4985,774
|
|
20230824,102600,465631735,4990,4995,4995,4990,785
|
|
20230824,102500,461714200,4995,4995,4995,4995,180
|
|
20230824,102400,460815100,4995,4995,4995,4995,15
|
|
20230824,102300,460740175,4995,4995,4995,4990,393
|
|
20230824,102200,458779045,4995,5000,5000,4995,502
|
|
20230824,102100,456270965,5010,5010,5010,5000,1789
|
|
20230824,102000,447325855,5000,5010,5010,5000,2047
|
|
20230824,101900,437078505,5010,5010,5010,5000,87
|
|
20230824,101800,436643075,5010,5010,5010,5010,20
|
|
20230824,101700,436542875,5000,5010,5010,5000,1787
|
|
20230824,101600,427594005,5020,5020,5020,5010,510
|
|
20230824,101500,425038095,5030,5020,5030,5020,397
|
|
20230824,101400,423044825,5020,5040,5040,5020,1368
|
|
20230824,101300,416157795,5040,5040,5050,5040,344
|
|
20230824,101200,414422035,5050,5040,5050,5040,710
|
|
20230824,101100,410843535,5040,5050,5050,5040,182
|
|
20230824,101000,409926145,5040,5040,5040,5040,1222
|
|
20230824,100900,403767265,5050,5040,5050,5040,101
|
|
20230824,100800,403258215,5030,5030,5040,5030,938
|
|
20230824,100700,398531245,5040,5030,5040,5030,1149
|
|
20230824,100600,392751675,5030,5030,5050,5030,481
|
|
20230824,100500,390329635,5030,5030,5050,5030,1439
|
|
20230824,100400,383087325,5030,5030,5030,5030,98
|
|
20230824,100300,382594385,5040,5030,5040,5020,1133
|
|
20230824,100200,376897605,5040,5040,5040,5040,195
|
|
20230824,100100,375914805,5050,5050,5050,5050,12
|
|
20230824,100000,375854205,5030,5050,5050,5030,1395
|
|
20230824,095900,368814335,5040,5040,5040,5040,833
|
|
20230824,095800,364616015,5040,5040,5040,5040,26
|
|
20230824,095700,364484975,5040,5040,5040,5030,317
|
|
20230824,095600,362887355,5040,5070,5070,5040,1346
|
|
20230824,095500,356098695,5060,5070,5070,5060,1240
|
|
20230824,095400,349813905,5070,5070,5070,5060,330
|
|
20230824,095300,348143825,5060,5050,5060,5050,421
|
|
20230824,095200,346014565,5060,5060,5060,5050,148
|
|
20230824,095100,345265865,5060,5060,5070,5060,1116
|
|
20230824,095000,339618895,5060,5040,5060,5040,3727
|
|
20230824,094900,320786065,5040,5040,5050,5040,204
|
|
20230824,094800,319757895,5040,5030,5040,5030,1523
|
|
20230824,094700,312084825,5040,5040,5040,5030,452
|
|
20230824,094600,309811235,5030,5040,5040,5030,71
|
|
20230824,094500,309453895,5030,5030,5030,5020,725
|
|
20230824,094400,305807215,5030,5030,5030,5020,108
|
|
20230824,094300,305264715,5030,5030,5030,5010,782
|
|
20230824,094200,301333375,5020,5040,5040,5020,233
|
|
20230824,094100,300163515,5030,5010,5030,5010,2827
|
|
20230824,094000,285980085,5010,5010,5010,5010,641
|
|
20230824,093900,282768675,5010,5010,5010,5010,317
|
|
20230824,093800,281180505,5010,5020,5020,5010,2
|
|
20230824,093700,281170475,5010,4995,5010,4995,1143
|
|
20230824,093600,275458755,4995,5000,5000,4995,1993
|
|
20230824,093500,265499220,5010,5010,5020,5000,321
|
|
20230824,093400,263891020,5000,5010,5010,5000,446
|
|
20230824,093300,261656590,5010,4995,5010,4995,2255
|
|
20230824,093200,250376195,4990,4995,4995,4990,328
|
|
20230824,093100,248737845,4990,4990,4995,4990,1462
|
|
20230824,093000,241442410,4995,5000,5000,4995,65
|
|
20230824,092900,241117420,5000,4990,5020,4990,4361
|
|
20230824,092800,219315105,4990,4970,4990,4970,1296
|
|
20230824,092700,212857370,4965,4960,4965,4960,1057
|
|
20230824,092600,207609605,4965,4985,4985,4955,1499
|
|
20230824,092500,200171290,4965,4950,4985,4950,1389
|
|
20230824,092400,193282140,4950,4970,4970,4950,60
|
|
20230824,092300,192984595,4955,4950,4955,4935,1701
|
|
20230824,092200,184574845,4960,4945,4995,4940,1392
|
|
20230824,092100,177668565,4940,4930,4940,4925,1420
|
|
20230824,092000,170667305,4925,4930,4935,4925,366
|
|
20230824,091900,168862845,4935,4950,4955,4925,2206
|
|
20230824,091800,157965195,4950,4965,4970,4950,4022
|
|
20230824,091700,138015875,4960,4980,4980,4960,1566
|
|
20230824,091600,130232335,4975,4975,4975,4970,1001
|
|
20230824,091500,125252845,4975,4990,4990,4970,951
|
|
20230824,091400,120518310,4985,4990,4990,4980,805
|
|
20230824,091300,116504585,4985,4985,4990,4985,413
|
|
20230824,091200,114445720,4985,4975,4990,4975,1620
|
|
20230824,091100,106378735,4975,4975,4980,4975,204
|
|
20230824,091000,105363585,4980,4975,4980,4975,268
|
|
20230824,090900,104029905,4975,4995,4995,4975,277
|
|
20230824,090800,102647630,5000,4995,5000,4990,1997
|
|
20230824,090700,92677960,4995,4990,4995,4990,123
|
|
20230824,090600,92064185,4990,4975,4990,4970,731
|
|
20230824,090500,88426550,4970,4975,4980,4970,2522
|
|
20230824,090400,75881330,4970,4995,4995,4970,1636
|
|
20230824,090300,67728490,5000,5010,5020,5000,1002
|
|
20230824,090200,62710780,5010,5040,5040,5000,1075
|
|
20230824,090100,57319800,5020,5010,5040,5000,4221
|
|
20230824,090000,36098440,5000,4970,5050,4970,7229
|