645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194200,2108743130,5030,5030,5030,5030,4349
|
|
20230829,194100,2108743130,5030,5030,5030,5030,0
|
|
20230829,194000,2108743130,5030,5030,5030,5030,0
|
|
20230829,193900,2108743130,5030,5030,5030,5030,0
|
|
20230829,193800,2108743130,5030,5030,5030,5030,0
|
|
20230829,193700,2108743130,5030,5030,5030,5030,0
|
|
20230829,193600,2108743130,5030,5030,5030,5030,0
|
|
20230829,193500,2108743130,5030,5030,5030,5030,0
|
|
20230829,193400,2108743130,5030,5030,5030,5030,0
|
|
20230829,193300,2108743130,5030,5030,5030,5030,0
|
|
20230829,193200,2108743130,5030,5030,5030,5030,0
|
|
20230829,193100,2108743130,5030,5030,5030,5030,0
|
|
20230829,193000,2108743130,5030,5030,5030,5030,0
|
|
20230829,192900,2108743130,5030,5030,5030,5030,0
|
|
20230829,192800,2108743130,5030,5030,5030,5030,0
|
|
20230829,192700,2108743130,5030,5030,5030,5030,0
|
|
20230829,192600,2108743130,5030,5030,5030,5030,0
|
|
20230829,192500,2108743130,5030,5030,5030,5030,0
|
|
20230829,192400,2108743130,5030,5030,5030,5030,0
|
|
20230829,192300,2108743130,5030,5030,5030,5030,0
|
|
20230829,192200,2108743130,5030,5030,5030,5030,0
|
|
20230829,192100,2108743130,5030,5030,5030,5030,0
|
|
20230829,192000,2108743130,5030,5030,5030,5030,0
|
|
20230829,191900,2108743130,5030,5030,5030,5030,0
|
|
20230829,191800,2108743130,5030,5030,5030,5030,0
|
|
20230829,191700,2108743130,5030,5030,5030,5030,0
|
|
20230829,191600,2108743130,5030,5030,5030,5030,0
|
|
20230829,191500,2108743130,5030,5030,5030,5030,0
|
|
20230829,191400,2108743130,5030,5030,5030,5030,0
|
|
20230829,191300,2108743130,5030,5030,5030,5030,0
|
|
20230829,191200,2108743130,5030,5030,5030,5030,4349
|
|
20230829,191100,2108743130,5030,5030,5030,5030,0
|
|
20230829,191000,2108743130,5030,5030,5030,5030,0
|
|
20230829,190900,2108743130,5030,5030,5030,5030,0
|
|
20230829,190800,2108743130,5030,5030,5030,5030,0
|
|
20230829,190700,2108743130,5030,5030,5030,5030,0
|
|
20230829,190600,2108743130,5030,5030,5030,5030,0
|
|
20230829,190500,2108743130,5030,5030,5030,5030,0
|
|
20230829,190400,2108743130,5030,5030,5030,5030,0
|
|
20230829,190300,2108743130,5030,5030,5030,5030,0
|
|
20230829,190200,2108743130,5030,5030,5030,5030,0
|
|
20230829,190100,2108743130,5030,5030,5030,5030,0
|
|
20230829,190000,2108743130,5030,5030,5030,5030,0
|
|
20230829,185900,2108743130,5030,5030,5030,5030,0
|
|
20230829,185800,2108743130,5030,5030,5030,5030,0
|
|
20230829,185700,2108743130,5030,5030,5030,5030,0
|
|
20230829,185600,2108743130,5030,5030,5030,5030,0
|
|
20230829,185500,2108743130,5030,5030,5030,5030,0
|
|
20230829,185400,2108743130,5030,5030,5030,5030,0
|
|
20230829,185300,2108743130,5030,5030,5030,5030,0
|
|
20230829,185200,2108743130,5030,5030,5030,5030,0
|
|
20230829,185100,2108743130,5030,5030,5030,5030,0
|
|
20230829,185000,2108743130,5030,5030,5030,5030,0
|
|
20230829,184900,2108743130,5030,5030,5030,5030,0
|
|
20230829,184800,2108743130,5030,5030,5030,5030,0
|
|
20230829,184700,2108743130,5030,5030,5030,5030,0
|
|
20230829,184600,2108743130,5030,5030,5030,5030,0
|
|
20230829,184500,2108743130,5030,5030,5030,5030,0
|
|
20230829,184400,2108743130,5030,5030,5030,5030,0
|
|
20230829,184300,2108743130,5030,5030,5030,5030,0
|
|
20230829,184200,2108743130,5030,5030,5030,5030,4349
|
|
20230829,184100,2108743130,5030,5030,5030,5030,0
|
|
20230829,184000,2108743130,5030,5030,5030,5030,0
|
|
20230829,183900,2108743130,5030,5030,5030,5030,0
|
|
20230829,183800,2108743130,5030,5030,5030,5030,0
|
|
20230829,183700,2108743130,5030,5030,5030,5030,0
|
|
20230829,183600,2108743130,5030,5030,5030,5030,0
|
|
20230829,183500,2108743130,5030,5030,5030,5030,0
|
|
20230829,183400,2108743130,5030,5030,5030,5030,0
|
|
20230829,183300,2108743130,5030,5030,5030,5030,0
|
|
20230829,183200,2108743130,5030,5030,5030,5030,0
|
|
20230829,183100,2108743130,5030,5030,5030,5030,0
|
|
20230829,183000,2108743130,5030,5030,5030,5030,0
|
|
20230829,182900,2108743130,5030,5030,5030,5030,0
|
|
20230829,182800,2108743130,5030,5030,5030,5030,0
|
|
20230829,182700,2108743130,5030,5030,5030,5030,0
|
|
20230829,182600,2108743130,5030,5030,5030,5030,0
|
|
20230829,182500,2108743130,5030,5030,5030,5030,0
|
|
20230829,182400,2108743130,5030,5030,5030,5030,0
|
|
20230829,182300,2108743130,5030,5030,5030,5030,0
|
|
20230829,182200,2108743130,5030,5030,5030,5030,0
|
|
20230829,182100,2108743130,5030,5030,5030,5030,0
|
|
20230829,182000,2108743130,5030,5030,5030,5030,0
|
|
20230829,181900,2108743130,5030,5030,5030,5030,0
|
|
20230829,181800,2108743130,5030,5030,5030,5030,0
|
|
20230829,181700,2108743130,5030,5030,5030,5030,0
|
|
20230829,181600,2108743130,5030,5030,5030,5030,0
|
|
20230829,181500,2108743130,5030,5030,5030,5030,0
|
|
20230829,181400,2108743130,5030,5030,5030,5030,0
|
|
20230829,181300,2108743130,5030,5030,5030,5030,0
|
|
20230829,181200,2108743130,5030,5030,5030,5030,4349
|
|
20230829,181100,2108743130,5030,5030,5030,5030,0
|
|
20230829,181000,2108743130,5030,5030,5030,5030,0
|
|
20230829,180900,2108743130,5030,5030,5030,5030,0
|
|
20230829,180800,2108743130,5030,5030,5030,5030,0
|
|
20230829,180700,2108743130,5030,5030,5030,5030,0
|
|
20230829,180600,2108743130,5030,5030,5030,5030,0
|
|
20230829,180500,2108743130,5030,5030,5030,5030,0
|
|
20230829,180400,2108743130,5030,5030,5030,5030,0
|
|
20230829,180300,2108743130,5030,5030,5030,5030,0
|
|
20230829,180200,2108743130,5030,5030,5030,5030,0
|
|
20230829,180100,2108743130,5030,5030,5030,5030,0
|
|
20230829,180000,2108743130,5030,5030,5030,5030,0
|
|
20230829,175900,2108743130,5030,5030,5030,5030,0
|
|
20230829,175800,2108743130,5030,5030,5030,5030,0
|
|
20230829,175700,2108743130,5030,5030,5030,5030,0
|
|
20230829,175600,2108743130,5030,5030,5030,5030,0
|
|
20230829,175500,2108743130,5030,5030,5030,5030,0
|
|
20230829,175400,2108743130,5030,5030,5030,5030,0
|
|
20230829,175300,2108743130,5030,5030,5030,5030,0
|
|
20230829,175200,2108743130,5030,5030,5030,5030,0
|
|
20230829,175100,2108743130,5030,5030,5030,5030,0
|
|
20230829,175000,2108743130,5030,5030,5030,5030,0
|
|
20230829,174900,2108743130,5030,5030,5030,5030,0
|
|
20230829,174800,2108743130,5030,5030,5030,5030,0
|
|
20230829,174700,2108743130,5030,5030,5030,5030,0
|
|
20230829,174600,2108743130,5030,5030,5030,5030,0
|
|
20230829,174500,2108743130,5030,5030,5030,5030,0
|
|
20230829,174400,2108743130,5030,5030,5030,5030,0
|
|
20230829,174300,2108743130,5030,5030,5030,5030,0
|
|
20230829,174200,2108743130,5030,5030,5030,5030,4349
|
|
20230829,174100,2108743130,5030,5030,5030,5030,0
|
|
20230829,174000,2108743130,5030,5030,5030,5030,0
|
|
20230829,173900,2108743130,5030,5030,5030,5030,0
|
|
20230829,173800,2108743130,5030,5030,5030,5030,0
|
|
20230829,173700,2108743130,5030,5030,5030,5030,0
|
|
20230829,173600,2108743130,5030,5030,5030,5030,0
|
|
20230829,173500,2108743130,5030,5030,5030,5030,0
|
|
20230829,173400,2108743130,5030,5030,5030,5030,0
|
|
20230829,173300,2108743130,5030,5030,5030,5030,0
|
|
20230829,173200,2108743130,5030,5030,5030,5030,0
|
|
20230829,173100,2108743130,5030,5030,5030,5030,0
|
|
20230829,173000,2108743130,5030,5030,5030,5030,0
|
|
20230829,172900,2108743130,5030,5030,5030,5030,0
|
|
20230829,172800,2108743130,5030,5030,5030,5030,0
|
|
20230829,172700,2108743130,5030,5030,5030,5030,0
|
|
20230829,172600,2108743130,5030,5030,5030,5030,0
|
|
20230829,172500,2108743130,5030,5030,5030,5030,0
|
|
20230829,172400,2108743130,5030,5030,5030,5030,0
|
|
20230829,172300,2108743130,5030,5030,5030,5030,0
|
|
20230829,172200,2108743130,5030,5030,5030,5030,0
|
|
20230829,172100,2108743130,5030,5030,5030,5030,0
|
|
20230829,172000,2108743130,5030,5030,5030,5030,0
|
|
20230829,171900,2108743130,5030,5030,5030,5030,0
|
|
20230829,171800,2108743130,5030,5030,5030,5030,0
|
|
20230829,171700,2108743130,5030,5030,5030,5030,0
|
|
20230829,171600,2108743130,5030,5030,5030,5030,0
|
|
20230829,171500,2108743130,5030,5030,5030,5030,0
|
|
20230829,171400,2108743130,5030,5030,5030,5030,0
|
|
20230829,171300,2108743130,5030,5030,5030,5030,0
|
|
20230829,171200,2108743130,5030,5030,5030,5030,4349
|
|
20230829,171100,2108743130,5030,5030,5030,5030,0
|
|
20230829,171000,2108743130,5030,5030,5030,5030,0
|
|
20230829,170900,2108743130,5030,5030,5030,5030,0
|
|
20230829,170800,2108743130,5030,5030,5030,5030,0
|
|
20230829,170700,2108743130,5030,5030,5030,5030,0
|
|
20230829,170600,2108743130,5030,5030,5030,5030,0
|
|
20230829,170500,2108743130,5030,5030,5030,5030,0
|
|
20230829,170400,2108743130,5030,5030,5030,5030,0
|
|
20230829,170300,2108743130,5030,5030,5030,5030,0
|
|
20230829,170200,2108743130,5030,5030,5030,5030,0
|
|
20230829,170100,2108743130,5030,5030,5030,5030,0
|
|
20230829,170000,2108743130,5030,5030,5030,5030,0
|
|
20230829,165900,2108743130,5030,5030,5030,5030,0
|
|
20230829,165800,2108743130,5030,5030,5030,5030,0
|
|
20230829,165700,2108743130,5030,5030,5030,5030,0
|
|
20230829,165600,2108743130,5030,5030,5030,5030,0
|
|
20230829,165500,2108743130,5030,5030,5030,5030,0
|
|
20230829,165400,2108743130,5030,5030,5030,5030,0
|
|
20230829,165300,2108743130,5030,5030,5030,5030,0
|
|
20230829,165200,2108743130,5030,5030,5030,5030,0
|
|
20230829,165100,2108743130,5030,5030,5030,5030,0
|
|
20230829,165000,2108743130,5030,5030,5030,5030,0
|
|
20230829,164900,2108743130,5030,5030,5030,5030,0
|
|
20230829,164800,2108743130,5030,5030,5030,5030,0
|
|
20230829,164700,2108743130,5030,5030,5030,5030,0
|
|
20230829,164600,2108743130,5030,5030,5030,5030,0
|
|
20230829,164500,2108743130,5030,5030,5030,5030,0
|
|
20230829,164400,2108743130,5030,5030,5030,5030,0
|
|
20230829,164300,2108743130,5030,5030,5030,5030,0
|
|
20230829,164200,2108743130,5030,5030,5030,5030,4349
|
|
20230829,164100,2108743130,5030,5030,5030,5030,0
|
|
20230829,164000,2108743130,5030,5030,5030,5030,0
|
|
20230829,163900,2108743130,5030,5030,5030,5030,0
|
|
20230829,163800,2108743130,5030,5030,5030,5030,0
|
|
20230829,163700,2108743130,5030,5030,5030,5030,0
|
|
20230829,163600,2108743130,5030,5030,5030,5030,0
|
|
20230829,163500,2108743130,5030,5030,5030,5030,0
|
|
20230829,163400,2108743130,5030,5030,5030,5030,0
|
|
20230829,163300,2108743130,5030,5030,5030,5030,0
|
|
20230829,163200,2108743130,5030,5030,5030,5030,0
|
|
20230829,163100,2108743130,5030,5030,5030,5030,0
|
|
20230829,163000,2108743130,5030,5030,5030,5030,0
|
|
20230829,162900,2108743130,5030,5030,5030,5030,0
|
|
20230829,162800,2108743130,5030,5030,5030,5030,0
|
|
20230829,162700,2108743130,5030,5030,5030,5030,0
|
|
20230829,162600,2108743130,5030,5030,5030,5030,0
|
|
20230829,162500,2108743130,5030,5030,5030,5030,0
|
|
20230829,162400,2108743130,5030,5030,5030,5030,0
|
|
20230829,162300,2108743130,5030,5030,5030,5030,0
|
|
20230829,162200,2108743130,5030,5030,5030,5030,0
|
|
20230829,162100,2108743130,5030,5030,5030,5030,0
|
|
20230829,162000,2108743130,5030,5030,5030,5030,0
|
|
20230829,161900,2108743130,5030,5030,5030,5030,0
|
|
20230829,161800,2108743130,5030,5030,5030,5030,0
|
|
20230829,161700,2108743130,5030,5030,5030,5030,0
|
|
20230829,161600,2108743130,5030,5030,5030,5030,0
|
|
20230829,161500,2108743130,5030,5030,5030,5030,0
|
|
20230829,161400,2108743130,5030,5030,5030,5030,0
|
|
20230829,161300,2108743130,5030,5030,5030,5030,0
|
|
20230829,161200,2108743130,5030,5030,5030,5030,4349
|
|
20230829,161100,2108743130,5030,5030,5030,5030,0
|
|
20230829,161000,2108743130,5030,5030,5030,5030,0
|
|
20230829,160900,2108743130,5030,5030,5030,5030,0
|
|
20230829,160800,2108743130,5030,5030,5030,5030,0
|
|
20230829,160700,2108743130,5030,5030,5030,5030,0
|
|
20230829,160600,2108743130,5030,5030,5030,5030,0
|
|
20230829,160500,2108743130,5030,5030,5030,5030,0
|
|
20230829,160400,2108743130,5030,5030,5030,5030,0
|
|
20230829,160300,2108743130,5030,5030,5030,5030,0
|
|
20230829,160200,2108743130,5030,5030,5030,5030,0
|
|
20230829,160100,2108743130,5030,5030,5030,5030,0
|
|
20230829,160000,2108743130,5030,5030,5030,5030,0
|
|
20230829,155900,2108743130,5030,5030,5030,5030,0
|
|
20230829,155800,2108743130,5030,5030,5030,5030,0
|
|
20230829,155700,2108743130,5030,5030,5030,5030,0
|
|
20230829,155600,2108743130,5030,5030,5030,5030,0
|
|
20230829,155500,2108743130,5030,5030,5030,5030,0
|
|
20230829,155400,2108743130,5030,5030,5030,5030,0
|
|
20230829,155300,2108743130,5030,5030,5030,5030,0
|
|
20230829,155200,2108743130,5030,5030,5030,5030,0
|
|
20230829,155100,2108743130,5030,5030,5030,5030,0
|
|
20230829,155000,2108743130,5030,5030,5030,5030,0
|
|
20230829,154900,2108743130,5030,5030,5030,5030,0
|
|
20230829,154800,2108743130,5030,5030,5030,5030,0
|
|
20230829,154700,2108743130,5030,5030,5030,5030,0
|
|
20230829,154600,2108743130,5030,5030,5030,5030,0
|
|
20230829,154500,2108743130,5030,5030,5030,5030,0
|
|
20230829,154400,2108743130,5030,5030,5030,5030,0
|
|
20230829,154300,2108743130,5030,5030,5030,5030,0
|
|
20230829,154200,2108743130,5030,5030,5030,5030,4349
|
|
20230829,154100,2108743130,5030,5030,5030,5030,0
|
|
20230829,154000,2108743130,5030,5030,5030,5030,0
|
|
20230829,153900,2108743130,5030,5030,5030,5030,0
|
|
20230829,153800,2108743130,5030,5030,5030,5030,0
|
|
20230829,153700,2108743130,5030,5030,5030,5030,0
|
|
20230829,153600,2108743130,5030,5030,5030,5030,0
|
|
20230829,153500,2108743130,5030,5030,5030,5030,0
|
|
20230829,153400,2108743130,5030,5030,5030,5030,0
|
|
20230829,153300,2108743130,5030,5030,5030,5030,0
|
|
20230829,153200,2108743130,5030,5030,5030,5030,0
|
|
20230829,153100,2108743130,5030,5030,5030,5030,0
|
|
20230829,153000,2108743130,5030,5030,5030,5030,4349
|
|
20230829,152900,2086867660,5020,5020,5020,5020,0
|
|
20230829,152800,2086867660,5020,5020,5020,5020,0
|
|
20230829,152700,2086867660,5020,5020,5020,5020,0
|
|
20230829,152600,2086867660,5020,5020,5020,5020,0
|
|
20230829,152500,2086867660,5020,5020,5020,5020,0
|
|
20230829,152400,2086867660,5020,5020,5020,5020,0
|
|
20230829,152300,2086867660,5020,5020,5020,5020,0
|
|
20230829,152200,2086867660,5020,5020,5020,5020,0
|
|
20230829,152100,2086867660,5020,5020,5020,5020,0
|
|
20230829,152000,2086867660,5020,5020,5020,5020,0
|
|
20230829,151900,2086867660,5020,5020,5030,5000,2037
|
|
20230829,151800,2076645180,5010,5020,5030,5010,705
|
|
20230829,151700,2073110450,5020,5010,5020,5010,1252
|
|
20230829,151600,2066833930,5030,5020,5030,5020,576
|
|
20230829,151500,2063940690,5020,5020,5020,5020,745
|
|
20230829,151400,2060200790,5030,5030,5030,5020,1153
|
|
20230829,151300,2054407110,5030,5020,5030,5020,488
|
|
20230829,151200,2051957030,5010,5010,5020,5010,1695
|
|
20230829,151100,2043448580,5010,5010,5020,5010,504
|
|
20230829,151000,2040922460,5010,5010,5020,5010,347
|
|
20230829,150900,2039181560,5010,5010,5010,5010,851
|
|
20230829,150800,2034918050,5010,5010,5010,5010,1097
|
|
20230829,150700,2029422080,5010,5010,5010,5010,75
|
|
20230829,150600,2029046330,5000,5000,5000,5000,5
|
|
20230829,150500,2029021330,5000,5000,5000,5000,430
|
|
20230829,150400,2026871330,5010,5020,5020,5000,3123
|
|
20230829,150300,2011240290,5020,5010,5020,5010,3255
|
|
20230829,150200,1994932640,5000,5000,5000,5000,851
|
|
20230829,150100,1990677640,5010,5000,5010,5000,873
|
|
20230829,150000,1986305410,5000,5010,5010,5000,39
|
|
20230829,145900,1986110400,5010,5000,5010,5000,142
|
|
20230829,145800,1985398990,5000,5000,5000,5000,230
|
|
20230829,145700,1984248990,5010,5010,5010,5010,106
|
|
20230829,145600,1983717930,5000,5000,5000,5000,851
|
|
20230829,145500,1979462930,5010,5000,5010,5000,703
|
|
20230829,145400,1975947900,5010,5010,5010,5010,151
|
|
20230829,145300,1975191390,5010,5010,5010,5010,287
|
|
20230829,145200,1973753520,5000,5010,5010,5000,110
|
|
20230829,145100,1973203420,5000,5010,5010,5000,239
|
|
20230829,145000,1972006140,5000,5010,5010,5000,2
|
|
20230829,144900,1971996130,5010,5000,5010,5000,1062
|
|
20230829,144800,1966677510,5000,5000,5000,5000,254
|
|
20230829,144700,1965407510,5010,5010,5010,5000,689
|
|
20230829,144600,1961960630,5010,5010,5010,5010,3
|
|
20230829,144500,1961945600,5000,5010,5010,5000,853
|
|
20230829,144400,1957680580,5010,5000,5010,5000,1500
|
|
20230829,144300,1950175580,5010,5000,5010,5000,604
|
|
20230829,144200,1947154140,5010,5000,5010,5000,259
|
|
20230829,144100,1945857550,5000,5010,5010,5000,330
|
|
20230829,144000,1944206250,5010,5010,5010,5010,0
|
|
20230829,143900,1944206250,5010,5010,5010,5010,126
|
|
20230829,143800,1943574990,5000,5010,5010,5000,286
|
|
20230829,143700,1942143930,5010,5010,5010,5010,0
|
|
20230829,143600,1942143930,5010,5010,5010,5010,781
|
|
20230829,143500,1938231120,5010,4995,5010,4995,3033
|
|
20230829,143400,1923072480,4990,4990,4990,4990,923
|
|
20230829,143300,1918466710,4995,4995,4995,4995,142
|
|
20230829,143200,1917757420,4990,4990,4990,4990,1
|
|
20230829,143100,1917752430,4990,4990,4990,4990,465
|
|
20230829,143000,1915432080,4990,4990,4990,4990,402
|
|
20230829,142900,1913426100,4990,4990,4990,4990,36
|
|
20230829,142800,1913246460,4990,4990,4990,4990,467
|
|
20230829,142700,1910916130,4990,4990,4990,4990,387
|
|
20230829,142600,1908985000,4990,4990,4990,4990,891
|
|
20230829,142500,1904538910,4995,5000,5000,4995,824
|
|
20230829,142400,1900422655,4995,5000,5000,4995,84
|
|
20230829,142300,1900002660,4995,4995,4995,4995,1812
|
|
20230829,142200,1890951720,4990,4995,4995,4990,960
|
|
20230829,142100,1886161075,4990,4990,4990,4990,1
|
|
20230829,142000,1886156085,4990,4990,4990,4990,1662
|
|
20230829,141900,1877862705,4990,4990,4990,4990,873
|
|
20230829,141800,1873506435,4990,4990,4990,4990,1
|
|
20230829,141700,1873501445,4995,4995,4995,4995,97
|
|
20230829,141600,1873016930,4990,4990,4990,4990,1
|
|
20230829,141500,1873011940,4995,5000,5000,4995,1478
|
|
20230829,141400,1865624830,5000,4995,5000,4995,580
|
|
20230829,141300,1862725180,5000,5000,5000,5000,732
|
|
20230829,141200,1859065180,5000,5000,5000,4995,2096
|
|
20230829,141100,1848585780,5000,5000,5000,5000,1300
|
|
20230829,141000,1842085780,5010,5010,5010,5000,2147
|
|
20230829,140900,1831334400,5010,5010,5010,5010,100
|
|
20230829,140800,1830833400,5020,5020,5020,5010,617
|
|
20230829,140700,1827741060,5020,5020,5020,5020,152
|
|
20230829,140600,1826978020,5020,5020,5020,5010,1941
|
|
20230829,140500,1817236200,5010,5010,5020,5010,4322
|
|
20230829,140400,1795582940,5000,5010,5010,5000,886
|
|
20230829,140300,1791152590,5010,5010,5010,5010,400
|
|
20230829,140200,1789148590,5000,5000,5000,5000,3
|
|
20230829,140100,1789133590,5000,5000,5000,5000,1683
|
|
20230829,140000,1780718590,5010,5010,5010,5010,104
|
|
20230829,135900,1780197550,5010,5010,5010,5010,0
|
|
20230829,135800,1780197550,5010,5010,5010,5010,0
|
|
20230829,135700,1780197550,5010,5010,5010,5010,1
|
|
20230829,135600,1780192540,5000,5000,5000,5000,1000
|
|
20230829,135500,1775192540,5010,5000,5010,5000,213
|
|
20230829,135400,1774125930,5010,5000,5010,5000,1385
|
|
20230829,135300,1767199810,5010,5010,5010,5010,271
|
|
20230829,135200,1765842100,5010,5000,5010,5000,3077
|
|
20230829,135100,1750442940,5000,5010,5010,5000,414
|
|
20230829,135000,1748371500,5010,5010,5010,5010,508
|
|
20230829,134900,1745826420,5010,5010,5010,5010,1379
|
|
20230829,134800,1738917630,5010,5020,5020,5010,136
|
|
20230829,134700,1738234920,5010,5010,5010,5010,20
|
|
20230829,134600,1738134720,5010,5010,5020,5010,282
|
|
20230829,134500,1736720100,5020,5020,5020,5020,180
|
|
20230829,134400,1735816500,5010,5030,5030,5010,419
|
|
20230829,134300,1733714220,5020,5020,5030,5020,1500
|
|
20230829,134200,1726180020,5010,5020,5020,5000,720
|
|
20230829,134100,1722574330,5010,5010,5020,5010,2581
|
|
20230829,134000,1709638520,5010,5010,5010,5010,1223
|
|
20230829,133900,1703511290,4995,4995,4995,4995,22
|
|
20230829,133800,1703401400,4995,4995,4995,4995,1449
|
|
20230829,133700,1696163645,4995,5020,5020,4995,912
|
|
20230829,133600,1691598635,5020,5030,5030,5020,1547
|
|
20230829,133500,1683817635,5020,5030,5030,5020,2667
|
|
20230829,133400,1670407645,5030,5010,5030,5010,3527
|
|
20230829,133300,1652721495,5010,4995,5010,4995,1142
|
|
20230829,133200,1647014300,4995,5000,5000,4990,682
|
|
20230829,133100,1643608520,4995,5000,5000,4995,268
|
|
20230829,133000,1642268770,5000,5010,5010,5000,2629
|
|
20230829,132900,1629114400,5020,4995,5020,4995,10615
|
|
20230829,132800,1576014815,4995,4995,4995,4990,2856
|
|
20230829,132700,1561750770,4995,4995,4995,4995,136
|
|
20230829,132600,1561071450,4990,4990,4990,4990,1773
|
|
20230829,132500,1552224180,4990,4985,4990,4985,128
|
|
20230829,132400,1551585475,4990,4990,4990,4990,146
|
|
20230829,132300,1550856935,4990,4990,4990,4990,4
|
|
20230829,132200,1550836975,4990,4990,4990,4990,840
|
|
20230829,132100,1546645375,4995,4995,4995,4995,229
|
|
20230829,132000,1545501520,4995,4995,4995,4995,0
|
|
20230829,131900,1545501520,4995,4995,4995,4995,172
|
|
20230829,131800,1544642380,4995,4995,4995,4995,0
|
|
20230829,131700,1544642380,4995,4975,5010,4975,7443
|
|
20230829,131600,1507501350,4980,4980,4980,4980,530
|
|
20230829,131500,1504861950,4980,4985,4985,4975,1262
|
|
20230829,131400,1498574825,4985,4990,4990,4985,284
|
|
20230829,131300,1497158165,4990,4980,4990,4980,1707
|
|
20230829,131200,1488651345,4980,4970,4980,4970,1370
|
|
20230829,131100,1481833515,4975,4975,4975,4975,177
|
|
20230829,131000,1480952940,4975,4975,4975,4975,195
|
|
20230829,130900,1479982815,4975,4975,4975,4975,50
|
|
20230829,130800,1479734065,4970,4965,4970,4965,1012
|
|
20230829,130700,1474708860,4965,4965,4965,4965,140
|
|
20230829,130600,1474013760,4965,4965,4965,4965,0
|
|
20230829,130500,1474013760,4965,4965,4965,4965,0
|
|
20230829,130400,1474013760,4965,4965,4965,4965,8
|
|
20230829,130300,1473974040,4965,4965,4965,4965,5
|
|
20230829,130200,1473949215,4960,4955,4960,4955,1241
|
|
20230829,130100,1467799515,4955,4955,4955,4950,70
|
|
20230829,130000,1467452745,4950,4950,4950,4950,0
|
|
20230829,125900,1467452745,4950,4965,4965,4950,4499
|
|
20230829,125800,1445162955,4975,4975,4975,4975,536
|
|
20230829,125700,1442496355,4970,4970,4970,4970,885
|
|
20230829,125600,1438097905,4970,4970,4970,4970,612
|
|
20230829,125500,1435056265,4970,4970,4970,4970,10
|
|
20230829,125400,1435006565,4975,4975,4975,4975,299
|
|
20230829,125300,1433519040,4975,4965,4975,4965,927
|
|
20230829,125200,1428911945,4970,4965,4970,4965,49
|
|
20230829,125100,1428668655,4970,4960,4970,4960,2753
|
|
20230829,125000,1415002720,4960,4955,4960,4955,1382
|
|
20230829,124900,1408154070,4955,4960,4960,4955,1149
|
|
20230829,124800,1402459165,4960,4960,4960,4960,189
|
|
20230829,124700,1401521725,4955,4960,4960,4955,1515
|
|
20230829,124600,1394010350,4965,4965,4965,4965,249
|
|
20230829,124500,1392774065,4960,4955,4960,4955,1069
|
|
20230829,124400,1387471830,4960,4960,4960,4960,0
|
|
20230829,124300,1387471830,4960,4950,4985,4950,2428
|
|
20230829,124200,1375420200,4945,4945,4945,4945,0
|
|
20230829,124100,1375420200,4945,4940,4945,4940,858
|
|
20230829,124000,1371178695,4940,4945,4945,4940,514
|
|
20230829,123900,1368637525,4945,4945,4945,4945,0
|
|
20230829,123800,1368637525,4945,4945,4950,4940,57
|
|
20230829,123700,1368355620,4945,4945,4945,4945,258
|
|
20230829,123600,1367079810,4950,4940,4950,4940,1077
|
|
20230829,123500,1361756995,4935,4935,4935,4935,6
|
|
20230829,123400,1361727385,4935,4940,4940,4935,949
|
|
20230829,123300,1357043580,4940,4945,4945,4930,647
|
|
20230829,123200,1353849955,4955,4955,4955,4955,148
|
|
20230829,123100,1353116615,4955,4950,4955,4950,493
|
|
20230829,123000,1350675495,4945,4945,4950,4945,166
|
|
20230829,122900,1349854115,4950,4940,4950,4940,808
|
|
20230829,122800,1345859975,4940,4940,4940,4940,254
|
|
20230829,122700,1344605215,4945,4945,4945,4940,107
|
|
20230829,122600,1344076105,4950,4950,4950,4950,3
|
|
20230829,122500,1344061255,4950,4950,4950,4950,0
|
|
20230829,122400,1344061255,4950,4940,4950,4940,799
|
|
20230829,122300,1340110370,4945,4945,4945,4940,198
|
|
20230829,122200,1339131765,4945,4945,4945,4945,229
|
|
20230829,122100,1337999360,4945,4935,4955,4935,1186
|
|
20230829,122000,1332141890,4930,4930,4930,4930,0
|
|
20230829,121900,1332141890,4930,4935,4935,4930,92
|
|
20230829,121800,1331688265,4935,4940,4940,4935,104
|
|
20230829,121700,1331175000,4940,4940,4940,4940,0
|
|
20230829,121600,1331175000,4940,4930,4940,4930,906
|
|
20230829,121500,1326705600,4925,4930,4930,4925,126
|
|
20230829,121400,1326085045,4930,4930,4930,4930,10
|
|
20230829,121300,1326035745,4925,4925,4930,4925,408
|
|
20230829,121200,1324025780,4925,4925,4925,4925,38
|
|
20230829,121100,1323838630,4925,4930,4930,4925,744
|
|
20230829,121000,1320174380,4930,4930,4930,4930,55
|
|
20230829,120900,1319903230,4930,4930,4930,4930,51
|
|
20230829,120800,1319651800,4930,4930,4930,4930,23
|
|
20230829,120700,1319538410,4930,4925,4930,4925,522
|
|
20230829,120600,1316967185,4925,4925,4925,4925,2
|
|
20230829,120500,1316957335,4925,4925,4925,4925,92
|
|
20230829,120400,1316504235,4920,4920,4920,4920,12
|
|
20230829,120300,1316445195,4920,4920,4920,4920,0
|
|
20230829,120200,1316445195,4920,4935,4935,4920,705
|
|
20230829,120100,1312973125,4930,4935,4935,4930,106
|
|
20230829,120000,1312450515,4930,4935,4935,4925,477
|
|
20230829,115900,1310097970,4940,4940,4940,4940,39
|
|
20230829,115800,1309905310,4940,4940,4940,4940,0
|
|
20230829,115700,1309905310,4940,4940,4940,4940,343
|
|
20230829,115600,1308210890,4945,4945,4945,4945,40
|
|
20230829,115500,1308013090,4945,4940,4945,4940,127
|
|
20230829,115400,1307385705,4950,4945,4950,4945,49
|
|
20230829,115300,1307143390,4945,4930,4950,4930,1525
|
|
20230829,115200,1299621870,4925,4925,4925,4925,70
|
|
20230829,115100,1299277120,4925,4925,4925,4925,229
|
|
20230829,115000,1298149295,4930,4940,4940,4930,158
|
|
20230829,114900,1297369760,4940,4940,4940,4940,0
|
|
20230829,114800,1297369760,4940,4940,4940,4940,0
|
|
20230829,114700,1297369760,4940,4945,4945,4940,37
|
|
20230829,114600,1297186920,4945,4955,4955,4940,1026
|
|
20230829,114500,1292113440,4950,4960,4970,4950,1171
|
|
20230829,114400,1286306100,4965,4980,4980,4965,314
|
|
20230829,114300,1284744155,4970,4970,4970,4970,208
|
|
20230829,114200,1283710395,4980,4980,4980,4980,1267
|
|
20230829,114100,1277400735,4975,4965,4995,4965,2347
|
|
20230829,114000,1265727085,4960,4965,4965,4960,16
|
|
20230829,113900,1265647650,4960,4960,4960,4960,149
|
|
20230829,113800,1264908610,4960,4960,4960,4960,645
|
|
20230829,113700,1261709410,4960,4955,4960,4955,533
|
|
20230829,113600,1259067630,4955,4945,4955,4945,1291
|
|
20230829,113500,1252678875,4940,4945,4945,4940,563
|
|
20230829,113400,1249897640,4945,4945,4945,4945,21
|
|
20230829,113300,1249793795,4945,4945,4945,4945,10
|
|
20230829,113200,1249744345,4940,4940,4940,4940,10
|
|
20230829,113100,1249694945,4945,4950,4950,4945,154
|
|
20230829,113000,1248933330,4950,4945,4950,4945,557
|
|
20230829,112900,1246177465,4930,4930,4930,4930,0
|
|
20230829,112800,1246177465,4930,4930,4930,4930,0
|
|
20230829,112700,1246177465,4930,4950,4950,4930,1188
|
|
20230829,112600,1240313820,4945,4945,4945,4945,0
|
|
20230829,112500,1240313820,4945,4935,4945,4930,3560
|
|
20230829,112400,1222754275,4935,4935,4935,4935,350
|
|
20230829,112300,1221027025,4935,4935,4935,4935,486
|
|
20230829,112200,1218628615,4935,4940,4940,4935,1213
|
|
20230829,112100,1212640645,4940,4935,4940,4935,459
|
|
20230829,112000,1210374485,4930,4935,4935,4930,405
|
|
20230829,111900,1208377810,4935,4935,4935,4935,329
|
|
20230829,111800,1206754195,4945,4945,4945,4940,298
|
|
20230829,111700,1205281130,4945,4945,4945,4945,0
|
|
20230829,111600,1205281130,4945,4930,4945,4930,2307
|
|
20230829,111500,1193893030,4930,4935,4940,4930,865
|
|
20230829,111400,1189621990,4945,4945,4950,4945,199
|
|
20230829,111300,1188637835,4945,4940,4945,4940,321
|
|
20230829,111200,1187051760,4940,4935,4940,4935,250
|
|
20230829,111100,1185817760,4935,4935,4935,4935,735
|
|
20230829,111000,1182190535,4935,4930,4935,4930,14
|
|
20230829,110900,1182121505,4930,4930,4930,4930,16
|
|
20230829,110800,1182042625,4935,4935,4935,4935,3
|
|
20230829,110700,1182027820,4930,4925,4930,4915,918
|
|
20230829,110600,1177506050,4925,4920,4925,4920,1400
|
|
20230829,110500,1170617205,4920,4925,4925,4920,121
|
|
20230829,110400,1170021730,4925,4920,4925,4920,1761
|
|
20230829,110300,1161357560,4920,4915,4920,4915,352
|
|
20230829,110200,1159627360,4915,4915,4915,4915,300
|
|
20230829,110100,1158152860,4915,4920,4925,4915,2133
|
|
20230829,110000,1147659995,4930,4925,4930,4925,53
|
|
20230829,105900,1147398950,4925,4925,4930,4925,295
|
|
20230829,105800,1145945575,4925,4930,4930,4925,972
|
|
20230829,105700,1141154855,4930,4925,4930,4925,12
|
|
20230829,105600,1141095705,4925,4925,4930,4925,1017
|
|
20230829,105500,1136086820,4930,4945,4945,4930,2053
|
|
20230829,105400,1125951865,4945,4945,4950,4945,941
|
|
20230829,105300,1121297830,4945,4940,4965,4940,2749
|
|
20230829,105200,1107658285,4945,4935,4945,4935,651
|
|
20230829,105100,1104444175,4935,4935,4935,4935,721
|
|
20230829,105000,1100886040,4935,4935,4945,4935,1603
|
|
20230829,104900,1092975195,4935,4945,4945,4930,4232
|
|
20230829,104800,1072063585,4950,4960,4960,4950,284
|
|
20230829,104700,1070656700,4960,4970,4970,4950,4464
|
|
20230829,104600,1048524555,4980,4975,4980,4975,79
|
|
20230829,104500,1048131525,4980,4960,4985,4960,508
|
|
20230829,104400,1045611450,4960,4950,4970,4950,3642
|
|
20230829,104300,1027551910,4960,4960,4980,4955,7593
|
|
20230829,104200,989840005,4965,4965,4965,4965,230
|
|
20230829,104100,988698055,4970,4970,4970,4970,158
|
|
20230829,104000,987912795,4960,4965,4965,4955,2067
|
|
20230829,103900,977667075,4965,4975,4975,4960,5610
|
|
20230829,103800,949822795,4980,4980,4985,4980,2358
|
|
20230829,103700,938079735,4985,4985,4985,4985,276
|
|
20230829,103600,936703875,5000,4985,5000,4980,737
|
|
20230829,103500,933030525,4990,5000,5000,4980,1083
|
|
20230829,103400,927629870,5010,5000,5010,5000,751
|
|
20230829,103300,923874840,5000,5000,5000,5000,188
|
|
20230829,103200,922934840,5000,4985,5010,4980,1882
|
|
20230829,103100,913551950,4980,4980,4980,4980,1334
|
|
20230829,103000,906908630,4980,4975,4980,4975,2533
|
|
20230829,102900,894300980,4975,4965,4975,4960,2664
|
|
20230829,102800,881076035,4965,4980,4995,4965,2193
|
|
20230829,102700,870155660,4980,4980,5010,4965,3947
|
|
20230829,102600,850500675,4980,4985,5000,4980,3263
|
|
20230829,102500,834230445,4985,5020,5030,4985,9071
|
|
20230829,102400,788926660,5030,5020,5030,5010,2215
|
|
20230829,102300,777794520,5020,5010,5050,4995,3973
|
|
20230829,102200,757869300,5010,5000,5010,4980,1060
|
|
20230829,102100,752575500,5010,5010,5010,4990,1373
|
|
20230829,102000,745703790,5010,4955,5010,4955,5972
|
|
20230829,101900,715948865,4955,4960,4960,4955,442
|
|
20230829,101800,713757500,4965,4975,4975,4965,561
|
|
20230829,101700,710970375,4975,4970,4975,4970,314
|
|
20230829,101600,709409675,4975,4955,4975,4950,2325
|
|
20230829,101500,697893085,4955,4955,4960,4955,2044
|
|
20230829,101400,687764700,4955,4960,4985,4950,9562
|
|
20230829,101300,640257980,4960,4955,4975,4955,4636
|
|
20230829,101200,617231830,4950,4930,4950,4930,535
|
|
20230829,101100,614589280,4945,4925,4955,4920,5377
|
|
20230829,101000,588050720,4920,4895,4920,4895,14941
|
|
20230829,100900,514841180,4895,4890,4895,4890,118
|
|
20230829,100800,514263575,4895,4895,4895,4895,473
|
|
20230829,100700,511948240,4895,4890,4895,4890,4473
|
|
20230829,100600,490067410,4890,4885,4890,4885,430
|
|
20230829,100500,487966855,4885,4880,4885,4880,1136
|
|
20230829,100400,482422080,4880,4875,4880,4875,230
|
|
20230829,100300,481300705,4875,4865,4875,4865,6310
|
|
20230829,100200,450596375,4865,4870,4870,4865,11
|
|
20230829,100100,450542855,4870,4865,4870,4855,1921
|
|
20230829,100000,441200980,4870,4860,4875,4860,962
|
|
20230829,095900,436520750,4855,4860,4860,4855,203
|
|
20230829,095800,435534685,4860,4860,4860,4855,1021
|
|
20230829,095700,430576880,4860,4870,4870,4860,1289
|
|
20230829,095600,424306580,4870,4860,4870,4860,1769
|
|
20230829,095500,415702130,4860,4870,4870,4860,845
|
|
20230829,095400,411590435,4875,4875,4875,4870,310
|
|
20230829,095300,410079335,4875,4875,4875,4875,90
|
|
20230829,095200,409640585,4875,4875,4875,4875,147
|
|
20230829,095100,408923960,4880,4880,4880,4880,4
|
|
20230829,095000,408904440,4880,4875,4880,4875,1529
|
|
20230829,094900,401443670,4870,4865,4870,4865,316
|
|
20230829,094800,399905190,4865,4870,4870,4865,599
|
|
20230829,094700,396990935,4875,4875,4875,4875,23
|
|
20230829,094600,396878810,4875,4860,4875,4860,363
|
|
20230829,094500,395111105,4860,4855,4865,4855,2071
|
|
20230829,094400,385052800,4855,4870,4870,4855,1194
|
|
20230829,094300,379247310,4875,4870,4875,4870,44
|
|
20230829,094200,379032920,4875,4880,4880,4870,609
|
|
20230829,094100,376066055,4870,4880,4885,4870,915
|
|
20230829,094000,371607260,4880,4870,4880,4870,586
|
|
20230829,093900,368752290,4870,4880,4885,4865,670
|
|
20230829,093800,365486635,4880,4890,4890,4880,15
|
|
20230829,093700,365413395,4890,4865,4890,4855,1899
|
|
20230829,093600,356182745,4860,4860,4865,4860,659
|
|
20230829,093500,352979875,4860,4865,4865,4860,342
|
|
20230829,093400,351316705,4865,4875,4875,4855,1460
|
|
20230829,093300,344210530,4875,4870,4875,4870,227
|
|
20230829,093200,343104595,4870,4875,4875,4870,856
|
|
20230829,093100,338933955,4875,4870,4875,4870,720
|
|
20230829,093000,335426790,4875,4885,4885,4875,778
|
|
20230829,092900,331633800,4890,4885,4890,4880,1255
|
|
20230829,092800,325505230,4890,4900,4900,4885,563
|
|
20230829,092700,322749400,4900,4880,4900,4880,2031
|
|
20230829,092600,312819000,4880,4870,4880,4870,1444
|
|
20230829,092500,305782815,4870,4870,4870,4870,46
|
|
20230829,092400,305558795,4865,4860,4865,4860,1176
|
|
20230829,092300,299842315,4860,4860,4860,4860,458
|
|
20230829,092200,297616435,4860,4840,4860,4840,245
|
|
20230829,092100,296430605,4840,4870,4870,4825,1199
|
|
20230829,092000,290622640,4855,4855,4855,4850,279
|
|
20230829,091900,289269080,4855,4860,4870,4855,2817
|
|
20230829,091800,275583365,4860,4860,4860,4860,34
|
|
20230829,091700,275418125,4860,4865,4870,4860,948
|
|
20230829,091600,270810050,4865,4855,4865,4855,869
|
|
20230829,091500,266590310,4855,4865,4865,4855,340
|
|
20230829,091400,264938210,4865,4865,4865,4865,420
|
|
20230829,091300,262894910,4870,4880,4880,4865,1298
|
|
20230829,091200,256575665,4885,4885,4895,4885,2778
|
|
20230829,091100,242996955,4880,4840,4880,4840,10113
|
|
20230829,091000,193755400,4840,4850,4850,4840,1227
|
|
20230829,090900,187812940,4845,4830,4845,4830,1596
|
|
20230829,090800,180101485,4830,4820,4835,4815,7143
|
|
20230829,090700,145618845,4825,4820,4825,4820,2191
|
|
20230829,090600,135058100,4825,4825,4830,4810,2809
|
|
20230829,090500,121518970,4830,4820,4830,4810,3129
|
|
20230829,090400,106433700,4820,4820,4835,4800,5775
|
|
20230829,090300,78624295,4820,4855,4855,4820,1240
|
|
20230829,090200,72634695,4855,4870,4870,4820,5554
|
|
20230829,090100,45688675,4875,4860,4885,4855,6649
|
|
20230829,090000,13307085,4855,4820,4860,4820,2750
|