628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192500,2871576485,4040,4040,4040,4040,8847
|
|
20230804,192400,2871576485,4040,4040,4040,4040,0
|
|
20230804,192300,2871576485,4040,4040,4040,4040,0
|
|
20230804,192200,2871576485,4040,4040,4040,4040,0
|
|
20230804,192100,2871576485,4040,4040,4040,4040,0
|
|
20230804,192000,2871576485,4040,4040,4040,4040,0
|
|
20230804,191900,2871576485,4040,4040,4040,4040,0
|
|
20230804,191800,2871576485,4040,4040,4040,4040,0
|
|
20230804,191700,2871576485,4040,4040,4040,4040,0
|
|
20230804,191600,2871576485,4040,4040,4040,4040,0
|
|
20230804,191500,2871576485,4040,4040,4040,4040,0
|
|
20230804,191400,2871576485,4040,4040,4040,4040,0
|
|
20230804,191300,2871576485,4040,4040,4040,4040,0
|
|
20230804,191200,2871576485,4040,4040,4040,4040,0
|
|
20230804,191100,2871576485,4040,4040,4040,4040,0
|
|
20230804,191000,2871576485,4040,4040,4040,4040,0
|
|
20230804,190900,2871576485,4040,4040,4040,4040,0
|
|
20230804,190800,2871576485,4040,4040,4040,4040,0
|
|
20230804,190700,2871576485,4040,4040,4040,4040,0
|
|
20230804,190600,2871576485,4040,4040,4040,4040,0
|
|
20230804,190500,2871576485,4040,4040,4040,4040,0
|
|
20230804,190400,2871576485,4040,4040,4040,4040,0
|
|
20230804,190300,2871576485,4040,4040,4040,4040,0
|
|
20230804,190200,2871576485,4040,4040,4040,4040,0
|
|
20230804,190100,2871576485,4040,4040,4040,4040,0
|
|
20230804,190000,2871576485,4040,4040,4040,4040,0
|
|
20230804,185900,2871576485,4040,4040,4040,4040,0
|
|
20230804,185800,2871576485,4040,4040,4040,4040,0
|
|
20230804,185700,2871576485,4040,4040,4040,4040,0
|
|
20230804,185600,2871576485,4040,4040,4040,4040,0
|
|
20230804,185500,2871576485,4040,4040,4040,4040,8847
|
|
20230804,185400,2871576485,4040,4040,4040,4040,0
|
|
20230804,185300,2871576485,4040,4040,4040,4040,0
|
|
20230804,185200,2871576485,4040,4040,4040,4040,0
|
|
20230804,185100,2871576485,4040,4040,4040,4040,0
|
|
20230804,185000,2871576485,4040,4040,4040,4040,0
|
|
20230804,184900,2871576485,4040,4040,4040,4040,0
|
|
20230804,184800,2871576485,4040,4040,4040,4040,0
|
|
20230804,184700,2871576485,4040,4040,4040,4040,0
|
|
20230804,184600,2871576485,4040,4040,4040,4040,0
|
|
20230804,184500,2871576485,4040,4040,4040,4040,0
|
|
20230804,184400,2871576485,4040,4040,4040,4040,0
|
|
20230804,184300,2871576485,4040,4040,4040,4040,0
|
|
20230804,184200,2871576485,4040,4040,4040,4040,0
|
|
20230804,184100,2871576485,4040,4040,4040,4040,0
|
|
20230804,184000,2871576485,4040,4040,4040,4040,0
|
|
20230804,183900,2871576485,4040,4040,4040,4040,0
|
|
20230804,183800,2871576485,4040,4040,4040,4040,0
|
|
20230804,183700,2871576485,4040,4040,4040,4040,0
|
|
20230804,183600,2871576485,4040,4040,4040,4040,0
|
|
20230804,183500,2871576485,4040,4040,4040,4040,0
|
|
20230804,183400,2871576485,4040,4040,4040,4040,0
|
|
20230804,183300,2871576485,4040,4040,4040,4040,0
|
|
20230804,183200,2871576485,4040,4040,4040,4040,0
|
|
20230804,183100,2871576485,4040,4040,4040,4040,0
|
|
20230804,183000,2871576485,4040,4040,4040,4040,0
|
|
20230804,182900,2871576485,4040,4040,4040,4040,0
|
|
20230804,182800,2871576485,4040,4040,4040,4040,0
|
|
20230804,182700,2871576485,4040,4040,4040,4040,0
|
|
20230804,182600,2871576485,4040,4040,4040,4040,0
|
|
20230804,182500,2871576485,4040,4040,4040,4040,8847
|
|
20230804,182400,2871576485,4040,4040,4040,4040,0
|
|
20230804,182300,2871576485,4040,4040,4040,4040,0
|
|
20230804,182200,2871576485,4040,4040,4040,4040,0
|
|
20230804,182100,2871576485,4040,4040,4040,4040,0
|
|
20230804,182000,2871576485,4040,4040,4040,4040,0
|
|
20230804,181900,2871576485,4040,4040,4040,4040,0
|
|
20230804,181800,2871576485,4040,4040,4040,4040,0
|
|
20230804,181700,2871576485,4040,4040,4040,4040,0
|
|
20230804,181600,2871576485,4040,4040,4040,4040,0
|
|
20230804,181500,2871576485,4040,4040,4040,4040,0
|
|
20230804,181400,2871576485,4040,4040,4040,4040,0
|
|
20230804,181300,2871576485,4040,4040,4040,4040,0
|
|
20230804,181200,2871576485,4040,4040,4040,4040,0
|
|
20230804,181100,2871576485,4040,4040,4040,4040,0
|
|
20230804,181000,2871576485,4040,4040,4040,4040,0
|
|
20230804,180900,2871576485,4040,4040,4040,4040,0
|
|
20230804,180800,2871576485,4040,4040,4040,4040,0
|
|
20230804,180700,2871576485,4040,4040,4040,4040,0
|
|
20230804,180600,2871576485,4040,4040,4040,4040,0
|
|
20230804,180500,2871576485,4040,4040,4040,4040,0
|
|
20230804,180400,2871576485,4040,4040,4040,4040,0
|
|
20230804,180300,2871576485,4040,4040,4040,4040,0
|
|
20230804,180200,2871576485,4040,4040,4040,4040,0
|
|
20230804,180100,2871576485,4040,4040,4040,4040,0
|
|
20230804,180000,2871576485,4040,4040,4040,4040,0
|
|
20230804,175900,2871576485,4040,4040,4040,4040,0
|
|
20230804,175800,2871576485,4040,4040,4040,4040,0
|
|
20230804,175700,2871576485,4040,4040,4040,4040,0
|
|
20230804,175600,2871576485,4040,4040,4040,4040,0
|
|
20230804,175500,2871576485,4040,4040,4040,4040,8847
|
|
20230804,175400,2871576485,4040,4040,4040,4040,0
|
|
20230804,175300,2871576485,4040,4040,4040,4040,0
|
|
20230804,175200,2871576485,4040,4040,4040,4040,0
|
|
20230804,175100,2871576485,4040,4040,4040,4040,0
|
|
20230804,175000,2871576485,4040,4040,4040,4040,0
|
|
20230804,174900,2871576485,4040,4040,4040,4040,0
|
|
20230804,174800,2871576485,4040,4040,4040,4040,0
|
|
20230804,174700,2871576485,4040,4040,4040,4040,0
|
|
20230804,174600,2871576485,4040,4040,4040,4040,0
|
|
20230804,174500,2871576485,4040,4040,4040,4040,0
|
|
20230804,174400,2871576485,4040,4040,4040,4040,0
|
|
20230804,174300,2871576485,4040,4040,4040,4040,0
|
|
20230804,174200,2871576485,4040,4040,4040,4040,0
|
|
20230804,174100,2871576485,4040,4040,4040,4040,0
|
|
20230804,174000,2871576485,4040,4040,4040,4040,0
|
|
20230804,173900,2871576485,4040,4040,4040,4040,0
|
|
20230804,173800,2871576485,4040,4040,4040,4040,0
|
|
20230804,173700,2871576485,4040,4040,4040,4040,0
|
|
20230804,173600,2871576485,4040,4040,4040,4040,0
|
|
20230804,173500,2871576485,4040,4040,4040,4040,0
|
|
20230804,173400,2871576485,4040,4040,4040,4040,0
|
|
20230804,173300,2871576485,4040,4040,4040,4040,0
|
|
20230804,173200,2871576485,4040,4040,4040,4040,0
|
|
20230804,173100,2871576485,4040,4040,4040,4040,0
|
|
20230804,173000,2871576485,4040,4040,4040,4040,0
|
|
20230804,172900,2871576485,4040,4040,4040,4040,0
|
|
20230804,172800,2871576485,4040,4040,4040,4040,0
|
|
20230804,172700,2871576485,4040,4040,4040,4040,0
|
|
20230804,172600,2871576485,4040,4040,4040,4040,0
|
|
20230804,172500,2871576485,4040,4040,4040,4040,8847
|
|
20230804,172400,2871576485,4040,4040,4040,4040,0
|
|
20230804,172300,2871576485,4040,4040,4040,4040,0
|
|
20230804,172200,2871576485,4040,4040,4040,4040,0
|
|
20230804,172100,2871576485,4040,4040,4040,4040,0
|
|
20230804,172000,2871576485,4040,4040,4040,4040,0
|
|
20230804,171900,2871576485,4040,4040,4040,4040,0
|
|
20230804,171800,2871576485,4040,4040,4040,4040,0
|
|
20230804,171700,2871576485,4040,4040,4040,4040,0
|
|
20230804,171600,2871576485,4040,4040,4040,4040,0
|
|
20230804,171500,2871576485,4040,4040,4040,4040,0
|
|
20230804,171400,2871576485,4040,4040,4040,4040,0
|
|
20230804,171300,2871576485,4040,4040,4040,4040,0
|
|
20230804,171200,2871576485,4040,4040,4040,4040,0
|
|
20230804,171100,2871576485,4040,4040,4040,4040,0
|
|
20230804,171000,2871576485,4040,4040,4040,4040,0
|
|
20230804,170900,2871576485,4040,4040,4040,4040,0
|
|
20230804,170800,2871576485,4040,4040,4040,4040,0
|
|
20230804,170700,2871576485,4040,4040,4040,4040,0
|
|
20230804,170600,2871576485,4040,4040,4040,4040,0
|
|
20230804,170500,2871576485,4040,4040,4040,4040,0
|
|
20230804,170400,2871576485,4040,4040,4040,4040,0
|
|
20230804,170300,2871576485,4040,4040,4040,4040,0
|
|
20230804,170200,2871576485,4040,4040,4040,4040,0
|
|
20230804,170100,2871576485,4040,4040,4040,4040,0
|
|
20230804,170000,2871576485,4040,4040,4040,4040,0
|
|
20230804,165900,2871576485,4040,4040,4040,4040,0
|
|
20230804,165800,2871576485,4040,4040,4040,4040,0
|
|
20230804,165700,2871576485,4040,4040,4040,4040,0
|
|
20230804,165600,2871576485,4040,4040,4040,4040,0
|
|
20230804,165500,2871576485,4040,4040,4040,4040,8847
|
|
20230804,165400,2871576485,4040,4040,4040,4040,0
|
|
20230804,165300,2871576485,4040,4040,4040,4040,0
|
|
20230804,165200,2871576485,4040,4040,4040,4040,0
|
|
20230804,165100,2871576485,4040,4040,4040,4040,0
|
|
20230804,165000,2871576485,4040,4040,4040,4040,0
|
|
20230804,164900,2871576485,4040,4040,4040,4040,0
|
|
20230804,164800,2871576485,4040,4040,4040,4040,0
|
|
20230804,164700,2871576485,4040,4040,4040,4040,0
|
|
20230804,164600,2871576485,4040,4040,4040,4040,0
|
|
20230804,164500,2871576485,4040,4040,4040,4040,0
|
|
20230804,164400,2871576485,4040,4040,4040,4040,0
|
|
20230804,164300,2871576485,4040,4040,4040,4040,0
|
|
20230804,164200,2871576485,4040,4040,4040,4040,0
|
|
20230804,164100,2871576485,4040,4040,4040,4040,0
|
|
20230804,164000,2871576485,4040,4040,4040,4040,0
|
|
20230804,163900,2871576485,4040,4040,4040,4040,0
|
|
20230804,163800,2871576485,4040,4040,4040,4040,0
|
|
20230804,163700,2871576485,4040,4040,4040,4040,0
|
|
20230804,163600,2871576485,4040,4040,4040,4040,0
|
|
20230804,163500,2871576485,4040,4040,4040,4040,0
|
|
20230804,163400,2871576485,4040,4040,4040,4040,0
|
|
20230804,163300,2871576485,4040,4040,4040,4040,0
|
|
20230804,163200,2871576485,4040,4040,4040,4040,0
|
|
20230804,163100,2871576485,4040,4040,4040,4040,0
|
|
20230804,163000,2871576485,4040,4040,4040,4040,0
|
|
20230804,162900,2871576485,4040,4040,4040,4040,0
|
|
20230804,162800,2871576485,4040,4040,4040,4040,0
|
|
20230804,162700,2871576485,4040,4040,4040,4040,0
|
|
20230804,162600,2871576485,4040,4040,4040,4040,0
|
|
20230804,162500,2871576485,4040,4040,4040,4040,8847
|
|
20230804,162400,2871576485,4040,4040,4040,4040,0
|
|
20230804,162300,2871576485,4040,4040,4040,4040,0
|
|
20230804,162200,2871576485,4040,4040,4040,4040,0
|
|
20230804,162100,2871576485,4040,4040,4040,4040,0
|
|
20230804,162000,2871576485,4040,4040,4040,4040,0
|
|
20230804,161900,2871576485,4040,4040,4040,4040,0
|
|
20230804,161800,2871576485,4040,4040,4040,4040,0
|
|
20230804,161700,2871576485,4040,4040,4040,4040,0
|
|
20230804,161600,2871576485,4040,4040,4040,4040,0
|
|
20230804,161500,2871576485,4040,4040,4040,4040,0
|
|
20230804,161400,2871576485,4040,4040,4040,4040,0
|
|
20230804,161300,2871576485,4040,4040,4040,4040,0
|
|
20230804,161200,2871576485,4040,4040,4040,4040,0
|
|
20230804,161100,2871576485,4040,4040,4040,4040,0
|
|
20230804,161000,2871576485,4040,4040,4040,4040,0
|
|
20230804,160900,2871576485,4040,4040,4040,4040,0
|
|
20230804,160800,2871576485,4040,4040,4040,4040,0
|
|
20230804,160700,2871576485,4040,4040,4040,4040,0
|
|
20230804,160600,2871576485,4040,4040,4040,4040,0
|
|
20230804,160500,2871576485,4040,4040,4040,4040,0
|
|
20230804,160400,2871576485,4040,4040,4040,4040,0
|
|
20230804,160300,2871576485,4040,4040,4040,4040,0
|
|
20230804,160200,2871576485,4040,4040,4040,4040,0
|
|
20230804,160100,2871576485,4040,4040,4040,4040,0
|
|
20230804,160000,2871576485,4040,4040,4040,4040,0
|
|
20230804,155900,2871576485,4040,4040,4040,4040,0
|
|
20230804,155800,2871576485,4040,4040,4040,4040,0
|
|
20230804,155700,2871576485,4040,4040,4040,4040,0
|
|
20230804,155600,2871576485,4040,4040,4040,4040,0
|
|
20230804,155500,2871576485,4040,4040,4040,4040,8847
|
|
20230804,155400,2871576485,4040,4040,4040,4040,0
|
|
20230804,155300,2871576485,4040,4040,4040,4040,0
|
|
20230804,155200,2871576485,4040,4040,4040,4040,0
|
|
20230804,155100,2871576485,4040,4040,4040,4040,0
|
|
20230804,155000,2871576485,4040,4040,4040,4040,0
|
|
20230804,154900,2871576485,4040,4040,4040,4040,0
|
|
20230804,154800,2871576485,4040,4040,4040,4040,0
|
|
20230804,154700,2871576485,4040,4040,4040,4040,0
|
|
20230804,154600,2871576485,4040,4040,4040,4040,0
|
|
20230804,154500,2871576485,4040,4040,4040,4040,0
|
|
20230804,154400,2871576485,4040,4040,4040,4040,0
|
|
20230804,154300,2871576485,4040,4040,4040,4040,0
|
|
20230804,154200,2871576485,4040,4040,4040,4040,0
|
|
20230804,154100,2871576485,4040,4040,4040,4040,0
|
|
20230804,154000,2871576485,4040,4040,4040,4040,0
|
|
20230804,153900,2871576485,4040,4040,4040,4040,0
|
|
20230804,153800,2871576485,4040,4040,4040,4040,0
|
|
20230804,153700,2871576485,4040,4040,4040,4040,0
|
|
20230804,153600,2871576485,4040,4040,4040,4040,0
|
|
20230804,153500,2871576485,4040,4040,4040,4040,0
|
|
20230804,153400,2871576485,4040,4040,4040,4040,0
|
|
20230804,153300,2871576485,4040,4040,4040,4040,0
|
|
20230804,153200,2871576485,4040,4040,4040,4040,0
|
|
20230804,153100,2871576485,4040,4040,4040,4040,0
|
|
20230804,153000,2871576485,4040,4040,4040,4040,8847
|
|
20230804,152900,2835834605,4020,4020,4020,4020,0
|
|
20230804,152800,2835834605,4020,4020,4020,4020,0
|
|
20230804,152700,2835834605,4020,4020,4020,4020,0
|
|
20230804,152600,2835834605,4020,4020,4020,4020,0
|
|
20230804,152500,2835834605,4020,4020,4020,4020,0
|
|
20230804,152400,2835834605,4020,4020,4020,4020,0
|
|
20230804,152300,2835834605,4020,4020,4020,4020,0
|
|
20230804,152200,2835834605,4020,4020,4020,4020,0
|
|
20230804,152100,2835834605,4020,4020,4020,4020,0
|
|
20230804,152000,2835834605,4020,4020,4020,4020,0
|
|
20230804,151900,2835834605,4020,4025,4025,4020,1040
|
|
20230804,151800,2831652405,4020,4020,4020,4020,189
|
|
20230804,151700,2830892625,4015,4015,4015,4005,686
|
|
20230804,151600,2828141835,4005,4015,4015,4005,13
|
|
20230804,151500,2828089740,4000,4010,4010,4000,2813
|
|
20230804,151400,2816836120,4015,4015,4015,4005,4545
|
|
20230804,151300,2798625450,4020,4020,4020,4020,142
|
|
20230804,151200,2798054610,4020,4020,4020,4020,571
|
|
20230804,151100,2795759190,4015,4020,4020,4015,121
|
|
20230804,151000,2795273125,4020,4020,4025,4020,16
|
|
20230804,150900,2795208785,4020,4025,4025,4020,4
|
|
20230804,150800,2795192695,4020,4020,4020,4015,2537
|
|
20230804,150700,2785004205,4015,4025,4025,4015,3858
|
|
20230804,150600,2769501075,4025,4030,4035,4025,1766
|
|
20230804,150500,2762392845,4030,4035,4035,4030,2008
|
|
20230804,150400,2754300190,4035,4035,4035,4035,56
|
|
20230804,150300,2754074230,4035,4035,4035,4035,72
|
|
20230804,150200,2753783710,4040,4030,4040,4030,1995
|
|
20230804,150100,2745740730,4035,4050,4050,4030,5429
|
|
20230804,150000,2723839085,4050,4050,4050,4040,75
|
|
20230804,145900,2723535595,4050,4050,4055,4035,3872
|
|
20230804,145800,2707885830,4050,4040,4050,4040,1693
|
|
20230804,145700,2701042940,4040,4040,4045,4040,710
|
|
20230804,145600,2698174535,4045,4050,4050,4045,85
|
|
20230804,145500,2697830690,4050,4050,4065,4050,2040
|
|
20230804,145400,2689568560,4070,4040,4070,4040,2397
|
|
20230804,145300,2679876880,4045,4040,4045,4035,2915
|
|
20230804,145200,2668106365,4040,4040,4040,4030,1878
|
|
20230804,145100,2660519995,4035,4035,4045,4030,1661
|
|
20230804,145000,2653816495,4040,4050,4065,4040,2669
|
|
20230804,144900,2643030975,4045,4040,4045,4040,454
|
|
20230804,144800,2641195755,4035,4035,4035,4035,75
|
|
20230804,144700,2640893130,4040,4035,4040,4035,1099
|
|
20230804,144600,2636453640,4040,4040,4040,4040,101
|
|
20230804,144500,2636045600,4035,4035,4035,4030,473
|
|
20230804,144400,2634138530,4035,4040,4040,4035,45
|
|
20230804,144300,2633956950,4035,4035,4035,4035,501
|
|
20230804,144200,2631935415,4045,4035,4045,4035,306
|
|
20230804,144100,2630700645,4055,4055,4055,4055,0
|
|
20230804,144000,2630700645,4055,4035,4055,4035,712
|
|
20230804,143900,2627822215,4030,4035,4035,4030,132
|
|
20230804,143800,2627290245,4040,4035,4040,4035,9
|
|
20230804,143700,2627253925,4035,4025,4035,4025,2305
|
|
20230804,143600,2617954770,4030,4030,4035,4030,896
|
|
20230804,143500,2614343885,4030,4035,4035,4030,157
|
|
20230804,143400,2613711165,4035,4035,4035,4035,172
|
|
20230804,143300,2613017145,4035,4040,4040,4035,494
|
|
20230804,143200,2611023845,4040,4035,4040,4035,99
|
|
20230804,143100,2610624365,4040,4040,4040,4040,5
|
|
20230804,143000,2610604165,4045,4035,4045,4035,48
|
|
20230804,142900,2610410305,4035,4040,4050,4030,1108
|
|
20230804,142800,2605934960,4035,4035,4035,4030,457
|
|
20230804,142700,2604091640,4035,4025,4035,4025,133
|
|
20230804,142600,2603556305,4030,4025,4030,4025,214
|
|
20230804,142500,2602694950,4025,4025,4025,4025,497
|
|
20230804,142400,2600694525,4030,4030,4030,4025,903
|
|
20230804,142300,2597055905,4025,4030,4030,4025,841
|
|
20230804,142200,2593667650,4030,4025,4030,4025,162
|
|
20230804,142100,2593015565,4030,4020,4030,4020,165
|
|
20230804,142000,2592352245,4025,4025,4030,4025,478
|
|
20230804,141900,2590426335,4030,4030,4030,4030,100
|
|
20230804,141800,2590023335,4025,4020,4025,4020,179
|
|
20230804,141700,2589303315,4020,4015,4020,4015,1662
|
|
20230804,141600,2582625385,4010,4020,4020,4010,1582
|
|
20230804,141500,2576274365,4020,4020,4025,3990,9758
|
|
20230804,141400,2537220495,4015,4020,4020,4015,380
|
|
20230804,141300,2535694695,4020,4020,4020,4020,69
|
|
20230804,141200,2535417315,4020,4010,4030,4010,2647
|
|
20230804,141100,2524775715,4010,4025,4025,4000,6217
|
|
20230804,141000,2499850520,4025,4025,4025,4025,154
|
|
20230804,140900,2499230670,4025,4025,4025,4025,316
|
|
20230804,140800,2497958770,4020,4020,4025,4020,4986
|
|
20230804,140700,2477900790,4015,4015,4015,4005,248
|
|
20230804,140600,2476905815,4015,4015,4015,4010,612
|
|
20230804,140500,2474449440,4020,4020,4020,4020,1367
|
|
20230804,140400,2468954100,4025,4020,4025,4020,114
|
|
20230804,140300,2468495380,4025,4025,4025,4020,1883
|
|
20230804,140200,2460922790,4020,4030,4030,4005,7076
|
|
20230804,140100,2432515050,4030,4030,4030,4030,221
|
|
20230804,140000,2431624420,4035,4035,4035,4030,59
|
|
20230804,135900,2431386460,4040,4040,4040,4040,0
|
|
20230804,135800,2431386460,4040,4040,4040,4040,21
|
|
20230804,135700,2431301620,4045,4045,4045,4045,36
|
|
20230804,135600,2431156000,4050,4065,4065,4050,1617
|
|
20230804,135500,2424598035,4070,4050,4100,4050,5472
|
|
20230804,135400,2402283275,4050,4045,4055,4045,192
|
|
20230804,135300,2401506605,4040,4030,4040,4030,1845
|
|
20230804,135200,2394061070,4025,4035,4040,4000,10234
|
|
20230804,135100,2352975280,4030,4025,4030,4025,830
|
|
20230804,135000,2349633305,4020,4020,4020,4020,659
|
|
20230804,134900,2346984125,4025,4025,4025,4025,4
|
|
20230804,134800,2346968025,4025,4025,4025,4005,5514
|
|
20230804,134700,2324836705,4030,4035,4035,4030,249
|
|
20230804,134600,2323832105,4035,4040,4040,4035,264
|
|
20230804,134500,2322766645,4045,4030,4045,4030,549
|
|
20230804,134400,2320549085,4035,4035,4035,4030,202
|
|
20230804,134300,2319735005,4030,4020,4030,4005,7227
|
|
20230804,134200,2290717605,4025,4025,4025,4025,76
|
|
20230804,134100,2290411705,4030,4035,4035,4030,936
|
|
20230804,134000,2286639530,4035,4035,4035,4035,278
|
|
20230804,133900,2285517800,4035,4030,4035,4030,210
|
|
20230804,133800,2284671130,4035,4030,4035,4030,898
|
|
20230804,133700,2281048045,4025,4030,4030,4025,415
|
|
20230804,133600,2279377170,4030,4025,4030,4025,1152
|
|
20230804,133500,2274736955,4020,4035,4040,4005,13192
|
|
20230804,133400,2221742345,4035,4040,4040,4035,1941
|
|
20230804,133300,2213910405,4025,4040,4045,4025,4416
|
|
20230804,133200,2196105035,4010,4040,4045,4005,7051
|
|
20230804,133100,2167736625,4040,4060,4060,4040,12112
|
|
20230804,133000,2118670075,4060,4060,4065,4060,886
|
|
20230804,132900,2115071285,4060,4055,4060,4055,711
|
|
20230804,132800,2112186640,4055,4065,4065,4055,6569
|
|
20230804,132700,2085537275,4065,4065,4065,4065,1786
|
|
20230804,132600,2078277185,4065,4065,4065,4065,0
|
|
20230804,132500,2078277185,4065,4075,4075,4065,2998
|
|
20230804,132400,2066079810,4075,4075,4075,4075,149
|
|
20230804,132300,2065472635,4080,4080,4080,4080,371
|
|
20230804,132200,2063958955,4080,4080,4080,4080,130
|
|
20230804,132100,2063428555,4080,4075,4080,4075,1473
|
|
20230804,132000,2057425635,4075,4080,4080,4075,185
|
|
20230804,131900,2056671670,4075,4080,4080,4075,230
|
|
20230804,131800,2055733920,4085,4085,4085,4085,0
|
|
20230804,131700,2055733920,4085,4075,4085,4075,23
|
|
20230804,131600,2055640165,4080,4080,4080,4080,115
|
|
20230804,131500,2055170965,4085,4080,4090,4080,234
|
|
20230804,131400,2054215875,4075,4065,4075,4065,375
|
|
20230804,131300,2052688970,4070,4065,4070,4065,2649
|
|
20230804,131200,2041918975,4070,4070,4070,4070,42
|
|
20230804,131100,2041748035,4075,4060,4075,4060,2651
|
|
20230804,131000,2030965095,4060,4075,4075,4060,4842
|
|
20230804,130900,2011300325,4075,4075,4075,4075,236
|
|
20230804,130800,2010338625,4075,4075,4075,4075,19
|
|
20230804,130700,2010261200,4075,4085,4085,4075,514
|
|
20230804,130600,2008161640,4090,4085,4090,4085,20
|
|
20230804,130500,2008079935,4085,4085,4085,4085,171
|
|
20230804,130400,2007381400,4085,4085,4085,4085,136
|
|
20230804,130300,2006825840,4090,4090,4090,4090,10
|
|
20230804,130200,2006784940,4090,4085,4090,4085,240
|
|
20230804,130100,2005803490,4085,4100,4100,4085,1087
|
|
20230804,130000,2001361670,4095,4080,4100,4080,570
|
|
20230804,125900,1999028510,4085,4085,4085,4085,0
|
|
20230804,125800,1999028510,4085,4090,4095,4085,67
|
|
20230804,125700,1998754540,4085,4080,4085,4080,255
|
|
20230804,125600,1997713435,4080,4085,4085,4080,40
|
|
20230804,125500,1997550075,4085,4080,4085,4080,183
|
|
20230804,125400,1996802585,4080,4080,4085,4080,327
|
|
20230804,125300,1995467615,4085,4080,4085,4080,47
|
|
20230804,125200,1995275805,4080,4085,4085,4075,757
|
|
20230804,125100,1992184715,4085,4070,4085,4070,260
|
|
20230804,125000,1991125825,4075,4075,4075,4075,208
|
|
20230804,124900,1990278225,4070,4070,4070,4070,165
|
|
20230804,124800,1989606675,4070,4075,4075,4070,154
|
|
20230804,124700,1988979580,4070,4065,4070,4065,353
|
|
20230804,124600,1987543410,4060,4060,4060,4060,769
|
|
20230804,124500,1984421270,4065,4065,4065,4065,84
|
|
20230804,124400,1984079810,4060,4060,4060,4060,121
|
|
20230804,124300,1983588550,4060,4065,4065,4060,336
|
|
20230804,124200,1982224365,4065,4060,4065,4060,3
|
|
20230804,124100,1982212175,4065,4065,4065,4065,243
|
|
20230804,124000,1981224380,4065,4060,4065,4060,769
|
|
20230804,123900,1978101095,4060,4065,4065,4060,538
|
|
20230804,123800,1975915545,4065,4075,4075,4065,958
|
|
20230804,123700,1972020245,4080,4080,4080,4080,0
|
|
20230804,123600,1972020245,4080,4080,4085,4065,2851
|
|
20230804,123500,1960412760,4080,4075,4080,4075,227
|
|
20230804,123400,1959487235,4075,4075,4075,4075,124
|
|
20230804,123300,1958981935,4070,4075,4075,4070,139
|
|
20230804,123200,1958416180,4070,4070,4070,4070,135
|
|
20230804,123100,1957866730,4070,4075,4075,4070,147
|
|
20230804,123000,1957268265,4075,4070,4075,4070,172
|
|
20230804,122900,1956568150,4070,4070,4070,4070,0
|
|
20230804,122800,1956568150,4070,4070,4070,4070,111
|
|
20230804,122700,1956116380,4065,4065,4065,4065,13
|
|
20230804,122600,1956063535,4060,4065,4065,4050,2048
|
|
20230804,122500,1947760080,4055,4075,4075,4055,9267
|
|
20230804,122400,1910097060,4075,4080,4085,4070,2583
|
|
20230804,122300,1899566435,4080,4075,4080,4075,223
|
|
20230804,122200,1898656975,4075,4075,4080,4075,1201
|
|
20230804,122100,1893762895,4080,4075,4080,4075,873
|
|
20230804,122000,1890204920,4075,4085,4085,4075,900
|
|
20230804,121900,1886531640,4085,4085,4085,4080,416
|
|
20230804,121800,1884832395,4085,4085,4085,4085,10
|
|
20230804,121700,1884791545,4085,4085,4085,4085,617
|
|
20230804,121600,1882271100,4090,4075,4090,4075,2140
|
|
20230804,121500,1873531025,4080,4075,4080,4075,192
|
|
20230804,121400,1872748515,4085,4085,4085,4075,1548
|
|
20230804,121300,1866432670,4085,4085,4085,4085,216
|
|
20230804,121200,1865550310,4085,4085,4085,4085,406
|
|
20230804,121100,1863891800,4085,4080,4085,4080,2366
|
|
20230804,121000,1854231255,4080,4095,4095,4080,4895
|
|
20230804,120900,1834239210,4100,4110,4110,4100,1906
|
|
20230804,120800,1826415595,4110,4110,4110,4110,504
|
|
20230804,120700,1824344155,4110,4120,4120,4110,82
|
|
20230804,120600,1824007115,4120,4110,4140,4110,11584
|
|
20230804,120500,1776096440,4110,4110,4110,4110,200
|
|
20230804,120400,1775274440,4110,4120,4120,4110,533
|
|
20230804,120300,1773083800,4105,4130,4140,4105,3060
|
|
20230804,120200,1760471410,4130,4135,4135,4130,123
|
|
20230804,120100,1759963335,4135,4135,4135,4130,1224
|
|
20230804,120000,1754908010,4130,4120,4135,4120,971
|
|
20230804,115900,1750900585,4115,4110,4115,4110,202
|
|
20230804,115800,1750069780,4110,4105,4110,4105,218
|
|
20230804,115700,1749174755,4105,4095,4105,4095,269
|
|
20230804,115600,1748071365,4095,4095,4095,4095,329
|
|
20230804,115500,1746724110,4090,4090,4090,4090,325
|
|
20230804,115400,1745394860,4085,4085,4085,4085,122
|
|
20230804,115300,1744896490,4085,4080,4085,4080,368
|
|
20230804,115200,1743394385,4080,4080,4080,4080,35
|
|
20230804,115100,1743251585,4080,4080,4080,4080,676
|
|
20230804,115000,1740493505,4080,4080,4080,4080,150
|
|
20230804,114900,1739881505,4080,4095,4095,4080,5181
|
|
20230804,114800,1718714410,4095,4095,4095,4095,107
|
|
20230804,114700,1718276245,4100,4095,4100,4095,711
|
|
20230804,114600,1715361940,4100,4105,4105,4095,807
|
|
20230804,114500,1712053275,4100,4095,4100,4095,1094
|
|
20230804,114400,1707570395,4095,4095,4095,4095,47
|
|
20230804,114300,1707377930,4095,4100,4100,4095,603
|
|
20230804,114200,1704905750,4100,4105,4105,4100,684
|
|
20230804,114100,1702100770,4105,4100,4110,4100,2832
|
|
20230804,114000,1690462350,4105,4100,4110,4100,248
|
|
20230804,113900,1689443770,4105,4105,4110,4100,678
|
|
20230804,113800,1686660185,4110,4110,4110,4110,695
|
|
20230804,113700,1683803735,4105,4100,4105,4100,1152
|
|
20230804,113600,1679075620,4095,4100,4115,4095,1724
|
|
20230804,113500,1672001990,4100,4110,4110,4095,2351
|
|
20230804,113400,1662354590,4115,4105,4115,4105,784
|
|
20230804,113300,1659132450,4105,4110,4110,4100,2669
|
|
20230804,113200,1648167985,4115,4120,4120,4115,854
|
|
20230804,113100,1644653195,4120,4120,4120,4115,1632
|
|
20230804,113000,1637929645,4120,4125,4125,4120,702
|
|
20230804,112900,1635034995,4130,4135,4135,4130,1370
|
|
20230804,112800,1629372805,4135,4140,4140,4135,764
|
|
20230804,112700,1626210920,4135,4135,4140,4135,353
|
|
20230804,112600,1624750690,4135,4135,4140,4135,1059
|
|
20230804,112500,1620370475,4140,4140,4140,4140,150
|
|
20230804,112400,1619749475,4140,4150,4150,4140,509
|
|
20230804,112300,1617641345,4150,4150,4150,4150,213
|
|
20230804,112200,1616757395,4150,4155,4155,4150,1075
|
|
20230804,112100,1612296135,4155,4155,4155,4155,217
|
|
20230804,112000,1611394500,4155,4155,4155,4155,336
|
|
20230804,111900,1609998420,4155,4160,4160,4155,259
|
|
20230804,111800,1608921575,4160,4160,4160,4160,51
|
|
20230804,111700,1608709415,4160,4160,4160,4160,160
|
|
20230804,111600,1608043815,4165,4160,4165,4160,329
|
|
20230804,111500,1606674525,4160,4170,4175,4160,2232
|
|
20230804,111400,1597371995,4170,4170,4170,4170,0
|
|
20230804,111300,1597371995,4170,4170,4170,4170,250
|
|
20230804,111200,1596329495,4170,4175,4175,4170,970
|
|
20230804,111100,1592281295,4185,4180,4185,4170,3359
|
|
20230804,111000,1578241715,4185,4185,4185,4185,100
|
|
20230804,110900,1577823215,4185,4185,4190,4180,4917
|
|
20230804,110800,1557260120,4185,4205,4205,4185,1120
|
|
20230804,110700,1552560430,4215,4205,4215,4200,3345
|
|
20230804,110600,1538488725,4200,4215,4215,4200,3655
|
|
20230804,110500,1523095495,4215,4225,4225,4215,4331
|
|
20230804,110400,1504815160,4230,4235,4235,4230,381
|
|
20230804,110300,1503201875,4240,4245,4245,4235,5583
|
|
20230804,110200,1479537920,4245,4245,4245,4245,0
|
|
20230804,110100,1479537920,4245,4245,4245,4245,1
|
|
20230804,110000,1479533675,4250,4250,4250,4245,682
|
|
20230804,105900,1476636630,4255,4255,4255,4255,131
|
|
20230804,105800,1476079225,4250,4250,4250,4250,313
|
|
20230804,105700,1474748975,4250,4260,4260,4245,851
|
|
20230804,105600,1471129950,4260,4260,4260,4260,474
|
|
20230804,105500,1469110710,4250,4240,4250,4240,2718
|
|
20230804,105400,1457571685,4245,4240,4245,4240,142
|
|
20230804,105300,1456969470,4240,4245,4245,4240,42
|
|
20230804,105200,1456791240,4250,4245,4250,4245,838
|
|
20230804,105100,1453231050,4240,4250,4250,4240,2114
|
|
20230804,105000,1444263635,4245,4245,4245,4245,811
|
|
20230804,104900,1440820940,4250,4260,4260,4250,3152
|
|
20230804,104800,1427417865,4265,4260,4265,4260,2452
|
|
20230804,104700,1416962845,4265,4255,4265,4255,1101
|
|
20230804,104600,1412273295,4255,4260,4260,4255,3023
|
|
20230804,104500,1399409380,4255,4255,4255,4255,1430
|
|
20230804,104400,1393324730,4260,4265,4265,4255,849
|
|
20230804,104300,1389707695,4265,4280,4280,4260,940
|
|
20230804,104200,1385694520,4280,4280,4280,4280,210
|
|
20230804,104100,1384795720,4295,4300,4300,4295,71
|
|
20230804,104000,1384490755,4305,4305,4305,4305,218
|
|
20230804,103900,1383552265,4315,4325,4325,4315,965
|
|
20230804,103800,1379388270,4330,4335,4335,4310,5637
|
|
20230804,103700,1354998640,4335,4320,4335,4320,9072
|
|
20230804,103600,1315726120,4320,4310,4320,4305,8283
|
|
20230804,103500,1279966955,4310,4295,4315,4295,8181
|
|
20230804,103400,1244744485,4290,4280,4290,4280,1631
|
|
20230804,103300,1237753495,4285,4290,4290,4280,689
|
|
20230804,103200,1234804560,4290,4290,4290,4280,1277
|
|
20230804,103100,1229326555,4290,4290,4290,4290,3
|
|
20230804,103000,1229313685,4290,4275,4295,4275,1528
|
|
20230804,102900,1222773575,4260,4265,4265,4260,452
|
|
20230804,102800,1220846535,4260,4245,4260,4235,10892
|
|
20230804,102700,1174708975,4250,4260,4260,4250,711
|
|
20230804,102600,1171680125,4265,4290,4290,4265,650
|
|
20230804,102500,1168897350,4305,4275,4305,4275,7648
|
|
20230804,102400,1136078660,4280,4280,4280,4275,2334
|
|
20230804,102300,1126091825,4280,4300,4305,4280,9311
|
|
20230804,102200,1086127110,4295,4305,4315,4295,5235
|
|
20230804,102100,1063621540,4310,4290,4310,4290,3803
|
|
20230804,102000,1047277965,4290,4290,4300,4285,9768
|
|
20230804,101900,1005303660,4270,4265,4290,4265,6676
|
|
20230804,101800,976723620,4265,4275,4275,4265,2195
|
|
20230804,101700,967361470,4275,4285,4290,4275,4855
|
|
20230804,101600,946562670,4285,4280,4290,4280,2883
|
|
20230804,101500,934219980,4265,4240,4275,4240,5765
|
|
20230804,101400,909634460,4240,4255,4255,4230,3352
|
|
20230804,101300,895380455,4255,4250,4255,4230,3993
|
|
20230804,101200,878445245,4255,4250,4260,4250,1232
|
|
20230804,101100,873202630,4250,4235,4260,4235,8643
|
|
20230804,101000,836527880,4230,4225,4250,4225,14775
|
|
20230804,100900,773856895,4225,4210,4225,4210,2767
|
|
20230804,100800,762180070,4210,4200,4220,4200,4239
|
|
20230804,100700,744337085,4200,4175,4205,4175,21457
|
|
20230804,100600,654363070,4160,4165,4165,4160,329
|
|
20230804,100500,652992835,4180,4175,4180,4175,2350
|
|
20230804,100400,643171645,4175,4155,4175,4150,7774
|
|
20230804,100300,610764385,4160,4160,4160,4160,0
|
|
20230804,100200,610764385,4160,4165,4170,4160,2467
|
|
20230804,100100,600487530,4165,4165,4165,4165,0
|
|
20230804,100000,600487530,4165,4135,4165,4135,11408
|
|
20230804,095900,553095465,4140,4140,4140,4140,98
|
|
20230804,095800,552689745,4145,4145,4145,4145,0
|
|
20230804,095700,552689745,4145,4145,4145,4145,1196
|
|
20230804,095600,547732325,4130,4120,4135,4120,1066
|
|
20230804,095500,543327480,4120,4130,4130,4120,3523
|
|
20230804,095400,528803550,4130,4145,4145,4130,9611
|
|
20230804,095300,488976580,4145,4150,4155,4145,1577
|
|
20230804,095200,482437685,4155,4155,4155,4155,181
|
|
20230804,095100,481685630,4150,4160,4160,4150,852
|
|
20230804,095000,478146735,4160,4160,4160,4160,300
|
|
20230804,094900,476898735,4160,4145,4160,4140,9642
|
|
20230804,094800,436917850,4150,4155,4155,4150,102
|
|
20230804,094700,436494050,4145,4150,4155,4145,1510
|
|
20230804,094600,430227680,4150,4150,4150,4150,0
|
|
20230804,094500,430227680,4150,4155,4155,4150,1241
|
|
20230804,094400,425076980,4155,4170,4170,4150,2710
|
|
20230804,094300,413805585,4165,4155,4165,4150,10941
|
|
20230804,094200,368275345,4150,4140,4150,4140,1185
|
|
20230804,094100,363361450,4140,4125,4140,4125,2006
|
|
20230804,094000,355059365,4125,4130,4130,4125,574
|
|
20230804,093900,352688865,4140,4145,4150,4140,1907
|
|
20230804,093800,344787875,4145,4145,4165,4130,8510
|
|
20230804,093700,309503770,4135,4085,4145,4085,29481
|
|
20230804,093600,188130915,4090,4090,4090,4090,21
|
|
20230804,093500,188045025,4095,4095,4095,4095,1
|
|
20230804,093400,188040930,4080,4080,4080,4080,50
|
|
20230804,093300,187836930,4080,4080,4080,4080,0
|
|
20230804,093200,187836930,4080,4095,4095,4080,271
|
|
20230804,093100,186730695,4095,4090,4095,4090,4166
|
|
20230804,093000,169671445,4080,4080,4100,4070,786
|
|
20230804,092900,166460680,4100,4065,4105,4065,2051
|
|
20230804,092800,158081020,4100,4040,4100,4040,2065
|
|
20230804,092700,149699355,4040,4050,4050,4035,1585
|
|
20230804,092600,143289585,4075,4055,4075,4055,300
|
|
20230804,092500,142069045,4055,4050,4055,4050,134
|
|
20230804,092400,141526095,4050,4050,4050,4050,701
|
|
20230804,092300,138687045,4050,4055,4055,4050,501
|
|
20230804,092200,136655495,4055,4055,4055,4055,1000
|
|
20230804,092100,132600495,4055,4055,4055,4055,1103
|
|
20230804,092000,128127830,4050,4050,4050,4050,220
|
|
20230804,091900,127236830,4045,4040,4045,4040,467
|
|
20230804,091800,125348810,4040,4030,4040,4025,3273
|
|
20230804,091700,112145395,4030,4035,4035,4030,816
|
|
20230804,091600,108854450,4030,4030,4035,4030,67
|
|
20230804,091500,108584180,4035,4055,4055,4035,578
|
|
20230804,091400,106243820,4055,4055,4055,4055,72
|
|
20230804,091300,105951860,4055,4055,4055,4055,38
|
|
20230804,091200,105797770,4050,4070,4070,4050,869
|
|
20230804,091100,102278140,4070,4065,4070,4065,60
|
|
20230804,091000,102034230,4065,4050,4065,4050,1291
|
|
20230804,090900,96801315,4045,4050,4050,4045,502
|
|
20230804,090800,94769215,4055,4050,4055,4025,2139
|
|
20230804,090700,86119765,4055,4080,4080,4055,6752
|
|
20230804,090600,58662775,4075,4075,4095,4075,378
|
|
20230804,090500,57122225,4095,4070,4095,4070,1566
|
|
20230804,090400,50740745,4070,4070,4070,4070,1540
|
|
20230804,090300,44472945,4060,4095,4095,4060,668
|
|
20230804,090200,41748900,4095,4050,4095,4045,1076
|
|
20230804,090100,37359780,4045,4100,4100,4045,3111
|
|
20230804,090000,24716065,4100,4050,4100,4050,5934
|