631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,192800,1823580185,4005,4005,4005,4005,12484
|
|
20230811,192700,1823580185,4005,4005,4005,4005,0
|
|
20230811,192600,1823580185,4005,4005,4005,4005,0
|
|
20230811,192500,1823580185,4005,4005,4005,4005,0
|
|
20230811,192400,1823580185,4005,4005,4005,4005,0
|
|
20230811,192300,1823580185,4005,4005,4005,4005,0
|
|
20230811,192200,1823580185,4005,4005,4005,4005,0
|
|
20230811,192100,1823580185,4005,4005,4005,4005,0
|
|
20230811,192000,1823580185,4005,4005,4005,4005,0
|
|
20230811,191900,1823580185,4005,4005,4005,4005,0
|
|
20230811,191800,1823580185,4005,4005,4005,4005,0
|
|
20230811,191700,1823580185,4005,4005,4005,4005,0
|
|
20230811,191600,1823580185,4005,4005,4005,4005,0
|
|
20230811,191500,1823580185,4005,4005,4005,4005,0
|
|
20230811,191400,1823580185,4005,4005,4005,4005,0
|
|
20230811,191300,1823580185,4005,4005,4005,4005,0
|
|
20230811,191200,1823580185,4005,4005,4005,4005,0
|
|
20230811,191100,1823580185,4005,4005,4005,4005,0
|
|
20230811,191000,1823580185,4005,4005,4005,4005,0
|
|
20230811,190900,1823580185,4005,4005,4005,4005,0
|
|
20230811,190800,1823580185,4005,4005,4005,4005,0
|
|
20230811,190700,1823580185,4005,4005,4005,4005,0
|
|
20230811,190600,1823580185,4005,4005,4005,4005,0
|
|
20230811,190500,1823580185,4005,4005,4005,4005,0
|
|
20230811,190400,1823580185,4005,4005,4005,4005,0
|
|
20230811,190300,1823580185,4005,4005,4005,4005,0
|
|
20230811,190200,1823580185,4005,4005,4005,4005,0
|
|
20230811,190100,1823580185,4005,4005,4005,4005,0
|
|
20230811,190000,1823580185,4005,4005,4005,4005,0
|
|
20230811,185900,1823580185,4005,4005,4005,4005,0
|
|
20230811,185800,1823580185,4005,4005,4005,4005,12484
|
|
20230811,185700,1823580185,4005,4005,4005,4005,0
|
|
20230811,185600,1823580185,4005,4005,4005,4005,0
|
|
20230811,185500,1823580185,4005,4005,4005,4005,0
|
|
20230811,185400,1823580185,4005,4005,4005,4005,0
|
|
20230811,185300,1823580185,4005,4005,4005,4005,0
|
|
20230811,185200,1823580185,4005,4005,4005,4005,0
|
|
20230811,185100,1823580185,4005,4005,4005,4005,0
|
|
20230811,185000,1823580185,4005,4005,4005,4005,0
|
|
20230811,184900,1823580185,4005,4005,4005,4005,0
|
|
20230811,184800,1823580185,4005,4005,4005,4005,0
|
|
20230811,184700,1823580185,4005,4005,4005,4005,0
|
|
20230811,184600,1823580185,4005,4005,4005,4005,0
|
|
20230811,184500,1823580185,4005,4005,4005,4005,0
|
|
20230811,184400,1823580185,4005,4005,4005,4005,0
|
|
20230811,184300,1823580185,4005,4005,4005,4005,0
|
|
20230811,184200,1823580185,4005,4005,4005,4005,0
|
|
20230811,184100,1823580185,4005,4005,4005,4005,0
|
|
20230811,184000,1823580185,4005,4005,4005,4005,0
|
|
20230811,183900,1823580185,4005,4005,4005,4005,0
|
|
20230811,183800,1823580185,4005,4005,4005,4005,0
|
|
20230811,183700,1823580185,4005,4005,4005,4005,0
|
|
20230811,183600,1823580185,4005,4005,4005,4005,0
|
|
20230811,183500,1823580185,4005,4005,4005,4005,0
|
|
20230811,183400,1823580185,4005,4005,4005,4005,0
|
|
20230811,183300,1823580185,4005,4005,4005,4005,0
|
|
20230811,183200,1823580185,4005,4005,4005,4005,0
|
|
20230811,183100,1823580185,4005,4005,4005,4005,0
|
|
20230811,183000,1823580185,4005,4005,4005,4005,0
|
|
20230811,182900,1823580185,4005,4005,4005,4005,0
|
|
20230811,182800,1823580185,4005,4005,4005,4005,12484
|
|
20230811,182700,1823580185,4005,4005,4005,4005,0
|
|
20230811,182600,1823580185,4005,4005,4005,4005,0
|
|
20230811,182500,1823580185,4005,4005,4005,4005,0
|
|
20230811,182400,1823580185,4005,4005,4005,4005,0
|
|
20230811,182300,1823580185,4005,4005,4005,4005,0
|
|
20230811,182200,1823580185,4005,4005,4005,4005,0
|
|
20230811,182100,1823580185,4005,4005,4005,4005,0
|
|
20230811,182000,1823580185,4005,4005,4005,4005,0
|
|
20230811,181900,1823580185,4005,4005,4005,4005,0
|
|
20230811,181800,1823580185,4005,4005,4005,4005,0
|
|
20230811,181700,1823580185,4005,4005,4005,4005,0
|
|
20230811,181600,1823580185,4005,4005,4005,4005,0
|
|
20230811,181500,1823580185,4005,4005,4005,4005,0
|
|
20230811,181400,1823580185,4005,4005,4005,4005,0
|
|
20230811,181300,1823580185,4005,4005,4005,4005,0
|
|
20230811,181200,1823580185,4005,4005,4005,4005,0
|
|
20230811,181100,1823580185,4005,4005,4005,4005,0
|
|
20230811,181000,1823580185,4005,4005,4005,4005,0
|
|
20230811,180900,1823580185,4005,4005,4005,4005,0
|
|
20230811,180800,1823580185,4005,4005,4005,4005,0
|
|
20230811,180700,1823580185,4005,4005,4005,4005,0
|
|
20230811,180600,1823580185,4005,4005,4005,4005,0
|
|
20230811,180500,1823580185,4005,4005,4005,4005,0
|
|
20230811,180400,1823580185,4005,4005,4005,4005,0
|
|
20230811,180300,1823580185,4005,4005,4005,4005,0
|
|
20230811,180200,1823580185,4005,4005,4005,4005,0
|
|
20230811,180100,1823580185,4005,4005,4005,4005,0
|
|
20230811,180000,1823580185,4005,4005,4005,4005,0
|
|
20230811,175900,1823580185,4005,4005,4005,4005,0
|
|
20230811,175800,1823580185,4005,4005,4005,4005,12484
|
|
20230811,175700,1823580185,4005,4005,4005,4005,0
|
|
20230811,175600,1823580185,4005,4005,4005,4005,0
|
|
20230811,175500,1823580185,4005,4005,4005,4005,0
|
|
20230811,175400,1823580185,4005,4005,4005,4005,0
|
|
20230811,175300,1823580185,4005,4005,4005,4005,0
|
|
20230811,175200,1823580185,4005,4005,4005,4005,0
|
|
20230811,175100,1823580185,4005,4005,4005,4005,0
|
|
20230811,175000,1823580185,4005,4005,4005,4005,0
|
|
20230811,174900,1823580185,4005,4005,4005,4005,0
|
|
20230811,174800,1823580185,4005,4005,4005,4005,0
|
|
20230811,174700,1823580185,4005,4005,4005,4005,0
|
|
20230811,174600,1823580185,4005,4005,4005,4005,0
|
|
20230811,174500,1823580185,4005,4005,4005,4005,0
|
|
20230811,174400,1823580185,4005,4005,4005,4005,0
|
|
20230811,174300,1823580185,4005,4005,4005,4005,0
|
|
20230811,174200,1823580185,4005,4005,4005,4005,0
|
|
20230811,174100,1823580185,4005,4005,4005,4005,0
|
|
20230811,174000,1823580185,4005,4005,4005,4005,0
|
|
20230811,173900,1823580185,4005,4005,4005,4005,0
|
|
20230811,173800,1823580185,4005,4005,4005,4005,0
|
|
20230811,173700,1823580185,4005,4005,4005,4005,0
|
|
20230811,173600,1823580185,4005,4005,4005,4005,0
|
|
20230811,173500,1823580185,4005,4005,4005,4005,0
|
|
20230811,173400,1823580185,4005,4005,4005,4005,0
|
|
20230811,173300,1823580185,4005,4005,4005,4005,0
|
|
20230811,173200,1823580185,4005,4005,4005,4005,0
|
|
20230811,173100,1823580185,4005,4005,4005,4005,0
|
|
20230811,173000,1823580185,4005,4005,4005,4005,0
|
|
20230811,172900,1823580185,4005,4005,4005,4005,0
|
|
20230811,172800,1823580185,4005,4005,4005,4005,12484
|
|
20230811,172700,1823580185,4005,4005,4005,4005,0
|
|
20230811,172600,1823580185,4005,4005,4005,4005,0
|
|
20230811,172500,1823580185,4005,4005,4005,4005,0
|
|
20230811,172400,1823580185,4005,4005,4005,4005,0
|
|
20230811,172300,1823580185,4005,4005,4005,4005,0
|
|
20230811,172200,1823580185,4005,4005,4005,4005,0
|
|
20230811,172100,1823580185,4005,4005,4005,4005,0
|
|
20230811,172000,1823580185,4005,4005,4005,4005,0
|
|
20230811,171900,1823580185,4005,4005,4005,4005,0
|
|
20230811,171800,1823580185,4005,4005,4005,4005,0
|
|
20230811,171700,1823580185,4005,4005,4005,4005,0
|
|
20230811,171600,1823580185,4005,4005,4005,4005,0
|
|
20230811,171500,1823580185,4005,4005,4005,4005,0
|
|
20230811,171400,1823580185,4005,4005,4005,4005,0
|
|
20230811,171300,1823580185,4005,4005,4005,4005,0
|
|
20230811,171200,1823580185,4005,4005,4005,4005,0
|
|
20230811,171100,1823580185,4005,4005,4005,4005,0
|
|
20230811,171000,1823580185,4005,4005,4005,4005,0
|
|
20230811,170900,1823580185,4005,4005,4005,4005,0
|
|
20230811,170800,1823580185,4005,4005,4005,4005,0
|
|
20230811,170700,1823580185,4005,4005,4005,4005,0
|
|
20230811,170600,1823580185,4005,4005,4005,4005,0
|
|
20230811,170500,1823580185,4005,4005,4005,4005,0
|
|
20230811,170400,1823580185,4005,4005,4005,4005,0
|
|
20230811,170300,1823580185,4005,4005,4005,4005,0
|
|
20230811,170200,1823580185,4005,4005,4005,4005,0
|
|
20230811,170100,1823580185,4005,4005,4005,4005,0
|
|
20230811,170000,1823580185,4005,4005,4005,4005,0
|
|
20230811,165900,1823580185,4005,4005,4005,4005,0
|
|
20230811,165800,1823580185,4005,4005,4005,4005,12484
|
|
20230811,165700,1823580185,4005,4005,4005,4005,0
|
|
20230811,165600,1823580185,4005,4005,4005,4005,0
|
|
20230811,165500,1823580185,4005,4005,4005,4005,0
|
|
20230811,165400,1823580185,4005,4005,4005,4005,0
|
|
20230811,165300,1823580185,4005,4005,4005,4005,0
|
|
20230811,165200,1823580185,4005,4005,4005,4005,0
|
|
20230811,165100,1823580185,4005,4005,4005,4005,0
|
|
20230811,165000,1823580185,4005,4005,4005,4005,0
|
|
20230811,164900,1823580185,4005,4005,4005,4005,0
|
|
20230811,164800,1823580185,4005,4005,4005,4005,0
|
|
20230811,164700,1823580185,4005,4005,4005,4005,0
|
|
20230811,164600,1823580185,4005,4005,4005,4005,0
|
|
20230811,164500,1823580185,4005,4005,4005,4005,0
|
|
20230811,164400,1823580185,4005,4005,4005,4005,0
|
|
20230811,164300,1823580185,4005,4005,4005,4005,0
|
|
20230811,164200,1823580185,4005,4005,4005,4005,0
|
|
20230811,164100,1823580185,4005,4005,4005,4005,0
|
|
20230811,164000,1823580185,4005,4005,4005,4005,0
|
|
20230811,163900,1823580185,4005,4005,4005,4005,0
|
|
20230811,163800,1823580185,4005,4005,4005,4005,0
|
|
20230811,163700,1823580185,4005,4005,4005,4005,0
|
|
20230811,163600,1823580185,4005,4005,4005,4005,0
|
|
20230811,163500,1823580185,4005,4005,4005,4005,0
|
|
20230811,163400,1823580185,4005,4005,4005,4005,0
|
|
20230811,163300,1823580185,4005,4005,4005,4005,0
|
|
20230811,163200,1823580185,4005,4005,4005,4005,0
|
|
20230811,163100,1823580185,4005,4005,4005,4005,0
|
|
20230811,163000,1823580185,4005,4005,4005,4005,0
|
|
20230811,162900,1823580185,4005,4005,4005,4005,0
|
|
20230811,162800,1823580185,4005,4005,4005,4005,12484
|
|
20230811,162700,1823580185,4005,4005,4005,4005,0
|
|
20230811,162600,1823580185,4005,4005,4005,4005,0
|
|
20230811,162500,1823580185,4005,4005,4005,4005,0
|
|
20230811,162400,1823580185,4005,4005,4005,4005,0
|
|
20230811,162300,1823580185,4005,4005,4005,4005,0
|
|
20230811,162200,1823580185,4005,4005,4005,4005,0
|
|
20230811,162100,1823580185,4005,4005,4005,4005,0
|
|
20230811,162000,1823580185,4005,4005,4005,4005,0
|
|
20230811,161900,1823580185,4005,4005,4005,4005,0
|
|
20230811,161800,1823580185,4005,4005,4005,4005,0
|
|
20230811,161700,1823580185,4005,4005,4005,4005,0
|
|
20230811,161600,1823580185,4005,4005,4005,4005,0
|
|
20230811,161500,1823580185,4005,4005,4005,4005,0
|
|
20230811,161400,1823580185,4005,4005,4005,4005,0
|
|
20230811,161300,1823580185,4005,4005,4005,4005,0
|
|
20230811,161200,1823580185,4005,4005,4005,4005,0
|
|
20230811,161100,1823580185,4005,4005,4005,4005,0
|
|
20230811,161000,1823580185,4005,4005,4005,4005,0
|
|
20230811,160900,1823580185,4005,4005,4005,4005,0
|
|
20230811,160800,1823580185,4005,4005,4005,4005,0
|
|
20230811,160700,1823580185,4005,4005,4005,4005,0
|
|
20230811,160600,1823580185,4005,4005,4005,4005,0
|
|
20230811,160500,1823580185,4005,4005,4005,4005,0
|
|
20230811,160400,1823580185,4005,4005,4005,4005,0
|
|
20230811,160300,1823580185,4005,4005,4005,4005,0
|
|
20230811,160200,1823580185,4005,4005,4005,4005,0
|
|
20230811,160100,1823580185,4005,4005,4005,4005,0
|
|
20230811,160000,1823580185,4005,4005,4005,4005,0
|
|
20230811,155900,1823580185,4005,4005,4005,4005,0
|
|
20230811,155800,1823580185,4005,4005,4005,4005,12484
|
|
20230811,155700,1823580185,4005,4005,4005,4005,0
|
|
20230811,155600,1823580185,4005,4005,4005,4005,0
|
|
20230811,155500,1823580185,4005,4005,4005,4005,0
|
|
20230811,155400,1823580185,4005,4005,4005,4005,0
|
|
20230811,155300,1823580185,4005,4005,4005,4005,0
|
|
20230811,155200,1823580185,4005,4005,4005,4005,0
|
|
20230811,155100,1823580185,4005,4005,4005,4005,0
|
|
20230811,155000,1823580185,4005,4005,4005,4005,0
|
|
20230811,154900,1823580185,4005,4005,4005,4005,0
|
|
20230811,154800,1823580185,4005,4005,4005,4005,0
|
|
20230811,154700,1823580185,4005,4005,4005,4005,0
|
|
20230811,154600,1823580185,4005,4005,4005,4005,0
|
|
20230811,154500,1823580185,4005,4005,4005,4005,0
|
|
20230811,154400,1823580185,4005,4005,4005,4005,0
|
|
20230811,154300,1823580185,4005,4005,4005,4005,0
|
|
20230811,154200,1823580185,4005,4005,4005,4005,0
|
|
20230811,154100,1823580185,4005,4005,4005,4005,0
|
|
20230811,154000,1823580185,4005,4005,4005,4005,0
|
|
20230811,153900,1823580185,4005,4005,4005,4005,0
|
|
20230811,153800,1823580185,4005,4005,4005,4005,0
|
|
20230811,153700,1823580185,4005,4005,4005,4005,0
|
|
20230811,153600,1823580185,4005,4005,4005,4005,0
|
|
20230811,153500,1823580185,4005,4005,4005,4005,0
|
|
20230811,153400,1823580185,4005,4005,4005,4005,0
|
|
20230811,153300,1823580185,4005,4005,4005,4005,0
|
|
20230811,153200,1823580185,4005,4005,4005,4005,0
|
|
20230811,153100,1823580185,4005,4005,4005,4005,0
|
|
20230811,153000,1823580185,4005,4005,4005,4005,12484
|
|
20230811,152900,1773581765,4010,4010,4010,4010,0
|
|
20230811,152800,1773581765,4010,4010,4010,4010,0
|
|
20230811,152700,1773581765,4010,4010,4010,4010,0
|
|
20230811,152600,1773581765,4010,4010,4010,4010,0
|
|
20230811,152500,1773581765,4010,4010,4010,4010,0
|
|
20230811,152400,1773581765,4010,4010,4010,4010,0
|
|
20230811,152300,1773581765,4010,4010,4010,4010,0
|
|
20230811,152200,1773581765,4010,4010,4010,4010,0
|
|
20230811,152100,1773581765,4010,4010,4010,4010,0
|
|
20230811,152000,1773581765,4010,4010,4010,4010,0
|
|
20230811,151900,1773581765,4010,4010,4010,4010,3397
|
|
20230811,151800,1759959795,4015,4015,4015,4010,3062
|
|
20230811,151700,1747666060,4010,4010,4015,4010,964
|
|
20230811,151600,1743798895,4015,4015,4015,4015,411
|
|
20230811,151500,1742148730,4015,4020,4020,4015,1032
|
|
20230811,151400,1738003625,4020,4020,4020,4015,1150
|
|
20230811,151300,1733385820,4020,4020,4020,4020,0
|
|
20230811,151200,1733385820,4020,4010,4020,4010,2937
|
|
20230811,151100,1721604275,4010,4005,4010,4005,428
|
|
20230811,151000,1719888540,4010,4010,4010,4005,145
|
|
20230811,150900,1719307140,4005,4010,4010,4000,797
|
|
20230811,150800,1716115665,4010,4010,4010,4010,811
|
|
20230811,150700,1712863555,4005,4005,4005,4005,42
|
|
20230811,150600,1712695345,4000,4005,4005,4000,2041
|
|
20230811,150500,1704521425,4000,4005,4005,4000,1000
|
|
20230811,150400,1700518275,4005,4010,4010,4005,624
|
|
20230811,150300,1698019125,4005,4005,4005,4005,0
|
|
20230811,150200,1698019125,4005,4005,4005,4005,11
|
|
20230811,150100,1697975070,4005,4005,4005,4005,20
|
|
20230811,150000,1697894970,4005,4005,4005,4005,0
|
|
20230811,145900,1697894970,4005,4005,4005,4005,238
|
|
20230811,145800,1696941780,4005,4005,4005,4005,60
|
|
20230811,145700,1696701480,4005,4005,4005,4005,105
|
|
20230811,145600,1696280955,4005,4010,4010,4000,2331
|
|
20230811,145500,1686946020,4020,4010,4020,4010,123
|
|
20230811,145400,1686451620,4020,4020,4020,4020,0
|
|
20230811,145300,1686451620,4020,4020,4020,4020,105
|
|
20230811,145200,1686029520,4020,4020,4020,4020,186
|
|
20230811,145100,1685281800,4020,4020,4020,4020,159
|
|
20230811,145000,1684642620,4020,4015,4020,4015,718
|
|
20230811,144900,1681757190,4015,4015,4020,4015,2862
|
|
20230811,144800,1670258420,4015,4010,4015,4010,490
|
|
20230811,144700,1668293310,4015,4015,4015,4015,300
|
|
20230811,144600,1667088810,4015,4015,4015,4015,205
|
|
20230811,144500,1666265735,4015,4015,4015,4015,0
|
|
20230811,144400,1666265735,4015,4015,4015,4015,14
|
|
20230811,144300,1666209525,4000,4010,4010,4000,1011
|
|
20230811,144200,1662160340,4015,4015,4015,4010,488
|
|
20230811,144100,1660202545,4010,4015,4015,4010,1599
|
|
20230811,144000,1653789305,4010,4010,4010,4010,230
|
|
20230811,143900,1652867005,4015,4015,4015,4015,23
|
|
20230811,143800,1652774660,4015,4010,4015,4010,1620
|
|
20230811,143700,1646274600,4005,4000,4005,4000,1755
|
|
20230811,143600,1639247050,4000,3995,4000,3995,2811
|
|
20230811,143500,1628004225,3995,3995,3995,3995,51
|
|
20230811,143400,1627800480,3985,3985,3985,3985,787
|
|
20230811,143300,1624664285,3985,3990,3990,3985,442
|
|
20230811,143200,1622902575,3990,3995,3995,3990,1000
|
|
20230811,143100,1618912015,3995,3995,3995,3995,387
|
|
20230811,143000,1617365950,3995,3995,3995,3995,50
|
|
20230811,142900,1617166200,4000,3995,4000,3995,322
|
|
20230811,142800,1615879700,3990,3995,3995,3990,325
|
|
20230811,142700,1614581450,4000,4005,4005,4000,7282
|
|
20230811,142600,1585453415,4005,4005,4005,4005,501
|
|
20230811,142500,1583446910,4000,4000,4000,4000,0
|
|
20230811,142400,1583446910,4000,4000,4000,4000,20
|
|
20230811,142300,1583366910,4010,4000,4010,3995,1797
|
|
20230811,142200,1576174890,4000,4000,4000,3995,2161
|
|
20230811,142100,1567532300,4010,4005,4010,4000,525
|
|
20230811,142000,1565432105,4000,4005,4005,4000,2196
|
|
20230811,141900,1556644625,4000,4000,4000,4000,811
|
|
20230811,141800,1553400625,4000,4000,4000,4000,188
|
|
20230811,141700,1552648625,4000,4000,4000,4000,1348
|
|
20230811,141600,1547256625,4010,4010,4010,4010,10
|
|
20230811,141500,1547216525,4010,4010,4010,4010,5
|
|
20230811,141400,1547196475,4000,3990,4000,3990,2370
|
|
20230811,141300,1537721630,3995,4000,4000,3990,195
|
|
20230811,141200,1536942470,4000,4000,4000,4000,500
|
|
20230811,141100,1534942470,3995,4000,4000,3995,460
|
|
20230811,141000,1533103970,3995,3995,3995,3995,160
|
|
20230811,140900,1532464770,4005,4005,4005,4005,0
|
|
20230811,140800,1532464770,4005,4005,4005,4005,11
|
|
20230811,140700,1532420715,4010,4010,4010,4010,1
|
|
20230811,140600,1532416705,3995,3995,4000,3995,4008
|
|
20230811,140500,1516404240,4000,4000,4005,3995,2041
|
|
20230811,140400,1508240300,4000,4000,4000,4000,1580
|
|
20230811,140300,1501920300,4000,4010,4010,4000,373
|
|
20230811,140200,1500426310,4005,4010,4010,4005,1042
|
|
20230811,140100,1496248090,4005,4005,4005,4005,0
|
|
20230811,140000,1496248090,4005,4005,4010,4005,1311
|
|
20230811,135900,1490997530,4005,4010,4010,4005,856
|
|
20230811,135800,1487565020,4005,4005,4005,4005,9
|
|
20230811,135700,1487528975,4010,4005,4010,4005,97
|
|
20230811,135600,1487140010,4005,4005,4005,4005,0
|
|
20230811,135500,1487140010,4005,4005,4005,4005,90
|
|
20230811,135400,1486779560,4005,4005,4005,4005,0
|
|
20230811,135300,1486779560,4005,4005,4005,4005,318
|
|
20230811,135200,1485505970,4005,4005,4010,4005,1063
|
|
20230811,135100,1481243655,4005,4005,4005,4005,9
|
|
20230811,135000,1481207610,4010,4010,4010,4010,249
|
|
20230811,134900,1480209120,4015,4015,4015,4015,0
|
|
20230811,134800,1480209120,4015,4015,4015,4015,11
|
|
20230811,134700,1480164955,4015,4005,4015,4005,3
|
|
20230811,134600,1480152930,4015,4010,4015,4005,3181
|
|
20230811,134500,1467397215,4005,4005,4005,4005,185
|
|
20230811,134400,1466656290,4005,4005,4005,4005,1115
|
|
20230811,134300,1462190715,4005,4005,4005,4005,0
|
|
20230811,134200,1462190715,4005,4005,4005,4000,67
|
|
20230811,134100,1461922395,4005,4005,4005,4005,337
|
|
20230811,134000,1460572710,4005,4005,4005,4005,4
|
|
20230811,133900,1460556690,4005,4005,4005,4005,5
|
|
20230811,133800,1460536665,4005,4005,4010,4005,96
|
|
20230811,133700,1460151730,4010,4005,4010,4005,60
|
|
20230811,133600,1459911425,4010,4010,4010,4010,0
|
|
20230811,133500,1459911425,4010,4005,4010,4005,42
|
|
20230811,133400,1459743165,4005,4010,4010,4005,830
|
|
20230811,133300,1456419010,4010,4010,4010,4010,12
|
|
20230811,133200,1456370890,4015,4015,4015,4015,0
|
|
20230811,133100,1456370890,4015,4015,4015,4015,0
|
|
20230811,133000,1456370890,4015,4015,4015,4015,6
|
|
20230811,132900,1456346800,4020,4020,4020,4020,0
|
|
20230811,132800,1456346800,4020,4020,4020,4020,1
|
|
20230811,132700,1456342780,4000,4000,4000,4000,1
|
|
20230811,132600,1456338780,4020,4015,4020,4015,2
|
|
20230811,132500,1456330745,4020,4020,4020,4020,0
|
|
20230811,132400,1456330745,4020,4020,4020,4020,30
|
|
20230811,132300,1456210145,4025,4025,4025,4025,2
|
|
20230811,132200,1456202095,4000,4025,4025,4000,104
|
|
20230811,132100,1455783695,4025,4000,4025,4000,595
|
|
20230811,132000,1453403670,4025,4025,4025,4000,489
|
|
20230811,131900,1451445145,4000,4035,4035,4000,8620
|
|
20230811,131800,1416951615,4035,4030,4035,4030,157
|
|
20230811,131700,1416318900,4035,4010,4035,4010,69
|
|
20230811,131600,1416041335,4005,4020,4020,4005,3980
|
|
20230811,131500,1400047005,4020,4020,4020,4020,611
|
|
20230811,131400,1397590785,4020,4020,4020,4020,123
|
|
20230811,131300,1397096325,4040,4020,4040,4020,110
|
|
20230811,131200,1396652105,4045,4045,4045,4045,0
|
|
20230811,131100,1396652105,4045,4045,4045,4045,91
|
|
20230811,131000,1396284010,4045,4045,4045,4020,3
|
|
20230811,130900,1396271900,4035,4035,4035,4035,908
|
|
20230811,130800,1392608120,4035,4045,4045,4035,25
|
|
20230811,130700,1392507075,4025,4045,4045,4025,1010
|
|
20230811,130600,1388441785,4045,4025,4045,4020,2281
|
|
20230811,130500,1379267620,4030,4030,4045,4030,237
|
|
20230811,130400,1378312495,4030,4035,4035,4030,1201
|
|
20230811,130300,1373472460,4045,4045,4045,4045,100
|
|
20230811,130200,1373067960,4045,4045,4045,4045,30
|
|
20230811,130100,1372946610,4045,4045,4045,4045,261
|
|
20230811,130000,1371890865,4045,4045,4045,4045,644
|
|
20230811,125900,1369285885,4045,4035,4045,4035,1908
|
|
20230811,125800,1361574375,4030,4025,4030,4020,2106
|
|
20230811,125700,1353094545,4025,4025,4025,4025,3
|
|
20230811,125600,1353082470,4030,4030,4030,4030,1554
|
|
20230811,125500,1346819850,4030,4035,4035,4030,3246
|
|
20230811,125400,1333734655,4035,4035,4040,4035,4584
|
|
20230811,125300,1315237980,4040,4035,4040,4035,221
|
|
20230811,125200,1314345640,4035,4035,4035,4035,50
|
|
20230811,125100,1314143890,4035,4035,4035,4035,5
|
|
20230811,125000,1314123715,4040,4040,4040,4040,4230
|
|
20230811,124900,1297034515,4045,4045,4045,4045,555
|
|
20230811,124800,1294789540,4045,4045,4045,4045,12
|
|
20230811,124700,1294741000,4045,4045,4045,4045,222
|
|
20230811,124600,1293843010,4045,4045,4045,4045,1443
|
|
20230811,124500,1288006075,4050,4050,4050,4050,7
|
|
20230811,124400,1287977725,4050,4040,4050,4040,525
|
|
20230811,124300,1285851505,4045,4045,4045,4045,100
|
|
20230811,124200,1285447005,4045,4045,4050,4040,1455
|
|
20230811,124100,1279563650,4045,4045,4045,4045,10
|
|
20230811,124000,1279523200,4050,4050,4050,4045,755
|
|
20230811,123900,1276469170,4045,4045,4050,4040,4556
|
|
20230811,123800,1258039500,4045,4045,4045,4045,600
|
|
20230811,123700,1255612500,4050,4050,4050,4050,120
|
|
20230811,123600,1255126500,4050,4050,4050,4050,10
|
|
20230811,123500,1255086000,4050,4050,4050,4050,0
|
|
20230811,123400,1255086000,4050,4050,4050,4050,0
|
|
20230811,123300,1255086000,4050,4050,4050,4050,0
|
|
20230811,123200,1255086000,4050,4050,4050,4050,370
|
|
20230811,123100,1253587500,4055,4060,4060,4055,1560
|
|
20230811,123000,1247256110,4065,4065,4065,4060,326
|
|
20230811,122900,1245931750,4060,4050,4060,4050,1214
|
|
20230811,122800,1241006305,4050,4040,4055,4040,5073
|
|
20230811,122700,1220485090,4040,4040,4040,4040,993
|
|
20230811,122600,1216473370,4035,4030,4035,4030,2411
|
|
20230811,122500,1206751940,4035,4035,4035,4035,253
|
|
20230811,122400,1205731085,4040,4040,4040,4040,0
|
|
20230811,122300,1205731085,4040,4040,4040,4040,304
|
|
20230811,122200,1204502925,4040,4035,4040,4035,785
|
|
20230811,122100,1201335445,4030,4035,4035,4025,1258
|
|
20230811,122000,1196259525,4030,4025,4035,4025,3034
|
|
20230811,121900,1184034515,4025,4020,4025,4020,579
|
|
20230811,121800,1181706930,4015,4015,4015,4015,1200
|
|
20230811,121700,1176888930,4010,4010,4010,4010,840
|
|
20230811,121600,1173520530,4010,4010,4010,4005,1260
|
|
20230811,121500,1168472930,4005,4005,4005,4005,0
|
|
20230811,121400,1168472930,4005,4005,4005,3995,5914
|
|
20230811,121300,1144825790,4005,4010,4010,4005,1076
|
|
20230811,121200,1140512530,4010,4010,4010,4010,578
|
|
20230811,121100,1138194750,4020,4020,4020,4020,0
|
|
20230811,121000,1138194750,4020,4020,4020,4020,0
|
|
20230811,120900,1138194750,4020,4020,4020,4020,8
|
|
20230811,120800,1138162590,4020,4020,4025,4020,929
|
|
20230811,120700,1134427365,4020,4010,4020,4010,3582
|
|
20230811,120600,1120041330,4010,4010,4010,4010,155
|
|
20230811,120500,1119419780,4010,4010,4010,4010,116
|
|
20230811,120400,1118954620,4010,4010,4010,4010,66
|
|
20230811,120300,1118689960,4010,4010,4010,4010,408
|
|
20230811,120200,1117053880,4010,4010,4010,4010,0
|
|
20230811,120100,1117053880,4010,4010,4010,4010,11
|
|
20230811,120000,1117009770,4010,4010,4010,4010,110
|
|
20230811,115900,1116568670,4010,4005,4010,4005,1263
|
|
20230811,115800,1111509675,4005,4005,4005,4000,632
|
|
20230811,115700,1108981015,4005,4005,4005,4005,2
|
|
20230811,115600,1108973005,4000,4000,4000,4000,1661
|
|
20230811,115500,1102329005,4005,4005,4005,4005,399
|
|
20230811,115400,1100731010,4015,4015,4015,4015,0
|
|
20230811,115300,1100731010,4015,4015,4015,4015,0
|
|
20230811,115200,1100731010,4015,4010,4015,4010,8
|
|
20230811,115100,1100698915,4005,4005,4005,4005,5
|
|
20230811,115000,1100678890,4015,4005,4015,4005,504
|
|
20230811,114900,1098660350,4005,4005,4005,4005,264
|
|
20230811,114800,1097603030,4005,4005,4005,4005,2000
|
|
20230811,114700,1089593030,4005,4005,4005,4005,509
|
|
20230811,114600,1087554485,4015,4015,4015,4015,5
|
|
20230811,114500,1087534410,4015,4015,4015,4015,4
|
|
20230811,114400,1087518350,4005,4010,4010,4005,1600
|
|
20230811,114300,1081105340,4005,4005,4005,4005,44
|
|
20230811,114200,1080929120,4015,4010,4015,4010,417
|
|
20230811,114100,1079256365,4015,4015,4015,4015,0
|
|
20230811,114000,1079256365,4015,4015,4015,4015,53
|
|
20230811,113900,1079043570,4015,4015,4015,4015,155
|
|
20230811,113800,1078421245,4020,4015,4020,4015,1000
|
|
20230811,113700,1074404460,4015,4015,4015,4015,302
|
|
20230811,113600,1073191930,4020,4015,4020,4015,1059
|
|
20230811,113500,1068938440,4020,4015,4020,3980,6971
|
|
20230811,113400,1041133745,4015,3985,4015,3985,4721
|
|
20230811,113300,1022242995,3985,3990,3990,3980,1800
|
|
20230811,113200,1015071740,3985,3990,3990,3985,936
|
|
20230811,113100,1011341180,3990,3995,3995,3990,6050
|
|
20230811,113000,987197655,4000,4000,4000,4000,881
|
|
20230811,112900,983673655,4000,4000,4000,4000,50
|
|
20230811,112800,983473655,4005,4000,4005,4000,1181
|
|
20230811,112700,978749620,4005,4005,4010,4005,97
|
|
20230811,112600,978361125,4005,4005,4005,4005,74
|
|
20230811,112500,978064755,4005,4005,4005,4005,200
|
|
20230811,112400,977263755,4010,4010,4010,4010,3003
|
|
20230811,112300,965221725,4015,4005,4015,4005,2438
|
|
20230811,112200,955443390,4010,4010,4010,4010,34
|
|
20230811,112100,955307050,4010,4010,4010,4010,0
|
|
20230811,112000,955307050,4010,4010,4010,4010,302
|
|
20230811,111900,954096030,4010,4010,4010,4010,401
|
|
20230811,111800,952488020,4010,4010,4010,4010,300
|
|
20230811,111700,951285020,4005,4005,4005,4005,44
|
|
20230811,111600,951108800,4000,4005,4005,4000,1013
|
|
20230811,111500,947055785,4010,4010,4010,4010,1465
|
|
20230811,111400,941181135,4015,4015,4015,4015,13
|
|
20230811,111300,941128940,4015,4015,4015,4010,302
|
|
20230811,111200,939917695,4015,4020,4020,4015,685
|
|
20230811,111100,937167410,4015,4020,4020,4015,301
|
|
20230811,111000,935958795,4020,4015,4020,4015,356
|
|
20230811,110900,934528320,4015,4025,4025,4015,2043
|
|
20230811,110800,926315545,4025,4025,4025,4025,145
|
|
20230811,110700,925731920,4025,4025,4030,4025,525
|
|
20230811,110600,923618775,4025,4025,4025,4025,89
|
|
20230811,110500,923260550,4030,4030,4030,4025,260
|
|
20230811,110400,922212800,4025,4030,4030,4025,59
|
|
20230811,110300,921975280,4030,4030,4030,4030,2
|
|
20230811,110200,921967220,4020,4030,4030,4020,12
|
|
20230811,110100,921918960,4015,4030,4030,4015,3176
|
|
20230811,110000,909149185,4030,4030,4030,4030,1
|
|
20230811,105900,909145155,4025,4025,4035,4025,305
|
|
20230811,105800,907916530,4040,4040,4040,4040,92
|
|
20230811,105700,907544850,4040,4040,4040,4040,470
|
|
20230811,105600,905646050,4040,4045,4045,4020,244
|
|
20230811,105500,904660485,4045,4025,4045,4025,5888
|
|
20230811,105400,880889505,4025,4025,4025,4025,134
|
|
20230811,105300,880350155,4030,4030,4030,4030,185
|
|
20230811,105200,879604605,4030,4030,4035,4030,860
|
|
20230811,105100,876138795,4025,4030,4035,4025,338
|
|
20230811,105000,874776630,4035,4030,4035,4030,669
|
|
20230811,104900,872079555,4030,4030,4030,4015,1138
|
|
20230811,104800,867493790,4030,4015,4030,4015,6312
|
|
20230811,104700,842114235,4010,4010,4010,4005,377
|
|
20230811,104600,840602750,4010,4010,4010,4010,330
|
|
20230811,104500,839279450,4010,4015,4020,4010,3477
|
|
20230811,104400,825326530,4015,4010,4015,4010,2358
|
|
20230811,104300,815866785,4015,4010,4015,4010,664
|
|
20230811,104200,813201645,4010,4010,4010,4010,3710
|
|
20230811,104100,798324545,4010,4005,4010,4005,1115
|
|
20230811,104000,793853970,4005,4010,4010,4005,180
|
|
20230811,103900,793132320,4010,4010,4010,4010,14
|
|
20230811,103800,793076180,4005,4005,4005,4005,0
|
|
20230811,103700,793076180,4005,4005,4005,4005,50
|
|
20230811,103600,792875930,4005,4005,4005,4005,4
|
|
20230811,103500,792859910,4005,4005,4005,4000,83
|
|
20230811,103400,792527870,4005,4005,4005,4005,301
|
|
20230811,103300,791322365,4005,4010,4010,4005,2547
|
|
20230811,103200,781108965,4005,4010,4010,4005,114
|
|
20230811,103100,780652080,4010,4005,4010,4005,137
|
|
20230811,103000,780103385,4010,4010,4010,4010,41
|
|
20230811,102900,779938975,4010,4000,4010,4000,210
|
|
20230811,102800,779098965,4000,3980,4000,3980,2340
|
|
20230811,102700,769760315,3985,3980,3985,3980,2170
|
|
20230811,102600,761114615,3980,3985,3985,3980,2477
|
|
20230811,102500,751249115,3990,3990,3995,3990,1132
|
|
20230811,102400,746732385,3995,3995,3995,3990,63
|
|
20230811,102300,746480930,3990,3995,3995,3990,838
|
|
20230811,102200,743137295,3995,3995,3995,3995,1
|
|
20230811,102100,743133300,3990,3990,3990,3990,1270
|
|
20230811,102000,738066000,3995,3995,3995,3990,572
|
|
20230811,101900,735783610,3995,3995,3995,3990,1951
|
|
20230811,101800,727995975,3995,4000,4000,3995,460
|
|
20230811,101700,726158225,3995,3995,3995,3995,236
|
|
20230811,101600,725215405,4000,4000,4000,4000,5
|
|
20230811,101500,725195405,4000,4000,4000,4000,0
|
|
20230811,101400,725195405,4000,4000,4000,4000,68
|
|
20230811,101300,724923405,3995,4000,4000,3995,824
|
|
20230811,101200,721627410,4000,3995,4000,3990,1427
|
|
20230811,101100,715931150,3995,3995,3995,3995,350
|
|
20230811,101000,714532900,4000,3990,4000,3990,13
|
|
20230811,100900,714480910,3990,3990,3990,3990,790
|
|
20230811,100800,711328810,3990,3995,3995,3990,1287
|
|
20230811,100700,706188530,3995,4000,4000,3995,515
|
|
20230811,100600,704129530,4000,4000,4000,4000,1477
|
|
20230811,100500,698221530,4000,4000,4000,4000,1700
|
|
20230811,100400,691421530,4000,4000,4010,4000,1929
|
|
20230811,100300,683698100,4005,4000,4005,4000,936
|
|
20230811,100200,679953995,4000,4000,4000,3990,7117
|
|
20230811,100100,651522495,4000,4005,4005,4000,79
|
|
20230811,100000,651206185,4000,3995,4000,3995,709
|
|
20230811,095900,648372720,4000,4000,4000,4000,566
|
|
20230811,095800,646108720,3995,4005,4005,3995,6664
|
|
20230811,095700,619464910,4010,4005,4010,4005,964
|
|
20230811,095600,615603095,4005,4005,4005,4005,17
|
|
20230811,095500,615535010,4010,4005,4010,4005,1000
|
|
20230811,095400,611529540,4010,4010,4010,4010,1233
|
|
20230811,095300,606585210,4010,4010,4010,4010,3335
|
|
20230811,095200,593211860,4010,4000,4010,4000,6969
|
|
20230811,095100,565303935,3995,4000,4000,3995,1229
|
|
20230811,095000,560393055,4000,3995,4000,3995,640
|
|
20230811,094900,557835730,3995,4000,4000,3995,444
|
|
20230811,094800,556060980,3995,3995,4000,3995,1118
|
|
20230811,094700,551594515,4000,4000,4000,3990,552
|
|
20230811,094600,549390000,3990,4005,4005,3990,1170
|
|
20230811,094500,544716450,4005,4000,4005,4000,1328
|
|
20230811,094400,539400220,4000,4000,4005,4000,1418
|
|
20230811,094300,533728150,4000,4000,4000,3995,2917
|
|
20230811,094200,522062615,4000,3990,4005,3980,3753
|
|
20230811,094100,507061820,3985,4000,4000,3985,27
|
|
20230811,094000,506953850,4005,3995,4005,3975,4729
|
|
20230811,093900,488112160,4005,4005,4005,3995,549
|
|
20230811,093800,485914415,3990,3990,4010,3990,186
|
|
20230811,093700,485171935,3985,3995,4015,3985,830
|
|
20230811,093600,481858700,3995,3995,3995,3985,825
|
|
20230811,093500,478569945,4000,4010,4020,4000,2313
|
|
20230811,093400,469292410,4000,4020,4020,4000,1240
|
|
20230811,093300,464319450,4015,4010,4015,4010,7047
|
|
20230811,093200,436055505,4015,3975,4015,3975,10053
|
|
20230811,093100,395915145,3975,3970,3975,3970,257
|
|
20230811,093000,394893675,3970,3970,3970,3965,973
|
|
20230811,092900,391030870,3970,3970,3970,3970,1059
|
|
20230811,092800,386826640,3970,3960,3970,3960,1646
|
|
20230811,092700,380304800,3960,3960,3960,3960,162
|
|
20230811,092600,379663280,3960,3970,3970,3955,1379
|
|
20230811,092500,374203955,3975,3970,3975,3955,140
|
|
20230811,092400,373649385,3975,3975,3975,3975,9
|
|
20230811,092300,373613610,3975,3975,3975,3975,3
|
|
20230811,092200,373601685,3975,3975,3975,3975,527
|
|
20230811,092100,371506860,3975,3975,3975,3970,493
|
|
20230811,092000,369547305,3950,3965,3980,3950,7086
|
|
20230811,091900,341439140,3965,3970,3970,3960,845
|
|
20230811,091800,338088720,3970,3955,3970,3955,560
|
|
20230811,091700,335869120,3955,3975,3975,3955,971
|
|
20230811,091600,332026760,3970,3975,3975,3960,646
|
|
20230811,091500,329466510,3975,3975,3975,3975,905
|
|
20230811,091400,325869135,3975,3955,3975,3955,124
|
|
20230811,091300,325378695,3950,3950,3965,3945,33560
|
|
20230811,091200,192774215,3945,3950,3950,3945,606
|
|
20230811,091100,190383145,3955,3960,3960,3950,2927
|
|
20230811,091000,178821420,3960,3975,3975,3955,2216
|
|
20230811,090900,170052685,3955,3975,3975,3955,25818
|
|
20230811,090800,67801410,3975,3955,3975,3955,545
|
|
20230811,090700,65640235,3965,3960,3965,3960,2085
|
|
20230811,090600,57378090,3960,3980,3980,3960,369
|
|
20230811,090500,55914200,3980,3980,3985,3960,1061
|
|
20230811,090400,51701210,3985,3960,3985,3960,1365
|
|
20230811,090300,46294660,3960,3980,3980,3960,2048
|
|
20230811,090200,38164975,3980,3940,3980,3940,2457
|
|
20230811,090100,28460865,3940,3920,3940,3920,3212
|
|
20230811,090000,15859490,3920,3945,3945,3920,4017
|