611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190800,1964631455,3050,3050,3050,3050,9829
|
|
20230807,190700,1964631455,3050,3050,3050,3050,0
|
|
20230807,190600,1964631455,3050,3050,3050,3050,0
|
|
20230807,190500,1964631455,3050,3050,3050,3050,0
|
|
20230807,190400,1964631455,3050,3050,3050,3050,0
|
|
20230807,190300,1964631455,3050,3050,3050,3050,0
|
|
20230807,190200,1964631455,3050,3050,3050,3050,0
|
|
20230807,190100,1964631455,3050,3050,3050,3050,0
|
|
20230807,190000,1964631455,3050,3050,3050,3050,0
|
|
20230807,185900,1964631455,3050,3050,3050,3050,0
|
|
20230807,185800,1964631455,3050,3050,3050,3050,0
|
|
20230807,185700,1964631455,3050,3050,3050,3050,0
|
|
20230807,185600,1964631455,3050,3050,3050,3050,0
|
|
20230807,185500,1964631455,3050,3050,3050,3050,0
|
|
20230807,185400,1964631455,3050,3050,3050,3050,0
|
|
20230807,185300,1964631455,3050,3050,3050,3050,0
|
|
20230807,185200,1964631455,3050,3050,3050,3050,0
|
|
20230807,185100,1964631455,3050,3050,3050,3050,0
|
|
20230807,185000,1964631455,3050,3050,3050,3050,0
|
|
20230807,184900,1964631455,3050,3050,3050,3050,0
|
|
20230807,184800,1964631455,3050,3050,3050,3050,0
|
|
20230807,184700,1964631455,3050,3050,3050,3050,0
|
|
20230807,184600,1964631455,3050,3050,3050,3050,0
|
|
20230807,184500,1964631455,3050,3050,3050,3050,0
|
|
20230807,184400,1964631455,3050,3050,3050,3050,0
|
|
20230807,184300,1964631455,3050,3050,3050,3050,0
|
|
20230807,184200,1964631455,3050,3050,3050,3050,0
|
|
20230807,184100,1964631455,3050,3050,3050,3050,0
|
|
20230807,184000,1964631455,3050,3050,3050,3050,0
|
|
20230807,183900,1964631455,3050,3050,3050,3050,0
|
|
20230807,183800,1964631455,3050,3050,3050,3050,9829
|
|
20230807,183700,1964631455,3050,3050,3050,3050,0
|
|
20230807,183600,1964631455,3050,3050,3050,3050,0
|
|
20230807,183500,1964631455,3050,3050,3050,3050,0
|
|
20230807,183400,1964631455,3050,3050,3050,3050,0
|
|
20230807,183300,1964631455,3050,3050,3050,3050,0
|
|
20230807,183200,1964631455,3050,3050,3050,3050,0
|
|
20230807,183100,1964631455,3050,3050,3050,3050,0
|
|
20230807,183000,1964631455,3050,3050,3050,3050,0
|
|
20230807,182900,1964631455,3050,3050,3050,3050,0
|
|
20230807,182800,1964631455,3050,3050,3050,3050,0
|
|
20230807,182700,1964631455,3050,3050,3050,3050,0
|
|
20230807,182600,1964631455,3050,3050,3050,3050,0
|
|
20230807,182500,1964631455,3050,3050,3050,3050,0
|
|
20230807,182400,1964631455,3050,3050,3050,3050,0
|
|
20230807,182300,1964631455,3050,3050,3050,3050,0
|
|
20230807,182200,1964631455,3050,3050,3050,3050,0
|
|
20230807,182100,1964631455,3050,3050,3050,3050,0
|
|
20230807,182000,1964631455,3050,3050,3050,3050,0
|
|
20230807,181900,1964631455,3050,3050,3050,3050,0
|
|
20230807,181800,1964631455,3050,3050,3050,3050,0
|
|
20230807,181700,1964631455,3050,3050,3050,3050,0
|
|
20230807,181600,1964631455,3050,3050,3050,3050,0
|
|
20230807,181500,1964631455,3050,3050,3050,3050,0
|
|
20230807,181400,1964631455,3050,3050,3050,3050,0
|
|
20230807,181300,1964631455,3050,3050,3050,3050,0
|
|
20230807,181200,1964631455,3050,3050,3050,3050,0
|
|
20230807,181100,1964631455,3050,3050,3050,3050,0
|
|
20230807,181000,1964631455,3050,3050,3050,3050,0
|
|
20230807,180900,1964631455,3050,3050,3050,3050,0
|
|
20230807,180800,1964631455,3050,3050,3050,3050,9829
|
|
20230807,180700,1964631455,3050,3050,3050,3050,0
|
|
20230807,180600,1964631455,3050,3050,3050,3050,0
|
|
20230807,180500,1964631455,3050,3050,3050,3050,0
|
|
20230807,180400,1964631455,3050,3050,3050,3050,0
|
|
20230807,180300,1964631455,3050,3050,3050,3050,0
|
|
20230807,180200,1964631455,3050,3050,3050,3050,0
|
|
20230807,180100,1964631455,3050,3050,3050,3050,0
|
|
20230807,180000,1964631455,3050,3050,3050,3050,0
|
|
20230807,175900,1964631455,3050,3050,3050,3050,0
|
|
20230807,175800,1964631455,3050,3050,3050,3050,0
|
|
20230807,175700,1964631455,3050,3050,3050,3050,0
|
|
20230807,175600,1964631455,3050,3050,3050,3050,0
|
|
20230807,175500,1964631455,3050,3050,3050,3050,0
|
|
20230807,175400,1964631455,3050,3050,3050,3050,0
|
|
20230807,175300,1964631455,3050,3050,3050,3050,0
|
|
20230807,175200,1964631455,3050,3050,3050,3050,0
|
|
20230807,175100,1964631455,3050,3050,3050,3050,0
|
|
20230807,175000,1964631455,3050,3050,3050,3050,0
|
|
20230807,174900,1964631455,3050,3050,3050,3050,0
|
|
20230807,174800,1964631455,3050,3050,3050,3050,0
|
|
20230807,174700,1964631455,3050,3050,3050,3050,0
|
|
20230807,174600,1964631455,3050,3050,3050,3050,0
|
|
20230807,174500,1964631455,3050,3050,3050,3050,0
|
|
20230807,174400,1964631455,3050,3050,3050,3050,0
|
|
20230807,174300,1964631455,3050,3050,3050,3050,0
|
|
20230807,174200,1964631455,3050,3050,3050,3050,0
|
|
20230807,174100,1964631455,3050,3050,3050,3050,0
|
|
20230807,174000,1964631455,3050,3050,3050,3050,0
|
|
20230807,173900,1964631455,3050,3050,3050,3050,0
|
|
20230807,173800,1964631455,3050,3050,3050,3050,9829
|
|
20230807,173700,1964631455,3050,3050,3050,3050,0
|
|
20230807,173600,1964631455,3050,3050,3050,3050,0
|
|
20230807,173500,1964631455,3050,3050,3050,3050,0
|
|
20230807,173400,1964631455,3050,3050,3050,3050,0
|
|
20230807,173300,1964631455,3050,3050,3050,3050,0
|
|
20230807,173200,1964631455,3050,3050,3050,3050,0
|
|
20230807,173100,1964631455,3050,3050,3050,3050,0
|
|
20230807,173000,1964631455,3050,3050,3050,3050,0
|
|
20230807,172900,1964631455,3050,3050,3050,3050,0
|
|
20230807,172800,1964631455,3050,3050,3050,3050,0
|
|
20230807,172700,1964631455,3050,3050,3050,3050,0
|
|
20230807,172600,1964631455,3050,3050,3050,3050,0
|
|
20230807,172500,1964631455,3050,3050,3050,3050,0
|
|
20230807,172400,1964631455,3050,3050,3050,3050,0
|
|
20230807,172300,1964631455,3050,3050,3050,3050,0
|
|
20230807,172200,1964631455,3050,3050,3050,3050,0
|
|
20230807,172100,1964631455,3050,3050,3050,3050,0
|
|
20230807,172000,1964631455,3050,3050,3050,3050,0
|
|
20230807,171900,1964631455,3050,3050,3050,3050,0
|
|
20230807,171800,1964631455,3050,3050,3050,3050,0
|
|
20230807,171700,1964631455,3050,3050,3050,3050,0
|
|
20230807,171600,1964631455,3050,3050,3050,3050,0
|
|
20230807,171500,1964631455,3050,3050,3050,3050,0
|
|
20230807,171400,1964631455,3050,3050,3050,3050,0
|
|
20230807,171300,1964631455,3050,3050,3050,3050,0
|
|
20230807,171200,1964631455,3050,3050,3050,3050,0
|
|
20230807,171100,1964631455,3050,3050,3050,3050,0
|
|
20230807,171000,1964631455,3050,3050,3050,3050,0
|
|
20230807,170900,1964631455,3050,3050,3050,3050,0
|
|
20230807,170800,1964631455,3050,3050,3050,3050,9829
|
|
20230807,170700,1964631455,3050,3050,3050,3050,0
|
|
20230807,170600,1964631455,3050,3050,3050,3050,0
|
|
20230807,170500,1964631455,3050,3050,3050,3050,0
|
|
20230807,170400,1964631455,3050,3050,3050,3050,0
|
|
20230807,170300,1964631455,3050,3050,3050,3050,0
|
|
20230807,170200,1964631455,3050,3050,3050,3050,0
|
|
20230807,170100,1964631455,3050,3050,3050,3050,0
|
|
20230807,170000,1964631455,3050,3050,3050,3050,0
|
|
20230807,165900,1964631455,3050,3050,3050,3050,0
|
|
20230807,165800,1964631455,3050,3050,3050,3050,0
|
|
20230807,165700,1964631455,3050,3050,3050,3050,0
|
|
20230807,165600,1964631455,3050,3050,3050,3050,0
|
|
20230807,165500,1964631455,3050,3050,3050,3050,0
|
|
20230807,165400,1964631455,3050,3050,3050,3050,0
|
|
20230807,165300,1964631455,3050,3050,3050,3050,0
|
|
20230807,165200,1964631455,3050,3050,3050,3050,0
|
|
20230807,165100,1964631455,3050,3050,3050,3050,0
|
|
20230807,165000,1964631455,3050,3050,3050,3050,0
|
|
20230807,164900,1964631455,3050,3050,3050,3050,0
|
|
20230807,164800,1964631455,3050,3050,3050,3050,0
|
|
20230807,164700,1964631455,3050,3050,3050,3050,0
|
|
20230807,164600,1964631455,3050,3050,3050,3050,0
|
|
20230807,164500,1964631455,3050,3050,3050,3050,0
|
|
20230807,164400,1964631455,3050,3050,3050,3050,0
|
|
20230807,164300,1964631455,3050,3050,3050,3050,0
|
|
20230807,164200,1964631455,3050,3050,3050,3050,0
|
|
20230807,164100,1964631455,3050,3050,3050,3050,0
|
|
20230807,164000,1964631455,3050,3050,3050,3050,0
|
|
20230807,163900,1964631455,3050,3050,3050,3050,0
|
|
20230807,163800,1964631455,3050,3050,3050,3050,9829
|
|
20230807,163700,1964631455,3050,3050,3050,3050,0
|
|
20230807,163600,1964631455,3050,3050,3050,3050,0
|
|
20230807,163500,1964631455,3050,3050,3050,3050,0
|
|
20230807,163400,1964631455,3050,3050,3050,3050,0
|
|
20230807,163300,1964631455,3050,3050,3050,3050,0
|
|
20230807,163200,1964631455,3050,3050,3050,3050,0
|
|
20230807,163100,1964631455,3050,3050,3050,3050,0
|
|
20230807,163000,1964631455,3050,3050,3050,3050,0
|
|
20230807,162900,1964631455,3050,3050,3050,3050,0
|
|
20230807,162800,1964631455,3050,3050,3050,3050,0
|
|
20230807,162700,1964631455,3050,3050,3050,3050,0
|
|
20230807,162600,1964631455,3050,3050,3050,3050,0
|
|
20230807,162500,1964631455,3050,3050,3050,3050,0
|
|
20230807,162400,1964631455,3050,3050,3050,3050,0
|
|
20230807,162300,1964631455,3050,3050,3050,3050,0
|
|
20230807,162200,1964631455,3050,3050,3050,3050,0
|
|
20230807,162100,1964631455,3050,3050,3050,3050,0
|
|
20230807,162000,1964631455,3050,3050,3050,3050,0
|
|
20230807,161900,1964631455,3050,3050,3050,3050,0
|
|
20230807,161800,1964631455,3050,3050,3050,3050,0
|
|
20230807,161700,1964631455,3050,3050,3050,3050,0
|
|
20230807,161600,1964631455,3050,3050,3050,3050,0
|
|
20230807,161500,1964631455,3050,3050,3050,3050,0
|
|
20230807,161400,1964631455,3050,3050,3050,3050,0
|
|
20230807,161300,1964631455,3050,3050,3050,3050,0
|
|
20230807,161200,1964631455,3050,3050,3050,3050,0
|
|
20230807,161100,1964631455,3050,3050,3050,3050,0
|
|
20230807,161000,1964631455,3050,3050,3050,3050,0
|
|
20230807,160900,1964631455,3050,3050,3050,3050,0
|
|
20230807,160800,1964631455,3050,3050,3050,3050,9829
|
|
20230807,160700,1964631455,3050,3050,3050,3050,0
|
|
20230807,160600,1964631455,3050,3050,3050,3050,0
|
|
20230807,160500,1964631455,3050,3050,3050,3050,0
|
|
20230807,160400,1964631455,3050,3050,3050,3050,0
|
|
20230807,160300,1964631455,3050,3050,3050,3050,0
|
|
20230807,160200,1964631455,3050,3050,3050,3050,0
|
|
20230807,160100,1964631455,3050,3050,3050,3050,0
|
|
20230807,160000,1964631455,3050,3050,3050,3050,0
|
|
20230807,155900,1964631455,3050,3050,3050,3050,0
|
|
20230807,155800,1964631455,3050,3050,3050,3050,0
|
|
20230807,155700,1964631455,3050,3050,3050,3050,0
|
|
20230807,155600,1964631455,3050,3050,3050,3050,0
|
|
20230807,155500,1964631455,3050,3050,3050,3050,0
|
|
20230807,155400,1964631455,3050,3050,3050,3050,0
|
|
20230807,155300,1964631455,3050,3050,3050,3050,0
|
|
20230807,155200,1964631455,3050,3050,3050,3050,0
|
|
20230807,155100,1964631455,3050,3050,3050,3050,0
|
|
20230807,155000,1964631455,3050,3050,3050,3050,0
|
|
20230807,154900,1964631455,3050,3050,3050,3050,0
|
|
20230807,154800,1964631455,3050,3050,3050,3050,0
|
|
20230807,154700,1964631455,3050,3050,3050,3050,0
|
|
20230807,154600,1964631455,3050,3050,3050,3050,0
|
|
20230807,154500,1964631455,3050,3050,3050,3050,0
|
|
20230807,154400,1964631455,3050,3050,3050,3050,0
|
|
20230807,154300,1964631455,3050,3050,3050,3050,0
|
|
20230807,154200,1964631455,3050,3050,3050,3050,0
|
|
20230807,154100,1964631455,3050,3050,3050,3050,0
|
|
20230807,154000,1964631455,3050,3050,3050,3050,0
|
|
20230807,153900,1964631455,3050,3050,3050,3050,0
|
|
20230807,153800,1964631455,3050,3050,3050,3050,9829
|
|
20230807,153700,1964631455,3050,3050,3050,3050,0
|
|
20230807,153600,1964631455,3050,3050,3050,3050,0
|
|
20230807,153500,1964631455,3050,3050,3050,3050,0
|
|
20230807,153400,1964631455,3050,3050,3050,3050,0
|
|
20230807,153300,1964631455,3050,3050,3050,3050,0
|
|
20230807,153200,1964631455,3050,3050,3050,3050,0
|
|
20230807,153100,1964631455,3050,3050,3050,3050,0
|
|
20230807,153000,1964631455,3050,3050,3050,3050,9829
|
|
20230807,152900,1934653005,3075,3075,3075,3075,0
|
|
20230807,152800,1934653005,3075,3075,3075,3075,0
|
|
20230807,152700,1934653005,3075,3075,3075,3075,0
|
|
20230807,152600,1934653005,3075,3075,3075,3075,0
|
|
20230807,152500,1934653005,3075,3075,3075,3075,0
|
|
20230807,152400,1934653005,3075,3075,3075,3075,0
|
|
20230807,152300,1934653005,3075,3075,3075,3075,0
|
|
20230807,152200,1934653005,3075,3075,3075,3075,0
|
|
20230807,152100,1934653005,3075,3075,3075,3075,0
|
|
20230807,152000,1934653005,3075,3075,3075,3075,0
|
|
20230807,151900,1934653005,3075,3070,3075,3050,1264
|
|
20230807,151800,1930795200,3075,3075,3075,3075,60
|
|
20230807,151700,1930610700,3080,3050,3080,3050,3210
|
|
20230807,151600,1920737090,3050,3050,3050,3050,1190
|
|
20230807,151500,1917107590,3050,3065,3065,3050,6074
|
|
20230807,151400,1898573235,3065,3060,3075,3060,5502
|
|
20230807,151300,1881670350,3060,3070,3070,3060,624
|
|
20230807,151200,1879760750,3070,3070,3070,3070,172
|
|
20230807,151100,1879232710,3070,3070,3070,3070,550
|
|
20230807,151000,1877544210,3070,3070,3070,3070,0
|
|
20230807,150900,1877544210,3070,3070,3070,3070,42
|
|
20230807,150800,1877415270,3070,3070,3070,3070,0
|
|
20230807,150700,1877415270,3070,3070,3070,3070,9
|
|
20230807,150600,1877387640,3070,3070,3070,3050,34
|
|
20230807,150500,1877283280,3070,3050,3070,3050,1301
|
|
20230807,150400,1873315210,3075,3075,3075,3075,130
|
|
20230807,150300,1872915460,3075,3075,3075,3075,1
|
|
20230807,150200,1872912385,3045,3045,3045,3045,0
|
|
20230807,150100,1872912385,3045,3045,3045,3045,0
|
|
20230807,150000,1872912385,3045,3055,3055,3045,2711
|
|
20230807,145900,1864642445,3050,3075,3075,3050,1663
|
|
20230807,145800,1859557410,3075,3050,3075,3050,65
|
|
20230807,145700,1859357810,3050,3070,3070,3050,7734
|
|
20230807,145600,1835712485,3060,3060,3060,3060,0
|
|
20230807,145500,1835712485,3060,3075,3075,3060,2805
|
|
20230807,145400,1827112935,3075,3075,3075,3075,1100
|
|
20230807,145300,1823730435,3080,3070,3080,3065,3290
|
|
20230807,145200,1813612905,3070,3070,3070,3070,279
|
|
20230807,145100,1812756375,3070,3070,3070,3070,1
|
|
20230807,145000,1812753305,3070,3070,3070,3070,10
|
|
20230807,144900,1812722605,3065,3065,3065,3065,0
|
|
20230807,144800,1812722605,3065,3065,3065,3065,0
|
|
20230807,144700,1812722605,3065,3070,3070,3065,112
|
|
20230807,144600,1812378835,3070,3075,3075,3070,768
|
|
20230807,144500,1810017245,3075,3075,3075,3075,1
|
|
20230807,144400,1810014170,3070,3065,3070,3065,401
|
|
20230807,144300,1808784605,3060,3060,3060,3060,97
|
|
20230807,144200,1808487785,3060,3060,3060,3060,222
|
|
20230807,144100,1807808465,3060,3060,3060,3060,222
|
|
20230807,144000,1807129145,3060,3060,3060,3060,0
|
|
20230807,143900,1807129145,3060,3060,3060,3060,970
|
|
20230807,143800,1804160945,3060,3070,3070,3060,302
|
|
20230807,143700,1803234105,3070,3070,3070,3070,28
|
|
20230807,143600,1803148145,3060,3070,3070,3060,819
|
|
20230807,143500,1800637080,3075,3075,3075,3075,20
|
|
20230807,143400,1800575580,3070,3070,3070,3070,0
|
|
20230807,143300,1800575580,3070,3070,3070,3070,100
|
|
20230807,143200,1800268580,3080,3080,3080,3080,1755
|
|
20230807,143100,1794863180,3075,3075,3075,3075,80
|
|
20230807,143000,1794617180,3075,3075,3075,3075,1105
|
|
20230807,142900,1791219305,3085,3075,3085,3075,1003
|
|
20230807,142800,1788130460,3070,3070,3070,3070,0
|
|
20230807,142700,1788130460,3070,3070,3070,3070,836
|
|
20230807,142600,1785563940,3060,3060,3060,3060,0
|
|
20230807,142500,1785563940,3060,3060,3060,3060,0
|
|
20230807,142400,1785563940,3060,3060,3060,3060,0
|
|
20230807,142300,1785563940,3060,3060,3060,3060,200
|
|
20230807,142200,1784951940,3070,3070,3070,3070,50
|
|
20230807,142100,1784798440,3060,3060,3060,3060,0
|
|
20230807,142000,1784798440,3060,3060,3060,3060,0
|
|
20230807,141900,1784798440,3060,3060,3060,3060,0
|
|
20230807,141800,1784798440,3060,3060,3060,3060,807
|
|
20230807,141700,1782329020,3060,3060,3060,3060,1
|
|
20230807,141600,1782325960,3060,3060,3060,3060,1
|
|
20230807,141500,1782322900,3055,3055,3055,3055,534
|
|
20230807,141400,1780691530,3055,3055,3055,3055,2
|
|
20230807,141300,1780685420,3055,3055,3055,3055,1
|
|
20230807,141200,1780682365,3055,3060,3060,3055,2400
|
|
20230807,141100,1773345755,3070,3070,3070,3070,300
|
|
20230807,141000,1772424755,3070,3060,3070,3060,426
|
|
20230807,140900,1771117695,3060,3065,3065,3060,1900
|
|
20230807,140800,1765301585,3065,3075,3075,3065,900
|
|
20230807,140700,1762538815,3080,3070,3080,3070,658
|
|
20230807,140600,1760515505,3070,3070,3080,3070,194
|
|
20230807,140500,1759918095,3070,3070,3070,3070,121
|
|
20230807,140400,1759546625,3070,3070,3070,3070,18
|
|
20230807,140300,1759491365,3070,3070,3070,3070,527
|
|
20230807,140200,1757873475,3070,3070,3070,3070,2961
|
|
20230807,140100,1748783205,3070,3070,3080,3070,155
|
|
20230807,140000,1748307180,3080,3075,3080,3070,126
|
|
20230807,135900,1747919855,3075,3065,3075,3065,948
|
|
20230807,135800,1745004955,3065,3065,3065,3065,10
|
|
20230807,135700,1744974305,3065,3065,3065,3065,0
|
|
20230807,135600,1744974305,3065,3065,3070,3065,180
|
|
20230807,135500,1744421990,3070,3070,3070,3070,100
|
|
20230807,135400,1744114990,3075,3065,3075,3060,904
|
|
20230807,135300,1741347690,3060,3070,3070,3060,3618
|
|
20230807,135200,1730259130,3070,3070,3070,3070,1526
|
|
20230807,135100,1725574310,3070,3070,3070,3070,0
|
|
20230807,135000,1725574310,3070,3070,3070,3070,20
|
|
20230807,134900,1725512910,3070,3075,3075,3070,247
|
|
20230807,134800,1724754000,3075,3075,3075,3075,0
|
|
20230807,134700,1724754000,3075,3075,3075,3075,4618
|
|
20230807,134600,1710553650,3075,3085,3085,3075,15
|
|
20230807,134500,1710507425,3080,3080,3080,3080,395
|
|
20230807,134400,1709290825,3080,3080,3080,3075,2593
|
|
20230807,134300,1701307790,3085,3085,3085,3085,100
|
|
20230807,134200,1700999290,3085,3085,3085,3085,1
|
|
20230807,134100,1700996205,3080,3080,3080,3080,98
|
|
20230807,134000,1700694365,3090,3085,3090,3075,2551
|
|
20230807,133900,1692814540,3080,3075,3080,3075,222
|
|
20230807,133800,1692130890,3075,3080,3090,3075,1923
|
|
20230807,133700,1686210605,3080,3080,3080,3080,0
|
|
20230807,133600,1686210605,3080,3080,3080,3080,1357
|
|
20230807,133500,1682031045,3080,3085,3085,3080,257
|
|
20230807,133400,1681239465,3085,3085,3085,3085,0
|
|
20230807,133300,1681239465,3085,3085,3085,3085,300
|
|
20230807,133200,1680313965,3085,3085,3085,3085,32
|
|
20230807,133100,1680215245,3090,3090,3090,3090,1056
|
|
20230807,133000,1676952205,3090,3080,3090,3080,3
|
|
20230807,132900,1676942945,3075,3075,3075,3075,0
|
|
20230807,132800,1676942945,3075,3075,3075,3075,0
|
|
20230807,132700,1676942945,3075,3095,3095,3075,210
|
|
20230807,132600,1676296945,3090,3090,3095,3090,831
|
|
20230807,132500,1673729110,3090,3090,3090,3085,156
|
|
20230807,132400,1673247075,3075,3075,3075,3075,0
|
|
20230807,132300,1673247075,3075,3085,3085,3075,8549
|
|
20230807,132200,1646949890,3085,3085,3085,3085,171
|
|
20230807,132100,1646422355,3080,3080,3080,3080,466
|
|
20230807,132000,1644987075,3090,3080,3090,3080,202
|
|
20230807,131900,1644362915,3095,3090,3095,3090,329
|
|
20230807,131800,1643346225,3090,3090,3090,3090,131
|
|
20230807,131700,1642941435,3090,3090,3090,3090,1424
|
|
20230807,131600,1638541275,3090,3080,3090,3080,141
|
|
20230807,131500,1638106975,3080,3090,3090,3080,501
|
|
20230807,131400,1636558895,3090,3090,3090,3090,1200
|
|
20230807,131300,1632850895,3085,3085,3085,3085,100
|
|
20230807,131200,1632542395,3075,3075,3075,3075,3
|
|
20230807,131100,1632533170,3070,3070,3070,3070,1133
|
|
20230807,131000,1629054860,3065,3080,3080,3065,13265
|
|
20230807,130900,1588312495,3080,3075,3080,3075,2773
|
|
20230807,130800,1579783790,3080,3085,3085,3080,3209
|
|
20230807,130700,1569898320,3095,3095,3095,3095,0
|
|
20230807,130600,1569898320,3095,3095,3095,3095,21
|
|
20230807,130500,1569833325,3085,3085,3085,3085,143
|
|
20230807,130400,1569392170,3085,3090,3090,3085,2355
|
|
20230807,130300,1562124545,3100,3095,3100,3095,2668
|
|
20230807,130200,1553863745,3080,3085,3100,3080,1796
|
|
20230807,130100,1548326265,3085,3085,3085,3085,801
|
|
20230807,130000,1545855180,3100,3085,3100,3085,245
|
|
20230807,125900,1545099325,3110,3110,3110,3085,2007
|
|
20230807,125800,1538890215,3095,3095,3095,3095,12
|
|
20230807,125700,1538853075,3095,3100,3100,3095,1072
|
|
20230807,125600,1535532960,3100,3100,3100,3095,605
|
|
20230807,125500,1533659475,3100,3100,3100,3095,1161
|
|
20230807,125400,1530062395,3110,3110,3110,3110,1
|
|
20230807,125300,1530059285,3110,3115,3115,3080,10975
|
|
20230807,125200,1496204205,3095,3120,3120,3095,5437
|
|
20230807,125100,1479319625,3120,3110,3120,3110,1070
|
|
20230807,125000,1475985160,3110,3110,3115,3110,661
|
|
20230807,124900,1473928220,3110,3105,3120,3105,3339
|
|
20230807,124800,1463533320,3105,3120,3120,3105,718
|
|
20230807,124700,1461300845,3120,3115,3125,3110,7621
|
|
20230807,124600,1437563490,3125,3105,3140,3105,18469
|
|
20230807,124500,1379851965,3105,3100,3105,3090,2805
|
|
20230807,124400,1371153235,3090,3090,3090,3090,2869
|
|
20230807,124300,1362288025,3085,3080,3085,3080,1445
|
|
20230807,124200,1357830550,3080,3080,3080,3080,127
|
|
20230807,124100,1357439390,3080,3080,3080,3080,448
|
|
20230807,124000,1356059550,3075,3080,3085,3075,3659
|
|
20230807,123900,1344774705,3075,3075,3075,3075,0
|
|
20230807,123800,1344774705,3075,3075,3080,3075,793
|
|
20230807,123700,1342336225,3075,3085,3085,3075,10654
|
|
20230807,123600,1309508630,3090,3090,3090,3090,1
|
|
20230807,123500,1309505540,3090,3095,3095,3090,3277
|
|
20230807,123400,1299366925,3090,3090,3090,3090,1260
|
|
20230807,123300,1295473525,3090,3090,3090,3090,1402
|
|
20230807,123200,1291141345,3090,3090,3090,3090,101
|
|
20230807,123100,1290829255,3085,3095,3095,3085,553
|
|
20230807,123000,1289122845,3085,3095,3095,3085,5040
|
|
20230807,122900,1273574045,3095,3095,3095,3095,500
|
|
20230807,122800,1272026545,3095,3090,3095,3085,424
|
|
20230807,122700,1270716360,3100,3100,3100,3100,970
|
|
20230807,122600,1267709360,3100,3095,3105,3090,8894
|
|
20230807,122500,1240172275,3100,3100,3105,3100,8295
|
|
20230807,122400,1214436930,3100,3075,3100,3075,4764
|
|
20230807,122300,1199705720,3080,3075,3080,3075,3806
|
|
20230807,122200,1187993950,3065,3070,3070,3065,1892
|
|
20230807,122100,1182194910,3075,3075,3075,3075,0
|
|
20230807,122000,1182194910,3075,3065,3075,3065,103
|
|
20230807,121900,1181879185,3075,3075,3075,3075,663
|
|
20230807,121800,1179840460,3070,3070,3070,3070,0
|
|
20230807,121700,1179840460,3070,3075,3075,3070,6866
|
|
20230807,121600,1158752380,3070,3070,3070,3070,1001
|
|
20230807,121500,1155679310,3075,3075,3075,3075,110
|
|
20230807,121400,1155341060,3075,3075,3075,3075,1
|
|
20230807,121300,1155337985,3075,3075,3075,3075,1
|
|
20230807,121200,1155334910,3075,3070,3075,3070,150
|
|
20230807,121100,1154873910,3075,3070,3075,3070,85
|
|
20230807,121000,1154612660,3070,3070,3070,3070,581
|
|
20230807,120900,1152828990,3070,3070,3070,3070,2663
|
|
20230807,120800,1144653580,3070,3075,3075,3070,535
|
|
20230807,120700,1143009635,3075,3075,3075,3075,50
|
|
20230807,120600,1142855885,3080,3080,3080,3080,19
|
|
20230807,120500,1142797365,3080,3085,3085,3080,1005
|
|
20230807,120400,1139697950,3085,3090,3090,3085,1619
|
|
20230807,120300,1134698360,3085,3080,3085,3075,6159
|
|
20230807,120200,1115728805,3075,3075,3075,3075,1393
|
|
20230807,120100,1111445330,3075,3075,3075,3075,1
|
|
20230807,120000,1111442255,3065,3065,3065,3065,0
|
|
20230807,115900,1111442255,3065,3070,3070,3065,1155
|
|
20230807,115800,1107896415,3065,3065,3065,3065,714
|
|
20230807,115700,1105708005,3060,3065,3065,3060,4
|
|
20230807,115600,1105695755,3055,3055,3055,3055,0
|
|
20230807,115500,1105695755,3055,3055,3055,3055,1221
|
|
20230807,115400,1101965600,3055,3065,3065,3055,2866
|
|
20230807,115300,1093181660,3060,3065,3065,3060,1701
|
|
20230807,115200,1087973095,3065,3065,3065,3065,0
|
|
20230807,115100,1087973095,3065,3065,3065,3065,310
|
|
20230807,115000,1087022945,3055,3060,3060,3055,863
|
|
20230807,114900,1084382295,3055,3055,3055,3055,0
|
|
20230807,114800,1084382295,3055,3060,3060,3055,503
|
|
20230807,114700,1082843280,3060,3060,3060,3060,104
|
|
20230807,114600,1082525040,3060,3060,3060,3060,500
|
|
20230807,114500,1080995040,3065,3065,3065,3065,1190
|
|
20230807,114400,1077347690,3065,3065,3065,3065,1178
|
|
20230807,114300,1073737120,3065,3065,3065,3050,3028
|
|
20230807,114200,1064466800,3060,3050,3060,3050,1104
|
|
20230807,114100,1061089560,3050,3050,3050,3050,100
|
|
20230807,114000,1060784560,3045,3045,3045,3045,0
|
|
20230807,113900,1060784560,3045,3045,3045,3045,2872
|
|
20230807,113800,1052039320,3045,3045,3045,3045,2000
|
|
20230807,113700,1045949320,3045,3045,3045,3045,0
|
|
20230807,113600,1045949320,3045,3050,3050,3045,2000
|
|
20230807,113500,1039856470,3050,3055,3055,3050,300
|
|
20230807,113400,1038941415,3055,3055,3055,3055,2000
|
|
20230807,113300,1032831415,3055,3055,3055,3055,50
|
|
20230807,113200,1032678665,3055,3055,3055,3055,114
|
|
20230807,113100,1032330395,3055,3055,3055,3045,351
|
|
20230807,113000,1031261100,3050,3045,3050,3045,1087
|
|
20230807,112900,1027950750,3045,3045,3045,3045,0
|
|
20230807,112800,1027950750,3045,3060,3060,3045,98
|
|
20230807,112700,1027652325,3060,3060,3060,3060,2
|
|
20230807,112600,1027646205,3040,3060,3060,3040,617
|
|
20230807,112500,1025763695,3065,3060,3065,3060,500
|
|
20230807,112400,1024231915,3065,3065,3065,3065,0
|
|
20230807,112300,1024231915,3065,3065,3065,3065,0
|
|
20230807,112200,1024231915,3065,3060,3065,3060,3427
|
|
20230807,112100,1013731140,3060,3060,3060,3060,281
|
|
20230807,112000,1012871280,3060,3060,3060,3060,0
|
|
20230807,111900,1012871280,3060,3050,3060,3050,1082
|
|
20230807,111800,1009569340,3050,3050,3050,3050,0
|
|
20230807,111700,1009569340,3050,3045,3050,3045,451
|
|
20230807,111600,1008194795,3045,3050,3050,3045,1939
|
|
20230807,111500,1002290070,3045,3045,3045,3045,0
|
|
20230807,111400,1002290070,3045,3045,3045,3045,0
|
|
20230807,111300,1002290070,3045,3060,3060,3045,215
|
|
20230807,111200,1001635370,3060,3055,3060,3055,21
|
|
20230807,111100,1001571115,3060,3060,3060,3060,1862
|
|
20230807,111000,995873395,3060,3060,3060,3060,10
|
|
20230807,110900,995842795,3060,3055,3060,3055,1142
|
|
20230807,110800,992352405,3050,3050,3050,3050,357
|
|
20230807,110700,991263555,3050,3050,3050,3050,427
|
|
20230807,110600,989961205,3055,3055,3055,3055,28
|
|
20230807,110500,989875665,3050,3050,3050,3050,317
|
|
20230807,110400,988908815,3050,3050,3050,3050,151
|
|
20230807,110300,988448265,3055,3050,3055,3050,2881
|
|
20230807,110200,979661065,3045,3040,3045,3040,2176
|
|
20230807,110100,973045870,3040,3040,3040,3040,3000
|
|
20230807,110000,963925870,3035,3030,3040,3030,4251
|
|
20230807,105900,951024240,3040,3030,3040,3025,5727
|
|
20230807,105800,933675730,3020,3020,3020,3020,610
|
|
20230807,105700,931833530,3005,3005,3005,3005,0
|
|
20230807,105600,931833530,3005,3020,3020,3000,18303
|
|
20230807,105500,876835415,3020,3030,3030,3020,1621
|
|
20230807,105400,871933870,3025,3020,3025,3020,220
|
|
20230807,105300,871269440,3020,3025,3035,3020,3028
|
|
20230807,105200,862114460,3035,3035,3035,3035,176
|
|
20230807,105100,861580300,3035,3035,3035,3035,14
|
|
20230807,105000,861537810,3040,3040,3040,3040,0
|
|
20230807,104900,861537810,3040,3040,3040,3040,27
|
|
20230807,104800,861455730,3045,3050,3050,3045,279
|
|
20230807,104700,860604960,3050,3040,3050,3035,256
|
|
20230807,104600,859825910,3025,3025,3025,3025,900
|
|
20230807,104500,857103410,3025,3020,3025,3015,391
|
|
20230807,104400,855922095,3020,3015,3020,3015,42
|
|
20230807,104300,855795425,3015,3015,3020,3015,386
|
|
20230807,104200,854631585,3020,3025,3025,3020,567
|
|
20230807,104100,852919240,3025,3025,3025,3025,280
|
|
20230807,104000,852072240,3040,3030,3040,3030,918
|
|
20230807,103900,849290550,3030,3030,3030,3030,100
|
|
20230807,103800,848987550,3030,3030,3030,3030,591
|
|
20230807,103700,847196820,3030,3030,3030,3025,528
|
|
20230807,103600,845597055,3030,3030,3030,3030,2130
|
|
20230807,103500,839143155,3050,3030,3050,3030,254
|
|
20230807,103400,838373495,3030,3035,3035,3030,300
|
|
20230807,103300,837463505,3035,3035,3035,3035,16
|
|
20230807,103200,837414945,3035,3035,3060,3035,609
|
|
20230807,103100,835566250,3030,3050,3050,3030,3009
|
|
20230807,103000,826432005,3055,3050,3055,3050,690
|
|
20230807,102900,824327500,3050,3050,3050,3050,0
|
|
20230807,102800,824327500,3050,3060,3060,3050,302
|
|
20230807,102700,823406390,3060,3060,3060,3060,2089
|
|
20230807,102600,817014050,3060,3050,3060,3050,59
|
|
20230807,102500,816833815,3045,3045,3045,3045,131
|
|
20230807,102400,816434920,3040,3045,3045,3040,640
|
|
20230807,102300,814487620,3045,3050,3050,3045,700
|
|
20230807,102200,812355585,3055,3055,3055,3055,83
|
|
20230807,102100,812102020,3055,3055,3055,3055,1
|
|
20230807,102000,812098965,3065,3060,3065,3060,335
|
|
20230807,101900,811073690,3065,3060,3065,3060,684
|
|
20230807,101800,808977730,3050,3050,3050,3050,840
|
|
20230807,101700,806415730,3050,3050,3050,3050,42
|
|
20230807,101600,806287630,3050,3050,3050,3050,1
|
|
20230807,101500,806284580,3055,3060,3060,3055,5675
|
|
20230807,101400,788942195,3060,3060,3060,3060,600
|
|
20230807,101300,787106195,3060,3055,3060,3055,2845
|
|
20230807,101200,778404720,3055,3055,3055,3055,13
|
|
20230807,101100,778365005,3055,3050,3055,3045,1337
|
|
20230807,101000,774282465,3050,3050,3050,3045,1137
|
|
20230807,100900,770815450,3050,3050,3050,3050,1411
|
|
20230807,100800,766511900,3030,3045,3045,3030,608
|
|
20230807,100700,764664440,3030,3040,3040,3030,1385
|
|
20230807,100600,760466720,3045,3035,3045,3030,3125
|
|
20230807,100500,750981890,3040,3040,3040,3040,1271
|
|
20230807,100400,747118050,3030,3030,3030,3030,16073
|
|
20230807,100300,698416860,3030,3040,3040,3030,5264
|
|
20230807,100200,682465335,3040,3035,3040,3035,2258
|
|
20230807,100100,675611015,3035,3040,3045,3035,714
|
|
20230807,100000,673442410,3045,3050,3050,3045,1303
|
|
20230807,095900,669474680,3050,3040,3050,3035,2784
|
|
20230807,095800,660992560,3040,3040,3040,3020,1143
|
|
20230807,095700,657523210,3040,3035,3040,3030,1084
|
|
20230807,095600,654232835,3030,3030,3030,3030,4
|
|
20230807,095500,654220715,3035,3035,3035,3035,1100
|
|
20230807,095400,650882215,3035,3025,3035,3025,3782
|
|
20230807,095300,639421340,3030,3030,3030,3030,1
|
|
20230807,095200,639418310,3030,3020,3030,3015,3678
|
|
20230807,095100,628295470,3020,3015,3020,3015,2039
|
|
20230807,095000,622140930,3000,3000,3000,3000,558
|
|
20230807,094900,620466930,3000,3010,3010,3000,2540
|
|
20230807,094800,612842265,3020,3020,3020,3020,0
|
|
20230807,094700,612842265,3020,3020,3020,3000,3708
|
|
20230807,094600,601685065,3020,3025,3025,3020,1855
|
|
20230807,094500,596074225,3020,3020,3020,3020,500
|
|
20230807,094400,594564225,3020,3030,3035,3020,402
|
|
20230807,094300,593347225,3030,3030,3030,3030,80
|
|
20230807,094200,593104825,3025,3020,3025,3020,577
|
|
20230807,094100,591359775,3020,3015,3020,3010,4682
|
|
20230807,094000,577246695,3015,3015,3020,3015,738
|
|
20230807,093900,575021125,3005,3010,3010,3005,846
|
|
20230807,093800,572477735,3010,3020,3025,3010,1541
|
|
20230807,093700,567829965,3015,3010,3015,3010,352
|
|
20230807,093600,566770370,3005,3000,3005,3000,3872
|
|
20230807,093500,555135065,2990,3015,3015,2990,36861
|
|
20230807,093400,444587960,3020,3020,3020,3020,51
|
|
20230807,093300,444433940,3020,3020,3025,3015,442
|
|
20230807,093200,443100700,3035,3030,3035,3030,341
|
|
20230807,093100,442065775,3040,3025,3040,3010,2118
|
|
20230807,093000,435656690,3025,3025,3025,3020,2607
|
|
20230807,092900,427772540,3025,3025,3035,3000,32329
|
|
20230807,092800,330531700,3025,3030,3035,3025,2054
|
|
20230807,092700,324318055,3040,3030,3040,3025,3655
|
|
20230807,092600,313254650,3035,3040,3040,3035,525
|
|
20230807,092500,311660330,3040,3055,3055,3040,246
|
|
20230807,092400,310911470,3045,3040,3055,3040,968
|
|
20230807,092300,307964665,3045,3050,3050,3045,152
|
|
20230807,092200,307501580,3050,3050,3050,3050,101
|
|
20230807,092100,307193530,3050,3050,3050,3040,2107
|
|
20230807,092000,300767775,3055,3050,3055,3050,1144
|
|
20230807,091900,297278300,3050,3060,3065,3050,3617
|
|
20230807,091800,286230795,3055,3065,3070,3055,2684
|
|
20230807,091700,278007400,3065,3055,3065,3050,5519
|
|
20230807,091600,261130715,3055,3055,3060,3050,1511
|
|
20230807,091500,256515855,3035,3050,3055,3030,1505
|
|
20230807,091400,251928665,3055,3030,3055,3030,14539
|
|
20230807,091300,207781090,3015,3035,3040,3015,10102
|
|
20230807,091200,177280680,3040,3045,3045,3040,2656
|
|
20230807,091100,169206315,3045,3045,3045,3040,3223
|
|
20230807,091000,159406340,3040,3045,3045,3040,652
|
|
20230807,090900,157423760,3045,3040,3045,3040,1036
|
|
20230807,090800,154273260,3040,3035,3040,3035,42
|
|
20230807,090700,154145695,3035,3015,3035,3015,3951
|
|
20230807,090600,142176650,3020,3035,3035,3020,638
|
|
20230807,090500,140249875,3015,3025,3025,3015,1104
|
|
20230807,090400,136920275,3015,3030,3035,3015,7382
|
|
20230807,090300,114629720,3030,3020,3040,3020,2388
|
|
20230807,090200,107411320,3020,3025,3045,3015,9163
|
|
20230807,090100,79743335,3025,3030,3040,3025,13689
|
|
20230807,090000,38296945,3030,3030,3045,3020,12632
|