611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190800,1506193225,3035,3035,3035,3035,8029
|
|
20230811,190700,1506193225,3035,3035,3035,3035,0
|
|
20230811,190600,1506193225,3035,3035,3035,3035,0
|
|
20230811,190500,1506193225,3035,3035,3035,3035,0
|
|
20230811,190400,1506193225,3035,3035,3035,3035,0
|
|
20230811,190300,1506193225,3035,3035,3035,3035,0
|
|
20230811,190200,1506193225,3035,3035,3035,3035,0
|
|
20230811,190100,1506193225,3035,3035,3035,3035,0
|
|
20230811,190000,1506193225,3035,3035,3035,3035,0
|
|
20230811,185900,1506193225,3035,3035,3035,3035,0
|
|
20230811,185800,1506193225,3035,3035,3035,3035,0
|
|
20230811,185700,1506193225,3035,3035,3035,3035,0
|
|
20230811,185600,1506193225,3035,3035,3035,3035,0
|
|
20230811,185500,1506193225,3035,3035,3035,3035,0
|
|
20230811,185400,1506193225,3035,3035,3035,3035,0
|
|
20230811,185300,1506193225,3035,3035,3035,3035,0
|
|
20230811,185200,1506193225,3035,3035,3035,3035,0
|
|
20230811,185100,1506193225,3035,3035,3035,3035,0
|
|
20230811,185000,1506193225,3035,3035,3035,3035,0
|
|
20230811,184900,1506193225,3035,3035,3035,3035,0
|
|
20230811,184800,1506193225,3035,3035,3035,3035,0
|
|
20230811,184700,1506193225,3035,3035,3035,3035,0
|
|
20230811,184600,1506193225,3035,3035,3035,3035,0
|
|
20230811,184500,1506193225,3035,3035,3035,3035,0
|
|
20230811,184400,1506193225,3035,3035,3035,3035,0
|
|
20230811,184300,1506193225,3035,3035,3035,3035,0
|
|
20230811,184200,1506193225,3035,3035,3035,3035,0
|
|
20230811,184100,1506193225,3035,3035,3035,3035,0
|
|
20230811,184000,1506193225,3035,3035,3035,3035,0
|
|
20230811,183900,1506193225,3035,3035,3035,3035,0
|
|
20230811,183800,1506193225,3035,3035,3035,3035,8029
|
|
20230811,183700,1506193225,3035,3035,3035,3035,0
|
|
20230811,183600,1506193225,3035,3035,3035,3035,0
|
|
20230811,183500,1506193225,3035,3035,3035,3035,0
|
|
20230811,183400,1506193225,3035,3035,3035,3035,0
|
|
20230811,183300,1506193225,3035,3035,3035,3035,0
|
|
20230811,183200,1506193225,3035,3035,3035,3035,0
|
|
20230811,183100,1506193225,3035,3035,3035,3035,0
|
|
20230811,183000,1506193225,3035,3035,3035,3035,0
|
|
20230811,182900,1506193225,3035,3035,3035,3035,0
|
|
20230811,182800,1506193225,3035,3035,3035,3035,0
|
|
20230811,182700,1506193225,3035,3035,3035,3035,0
|
|
20230811,182600,1506193225,3035,3035,3035,3035,0
|
|
20230811,182500,1506193225,3035,3035,3035,3035,0
|
|
20230811,182400,1506193225,3035,3035,3035,3035,0
|
|
20230811,182300,1506193225,3035,3035,3035,3035,0
|
|
20230811,182200,1506193225,3035,3035,3035,3035,0
|
|
20230811,182100,1506193225,3035,3035,3035,3035,0
|
|
20230811,182000,1506193225,3035,3035,3035,3035,0
|
|
20230811,181900,1506193225,3035,3035,3035,3035,0
|
|
20230811,181800,1506193225,3035,3035,3035,3035,0
|
|
20230811,181700,1506193225,3035,3035,3035,3035,0
|
|
20230811,181600,1506193225,3035,3035,3035,3035,0
|
|
20230811,181500,1506193225,3035,3035,3035,3035,0
|
|
20230811,181400,1506193225,3035,3035,3035,3035,0
|
|
20230811,181300,1506193225,3035,3035,3035,3035,0
|
|
20230811,181200,1506193225,3035,3035,3035,3035,0
|
|
20230811,181100,1506193225,3035,3035,3035,3035,0
|
|
20230811,181000,1506193225,3035,3035,3035,3035,0
|
|
20230811,180900,1506193225,3035,3035,3035,3035,0
|
|
20230811,180800,1506193225,3035,3035,3035,3035,8029
|
|
20230811,180700,1506193225,3035,3035,3035,3035,0
|
|
20230811,180600,1506193225,3035,3035,3035,3035,0
|
|
20230811,180500,1506193225,3035,3035,3035,3035,0
|
|
20230811,180400,1506193225,3035,3035,3035,3035,0
|
|
20230811,180300,1506193225,3035,3035,3035,3035,0
|
|
20230811,180200,1506193225,3035,3035,3035,3035,0
|
|
20230811,180100,1506193225,3035,3035,3035,3035,0
|
|
20230811,180000,1506193225,3035,3035,3035,3035,0
|
|
20230811,175900,1506193225,3035,3035,3035,3035,0
|
|
20230811,175800,1506193225,3035,3035,3035,3035,0
|
|
20230811,175700,1506193225,3035,3035,3035,3035,0
|
|
20230811,175600,1506193225,3035,3035,3035,3035,0
|
|
20230811,175500,1506193225,3035,3035,3035,3035,0
|
|
20230811,175400,1506193225,3035,3035,3035,3035,0
|
|
20230811,175300,1506193225,3035,3035,3035,3035,0
|
|
20230811,175200,1506193225,3035,3035,3035,3035,0
|
|
20230811,175100,1506193225,3035,3035,3035,3035,0
|
|
20230811,175000,1506193225,3035,3035,3035,3035,0
|
|
20230811,174900,1506193225,3035,3035,3035,3035,0
|
|
20230811,174800,1506193225,3035,3035,3035,3035,0
|
|
20230811,174700,1506193225,3035,3035,3035,3035,0
|
|
20230811,174600,1506193225,3035,3035,3035,3035,0
|
|
20230811,174500,1506193225,3035,3035,3035,3035,0
|
|
20230811,174400,1506193225,3035,3035,3035,3035,0
|
|
20230811,174300,1506193225,3035,3035,3035,3035,0
|
|
20230811,174200,1506193225,3035,3035,3035,3035,0
|
|
20230811,174100,1506193225,3035,3035,3035,3035,0
|
|
20230811,174000,1506193225,3035,3035,3035,3035,0
|
|
20230811,173900,1506193225,3035,3035,3035,3035,0
|
|
20230811,173800,1506193225,3035,3035,3035,3035,8029
|
|
20230811,173700,1506193225,3035,3035,3035,3035,0
|
|
20230811,173600,1506193225,3035,3035,3035,3035,0
|
|
20230811,173500,1506193225,3035,3035,3035,3035,0
|
|
20230811,173400,1506193225,3035,3035,3035,3035,0
|
|
20230811,173300,1506193225,3035,3035,3035,3035,0
|
|
20230811,173200,1506193225,3035,3035,3035,3035,0
|
|
20230811,173100,1506193225,3035,3035,3035,3035,0
|
|
20230811,173000,1506193225,3035,3035,3035,3035,0
|
|
20230811,172900,1506193225,3035,3035,3035,3035,0
|
|
20230811,172800,1506193225,3035,3035,3035,3035,0
|
|
20230811,172700,1506193225,3035,3035,3035,3035,0
|
|
20230811,172600,1506193225,3035,3035,3035,3035,0
|
|
20230811,172500,1506193225,3035,3035,3035,3035,0
|
|
20230811,172400,1506193225,3035,3035,3035,3035,0
|
|
20230811,172300,1506193225,3035,3035,3035,3035,0
|
|
20230811,172200,1506193225,3035,3035,3035,3035,0
|
|
20230811,172100,1506193225,3035,3035,3035,3035,0
|
|
20230811,172000,1506193225,3035,3035,3035,3035,0
|
|
20230811,171900,1506193225,3035,3035,3035,3035,0
|
|
20230811,171800,1506193225,3035,3035,3035,3035,0
|
|
20230811,171700,1506193225,3035,3035,3035,3035,0
|
|
20230811,171600,1506193225,3035,3035,3035,3035,0
|
|
20230811,171500,1506193225,3035,3035,3035,3035,0
|
|
20230811,171400,1506193225,3035,3035,3035,3035,0
|
|
20230811,171300,1506193225,3035,3035,3035,3035,0
|
|
20230811,171200,1506193225,3035,3035,3035,3035,0
|
|
20230811,171100,1506193225,3035,3035,3035,3035,0
|
|
20230811,171000,1506193225,3035,3035,3035,3035,0
|
|
20230811,170900,1506193225,3035,3035,3035,3035,0
|
|
20230811,170800,1506193225,3035,3035,3035,3035,8029
|
|
20230811,170700,1506193225,3035,3035,3035,3035,0
|
|
20230811,170600,1506193225,3035,3035,3035,3035,0
|
|
20230811,170500,1506193225,3035,3035,3035,3035,0
|
|
20230811,170400,1506193225,3035,3035,3035,3035,0
|
|
20230811,170300,1506193225,3035,3035,3035,3035,0
|
|
20230811,170200,1506193225,3035,3035,3035,3035,0
|
|
20230811,170100,1506193225,3035,3035,3035,3035,0
|
|
20230811,170000,1506193225,3035,3035,3035,3035,0
|
|
20230811,165900,1506193225,3035,3035,3035,3035,0
|
|
20230811,165800,1506193225,3035,3035,3035,3035,0
|
|
20230811,165700,1506193225,3035,3035,3035,3035,0
|
|
20230811,165600,1506193225,3035,3035,3035,3035,0
|
|
20230811,165500,1506193225,3035,3035,3035,3035,0
|
|
20230811,165400,1506193225,3035,3035,3035,3035,0
|
|
20230811,165300,1506193225,3035,3035,3035,3035,0
|
|
20230811,165200,1506193225,3035,3035,3035,3035,0
|
|
20230811,165100,1506193225,3035,3035,3035,3035,0
|
|
20230811,165000,1506193225,3035,3035,3035,3035,0
|
|
20230811,164900,1506193225,3035,3035,3035,3035,0
|
|
20230811,164800,1506193225,3035,3035,3035,3035,0
|
|
20230811,164700,1506193225,3035,3035,3035,3035,0
|
|
20230811,164600,1506193225,3035,3035,3035,3035,0
|
|
20230811,164500,1506193225,3035,3035,3035,3035,0
|
|
20230811,164400,1506193225,3035,3035,3035,3035,0
|
|
20230811,164300,1506193225,3035,3035,3035,3035,0
|
|
20230811,164200,1506193225,3035,3035,3035,3035,0
|
|
20230811,164100,1506193225,3035,3035,3035,3035,0
|
|
20230811,164000,1506193225,3035,3035,3035,3035,0
|
|
20230811,163900,1506193225,3035,3035,3035,3035,0
|
|
20230811,163800,1506193225,3035,3035,3035,3035,8029
|
|
20230811,163700,1506193225,3035,3035,3035,3035,0
|
|
20230811,163600,1506193225,3035,3035,3035,3035,0
|
|
20230811,163500,1506193225,3035,3035,3035,3035,0
|
|
20230811,163400,1506193225,3035,3035,3035,3035,0
|
|
20230811,163300,1506193225,3035,3035,3035,3035,0
|
|
20230811,163200,1506193225,3035,3035,3035,3035,0
|
|
20230811,163100,1506193225,3035,3035,3035,3035,0
|
|
20230811,163000,1506193225,3035,3035,3035,3035,0
|
|
20230811,162900,1506193225,3035,3035,3035,3035,0
|
|
20230811,162800,1506193225,3035,3035,3035,3035,0
|
|
20230811,162700,1506193225,3035,3035,3035,3035,0
|
|
20230811,162600,1506193225,3035,3035,3035,3035,0
|
|
20230811,162500,1506193225,3035,3035,3035,3035,0
|
|
20230811,162400,1506193225,3035,3035,3035,3035,0
|
|
20230811,162300,1506193225,3035,3035,3035,3035,0
|
|
20230811,162200,1506193225,3035,3035,3035,3035,0
|
|
20230811,162100,1506193225,3035,3035,3035,3035,0
|
|
20230811,162000,1506193225,3035,3035,3035,3035,0
|
|
20230811,161900,1506193225,3035,3035,3035,3035,0
|
|
20230811,161800,1506193225,3035,3035,3035,3035,0
|
|
20230811,161700,1506193225,3035,3035,3035,3035,0
|
|
20230811,161600,1506193225,3035,3035,3035,3035,0
|
|
20230811,161500,1506193225,3035,3035,3035,3035,0
|
|
20230811,161400,1506193225,3035,3035,3035,3035,0
|
|
20230811,161300,1506193225,3035,3035,3035,3035,0
|
|
20230811,161200,1506193225,3035,3035,3035,3035,0
|
|
20230811,161100,1506193225,3035,3035,3035,3035,0
|
|
20230811,161000,1506193225,3035,3035,3035,3035,0
|
|
20230811,160900,1506193225,3035,3035,3035,3035,0
|
|
20230811,160800,1506193225,3035,3035,3035,3035,8029
|
|
20230811,160700,1506193225,3035,3035,3035,3035,0
|
|
20230811,160600,1506193225,3035,3035,3035,3035,0
|
|
20230811,160500,1506193225,3035,3035,3035,3035,0
|
|
20230811,160400,1506193225,3035,3035,3035,3035,0
|
|
20230811,160300,1506193225,3035,3035,3035,3035,0
|
|
20230811,160200,1506193225,3035,3035,3035,3035,0
|
|
20230811,160100,1506193225,3035,3035,3035,3035,0
|
|
20230811,160000,1506193225,3035,3035,3035,3035,0
|
|
20230811,155900,1506193225,3035,3035,3035,3035,0
|
|
20230811,155800,1506193225,3035,3035,3035,3035,0
|
|
20230811,155700,1506193225,3035,3035,3035,3035,0
|
|
20230811,155600,1506193225,3035,3035,3035,3035,0
|
|
20230811,155500,1506193225,3035,3035,3035,3035,0
|
|
20230811,155400,1506193225,3035,3035,3035,3035,0
|
|
20230811,155300,1506193225,3035,3035,3035,3035,0
|
|
20230811,155200,1506193225,3035,3035,3035,3035,0
|
|
20230811,155100,1506193225,3035,3035,3035,3035,0
|
|
20230811,155000,1506193225,3035,3035,3035,3035,0
|
|
20230811,154900,1506193225,3035,3035,3035,3035,0
|
|
20230811,154800,1506193225,3035,3035,3035,3035,0
|
|
20230811,154700,1506193225,3035,3035,3035,3035,0
|
|
20230811,154600,1506193225,3035,3035,3035,3035,0
|
|
20230811,154500,1506193225,3035,3035,3035,3035,0
|
|
20230811,154400,1506193225,3035,3035,3035,3035,0
|
|
20230811,154300,1506193225,3035,3035,3035,3035,0
|
|
20230811,154200,1506193225,3035,3035,3035,3035,0
|
|
20230811,154100,1506193225,3035,3035,3035,3035,0
|
|
20230811,154000,1506193225,3035,3035,3035,3035,0
|
|
20230811,153900,1506193225,3035,3035,3035,3035,0
|
|
20230811,153800,1506193225,3035,3035,3035,3035,8029
|
|
20230811,153700,1506193225,3035,3035,3035,3035,0
|
|
20230811,153600,1506193225,3035,3035,3035,3035,0
|
|
20230811,153500,1506193225,3035,3035,3035,3035,0
|
|
20230811,153400,1506193225,3035,3035,3035,3035,0
|
|
20230811,153300,1506193225,3035,3035,3035,3035,0
|
|
20230811,153200,1506193225,3035,3035,3035,3035,0
|
|
20230811,153100,1506193225,3035,3035,3035,3035,0
|
|
20230811,153000,1506193225,3035,3035,3035,3035,8029
|
|
20230811,152900,1481825210,3040,3040,3040,3040,0
|
|
20230811,152800,1481825210,3040,3040,3040,3040,0
|
|
20230811,152700,1481825210,3040,3040,3040,3040,0
|
|
20230811,152600,1481825210,3040,3040,3040,3040,0
|
|
20230811,152500,1481825210,3040,3040,3040,3040,0
|
|
20230811,152400,1481825210,3040,3040,3040,3040,0
|
|
20230811,152300,1481825210,3040,3040,3040,3040,0
|
|
20230811,152200,1481825210,3040,3040,3040,3040,0
|
|
20230811,152100,1481825210,3040,3040,3040,3040,0
|
|
20230811,152000,1481825210,3040,3040,3040,3040,0
|
|
20230811,151900,1481825210,3040,3040,3040,3025,3283
|
|
20230811,151800,1471886925,3055,3045,3055,3045,2101
|
|
20230811,151700,1465473605,3045,3045,3045,3045,130
|
|
20230811,151600,1465077755,3025,3040,3040,3025,2321
|
|
20230811,151500,1458035370,3055,3045,3055,3040,3061
|
|
20230811,151400,1448699290,3050,3035,3050,3035,14
|
|
20230811,151300,1448656720,3030,3035,3035,3030,102
|
|
20230811,151200,1448347655,3030,3035,3035,3030,1108
|
|
20230811,151100,1444990265,3035,3035,3035,3035,10
|
|
20230811,151000,1444959915,3035,3040,3040,3035,232
|
|
20230811,150900,1444255785,3050,3050,3050,3050,2047
|
|
20230811,150800,1438012435,3050,3050,3050,3035,1315
|
|
20230811,150700,1434009395,3035,3040,3040,3035,400
|
|
20230811,150600,1432793880,3050,3050,3050,3050,703
|
|
20230811,150500,1430649730,3050,3045,3050,3045,789
|
|
20230811,150400,1428247220,3045,3045,3045,3035,254
|
|
20230811,150300,1427476285,3045,3045,3045,3045,1
|
|
20230811,150200,1427473240,3030,3045,3045,3025,8510
|
|
20230811,150100,1401608015,3045,3045,3045,3045,188
|
|
20230811,150000,1401035555,3045,3045,3045,3045,0
|
|
20230811,145900,1401035555,3045,3045,3050,3045,210
|
|
20230811,145800,1400395855,3045,3045,3050,3045,189
|
|
20230811,145700,1399819420,3050,3045,3050,3045,115
|
|
20230811,145600,1399469030,3045,3050,3050,3045,301
|
|
20230811,145500,1398550985,3050,3050,3050,3050,0
|
|
20230811,145400,1398550985,3050,3050,3050,3050,11
|
|
20230811,145300,1398517435,3045,3040,3045,3040,443
|
|
20230811,145200,1397170685,3040,3045,3045,3040,175
|
|
20230811,145100,1396637815,3045,3040,3045,3040,3
|
|
20230811,145000,1396628685,3045,3040,3045,3030,1404
|
|
20230811,144900,1392361590,3025,3040,3040,3025,611
|
|
20230811,144800,1390510700,3040,3040,3040,3040,0
|
|
20230811,144700,1390510700,3040,3040,3040,3040,320
|
|
20230811,144600,1389537900,3045,3045,3045,3045,6
|
|
20230811,144500,1389519630,3040,3040,3045,3040,203
|
|
20230811,144400,1388902505,3045,3050,3050,3040,408
|
|
20230811,144300,1387660165,3045,3030,3050,3030,1462
|
|
20230811,144200,1383208855,3030,3030,3030,3030,614
|
|
20230811,144100,1381348435,3035,3035,3035,3030,1758
|
|
20230811,144000,1376017920,3030,3035,3035,3030,992
|
|
20230811,143900,1373010665,3035,3045,3050,3035,422
|
|
20230811,143800,1371727400,3050,3035,3050,3035,89
|
|
20230811,143700,1371457240,3035,3035,3035,3035,386
|
|
20230811,143600,1370285730,3030,3035,3035,3030,295
|
|
20230811,143500,1369391535,3030,3035,3035,3030,82
|
|
20230811,143400,1369142785,3035,3035,3035,3035,110
|
|
20230811,143300,1368808935,3055,3035,3055,3030,1643
|
|
20230811,143200,1363799410,3040,3030,3040,3030,6228
|
|
20230811,143100,1344928550,3030,3040,3040,3030,5100
|
|
20230811,143000,1329472160,3040,3030,3040,3030,906
|
|
20230811,142900,1326722300,3030,3035,3040,3030,5073
|
|
20230811,142800,1311333400,3040,3040,3040,3040,8000
|
|
20230811,142700,1287013400,3040,3045,3045,3040,376
|
|
20230811,142600,1285868485,3045,3050,3050,3045,8571
|
|
20230811,142500,1259750555,3050,3050,3050,3050,111
|
|
20230811,142400,1259412005,3050,3055,3055,3050,204
|
|
20230811,142300,1258788805,3050,3050,3050,3050,2
|
|
20230811,142200,1258782705,3055,3055,3055,3055,4
|
|
20230811,142100,1258770485,3050,3055,3055,3050,116
|
|
20230811,142000,1258416110,3055,3055,3055,3055,15
|
|
20230811,141900,1258370285,3050,3055,3055,3050,246
|
|
20230811,141800,1257618775,3055,3055,3055,3055,0
|
|
20230811,141700,1257618775,3055,3055,3055,3055,457
|
|
20230811,141600,1256222640,3050,3060,3060,3050,1036
|
|
20230811,141500,1253062830,3060,3060,3060,3060,1
|
|
20230811,141400,1253059770,3060,3055,3060,3055,31
|
|
20230811,141300,1252965060,3060,3065,3065,3055,101
|
|
20230811,141200,1252656490,3055,3055,3065,3055,1452
|
|
20230811,141100,1248218640,3065,3060,3065,3060,52
|
|
20230811,141000,1248059515,3060,3050,3060,3050,2454
|
|
20230811,140900,1240558235,3060,3055,3060,3055,1497
|
|
20230811,140800,1235984895,3055,3055,3055,3050,483
|
|
20230811,140700,1234511330,3050,3050,3050,3050,30
|
|
20230811,140600,1234419830,3055,3055,3055,3055,1
|
|
20230811,140500,1234416775,3050,3050,3050,3050,78
|
|
20230811,140400,1234178875,3050,3050,3050,3045,233
|
|
20230811,140300,1233468230,3055,3055,3055,3055,135
|
|
20230811,140200,1233055805,3055,3055,3055,3055,1
|
|
20230811,140100,1233052750,3055,3050,3055,3050,3298
|
|
20230811,140000,1222993695,3055,3050,3055,3050,1002
|
|
20230811,135900,1219937585,3050,3055,3055,3050,211
|
|
20230811,135800,1219293035,3055,3055,3055,3050,2621
|
|
20230811,135700,1211298880,3055,3050,3055,3050,169
|
|
20230811,135600,1210783400,3055,3055,3055,3055,0
|
|
20230811,135500,1210783400,3055,3055,3055,3055,19
|
|
20230811,135400,1210725355,3055,3055,3055,3055,363
|
|
20230811,135300,1209616390,3055,3055,3055,3055,89
|
|
20230811,135200,1209344495,3055,3050,3060,3050,631
|
|
20230811,135100,1207419310,3050,3060,3060,3050,1036
|
|
20230811,135000,1204256820,3060,3055,3060,3055,1589
|
|
20230811,134900,1199402415,3055,3055,3055,3055,300
|
|
20230811,134800,1198485915,3060,3060,3060,3060,1327
|
|
20230811,134700,1194425295,3060,3055,3060,3050,1704
|
|
20230811,134600,1189220000,3060,3055,3060,3055,201
|
|
20230811,134500,1188605940,3060,3060,3060,3055,942
|
|
20230811,134400,1185728070,3055,3060,3060,3055,2851
|
|
20230811,134300,1177011510,3060,3055,3060,3055,162
|
|
20230811,134200,1176516595,3060,3060,3060,3060,100
|
|
20230811,134100,1176210595,3060,3060,3060,3060,37
|
|
20230811,134000,1176097375,3060,3060,3060,3060,0
|
|
20230811,133900,1176097375,3060,3060,3060,3055,127
|
|
20230811,133800,1175709255,3055,3060,3060,3055,188
|
|
20230811,133700,1175134025,3060,3060,3060,3060,10
|
|
20230811,133600,1175103425,3060,3060,3060,3060,551
|
|
20230811,133500,1173417365,3060,3060,3065,3060,388
|
|
20230811,133400,1172228800,3060,3060,3060,3060,31
|
|
20230811,133300,1172133940,3060,3060,3060,3060,658
|
|
20230811,133200,1170120460,3065,3065,3065,3065,20
|
|
20230811,133100,1170059160,3065,3060,3065,3060,1023
|
|
20230811,133000,1166928270,3065,3055,3065,3055,5606
|
|
20230811,132900,1149786915,3065,3065,3065,3065,0
|
|
20230811,132800,1149786915,3065,3060,3065,3060,582
|
|
20230811,132700,1148005835,3055,3060,3065,3055,3045
|
|
20230811,132600,1138690480,3060,3065,3065,3060,1230
|
|
20230811,132500,1134920650,3070,3070,3070,3070,2
|
|
20230811,132400,1134914510,3070,3070,3070,3065,5664
|
|
20230811,132300,1117526225,3075,3080,3080,3075,569
|
|
20230811,132200,1115775085,3075,3075,3075,3075,165
|
|
20230811,132100,1115267710,3075,3075,3075,3075,10
|
|
20230811,132000,1115236960,3075,3075,3075,3075,278
|
|
20230811,131900,1114382110,3075,3075,3075,3075,0
|
|
20230811,131800,1114382110,3075,3075,3075,3075,0
|
|
20230811,131700,1114382110,3075,3075,3075,3075,0
|
|
20230811,131600,1114382110,3075,3080,3080,3075,63
|
|
20230811,131500,1114188100,3080,3080,3080,3080,2
|
|
20230811,131400,1114181940,3075,3075,3075,3075,728
|
|
20230811,131300,1111943340,3075,3075,3075,3075,401
|
|
20230811,131200,1110710265,3075,3075,3075,3075,529
|
|
20230811,131100,1109083590,3075,3075,3075,3075,6
|
|
20230811,131000,1109065140,3070,3070,3070,3070,0
|
|
20230811,130900,1109065140,3070,3070,3070,3070,0
|
|
20230811,130800,1109065140,3070,3070,3070,3070,0
|
|
20230811,130700,1109065140,3070,3070,3070,3070,0
|
|
20230811,130600,1109065140,3070,3070,3070,3070,10
|
|
20230811,130500,1109034440,3070,3075,3075,3070,2
|
|
20230811,130400,1109028295,3070,3075,3075,3070,140
|
|
20230811,130300,1108597800,3075,3075,3075,3075,11
|
|
20230811,130200,1108563975,3070,3075,3075,3070,3211
|
|
20230811,130100,1098705150,3075,3075,3075,3075,6
|
|
20230811,130000,1098686700,3075,3075,3075,3075,545
|
|
20230811,125900,1097010825,3075,3070,3075,3070,51
|
|
20230811,125800,1096854005,3075,3075,3075,3075,0
|
|
20230811,125700,1096854005,3075,3075,3075,3070,53
|
|
20230811,125600,1096691035,3075,3075,3075,3075,1
|
|
20230811,125500,1096687960,3070,3070,3070,3070,0
|
|
20230811,125400,1096687960,3070,3075,3075,3070,256
|
|
20230811,125300,1095900765,3075,3075,3075,3075,1
|
|
20230811,125200,1095897690,3075,3075,3075,3075,0
|
|
20230811,125100,1095897690,3075,3075,3075,3075,525
|
|
20230811,125000,1094283315,3075,3075,3075,3075,303
|
|
20230811,124900,1093351590,3075,3075,3075,3075,11
|
|
20230811,124800,1093317765,3075,3075,3075,3075,1
|
|
20230811,124700,1093314690,3075,3075,3075,3075,5
|
|
20230811,124600,1093299315,3075,3075,3075,3075,0
|
|
20230811,124500,1093299315,3075,3075,3075,3075,0
|
|
20230811,124400,1093299315,3075,3075,3075,3075,53
|
|
20230811,124300,1093136340,3075,3075,3075,3075,0
|
|
20230811,124200,1093136340,3075,3085,3085,3075,565
|
|
20230811,124100,1091394525,3080,3080,3080,3080,84
|
|
20230811,124000,1091135805,3075,3075,3075,3075,0
|
|
20230811,123900,1091135805,3075,3080,3080,3075,65
|
|
20230811,123800,1090935610,3075,3075,3075,3075,1
|
|
20230811,123700,1090932535,3075,3075,3075,3075,0
|
|
20230811,123600,1090932535,3075,3080,3085,3075,1220
|
|
20230811,123500,1087174930,3080,3080,3080,3080,2422
|
|
20230811,123400,1079715170,3075,3075,3080,3075,807
|
|
20230811,123300,1077233490,3075,3075,3075,3075,0
|
|
20230811,123200,1077233490,3075,3075,3075,3075,0
|
|
20230811,123100,1077233490,3075,3075,3075,3075,0
|
|
20230811,123000,1077233490,3075,3075,3075,3075,0
|
|
20230811,122900,1077233490,3075,3080,3080,3075,2
|
|
20230811,122800,1077227335,3080,3080,3080,3080,0
|
|
20230811,122700,1077227335,3080,3080,3080,3080,1
|
|
20230811,122600,1077224255,3075,3080,3080,3075,296
|
|
20230811,122500,1076312580,3075,3075,3075,3075,1
|
|
20230811,122400,1076309505,3080,3075,3080,3075,325
|
|
20230811,122300,1075308695,3075,3075,3075,3075,562
|
|
20230811,122200,1073580545,3075,3075,3075,3075,809
|
|
20230811,122100,1071092870,3075,3075,3075,3075,15
|
|
20230811,122000,1071046745,3075,3075,3075,3075,0
|
|
20230811,121900,1071046745,3075,3075,3075,3075,0
|
|
20230811,121800,1071046745,3075,3075,3075,3070,4
|
|
20230811,121700,1071034455,3075,3075,3075,3075,0
|
|
20230811,121600,1071034455,3075,3070,3075,3070,55
|
|
20230811,121500,1070865375,3055,3060,3075,3055,2133
|
|
20230811,121400,1064348290,3075,3075,3075,3075,1
|
|
20230811,121300,1064345215,3060,3060,3060,3060,1
|
|
20230811,121200,1064342155,3075,3060,3075,3060,61
|
|
20230811,121100,1064155480,3075,3075,3075,3075,0
|
|
20230811,121000,1064155480,3075,3075,3075,3060,1238
|
|
20230811,120900,1060367150,3075,3075,3075,3075,6
|
|
20230811,120800,1060348700,3075,3075,3075,3075,0
|
|
20230811,120700,1060348700,3075,3070,3075,3070,119
|
|
20230811,120600,1059983355,3070,3070,3070,3070,134
|
|
20230811,120500,1059571975,3075,3075,3075,3075,0
|
|
20230811,120400,1059571975,3075,3070,3075,3070,22
|
|
20230811,120300,1059504415,3070,3065,3070,3065,786
|
|
20230811,120200,1057095315,3065,3060,3065,3060,202
|
|
20230811,120100,1056477190,3060,3065,3065,3060,76
|
|
20230811,120000,1056244625,3065,3065,3065,3065,33
|
|
20230811,115900,1056143480,3055,3055,3055,3055,546
|
|
20230811,115800,1054475450,3060,3065,3065,3060,568
|
|
20230811,115700,1052737365,3065,3065,3065,3065,240
|
|
20230811,115600,1052001765,3065,3065,3065,3065,8
|
|
20230811,115500,1051977245,3065,3065,3065,3065,2
|
|
20230811,115400,1051971115,3060,3065,3065,3060,1183
|
|
20230811,115300,1048349415,3065,3070,3070,3065,84
|
|
20230811,115200,1048091540,3070,3070,3070,3070,169
|
|
20230811,115100,1047572710,3070,3070,3070,3070,0
|
|
20230811,115000,1047572710,3070,3070,3070,3070,9
|
|
20230811,114900,1047545080,3070,3070,3070,3070,15
|
|
20230811,114800,1047499030,3070,3080,3080,3070,7002
|
|
20230811,114700,1025998645,3075,3075,3075,3075,0
|
|
20230811,114600,1025998645,3075,3075,3075,3075,0
|
|
20230811,114500,1025998645,3075,3075,3080,3075,882
|
|
20230811,114400,1023286445,3075,3075,3075,3075,1128
|
|
20230811,114300,1019817845,3075,3080,3080,3075,1888
|
|
20230811,114200,1014002810,3080,3085,3085,3080,3108
|
|
20230811,114100,1004429590,3085,3085,3085,3085,1
|
|
20230811,114000,1004426505,3095,3095,3095,3095,2375
|
|
20230811,113900,997075880,3095,3085,3100,3080,4999
|
|
20230811,113800,981638335,3100,3095,3100,3085,6143
|
|
20230811,113700,962635555,3100,3095,3100,3095,3934
|
|
20230811,113600,950441180,3100,3095,3100,3085,3552
|
|
20230811,113500,939440335,3095,3090,3095,3090,3001
|
|
20230811,113400,930167240,3085,3075,3085,3075,734
|
|
20230811,113300,927908055,3080,3090,3090,3080,142
|
|
20230811,113200,927470595,3090,3090,3090,3090,93
|
|
20230811,113100,927183225,3090,3100,3100,3090,1032
|
|
20230811,113000,923986445,3100,3085,3100,3085,14612
|
|
20230811,112900,878797340,3070,3080,3085,3070,3084
|
|
20230811,112800,869293950,3080,3080,3080,3080,631
|
|
20230811,112700,867350470,3075,3070,3075,3070,2701
|
|
20230811,112600,859045900,3070,3070,3070,3070,14
|
|
20230811,112500,859002920,3070,3070,3070,3070,30
|
|
20230811,112400,858910820,3070,3070,3070,3070,192
|
|
20230811,112300,858321380,3075,3075,3075,3075,223
|
|
20230811,112200,857635655,3075,3080,3080,3075,5929
|
|
20230811,112100,839403730,3080,3080,3085,3080,1248
|
|
20230811,112000,835559815,3080,3080,3080,3080,485
|
|
20230811,111900,834066015,3080,3080,3080,3080,70
|
|
20230811,111800,833850415,3080,3090,3090,3080,5676
|
|
20230811,111700,816336625,3085,3090,3090,3085,1067
|
|
20230811,111600,813039605,3090,3085,3090,3085,3221
|
|
20230811,111500,803091885,3085,3085,3085,3080,1040
|
|
20230811,111400,799885515,3085,3085,3085,3085,1244
|
|
20230811,111300,796047775,3085,3070,3090,3070,16889
|
|
20230811,111200,743958400,3070,3070,3070,3070,800
|
|
20230811,111100,741502400,3075,3075,3075,3075,547
|
|
20230811,111000,739820375,3080,3080,3080,3075,771
|
|
20230811,110900,737446195,3080,3075,3080,3065,5652
|
|
20230811,110800,720060320,3075,3075,3080,3075,1130
|
|
20230811,110700,716584920,3080,3060,3080,3060,8351
|
|
20230811,110600,690972870,3055,3055,3055,3055,180
|
|
20230811,110500,690422970,3060,3060,3060,3060,173
|
|
20230811,110400,689893590,3060,3060,3060,3060,127
|
|
20230811,110300,689504970,3055,3055,3055,3055,0
|
|
20230811,110200,689504970,3055,3055,3055,3055,4
|
|
20230811,110100,689492750,3060,3060,3060,3060,100
|
|
20230811,110000,689186750,3055,3055,3060,3055,1623
|
|
20230811,105900,684222015,3060,3060,3060,3060,1400
|
|
20230811,105800,679938015,3060,3050,3060,3050,548
|
|
20230811,105700,678263825,3050,3055,3055,3050,303
|
|
20230811,105600,677339660,3045,3045,3045,3045,0
|
|
20230811,105500,677339660,3045,3050,3050,3045,5124
|
|
20230811,105400,661716580,3050,3050,3050,3050,963
|
|
20230811,105300,658779430,3045,3040,3045,3040,150
|
|
20230811,105200,658322955,3040,3050,3050,3040,307
|
|
20230811,105100,657388635,3040,3045,3045,3040,1578
|
|
20230811,105000,652588950,3045,3045,3045,3045,1797
|
|
20230811,104900,647117085,3050,3050,3050,3050,43
|
|
20230811,104800,646985935,3050,3050,3050,3050,47
|
|
20230811,104700,646842585,3050,3050,3050,3050,10
|
|
20230811,104600,646812085,3050,3050,3050,3050,1511
|
|
20230811,104500,642203535,3055,3055,3055,3055,10
|
|
20230811,104400,642172985,3055,3060,3060,3055,1268
|
|
20230811,104300,638295420,3060,3060,3060,3060,674
|
|
20230811,104200,636232980,3065,3065,3065,3065,0
|
|
20230811,104100,636232980,3065,3065,3065,3065,184
|
|
20230811,104000,635669020,3060,3065,3065,3060,57
|
|
20230811,103900,635494445,3065,3065,3065,3065,300
|
|
20230811,103800,634574945,3065,3065,3065,3065,1296
|
|
20230811,103700,630602705,3065,3065,3070,3065,1472
|
|
20230811,103600,626090540,3065,3065,3065,3060,2558
|
|
20230811,103500,618252230,3065,3065,3070,3065,1362
|
|
20230811,103400,614077650,3070,3070,3070,3070,1223
|
|
20230811,103300,610323040,3070,3065,3070,3065,6329
|
|
20230811,103200,590903185,3060,3055,3060,3050,3001
|
|
20230811,103100,581722820,3050,3045,3050,3045,202
|
|
20230811,103000,581107230,3050,3050,3050,3050,0
|
|
20230811,102900,581107230,3050,3050,3050,3050,1000
|
|
20230811,102800,578057230,3055,3055,3060,3055,3643
|
|
20230811,102700,566913995,3055,3055,3055,3055,91
|
|
20230811,102600,566635990,3055,3060,3060,3050,1328
|
|
20230811,102500,562581750,3060,3060,3060,3060,0
|
|
20230811,102400,562581750,3060,3060,3060,3060,7
|
|
20230811,102300,562560330,3060,3060,3060,3060,20
|
|
20230811,102200,562499130,3060,3060,3060,3060,100
|
|
20230811,102100,562193130,3060,3060,3060,3060,18
|
|
20230811,102000,562138050,3060,3060,3060,3060,3
|
|
20230811,101900,562128870,3045,3045,3045,3045,200
|
|
20230811,101800,561519870,3045,3050,3050,3045,11123
|
|
20230811,101700,527648820,3055,3050,3055,3050,3467
|
|
20230811,101600,517065945,3050,3050,3050,3050,0
|
|
20230811,101500,517065945,3050,3050,3050,3050,10
|
|
20230811,101400,517035445,3045,3045,3045,3045,1
|
|
20230811,101300,517032400,3045,3045,3045,3045,400
|
|
20230811,101200,515814400,3045,3050,3050,3045,3469
|
|
20230811,101100,505234900,3050,3060,3060,3050,1779
|
|
20230811,101000,499801110,3060,3060,3060,3060,459
|
|
20230811,100900,498396570,3065,3060,3065,3060,741
|
|
20230811,100800,496128900,3065,3060,3065,3060,410
|
|
20230811,100700,494873240,3060,3055,3060,3050,5797
|
|
20230811,100600,477146475,3060,3065,3065,3060,2075
|
|
20230811,100500,470786760,3065,3060,3065,3060,8833
|
|
20230811,100400,443720265,3060,3060,3060,3060,2102
|
|
20230811,100300,437288145,3055,3045,3055,3045,4635
|
|
20230811,100200,423136140,3045,3045,3045,3045,4307
|
|
20230811,100100,410021325,3040,3040,3040,3040,24
|
|
20230811,100000,409948365,3040,3045,3045,3040,305
|
|
20230811,095900,409021140,3035,3035,3035,3035,3096
|
|
20230811,095800,399624780,3035,3035,3035,3035,1
|
|
20230811,095700,399621745,3035,3040,3040,3030,1022
|
|
20230811,095600,396518870,3045,3045,3045,3045,50
|
|
20230811,095500,396366620,3045,3045,3045,3045,5
|
|
20230811,095400,396351395,3050,3050,3050,3050,0
|
|
20230811,095300,396351395,3050,3050,3050,3050,1193
|
|
20230811,095200,392712745,3050,3040,3050,3040,1701
|
|
20230811,095100,387527695,3050,3045,3050,3045,2235
|
|
20230811,095000,380721495,3040,3045,3045,3040,1048
|
|
20230811,094900,377534835,3045,3045,3045,3045,3045
|
|
20230811,094800,368262810,3040,3040,3040,3040,1916
|
|
20230811,094700,362438170,3040,3030,3040,3030,6906
|
|
20230811,094600,341455090,3030,3030,3030,3030,561
|
|
20230811,094500,339755260,3030,3035,3035,3030,312
|
|
20230811,094400,338809840,3030,3030,3030,3030,2
|
|
20230811,094300,338803780,3025,3025,3025,3025,0
|
|
20230811,094200,338803780,3025,3025,3025,3025,0
|
|
20230811,094100,338803780,3025,3025,3030,3025,2069
|
|
20230811,094000,332545050,3030,3040,3040,3030,231
|
|
20230811,093900,331843555,3030,3035,3035,3030,100
|
|
20230811,093800,331540085,3030,3030,3030,3030,280
|
|
20230811,093700,330691685,3040,3040,3040,3030,302
|
|
20230811,093600,329776605,3040,3030,3040,3030,1580
|
|
20230811,093500,324989055,3035,3030,3035,3030,1572
|
|
20230811,093400,320220235,3030,3035,3035,3030,512
|
|
20230811,093300,318667815,3035,3035,3035,3035,6
|
|
20230811,093200,318649605,3035,3035,3035,3030,168
|
|
20230811,093100,318140430,3035,3035,3035,3030,2806
|
|
20230811,093000,309624610,3040,3040,3040,3035,1470
|
|
20230811,092900,305156060,3045,3030,3045,3030,369
|
|
20230811,092800,304035775,3025,3035,3040,3025,2321
|
|
20230811,092700,296985770,3025,3020,3035,3020,2145
|
|
20230811,092600,290498530,3020,3030,3030,2990,13775
|
|
20230811,092500,249034870,3035,3035,3040,3035,3896
|
|
20230811,092400,237197645,3035,3025,3035,3025,5159
|
|
20230811,092300,221558885,3010,3010,3010,3010,0
|
|
20230811,092200,221558885,3010,3010,3020,3010,303
|
|
20230811,092100,220646665,3000,3010,3010,3000,5251
|
|
20230811,092000,204876395,3010,3005,3010,3005,148
|
|
20230811,091900,204431570,3000,3015,3015,3000,1300
|
|
20230811,091800,200528985,3025,3030,3030,3020,2033
|
|
20230811,091700,194381000,3030,3030,3030,3030,1606
|
|
20230811,091600,189514820,3020,3020,3030,3020,211
|
|
20230811,091500,188877500,3030,3025,3030,3025,155
|
|
20230811,091400,188408495,3020,3030,3030,3020,498
|
|
20230811,091300,186902590,3030,3025,3030,3025,4262
|
|
20230811,091200,173994735,3015,3020,3025,3015,4858
|
|
20230811,091100,159318860,3020,3020,3020,3020,101
|
|
20230811,091000,159013840,3020,3010,3020,3000,2181
|
|
20230811,090900,152440980,3000,3010,3010,3000,300
|
|
20230811,090800,151539980,3010,3005,3010,3005,1758
|
|
20230811,090700,146250700,3005,2985,3010,2970,17893
|
|
20230811,090600,92557495,2990,2975,2990,2970,3607
|
|
20230811,090500,81814010,2975,2990,2990,2975,3379
|
|
20230811,090400,71745625,2995,2995,2995,2995,437
|
|
20230811,090300,70436810,2980,2975,2980,2975,152
|
|
20230811,090200,69984180,2965,2995,2995,2965,8583
|
|
20230811,090100,44367555,2995,3005,3005,2995,3663
|
|
20230811,090000,33381870,3005,3005,3010,3000,11109
|