630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192700,1846111410,3105,3105,3105,3105,17424
|
|
20230810,192600,1846111410,3105,3105,3105,3105,0
|
|
20230810,192500,1846111410,3105,3105,3105,3105,0
|
|
20230810,192400,1846111410,3105,3105,3105,3105,0
|
|
20230810,192300,1846111410,3105,3105,3105,3105,0
|
|
20230810,192200,1846111410,3105,3105,3105,3105,0
|
|
20230810,192100,1846111410,3105,3105,3105,3105,0
|
|
20230810,192000,1846111410,3105,3105,3105,3105,0
|
|
20230810,191900,1846111410,3105,3105,3105,3105,0
|
|
20230810,191800,1846111410,3105,3105,3105,3105,0
|
|
20230810,191700,1846111410,3105,3105,3105,3105,0
|
|
20230810,191600,1846111410,3105,3105,3105,3105,0
|
|
20230810,191500,1846111410,3105,3105,3105,3105,0
|
|
20230810,191400,1846111410,3105,3105,3105,3105,0
|
|
20230810,191300,1846111410,3105,3105,3105,3105,0
|
|
20230810,191200,1846111410,3105,3105,3105,3105,0
|
|
20230810,191100,1846111410,3105,3105,3105,3105,0
|
|
20230810,191000,1846111410,3105,3105,3105,3105,0
|
|
20230810,190900,1846111410,3105,3105,3105,3105,0
|
|
20230810,190800,1846111410,3105,3105,3105,3105,0
|
|
20230810,190700,1846111410,3105,3105,3105,3105,0
|
|
20230810,190600,1846111410,3105,3105,3105,3105,0
|
|
20230810,190500,1846111410,3105,3105,3105,3105,0
|
|
20230810,190400,1846111410,3105,3105,3105,3105,0
|
|
20230810,190300,1846111410,3105,3105,3105,3105,0
|
|
20230810,190200,1846111410,3105,3105,3105,3105,0
|
|
20230810,190100,1846111410,3105,3105,3105,3105,0
|
|
20230810,190000,1846111410,3105,3105,3105,3105,0
|
|
20230810,185900,1846111410,3105,3105,3105,3105,0
|
|
20230810,185800,1846111410,3105,3105,3105,3105,0
|
|
20230810,185700,1846111410,3105,3105,3105,3105,17424
|
|
20230810,185600,1846111410,3105,3105,3105,3105,0
|
|
20230810,185500,1846111410,3105,3105,3105,3105,0
|
|
20230810,185400,1846111410,3105,3105,3105,3105,0
|
|
20230810,185300,1846111410,3105,3105,3105,3105,0
|
|
20230810,185200,1846111410,3105,3105,3105,3105,0
|
|
20230810,185100,1846111410,3105,3105,3105,3105,0
|
|
20230810,185000,1846111410,3105,3105,3105,3105,0
|
|
20230810,184900,1846111410,3105,3105,3105,3105,0
|
|
20230810,184800,1846111410,3105,3105,3105,3105,0
|
|
20230810,184700,1846111410,3105,3105,3105,3105,0
|
|
20230810,184600,1846111410,3105,3105,3105,3105,0
|
|
20230810,184500,1846111410,3105,3105,3105,3105,0
|
|
20230810,184400,1846111410,3105,3105,3105,3105,0
|
|
20230810,184300,1846111410,3105,3105,3105,3105,0
|
|
20230810,184200,1846111410,3105,3105,3105,3105,0
|
|
20230810,184100,1846111410,3105,3105,3105,3105,0
|
|
20230810,184000,1846111410,3105,3105,3105,3105,0
|
|
20230810,183900,1846111410,3105,3105,3105,3105,0
|
|
20230810,183800,1846111410,3105,3105,3105,3105,0
|
|
20230810,183700,1846111410,3105,3105,3105,3105,0
|
|
20230810,183600,1846111410,3105,3105,3105,3105,0
|
|
20230810,183500,1846111410,3105,3105,3105,3105,0
|
|
20230810,183400,1846111410,3105,3105,3105,3105,0
|
|
20230810,183300,1846111410,3105,3105,3105,3105,0
|
|
20230810,183200,1846111410,3105,3105,3105,3105,0
|
|
20230810,183100,1846111410,3105,3105,3105,3105,0
|
|
20230810,183000,1846111410,3105,3105,3105,3105,0
|
|
20230810,182900,1846111410,3105,3105,3105,3105,0
|
|
20230810,182800,1846111410,3105,3105,3105,3105,0
|
|
20230810,182700,1846111410,3105,3105,3105,3105,17424
|
|
20230810,182600,1846111410,3105,3105,3105,3105,0
|
|
20230810,182500,1846111410,3105,3105,3105,3105,0
|
|
20230810,182400,1846111410,3105,3105,3105,3105,0
|
|
20230810,182300,1846111410,3105,3105,3105,3105,0
|
|
20230810,182200,1846111410,3105,3105,3105,3105,0
|
|
20230810,182100,1846111410,3105,3105,3105,3105,0
|
|
20230810,182000,1846111410,3105,3105,3105,3105,0
|
|
20230810,181900,1846111410,3105,3105,3105,3105,0
|
|
20230810,181800,1846111410,3105,3105,3105,3105,0
|
|
20230810,181700,1846111410,3105,3105,3105,3105,0
|
|
20230810,181600,1846111410,3105,3105,3105,3105,0
|
|
20230810,181500,1846111410,3105,3105,3105,3105,0
|
|
20230810,181400,1846111410,3105,3105,3105,3105,0
|
|
20230810,181300,1846111410,3105,3105,3105,3105,0
|
|
20230810,181200,1846111410,3105,3105,3105,3105,0
|
|
20230810,181100,1846111410,3105,3105,3105,3105,0
|
|
20230810,181000,1846111410,3105,3105,3105,3105,0
|
|
20230810,180900,1846111410,3105,3105,3105,3105,0
|
|
20230810,180800,1846111410,3105,3105,3105,3105,0
|
|
20230810,180700,1846111410,3105,3105,3105,3105,0
|
|
20230810,180600,1846111410,3105,3105,3105,3105,0
|
|
20230810,180500,1846111410,3105,3105,3105,3105,0
|
|
20230810,180400,1846111410,3105,3105,3105,3105,0
|
|
20230810,180300,1846111410,3105,3105,3105,3105,0
|
|
20230810,180200,1846111410,3105,3105,3105,3105,0
|
|
20230810,180100,1846111410,3105,3105,3105,3105,0
|
|
20230810,180000,1846111410,3105,3105,3105,3105,0
|
|
20230810,175900,1846111410,3105,3105,3105,3105,0
|
|
20230810,175800,1846111410,3105,3105,3105,3105,0
|
|
20230810,175700,1846111410,3105,3105,3105,3105,17424
|
|
20230810,175600,1846111410,3105,3105,3105,3105,0
|
|
20230810,175500,1846111410,3105,3105,3105,3105,0
|
|
20230810,175400,1846111410,3105,3105,3105,3105,0
|
|
20230810,175300,1846111410,3105,3105,3105,3105,0
|
|
20230810,175200,1846111410,3105,3105,3105,3105,0
|
|
20230810,175100,1846111410,3105,3105,3105,3105,0
|
|
20230810,175000,1846111410,3105,3105,3105,3105,0
|
|
20230810,174900,1846111410,3105,3105,3105,3105,0
|
|
20230810,174800,1846111410,3105,3105,3105,3105,0
|
|
20230810,174700,1846111410,3105,3105,3105,3105,0
|
|
20230810,174600,1846111410,3105,3105,3105,3105,0
|
|
20230810,174500,1846111410,3105,3105,3105,3105,0
|
|
20230810,174400,1846111410,3105,3105,3105,3105,0
|
|
20230810,174300,1846111410,3105,3105,3105,3105,0
|
|
20230810,174200,1846111410,3105,3105,3105,3105,0
|
|
20230810,174100,1846111410,3105,3105,3105,3105,0
|
|
20230810,174000,1846111410,3105,3105,3105,3105,0
|
|
20230810,173900,1846111410,3105,3105,3105,3105,0
|
|
20230810,173800,1846111410,3105,3105,3105,3105,0
|
|
20230810,173700,1846111410,3105,3105,3105,3105,0
|
|
20230810,173600,1846111410,3105,3105,3105,3105,0
|
|
20230810,173500,1846111410,3105,3105,3105,3105,0
|
|
20230810,173400,1846111410,3105,3105,3105,3105,0
|
|
20230810,173300,1846111410,3105,3105,3105,3105,0
|
|
20230810,173200,1846111410,3105,3105,3105,3105,0
|
|
20230810,173100,1846111410,3105,3105,3105,3105,0
|
|
20230810,173000,1846111410,3105,3105,3105,3105,0
|
|
20230810,172900,1846111410,3105,3105,3105,3105,0
|
|
20230810,172800,1846111410,3105,3105,3105,3105,0
|
|
20230810,172700,1846111410,3105,3105,3105,3105,17424
|
|
20230810,172600,1846111410,3105,3105,3105,3105,0
|
|
20230810,172500,1846111410,3105,3105,3105,3105,0
|
|
20230810,172400,1846111410,3105,3105,3105,3105,0
|
|
20230810,172300,1846111410,3105,3105,3105,3105,0
|
|
20230810,172200,1846111410,3105,3105,3105,3105,0
|
|
20230810,172100,1846111410,3105,3105,3105,3105,0
|
|
20230810,172000,1846111410,3105,3105,3105,3105,0
|
|
20230810,171900,1846111410,3105,3105,3105,3105,0
|
|
20230810,171800,1846111410,3105,3105,3105,3105,0
|
|
20230810,171700,1846111410,3105,3105,3105,3105,0
|
|
20230810,171600,1846111410,3105,3105,3105,3105,0
|
|
20230810,171500,1846111410,3105,3105,3105,3105,0
|
|
20230810,171400,1846111410,3105,3105,3105,3105,0
|
|
20230810,171300,1846111410,3105,3105,3105,3105,0
|
|
20230810,171200,1846111410,3105,3105,3105,3105,0
|
|
20230810,171100,1846111410,3105,3105,3105,3105,0
|
|
20230810,171000,1846111410,3105,3105,3105,3105,0
|
|
20230810,170900,1846111410,3105,3105,3105,3105,0
|
|
20230810,170800,1846111410,3105,3105,3105,3105,0
|
|
20230810,170700,1846111410,3105,3105,3105,3105,0
|
|
20230810,170600,1846111410,3105,3105,3105,3105,0
|
|
20230810,170500,1846111410,3105,3105,3105,3105,0
|
|
20230810,170400,1846111410,3105,3105,3105,3105,0
|
|
20230810,170300,1846111410,3105,3105,3105,3105,0
|
|
20230810,170200,1846111410,3105,3105,3105,3105,0
|
|
20230810,170100,1846111410,3105,3105,3105,3105,0
|
|
20230810,170000,1846111410,3105,3105,3105,3105,0
|
|
20230810,165900,1846111410,3105,3105,3105,3105,0
|
|
20230810,165800,1846111410,3105,3105,3105,3105,0
|
|
20230810,165700,1846111410,3105,3105,3105,3105,17424
|
|
20230810,165600,1846111410,3105,3105,3105,3105,0
|
|
20230810,165500,1846111410,3105,3105,3105,3105,0
|
|
20230810,165400,1846111410,3105,3105,3105,3105,0
|
|
20230810,165300,1846111410,3105,3105,3105,3105,0
|
|
20230810,165200,1846111410,3105,3105,3105,3105,0
|
|
20230810,165100,1846111410,3105,3105,3105,3105,0
|
|
20230810,165000,1846111410,3105,3105,3105,3105,0
|
|
20230810,164900,1846111410,3105,3105,3105,3105,0
|
|
20230810,164800,1846111410,3105,3105,3105,3105,0
|
|
20230810,164700,1846111410,3105,3105,3105,3105,0
|
|
20230810,164600,1846111410,3105,3105,3105,3105,0
|
|
20230810,164500,1846111410,3105,3105,3105,3105,0
|
|
20230810,164400,1846111410,3105,3105,3105,3105,0
|
|
20230810,164300,1846111410,3105,3105,3105,3105,0
|
|
20230810,164200,1846111410,3105,3105,3105,3105,0
|
|
20230810,164100,1846111410,3105,3105,3105,3105,0
|
|
20230810,164000,1846111410,3105,3105,3105,3105,0
|
|
20230810,163900,1846111410,3105,3105,3105,3105,0
|
|
20230810,163800,1846111410,3105,3105,3105,3105,0
|
|
20230810,163700,1846111410,3105,3105,3105,3105,0
|
|
20230810,163600,1846111410,3105,3105,3105,3105,0
|
|
20230810,163500,1846111410,3105,3105,3105,3105,0
|
|
20230810,163400,1846111410,3105,3105,3105,3105,0
|
|
20230810,163300,1846111410,3105,3105,3105,3105,0
|
|
20230810,163200,1846111410,3105,3105,3105,3105,0
|
|
20230810,163100,1846111410,3105,3105,3105,3105,0
|
|
20230810,163000,1846111410,3105,3105,3105,3105,0
|
|
20230810,162900,1846111410,3105,3105,3105,3105,0
|
|
20230810,162800,1846111410,3105,3105,3105,3105,0
|
|
20230810,162700,1846111410,3105,3105,3105,3105,17424
|
|
20230810,162600,1846111410,3105,3105,3105,3105,0
|
|
20230810,162500,1846111410,3105,3105,3105,3105,0
|
|
20230810,162400,1846111410,3105,3105,3105,3105,0
|
|
20230810,162300,1846111410,3105,3105,3105,3105,0
|
|
20230810,162200,1846111410,3105,3105,3105,3105,0
|
|
20230810,162100,1846111410,3105,3105,3105,3105,0
|
|
20230810,162000,1846111410,3105,3105,3105,3105,0
|
|
20230810,161900,1846111410,3105,3105,3105,3105,0
|
|
20230810,161800,1846111410,3105,3105,3105,3105,0
|
|
20230810,161700,1846111410,3105,3105,3105,3105,0
|
|
20230810,161600,1846111410,3105,3105,3105,3105,0
|
|
20230810,161500,1846111410,3105,3105,3105,3105,0
|
|
20230810,161400,1846111410,3105,3105,3105,3105,0
|
|
20230810,161300,1846111410,3105,3105,3105,3105,0
|
|
20230810,161200,1846111410,3105,3105,3105,3105,0
|
|
20230810,161100,1846111410,3105,3105,3105,3105,0
|
|
20230810,161000,1846111410,3105,3105,3105,3105,0
|
|
20230810,160900,1846111410,3105,3105,3105,3105,0
|
|
20230810,160800,1846111410,3105,3105,3105,3105,0
|
|
20230810,160700,1846111410,3105,3105,3105,3105,0
|
|
20230810,160600,1846111410,3105,3105,3105,3105,0
|
|
20230810,160500,1846111410,3105,3105,3105,3105,0
|
|
20230810,160400,1846111410,3105,3105,3105,3105,0
|
|
20230810,160300,1846111410,3105,3105,3105,3105,0
|
|
20230810,160200,1846111410,3105,3105,3105,3105,0
|
|
20230810,160100,1846111410,3105,3105,3105,3105,0
|
|
20230810,160000,1846111410,3105,3105,3105,3105,0
|
|
20230810,155900,1846111410,3105,3105,3105,3105,0
|
|
20230810,155800,1846111410,3105,3105,3105,3105,0
|
|
20230810,155700,1846111410,3105,3105,3105,3105,17424
|
|
20230810,155600,1846111410,3105,3105,3105,3105,0
|
|
20230810,155500,1846111410,3105,3105,3105,3105,0
|
|
20230810,155400,1846111410,3105,3105,3105,3105,0
|
|
20230810,155300,1846111410,3105,3105,3105,3105,0
|
|
20230810,155200,1846111410,3105,3105,3105,3105,0
|
|
20230810,155100,1846111410,3105,3105,3105,3105,0
|
|
20230810,155000,1846111410,3105,3105,3105,3105,0
|
|
20230810,154900,1846111410,3105,3105,3105,3105,0
|
|
20230810,154800,1846111410,3105,3105,3105,3105,0
|
|
20230810,154700,1846111410,3105,3105,3105,3105,0
|
|
20230810,154600,1846111410,3105,3105,3105,3105,0
|
|
20230810,154500,1846111410,3105,3105,3105,3105,0
|
|
20230810,154400,1846111410,3105,3105,3105,3105,0
|
|
20230810,154300,1846111410,3105,3105,3105,3105,0
|
|
20230810,154200,1846111410,3105,3105,3105,3105,0
|
|
20230810,154100,1846111410,3105,3105,3105,3105,0
|
|
20230810,154000,1846111410,3105,3105,3105,3105,0
|
|
20230810,153900,1846111410,3105,3105,3105,3105,0
|
|
20230810,153800,1846111410,3105,3105,3105,3105,0
|
|
20230810,153700,1846111410,3105,3105,3105,3105,0
|
|
20230810,153600,1846111410,3105,3105,3105,3105,0
|
|
20230810,153500,1846111410,3105,3105,3105,3105,0
|
|
20230810,153400,1846111410,3105,3105,3105,3105,0
|
|
20230810,153300,1846111410,3105,3105,3105,3105,0
|
|
20230810,153200,1846111410,3105,3105,3105,3105,0
|
|
20230810,153100,1846111410,3105,3105,3105,3105,0
|
|
20230810,153000,1846111410,3105,3105,3105,3105,17424
|
|
20230810,152900,1792009890,3090,3090,3090,3090,0
|
|
20230810,152800,1792009890,3090,3090,3090,3090,0
|
|
20230810,152700,1792009890,3090,3090,3090,3090,0
|
|
20230810,152600,1792009890,3090,3090,3090,3090,0
|
|
20230810,152500,1792009890,3090,3090,3090,3090,0
|
|
20230810,152400,1792009890,3090,3090,3090,3090,0
|
|
20230810,152300,1792009890,3090,3090,3090,3090,0
|
|
20230810,152200,1792009890,3090,3090,3090,3090,0
|
|
20230810,152100,1792009890,3090,3090,3090,3090,0
|
|
20230810,152000,1792009890,3090,3090,3090,3090,0
|
|
20230810,151900,1792009890,3090,3085,3090,3075,9312
|
|
20230810,151800,1763314390,3085,3085,3090,3080,3199
|
|
20230810,151700,1753450045,3090,3075,3090,3075,644
|
|
20230810,151600,1751460100,3095,3090,3105,3070,12082
|
|
20230810,151500,1714159795,3090,3090,3090,3090,4070
|
|
20230810,151400,1701583495,3090,3090,3090,3085,340
|
|
20230810,151300,1700533940,3085,3085,3090,3085,3267
|
|
20230810,151200,1690448610,3085,3090,3090,3085,312
|
|
20230810,151100,1689485085,3090,3090,3090,3090,2441
|
|
20230810,151000,1681942395,3090,3085,3090,3085,2302
|
|
20230810,150900,1674830660,3090,3095,3095,3090,3143
|
|
20230810,150800,1665114635,3095,3095,3100,3095,1292
|
|
20230810,150700,1661112875,3095,3095,3100,3090,637
|
|
20230810,150600,1659140600,3090,3090,3090,3090,166
|
|
20230810,150500,1658627660,3090,3090,3090,3090,0
|
|
20230810,150400,1658627660,3090,3095,3095,3090,121
|
|
20230810,150300,1658253175,3095,3095,3095,3090,643
|
|
20230810,150200,1656266095,3095,3105,3105,3095,285
|
|
20230810,150100,1655384005,3100,3100,3100,3100,8
|
|
20230810,150000,1655359205,3100,3095,3100,3090,3748
|
|
20230810,145900,1643743750,3095,3095,3095,3095,100
|
|
20230810,145800,1643434250,3100,3095,3100,3095,1507
|
|
20230810,145700,1638768470,3095,3095,3095,3095,3
|
|
20230810,145600,1638759185,3095,3095,3095,3095,16
|
|
20230810,145500,1638709665,3095,3090,3095,3090,597
|
|
20230810,145400,1636864570,3090,3090,3090,3090,0
|
|
20230810,145300,1636864570,3090,3090,3090,3090,0
|
|
20230810,145200,1636864570,3090,3090,3090,3085,159
|
|
20230810,145100,1636373440,3090,3090,3090,3090,4
|
|
20230810,145000,1636361080,3090,3085,3090,3080,2452
|
|
20230810,144900,1628799905,3080,3085,3085,3080,2607
|
|
20230810,144800,1620770310,3090,3085,3090,3080,1830
|
|
20230810,144700,1615132450,3085,3080,3085,3080,28
|
|
20230810,144600,1615046205,3080,3090,3090,3080,1312
|
|
20230810,144500,1611000530,3090,3090,3090,3090,1261
|
|
20230810,144400,1607104040,3090,3095,3095,3090,12
|
|
20230810,144300,1607066950,3095,3090,3095,3090,289
|
|
20230810,144200,1606173655,3090,3090,3090,3090,0
|
|
20230810,144100,1606173655,3090,3085,3090,3085,112
|
|
20230810,144000,1605827825,3085,3095,3095,3085,4756
|
|
20230810,143900,1591135645,3105,3100,3105,3100,1034
|
|
20230810,143800,1587925945,3105,3100,3105,3095,2367
|
|
20230810,143700,1580588000,3100,3100,3100,3095,1660
|
|
20230810,143600,1575442075,3095,3095,3095,3090,1042
|
|
20230810,143500,1572217335,3095,3095,3095,3095,11
|
|
20230810,143400,1572183290,3095,3095,3095,3095,163
|
|
20230810,143300,1571678805,3100,3100,3100,3100,50
|
|
20230810,143200,1571523805,3095,3095,3095,3090,1302
|
|
20230810,143100,1567497215,3095,3105,3105,3095,6830
|
|
20230810,143000,1546335715,3105,3105,3105,3105,574
|
|
20230810,142900,1544553445,3105,3105,3110,3105,302
|
|
20230810,142800,1543615730,3105,3105,3110,3105,314
|
|
20230810,142700,1542640120,3105,3100,3105,3100,389
|
|
20230810,142600,1541432525,3105,3100,3105,3100,53
|
|
20230810,142500,1541268215,3100,3100,3105,3100,1312
|
|
20230810,142400,1537194770,3100,3100,3100,3100,91
|
|
20230810,142300,1536912670,3100,3095,3100,3095,769
|
|
20230810,142200,1534531115,3095,3090,3095,3090,1711
|
|
20230810,142100,1529237915,3090,3090,3090,3090,464
|
|
20230810,142000,1527804155,3090,3085,3090,3085,501
|
|
20230810,141900,1526258565,3085,3085,3085,3085,1501
|
|
20230810,141800,1521627980,3090,3090,3095,3090,186
|
|
20230810,141700,1521052985,3085,3090,3090,3085,412
|
|
20230810,141600,1519780720,3090,3100,3100,3090,406
|
|
20230810,141500,1518526170,3090,3100,3100,3090,4606
|
|
20230810,141400,1504289460,3100,3105,3105,3100,6797
|
|
20230810,141300,1483217440,3105,3105,3105,3105,323
|
|
20230810,141200,1482214525,3105,3105,3105,3105,12
|
|
20230810,141100,1482177265,3105,3100,3105,3100,529
|
|
20230810,141000,1480536865,3105,3105,3105,3105,3
|
|
20230810,140900,1480527550,3100,3100,3100,3100,102
|
|
20230810,140800,1480211350,3100,3095,3100,3095,83
|
|
20230810,140700,1479954160,3100,3100,3100,3100,3807
|
|
20230810,140600,1468152460,3100,3100,3100,3100,535
|
|
20230810,140500,1466493960,3100,3100,3100,3100,146
|
|
20230810,140400,1466041360,3100,3095,3100,3095,2322
|
|
20230810,140300,1458853675,3100,3100,3100,3095,834
|
|
20230810,140200,1456269180,3105,3105,3105,3105,26
|
|
20230810,140100,1456188450,3105,3105,3105,3105,19
|
|
20230810,140000,1456129455,3105,3105,3105,3105,768
|
|
20230810,135900,1453744815,3110,3110,3110,3110,6
|
|
20230810,135800,1453726155,3110,3105,3110,3105,9
|
|
20230810,135700,1453698170,3100,3100,3105,3095,3132
|
|
20230810,135600,1443992165,3100,3105,3105,3100,2796
|
|
20230810,135500,1435319770,3105,3110,3110,3105,285
|
|
20230810,135400,1434434680,3110,3105,3110,3105,1060
|
|
20230810,135300,1431138530,3110,3110,3110,3110,75
|
|
20230810,135200,1430905280,3105,3105,3105,3105,0
|
|
20230810,135100,1430905280,3105,3105,3105,3105,702
|
|
20230810,135000,1428725570,3105,3110,3110,3105,1638
|
|
20230810,134900,1423635320,3115,3110,3115,3110,161
|
|
20230810,134800,1423133810,3115,3120,3120,3115,540
|
|
20230810,134700,1421450510,3120,3120,3120,3120,1350
|
|
20230810,134600,1417238510,3125,3120,3125,3120,468
|
|
20230810,134500,1415777785,3125,3125,3125,3125,420
|
|
20230810,134400,1414465285,3115,3125,3125,3115,1321
|
|
20230810,134300,1410342005,3125,3120,3125,3120,221
|
|
20230810,134200,1409651385,3125,3120,3130,3120,9429
|
|
20230810,134100,1380204385,3115,3115,3115,3115,21
|
|
20230810,134000,1380138970,3115,3115,3115,3115,1694
|
|
20230810,133900,1374862160,3115,3115,3120,3115,1733
|
|
20230810,133800,1369455990,3120,3120,3120,3120,128
|
|
20230810,133700,1369056630,3120,3115,3120,3115,2571
|
|
20230810,133600,1361035860,3115,3115,3115,3110,4298
|
|
20230810,133500,1347656415,3115,3110,3115,3110,376
|
|
20230810,133400,1346486055,3110,3110,3110,3110,32
|
|
20230810,133300,1346386535,3115,3115,3115,3115,901
|
|
20230810,133200,1343579920,3110,3115,3115,3110,2436
|
|
20230810,133100,1335992240,3115,3120,3120,3115,106
|
|
20230810,133000,1335661780,3120,3110,3120,3110,3720
|
|
20230810,132900,1324073330,3115,3110,3115,3110,13896
|
|
20230810,132800,1280856760,3110,3110,3110,3110,101
|
|
20230810,132700,1280542650,3110,3110,3110,3110,2832
|
|
20230810,132600,1271735130,3110,3110,3110,3110,42
|
|
20230810,132500,1271604510,3105,3105,3105,3105,857
|
|
20230810,132400,1268943525,3105,3105,3105,3100,4609
|
|
20230810,132300,1254643215,3105,3100,3105,3095,1842
|
|
20230810,132200,1248938125,3100,3100,3100,3100,171
|
|
20230810,132100,1248408025,3105,3105,3105,3105,30
|
|
20230810,132000,1248314875,3105,3100,3105,3100,140
|
|
20230810,131900,1247880675,3100,3100,3100,3100,0
|
|
20230810,131800,1247880675,3100,3100,3100,3100,0
|
|
20230810,131700,1247880675,3100,3100,3100,3100,251
|
|
20230810,131600,1247102575,3100,3100,3100,3100,61
|
|
20230810,131500,1246913475,3110,3110,3110,3110,11
|
|
20230810,131400,1246879265,3110,3105,3110,3105,802
|
|
20230810,131300,1244388995,3100,3100,3100,3100,87
|
|
20230810,131200,1244119295,3105,3105,3105,3105,10
|
|
20230810,131100,1244088245,3100,3105,3105,3100,429
|
|
20230810,131000,1242756245,3105,3095,3105,3095,844
|
|
20230810,130900,1240140630,3095,3105,3105,3095,2187
|
|
20230810,130800,1233365670,3100,3100,3105,3100,598
|
|
20230810,130700,1231510135,3105,3100,3105,3100,1253
|
|
20230810,130600,1227624260,3100,3100,3100,3100,300
|
|
20230810,130500,1226694260,3105,3105,3105,3105,169
|
|
20230810,130400,1226169515,3105,3100,3105,3100,165
|
|
20230810,130300,1225657205,3100,3100,3100,3100,0
|
|
20230810,130200,1225657205,3100,3105,3105,3100,14
|
|
20230810,130100,1225613755,3105,3105,3105,3105,1010
|
|
20230810,130000,1222477705,3105,3105,3105,3100,2131
|
|
20230810,125900,1215861000,3105,3100,3105,3100,105
|
|
20230810,125800,1215535495,3105,3105,3105,3105,68
|
|
20230810,125700,1215324355,3105,3105,3105,3105,646
|
|
20230810,125600,1213318525,3105,3105,3105,3105,322
|
|
20230810,125500,1212318715,3105,3105,3105,3100,164
|
|
20230810,125400,1211809500,3105,3105,3105,3105,135
|
|
20230810,125300,1211390325,3105,3095,3105,3095,6144
|
|
20230810,125200,1192339515,3095,3095,3095,3095,4
|
|
20230810,125100,1192327135,3100,3100,3100,3100,43
|
|
20230810,125000,1192193835,3100,3105,3105,3100,2172
|
|
20230810,124900,1185458635,3100,3100,3100,3100,1397
|
|
20230810,124800,1181127935,3100,3100,3100,3100,2
|
|
20230810,124700,1181121735,3100,3100,3100,3100,0
|
|
20230810,124600,1181121735,3100,3100,3100,3100,32
|
|
20230810,124500,1181022535,3100,3100,3100,3100,0
|
|
20230810,124400,1181022535,3100,3100,3100,3100,271
|
|
20230810,124300,1180182435,3105,3105,3105,3105,2
|
|
20230810,124200,1180176225,3105,3105,3105,3105,20
|
|
20230810,124100,1180114125,3105,3100,3105,3100,5710
|
|
20230810,124000,1162412620,3100,3095,3100,3095,1576
|
|
20230810,123900,1157532550,3095,3100,3100,3095,427
|
|
20230810,123800,1156208855,3105,3105,3105,3105,100
|
|
20230810,123700,1155898355,3105,3105,3105,3105,0
|
|
20230810,123600,1155898355,3105,3105,3105,3105,2015
|
|
20230810,123500,1149641780,3105,3100,3105,3100,2868
|
|
20230810,123400,1140749245,3100,3090,3100,3090,7617
|
|
20230810,123300,1117204135,3090,3090,3090,3090,2
|
|
20230810,123200,1117197955,3090,3090,3090,3085,23
|
|
20230810,123100,1117126955,3090,3090,3090,3090,91
|
|
20230810,123000,1116845765,3085,3090,3090,3085,12
|
|
20230810,122900,1116808740,3085,3085,3085,3085,0
|
|
20230810,122800,1116808740,3085,3090,3090,3085,1660
|
|
20230810,122700,1111681970,3090,3090,3090,3090,766
|
|
20230810,122600,1109315030,3090,3090,3095,3090,1053
|
|
20230810,122500,1106061035,3090,3095,3095,3090,521
|
|
20230810,122400,1104450540,3100,3095,3100,3095,51
|
|
20230810,122300,1104292690,3095,3095,3095,3095,162
|
|
20230810,122200,1103791300,3095,3095,3095,3095,202
|
|
20230810,122100,1103166110,3095,3095,3095,3095,0
|
|
20230810,122000,1103166110,3095,3100,3100,3095,613
|
|
20230810,121900,1101266560,3100,3100,3100,3100,57
|
|
20230810,121800,1101089860,3100,3100,3100,3100,42
|
|
20230810,121700,1100959660,3100,3095,3100,3095,301
|
|
20230810,121600,1100028060,3100,3105,3105,3100,157
|
|
20230810,121500,1099541085,3105,3105,3105,3105,22
|
|
20230810,121400,1099472775,3095,3095,3100,3095,470
|
|
20230810,121300,1098016260,3100,3100,3100,3100,62
|
|
20230810,121200,1097824060,3095,3100,3100,3095,109
|
|
20230810,121100,1097486165,3095,3095,3095,3095,1365
|
|
20230810,121000,1093261490,3095,3095,3095,3095,39
|
|
20230810,120900,1093140785,3090,3090,3090,3090,848
|
|
20230810,120800,1090520465,3085,3085,3085,3085,197
|
|
20230810,120700,1089912720,3090,3095,3095,3085,213
|
|
20230810,120600,1089254385,3095,3095,3095,3095,50
|
|
20230810,120500,1089099635,3095,3100,3100,3090,2147
|
|
20230810,120400,1082454725,3095,3100,3100,3095,474
|
|
20230810,120300,1080986130,3100,3105,3105,3100,1005
|
|
20230810,120200,1077870525,3095,3100,3100,3095,552
|
|
20230810,120100,1076160205,3105,3105,3105,3105,1724
|
|
20230810,120000,1070807185,3100,3100,3100,3100,601
|
|
20230810,115900,1068944085,3100,3105,3105,3100,212
|
|
20230810,115800,1068286335,3105,3100,3105,3100,2444
|
|
20230810,115700,1060709895,3095,3105,3105,3095,164
|
|
20230810,115600,1060201375,3105,3085,3105,3085,7721
|
|
20230810,115500,1036272205,3080,3085,3085,3080,101
|
|
20230810,115400,1035961120,3080,3080,3080,3080,500
|
|
20230810,115300,1034421120,3080,3080,3080,3080,1111
|
|
20230810,115200,1030999240,3085,3090,3090,3085,12
|
|
20230810,115100,1030962170,3090,3090,3090,3090,326
|
|
20230810,115000,1029954830,3085,3085,3085,3085,20
|
|
20230810,114900,1029893130,3090,3090,3090,3090,320
|
|
20230810,114800,1028904330,3090,3080,3090,3080,576
|
|
20230810,114700,1027129890,3085,3085,3085,3085,1
|
|
20230810,114600,1027126805,3090,3080,3090,3080,171
|
|
20230810,114500,1026598425,3085,3080,3085,3080,1192
|
|
20230810,114400,1022921365,3080,3080,3080,3080,50
|
|
20230810,114300,1022767365,3085,3080,3085,3080,64
|
|
20230810,114200,1022570045,3080,3080,3080,3080,139
|
|
20230810,114100,1022141925,3080,3075,3080,3075,202
|
|
20230810,114000,1021520715,3080,3080,3080,3080,88
|
|
20230810,113900,1021249675,3085,3085,3085,3085,0
|
|
20230810,113800,1021249675,3085,3085,3085,3085,162
|
|
20230810,113700,1020749905,3085,3085,3085,3085,165
|
|
20230810,113600,1020240880,3085,3085,3085,3075,248
|
|
20230810,113500,1019477460,3085,3085,3085,3085,0
|
|
20230810,113400,1019477460,3085,3085,3085,3080,1236
|
|
20230810,113300,1015670260,3080,3085,3085,3080,297
|
|
20230810,113200,1014754115,3085,3085,3085,3085,0
|
|
20230810,113100,1014754115,3085,3085,3085,3085,25
|
|
20230810,113000,1014676990,3085,3080,3085,3080,4
|
|
20230810,112900,1014664655,3085,3085,3085,3085,88
|
|
20230810,112800,1014393175,3085,3085,3085,3085,188
|
|
20230810,112700,1013813195,3085,3080,3085,3080,455
|
|
20230810,112600,1012411520,3080,3080,3080,3080,1
|
|
20230810,112500,1012408440,3080,3085,3085,3080,1159
|
|
20230810,112400,1008838425,3085,3080,3085,3080,388
|
|
20230810,112300,1007642155,3080,3080,3080,3080,1
|
|
20230810,112200,1007639075,3080,3080,3080,3080,898
|
|
20230810,112100,1004873235,3080,3085,3085,3080,11
|
|
20230810,112000,1004839305,3080,3075,3080,3075,1111
|
|
20230810,111900,1001417440,3075,3075,3075,3075,0
|
|
20230810,111800,1001417440,3075,3080,3080,3075,22
|
|
20230810,111700,1001349685,3070,3070,3070,3070,1148
|
|
20230810,111600,997825325,3065,3065,3065,3065,15
|
|
20230810,111500,997779350,3065,3065,3070,3065,794
|
|
20230810,111400,995345715,3070,3070,3070,3070,5
|
|
20230810,111300,995330365,3070,3070,3070,3070,33
|
|
20230810,111200,995229055,3070,3070,3070,3070,23
|
|
20230810,111100,995158445,3070,3070,3070,3070,6
|
|
20230810,111000,995140025,3070,3070,3070,3065,110
|
|
20230810,110900,994802330,3070,3070,3070,3060,330
|
|
20230810,110800,993789395,3070,3070,3070,3070,1
|
|
20230810,110700,993786325,3060,3065,3065,3060,2034
|
|
20230810,110600,987557145,3070,3075,3080,3065,16232
|
|
20230810,110500,937645475,3080,3080,3080,3075,4841
|
|
20230810,110400,922754710,3085,3085,3085,3085,18
|
|
20230810,110300,922699180,3080,3085,3085,3080,368
|
|
20230810,110200,921564530,3085,3080,3085,3075,1605
|
|
20230810,110100,916621430,3085,3090,3090,3085,220
|
|
20230810,110000,915942705,3085,3085,3090,3085,303
|
|
20230810,105900,915007945,3090,3090,3090,3090,8
|
|
20230810,105800,914983225,3085,3085,3085,3085,100
|
|
20230810,105700,914674725,3085,3085,3085,3085,1151
|
|
20230810,105600,911123890,3080,3085,3085,3080,569
|
|
20230810,105500,909371350,3085,3080,3085,3080,331
|
|
20230810,105400,908351805,3085,3080,3085,3080,924
|
|
20230810,105300,905503175,3080,3080,3080,3080,282
|
|
20230810,105200,904634615,3080,3085,3085,3080,1110
|
|
20230810,105100,901215665,3085,3075,3085,3075,303
|
|
20230810,105000,900283910,3085,3080,3085,3080,1162
|
|
20230810,104900,896704915,3075,3070,3075,3070,2094
|
|
20230810,104800,890270865,3070,3065,3070,3065,914
|
|
20230810,104700,887466845,3065,3060,3065,3060,501
|
|
20230810,104600,885931285,3065,3065,3070,3065,591
|
|
20230810,104500,884119865,3065,3060,3065,3060,193
|
|
20230810,104400,883528630,3060,3060,3065,3060,341
|
|
20230810,104300,882484010,3060,3065,3065,3055,888
|
|
20230810,104200,879765890,3065,3050,3065,3050,10499
|
|
20230810,104100,847638335,3055,3055,3055,3055,540
|
|
20230810,104000,845988635,3060,3060,3060,3060,10
|
|
20230810,103900,845958035,3060,3060,3060,3060,14
|
|
20230810,103800,845915195,3060,3060,3060,3060,15
|
|
20230810,103700,845869295,3060,3060,3060,3060,632
|
|
20230810,103600,843935375,3060,3060,3060,3060,1772
|
|
20230810,103500,838513055,3060,3060,3060,3060,48
|
|
20230810,103400,838366175,3060,3055,3060,3055,350
|
|
20230810,103300,837296425,3060,3060,3060,3060,785
|
|
20230810,103200,834894325,3055,3060,3060,3055,52
|
|
20230810,103100,834735210,3055,3055,3060,3055,202
|
|
20230810,103000,834118095,3060,3060,3060,3060,0
|
|
20230810,102900,834118095,3060,3060,3060,3060,16
|
|
20230810,102800,834069135,3060,3065,3065,3060,104
|
|
20230810,102700,833750395,3050,3070,3070,3050,5130
|
|
20230810,102600,818074360,3070,3060,3070,3060,1815
|
|
20230810,102500,812515540,3060,3055,3060,3055,70
|
|
20230810,102400,812301365,3060,3060,3060,3060,13
|
|
20230810,102300,812261585,3060,3055,3060,3055,115
|
|
20230810,102200,811910185,3055,3060,3060,3055,644
|
|
20230810,102100,809941545,3060,3060,3060,3060,20
|
|
20230810,102000,809880345,3060,3060,3060,3060,1890
|
|
20230810,101900,804096945,3055,3055,3055,3055,125
|
|
20230810,101800,803715070,3055,3055,3055,3050,199
|
|
20230810,101700,803107155,3050,3050,3050,3050,50
|
|
20230810,101600,802954655,3050,3055,3055,3050,302
|
|
20230810,101500,802032060,3055,3055,3055,3055,2
|
|
20230810,101400,802025950,3060,3060,3060,3060,3
|
|
20230810,101300,802016770,3050,3055,3055,3050,410
|
|
20230810,101200,800764745,3055,3055,3055,3055,15
|
|
20230810,101100,800718920,3055,3055,3055,3055,93
|
|
20230810,101000,800434805,3055,3055,3055,3055,126
|
|
20230810,100900,800049875,3050,3050,3050,3045,543
|
|
20230810,100800,798395270,3045,3045,3045,3045,6792
|
|
20230810,100700,777713630,3045,3045,3050,3040,3549
|
|
20230810,100600,766908760,3035,3035,3045,3035,528
|
|
20230810,100500,765301260,3045,3040,3045,3040,280
|
|
20230810,100400,764449805,3035,3035,3040,3030,2045
|
|
20230810,100300,758250165,3040,3030,3040,3030,1301
|
|
20230810,100200,754296635,3030,3035,3040,3030,1815
|
|
20230810,100100,748795970,3040,3040,3040,3040,201
|
|
20230810,100000,748184930,3040,3040,3040,3040,298
|
|
20230810,095900,747279010,3040,3040,3040,3040,169
|
|
20230810,095800,746765250,3040,3040,3040,3040,404
|
|
20230810,095700,745537090,3040,3035,3040,3035,544
|
|
20230810,095600,743886035,3040,3040,3040,3040,8
|
|
20230810,095500,743861715,3035,3035,3035,3035,81
|
|
20230810,095400,743615880,3035,3030,3035,3030,603
|
|
20230810,095300,741785780,3030,3045,3045,3030,219
|
|
20230810,095200,741121580,3045,3040,3045,3035,565
|
|
20230810,095100,739404225,3040,3040,3040,3040,114
|
|
20230810,095000,739057665,3040,3040,3040,3040,16
|
|
20230810,094900,739009025,3040,3035,3040,3035,663
|
|
20230810,094800,736996040,3035,3035,3035,3020,439
|
|
20230810,094700,735668980,3025,3025,3035,3020,2560
|
|
20230810,094600,727926955,3025,3025,3025,3020,2396
|
|
20230810,094500,720685125,3030,3035,3035,3020,3739
|
|
20230810,094400,709371265,3030,3025,3040,3020,3453
|
|
20230810,094300,698927345,3030,3040,3040,3015,8981
|
|
20230810,094200,671761675,3030,3030,3030,3025,3243
|
|
20230810,094100,661947360,3030,3040,3040,3025,1713
|
|
20230810,094000,656756650,3050,3045,3050,3045,16
|
|
20230810,093900,656707925,3055,3040,3055,3035,1117
|
|
20230810,093800,653309370,3040,3035,3050,3030,9117
|
|
20230810,093700,625637735,3035,3050,3055,3035,2348
|
|
20230810,093600,618505055,3050,3045,3055,3045,1153
|
|
20230810,093500,614990775,3045,3050,3050,3045,1587
|
|
20230810,093400,610157515,3055,3055,3055,3055,2
|
|
20230810,093300,610151405,3060,3050,3060,3050,41
|
|
20230810,093200,610026005,3050,3055,3060,3050,3045
|
|
20230810,093100,600728340,3055,3055,3060,3055,805
|
|
20230810,093000,598268970,3060,3060,3060,3055,1299
|
|
20230810,092900,594296280,3060,3065,3065,3060,1112
|
|
20230810,092800,590893300,3065,3065,3065,3060,686
|
|
20230810,092700,588790805,3065,3060,3065,3055,262
|
|
20230810,092600,587989100,3060,3050,3060,3040,1787
|
|
20230810,092500,582532850,3055,3060,3060,3030,9320
|
|
20230810,092400,554179995,3060,3050,3060,3035,10402
|
|
20230810,092300,522461950,3040,3065,3065,3030,19280
|
|
20230810,092200,463643320,3065,3070,3070,3065,120
|
|
20230810,092100,463275500,3060,3065,3070,3060,1315
|
|
20230810,092000,459244780,3065,3075,3075,3060,9945
|
|
20230810,091900,428742495,3080,3075,3080,3070,435
|
|
20230810,091800,427404855,3070,3070,3080,3070,2833
|
|
20230810,091700,418697005,3065,3070,3075,3065,652
|
|
20230810,091600,416695325,3065,3065,3075,3065,2852
|
|
20230810,091500,407951120,3060,3065,3065,3060,2047
|
|
20230810,091400,401677835,3065,3070,3070,3060,5774
|
|
20230810,091300,383980625,3075,3085,3085,3070,4655
|
|
20230810,091200,369671840,3080,3085,3085,3080,1298
|
|
20230810,091100,365669095,3090,3080,3090,3075,756
|
|
20230810,091000,363341615,3085,3100,3100,3085,5108
|
|
20230810,090900,347533375,3110,3095,3110,3095,10809
|
|
20230810,090800,314034845,3100,3085,3105,3085,21249
|
|
20230810,090700,248238925,3085,3085,3090,3080,1990
|
|
20230810,090600,242091350,3075,3075,3090,3060,8294
|
|
20230810,090500,216515105,3060,3080,3090,3035,24515
|
|
20230810,090400,141300520,3080,3085,3085,3070,5989
|
|
20230810,090300,122872845,3085,3070,3090,3070,2781
|
|
20230810,090200,114296835,3070,3065,3095,3055,8350
|
|
20230810,090100,88607840,3035,3050,3060,3035,10622
|
|
20230810,090000,56193525,3045,3045,3050,3030,18430
|