636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193300,1710289730,3085,3085,3085,3085,5107
|
|
20230811,193200,1710289730,3085,3085,3085,3085,0
|
|
20230811,193100,1710289730,3085,3085,3085,3085,0
|
|
20230811,193000,1710289730,3085,3085,3085,3085,0
|
|
20230811,192900,1710289730,3085,3085,3085,3085,0
|
|
20230811,192800,1710289730,3085,3085,3085,3085,0
|
|
20230811,192700,1710289730,3085,3085,3085,3085,0
|
|
20230811,192600,1710289730,3085,3085,3085,3085,0
|
|
20230811,192500,1710289730,3085,3085,3085,3085,0
|
|
20230811,192400,1710289730,3085,3085,3085,3085,0
|
|
20230811,192300,1710289730,3085,3085,3085,3085,0
|
|
20230811,192200,1710289730,3085,3085,3085,3085,0
|
|
20230811,192100,1710289730,3085,3085,3085,3085,0
|
|
20230811,192000,1710289730,3085,3085,3085,3085,0
|
|
20230811,191900,1710289730,3085,3085,3085,3085,0
|
|
20230811,191800,1710289730,3085,3085,3085,3085,0
|
|
20230811,191700,1710289730,3085,3085,3085,3085,0
|
|
20230811,191600,1710289730,3085,3085,3085,3085,0
|
|
20230811,191500,1710289730,3085,3085,3085,3085,0
|
|
20230811,191400,1710289730,3085,3085,3085,3085,0
|
|
20230811,191300,1710289730,3085,3085,3085,3085,0
|
|
20230811,191200,1710289730,3085,3085,3085,3085,0
|
|
20230811,191100,1710289730,3085,3085,3085,3085,0
|
|
20230811,191000,1710289730,3085,3085,3085,3085,0
|
|
20230811,190900,1710289730,3085,3085,3085,3085,0
|
|
20230811,190800,1710289730,3085,3085,3085,3085,0
|
|
20230811,190700,1710289730,3085,3085,3085,3085,0
|
|
20230811,190600,1710289730,3085,3085,3085,3085,0
|
|
20230811,190500,1710289730,3085,3085,3085,3085,0
|
|
20230811,190400,1710289730,3085,3085,3085,3085,0
|
|
20230811,190300,1710289730,3085,3085,3085,3085,5107
|
|
20230811,190200,1710289730,3085,3085,3085,3085,0
|
|
20230811,190100,1710289730,3085,3085,3085,3085,0
|
|
20230811,190000,1710289730,3085,3085,3085,3085,0
|
|
20230811,185900,1710289730,3085,3085,3085,3085,0
|
|
20230811,185800,1710289730,3085,3085,3085,3085,0
|
|
20230811,185700,1710289730,3085,3085,3085,3085,0
|
|
20230811,185600,1710289730,3085,3085,3085,3085,0
|
|
20230811,185500,1710289730,3085,3085,3085,3085,0
|
|
20230811,185400,1710289730,3085,3085,3085,3085,0
|
|
20230811,185300,1710289730,3085,3085,3085,3085,0
|
|
20230811,185200,1710289730,3085,3085,3085,3085,0
|
|
20230811,185100,1710289730,3085,3085,3085,3085,0
|
|
20230811,185000,1710289730,3085,3085,3085,3085,0
|
|
20230811,184900,1710289730,3085,3085,3085,3085,0
|
|
20230811,184800,1710289730,3085,3085,3085,3085,0
|
|
20230811,184700,1710289730,3085,3085,3085,3085,0
|
|
20230811,184600,1710289730,3085,3085,3085,3085,0
|
|
20230811,184500,1710289730,3085,3085,3085,3085,0
|
|
20230811,184400,1710289730,3085,3085,3085,3085,0
|
|
20230811,184300,1710289730,3085,3085,3085,3085,0
|
|
20230811,184200,1710289730,3085,3085,3085,3085,0
|
|
20230811,184100,1710289730,3085,3085,3085,3085,0
|
|
20230811,184000,1710289730,3085,3085,3085,3085,0
|
|
20230811,183900,1710289730,3085,3085,3085,3085,0
|
|
20230811,183800,1710289730,3085,3085,3085,3085,0
|
|
20230811,183700,1710289730,3085,3085,3085,3085,0
|
|
20230811,183600,1710289730,3085,3085,3085,3085,0
|
|
20230811,183500,1710289730,3085,3085,3085,3085,0
|
|
20230811,183400,1710289730,3085,3085,3085,3085,0
|
|
20230811,183300,1710289730,3085,3085,3085,3085,5107
|
|
20230811,183200,1710289730,3085,3085,3085,3085,0
|
|
20230811,183100,1710289730,3085,3085,3085,3085,0
|
|
20230811,183000,1710289730,3085,3085,3085,3085,0
|
|
20230811,182900,1710289730,3085,3085,3085,3085,0
|
|
20230811,182800,1710289730,3085,3085,3085,3085,0
|
|
20230811,182700,1710289730,3085,3085,3085,3085,0
|
|
20230811,182600,1710289730,3085,3085,3085,3085,0
|
|
20230811,182500,1710289730,3085,3085,3085,3085,0
|
|
20230811,182400,1710289730,3085,3085,3085,3085,0
|
|
20230811,182300,1710289730,3085,3085,3085,3085,0
|
|
20230811,182200,1710289730,3085,3085,3085,3085,0
|
|
20230811,182100,1710289730,3085,3085,3085,3085,0
|
|
20230811,182000,1710289730,3085,3085,3085,3085,0
|
|
20230811,181900,1710289730,3085,3085,3085,3085,0
|
|
20230811,181800,1710289730,3085,3085,3085,3085,0
|
|
20230811,181700,1710289730,3085,3085,3085,3085,0
|
|
20230811,181600,1710289730,3085,3085,3085,3085,0
|
|
20230811,181500,1710289730,3085,3085,3085,3085,0
|
|
20230811,181400,1710289730,3085,3085,3085,3085,0
|
|
20230811,181300,1710289730,3085,3085,3085,3085,0
|
|
20230811,181200,1710289730,3085,3085,3085,3085,0
|
|
20230811,181100,1710289730,3085,3085,3085,3085,0
|
|
20230811,181000,1710289730,3085,3085,3085,3085,0
|
|
20230811,180900,1710289730,3085,3085,3085,3085,0
|
|
20230811,180800,1710289730,3085,3085,3085,3085,0
|
|
20230811,180700,1710289730,3085,3085,3085,3085,0
|
|
20230811,180600,1710289730,3085,3085,3085,3085,0
|
|
20230811,180500,1710289730,3085,3085,3085,3085,0
|
|
20230811,180400,1710289730,3085,3085,3085,3085,0
|
|
20230811,180300,1710289730,3085,3085,3085,3085,5107
|
|
20230811,180200,1710289730,3085,3085,3085,3085,0
|
|
20230811,180100,1710289730,3085,3085,3085,3085,0
|
|
20230811,180000,1710289730,3085,3085,3085,3085,0
|
|
20230811,175900,1710289730,3085,3085,3085,3085,0
|
|
20230811,175800,1710289730,3085,3085,3085,3085,0
|
|
20230811,175700,1710289730,3085,3085,3085,3085,0
|
|
20230811,175600,1710289730,3085,3085,3085,3085,0
|
|
20230811,175500,1710289730,3085,3085,3085,3085,0
|
|
20230811,175400,1710289730,3085,3085,3085,3085,0
|
|
20230811,175300,1710289730,3085,3085,3085,3085,0
|
|
20230811,175200,1710289730,3085,3085,3085,3085,0
|
|
20230811,175100,1710289730,3085,3085,3085,3085,0
|
|
20230811,175000,1710289730,3085,3085,3085,3085,0
|
|
20230811,174900,1710289730,3085,3085,3085,3085,0
|
|
20230811,174800,1710289730,3085,3085,3085,3085,0
|
|
20230811,174700,1710289730,3085,3085,3085,3085,0
|
|
20230811,174600,1710289730,3085,3085,3085,3085,0
|
|
20230811,174500,1710289730,3085,3085,3085,3085,0
|
|
20230811,174400,1710289730,3085,3085,3085,3085,0
|
|
20230811,174300,1710289730,3085,3085,3085,3085,0
|
|
20230811,174200,1710289730,3085,3085,3085,3085,0
|
|
20230811,174100,1710289730,3085,3085,3085,3085,0
|
|
20230811,174000,1710289730,3085,3085,3085,3085,0
|
|
20230811,173900,1710289730,3085,3085,3085,3085,0
|
|
20230811,173800,1710289730,3085,3085,3085,3085,0
|
|
20230811,173700,1710289730,3085,3085,3085,3085,0
|
|
20230811,173600,1710289730,3085,3085,3085,3085,0
|
|
20230811,173500,1710289730,3085,3085,3085,3085,0
|
|
20230811,173400,1710289730,3085,3085,3085,3085,0
|
|
20230811,173300,1710289730,3085,3085,3085,3085,5107
|
|
20230811,173200,1710289730,3085,3085,3085,3085,0
|
|
20230811,173100,1710289730,3085,3085,3085,3085,0
|
|
20230811,173000,1710289730,3085,3085,3085,3085,0
|
|
20230811,172900,1710289730,3085,3085,3085,3085,0
|
|
20230811,172800,1710289730,3085,3085,3085,3085,0
|
|
20230811,172700,1710289730,3085,3085,3085,3085,0
|
|
20230811,172600,1710289730,3085,3085,3085,3085,0
|
|
20230811,172500,1710289730,3085,3085,3085,3085,0
|
|
20230811,172400,1710289730,3085,3085,3085,3085,0
|
|
20230811,172300,1710289730,3085,3085,3085,3085,0
|
|
20230811,172200,1710289730,3085,3085,3085,3085,0
|
|
20230811,172100,1710289730,3085,3085,3085,3085,0
|
|
20230811,172000,1710289730,3085,3085,3085,3085,0
|
|
20230811,171900,1710289730,3085,3085,3085,3085,0
|
|
20230811,171800,1710289730,3085,3085,3085,3085,0
|
|
20230811,171700,1710289730,3085,3085,3085,3085,0
|
|
20230811,171600,1710289730,3085,3085,3085,3085,0
|
|
20230811,171500,1710289730,3085,3085,3085,3085,0
|
|
20230811,171400,1710289730,3085,3085,3085,3085,0
|
|
20230811,171300,1710289730,3085,3085,3085,3085,0
|
|
20230811,171200,1710289730,3085,3085,3085,3085,0
|
|
20230811,171100,1710289730,3085,3085,3085,3085,0
|
|
20230811,171000,1710289730,3085,3085,3085,3085,0
|
|
20230811,170900,1710289730,3085,3085,3085,3085,0
|
|
20230811,170800,1710289730,3085,3085,3085,3085,0
|
|
20230811,170700,1710289730,3085,3085,3085,3085,0
|
|
20230811,170600,1710289730,3085,3085,3085,3085,0
|
|
20230811,170500,1710289730,3085,3085,3085,3085,0
|
|
20230811,170400,1710289730,3085,3085,3085,3085,0
|
|
20230811,170300,1710289730,3085,3085,3085,3085,5107
|
|
20230811,170200,1710289730,3085,3085,3085,3085,0
|
|
20230811,170100,1710289730,3085,3085,3085,3085,0
|
|
20230811,170000,1710289730,3085,3085,3085,3085,0
|
|
20230811,165900,1710289730,3085,3085,3085,3085,0
|
|
20230811,165800,1710289730,3085,3085,3085,3085,0
|
|
20230811,165700,1710289730,3085,3085,3085,3085,0
|
|
20230811,165600,1710289730,3085,3085,3085,3085,0
|
|
20230811,165500,1710289730,3085,3085,3085,3085,0
|
|
20230811,165400,1710289730,3085,3085,3085,3085,0
|
|
20230811,165300,1710289730,3085,3085,3085,3085,0
|
|
20230811,165200,1710289730,3085,3085,3085,3085,0
|
|
20230811,165100,1710289730,3085,3085,3085,3085,0
|
|
20230811,165000,1710289730,3085,3085,3085,3085,0
|
|
20230811,164900,1710289730,3085,3085,3085,3085,0
|
|
20230811,164800,1710289730,3085,3085,3085,3085,0
|
|
20230811,164700,1710289730,3085,3085,3085,3085,0
|
|
20230811,164600,1710289730,3085,3085,3085,3085,0
|
|
20230811,164500,1710289730,3085,3085,3085,3085,0
|
|
20230811,164400,1710289730,3085,3085,3085,3085,0
|
|
20230811,164300,1710289730,3085,3085,3085,3085,0
|
|
20230811,164200,1710289730,3085,3085,3085,3085,0
|
|
20230811,164100,1710289730,3085,3085,3085,3085,0
|
|
20230811,164000,1710289730,3085,3085,3085,3085,0
|
|
20230811,163900,1710289730,3085,3085,3085,3085,0
|
|
20230811,163800,1710289730,3085,3085,3085,3085,0
|
|
20230811,163700,1710289730,3085,3085,3085,3085,0
|
|
20230811,163600,1710289730,3085,3085,3085,3085,0
|
|
20230811,163500,1710289730,3085,3085,3085,3085,0
|
|
20230811,163400,1710289730,3085,3085,3085,3085,0
|
|
20230811,163300,1710289730,3085,3085,3085,3085,5107
|
|
20230811,163200,1710289730,3085,3085,3085,3085,0
|
|
20230811,163100,1710289730,3085,3085,3085,3085,0
|
|
20230811,163000,1710289730,3085,3085,3085,3085,0
|
|
20230811,162900,1710289730,3085,3085,3085,3085,0
|
|
20230811,162800,1710289730,3085,3085,3085,3085,0
|
|
20230811,162700,1710289730,3085,3085,3085,3085,0
|
|
20230811,162600,1710289730,3085,3085,3085,3085,0
|
|
20230811,162500,1710289730,3085,3085,3085,3085,0
|
|
20230811,162400,1710289730,3085,3085,3085,3085,0
|
|
20230811,162300,1710289730,3085,3085,3085,3085,0
|
|
20230811,162200,1710289730,3085,3085,3085,3085,0
|
|
20230811,162100,1710289730,3085,3085,3085,3085,0
|
|
20230811,162000,1710289730,3085,3085,3085,3085,0
|
|
20230811,161900,1710289730,3085,3085,3085,3085,0
|
|
20230811,161800,1710289730,3085,3085,3085,3085,0
|
|
20230811,161700,1710289730,3085,3085,3085,3085,0
|
|
20230811,161600,1710289730,3085,3085,3085,3085,0
|
|
20230811,161500,1710289730,3085,3085,3085,3085,0
|
|
20230811,161400,1710289730,3085,3085,3085,3085,0
|
|
20230811,161300,1710289730,3085,3085,3085,3085,0
|
|
20230811,161200,1710289730,3085,3085,3085,3085,0
|
|
20230811,161100,1710289730,3085,3085,3085,3085,0
|
|
20230811,161000,1710289730,3085,3085,3085,3085,0
|
|
20230811,160900,1710289730,3085,3085,3085,3085,0
|
|
20230811,160800,1710289730,3085,3085,3085,3085,0
|
|
20230811,160700,1710289730,3085,3085,3085,3085,0
|
|
20230811,160600,1710289730,3085,3085,3085,3085,0
|
|
20230811,160500,1710289730,3085,3085,3085,3085,0
|
|
20230811,160400,1710289730,3085,3085,3085,3085,0
|
|
20230811,160300,1710289730,3085,3085,3085,3085,5107
|
|
20230811,160200,1710289730,3085,3085,3085,3085,0
|
|
20230811,160100,1710289730,3085,3085,3085,3085,0
|
|
20230811,160000,1710289730,3085,3085,3085,3085,0
|
|
20230811,155900,1710289730,3085,3085,3085,3085,0
|
|
20230811,155800,1710289730,3085,3085,3085,3085,0
|
|
20230811,155700,1710289730,3085,3085,3085,3085,0
|
|
20230811,155600,1710289730,3085,3085,3085,3085,0
|
|
20230811,155500,1710289730,3085,3085,3085,3085,0
|
|
20230811,155400,1710289730,3085,3085,3085,3085,0
|
|
20230811,155300,1710289730,3085,3085,3085,3085,0
|
|
20230811,155200,1710289730,3085,3085,3085,3085,0
|
|
20230811,155100,1710289730,3085,3085,3085,3085,0
|
|
20230811,155000,1710289730,3085,3085,3085,3085,0
|
|
20230811,154900,1710289730,3085,3085,3085,3085,0
|
|
20230811,154800,1710289730,3085,3085,3085,3085,0
|
|
20230811,154700,1710289730,3085,3085,3085,3085,0
|
|
20230811,154600,1710289730,3085,3085,3085,3085,0
|
|
20230811,154500,1710289730,3085,3085,3085,3085,0
|
|
20230811,154400,1710289730,3085,3085,3085,3085,0
|
|
20230811,154300,1710289730,3085,3085,3085,3085,0
|
|
20230811,154200,1710289730,3085,3085,3085,3085,0
|
|
20230811,154100,1710289730,3085,3085,3085,3085,0
|
|
20230811,154000,1710289730,3085,3085,3085,3085,0
|
|
20230811,153900,1710289730,3085,3085,3085,3085,0
|
|
20230811,153800,1710289730,3085,3085,3085,3085,0
|
|
20230811,153700,1710289730,3085,3085,3085,3085,0
|
|
20230811,153600,1710289730,3085,3085,3085,3085,0
|
|
20230811,153500,1710289730,3085,3085,3085,3085,0
|
|
20230811,153400,1710289730,3085,3085,3085,3085,0
|
|
20230811,153300,1710289730,3085,3085,3085,3085,5107
|
|
20230811,153200,1710289730,3085,3085,3085,3085,0
|
|
20230811,153100,1710289730,3085,3085,3085,3085,0
|
|
20230811,153000,1710289730,3085,3085,3085,3085,5107
|
|
20230811,152900,1694534635,3100,3100,3100,3100,0
|
|
20230811,152800,1694534635,3100,3100,3100,3100,0
|
|
20230811,152700,1694534635,3100,3100,3100,3100,0
|
|
20230811,152600,1694534635,3100,3100,3100,3100,0
|
|
20230811,152500,1694534635,3100,3100,3100,3100,0
|
|
20230811,152400,1694534635,3100,3100,3100,3100,0
|
|
20230811,152300,1694534635,3100,3100,3100,3100,0
|
|
20230811,152200,1694534635,3100,3100,3100,3100,0
|
|
20230811,152100,1694534635,3100,3100,3100,3100,0
|
|
20230811,152000,1694534635,3100,3100,3100,3100,0
|
|
20230811,151900,1694534635,3100,3095,3100,3095,407
|
|
20230811,151800,1693274120,3100,3100,3100,3095,1083
|
|
20230811,151700,1689917940,3100,3090,3100,3090,1311
|
|
20230811,151600,1685861585,3090,3085,3090,3085,1526
|
|
20230811,151500,1681146310,3085,3090,3090,3085,370
|
|
20230811,151400,1680004810,3090,3090,3090,3090,38
|
|
20230811,151300,1679887390,3090,3080,3090,3080,81
|
|
20230811,151200,1679637900,3085,3090,3090,3085,67
|
|
20230811,151100,1679431130,3090,3090,3090,3080,1222
|
|
20230811,151000,1675667345,3085,3085,3090,3080,149
|
|
20230811,150900,1675207980,3090,3090,3090,3090,0
|
|
20230811,150800,1675207980,3090,3090,3090,3090,44
|
|
20230811,150700,1675072020,3085,3090,3090,3085,70
|
|
20230811,150600,1674855795,3090,3085,3090,3080,1135
|
|
20230811,150500,1671355570,3090,3085,3090,3085,545
|
|
20230811,150400,1669674235,3085,3085,3085,3085,324
|
|
20230811,150300,1668674695,3085,3085,3085,3085,0
|
|
20230811,150200,1668674695,3085,3085,3085,3085,134
|
|
20230811,150100,1668261305,3085,3085,3085,3085,1
|
|
20230811,150000,1668258220,3085,3085,3085,3085,0
|
|
20230811,145900,1668258220,3085,3080,3085,3080,776
|
|
20230811,145800,1665864265,3080,3080,3080,3080,1
|
|
20230811,145700,1665861185,3085,3080,3085,3080,326
|
|
20230811,145600,1664856560,3085,3080,3085,3080,1100
|
|
20230811,145500,1661468060,3085,3085,3085,3085,335
|
|
20230811,145400,1660434585,3085,3080,3085,3080,63
|
|
20230811,145300,1660240235,3085,3085,3085,3085,12
|
|
20230811,145200,1660203215,3085,3080,3085,3080,70
|
|
20230811,145100,1659987515,3085,3085,3085,3085,20
|
|
20230811,145000,1659925815,3085,3080,3085,3080,301
|
|
20230811,144900,1658998730,3085,3085,3085,3085,11
|
|
20230811,144800,1658964795,3080,3080,3080,3080,796
|
|
20230811,144700,1656513115,3085,3080,3085,3080,1001
|
|
20230811,144600,1653430030,3085,3085,3085,3085,21
|
|
20230811,144500,1653365245,3090,3090,3090,3090,1
|
|
20230811,144400,1653362155,3090,3090,3090,3090,1
|
|
20230811,144300,1653359065,3085,3090,3090,3085,4
|
|
20230811,144200,1653346720,3085,3090,3090,3085,311
|
|
20230811,144100,1652385735,3090,3085,3090,3085,83
|
|
20230811,144000,1652129655,3090,3090,3090,3085,152
|
|
20230811,143900,1651660475,3085,3085,3090,3085,290
|
|
20230811,143800,1650765810,3090,3085,3090,3085,716
|
|
20230811,143700,1648556945,3085,3090,3090,3080,416
|
|
20230811,143600,1647275600,3080,3090,3090,3080,5171
|
|
20230811,143500,1631301210,3090,3085,3090,3085,250
|
|
20230811,143400,1630529955,3085,3085,3085,3085,1
|
|
20230811,143300,1630526870,3085,3080,3085,3080,339
|
|
20230811,143200,1629482745,3080,3085,3085,3080,123
|
|
20230811,143100,1629103540,3080,3085,3085,3080,3
|
|
20230811,143000,1629094290,3085,3085,3085,3085,0
|
|
20230811,142900,1629094290,3085,3085,3085,3085,0
|
|
20230811,142800,1629094290,3085,3085,3085,3085,2
|
|
20230811,142700,1629088120,3085,3085,3085,3080,55
|
|
20230811,142600,1628918710,3080,3080,3080,3080,0
|
|
20230811,142500,1628918710,3080,3080,3080,3080,290
|
|
20230811,142400,1628025510,3080,3080,3080,3080,4
|
|
20230811,142300,1628013190,3075,3080,3085,3075,12
|
|
20230811,142200,1627976275,3080,3080,3080,3080,369
|
|
20230811,142100,1626839755,3085,3085,3085,3085,1
|
|
20230811,142000,1626836670,3085,3085,3085,3085,2
|
|
20230811,141900,1626830500,3080,3085,3090,3080,1722
|
|
20230811,141800,1621525075,3080,3085,3085,3080,502
|
|
20230811,141700,1619978905,3085,3080,3085,3080,6
|
|
20230811,141600,1619960405,3085,3085,3085,3085,0
|
|
20230811,141500,1619960405,3085,3085,3085,3085,214
|
|
20230811,141400,1619300215,3090,3085,3090,3085,66
|
|
20230811,141300,1619096600,3075,3080,3080,3075,481
|
|
20230811,141200,1617617250,3080,3080,3080,3080,25
|
|
20230811,141100,1617540250,3085,3085,3085,3085,0
|
|
20230811,141000,1617540250,3085,3085,3085,3085,1
|
|
20230811,140900,1617537165,3080,3075,3085,3070,1654
|
|
20230811,140800,1612456240,3075,3085,3085,3075,286
|
|
20230811,140700,1611574280,3085,3085,3085,3075,122
|
|
20230811,140600,1611198590,3085,3085,3085,3070,832
|
|
20230811,140500,1608639480,3085,3085,3085,3085,5
|
|
20230811,140400,1608624055,3080,3080,3080,3080,12
|
|
20230811,140300,1608587095,3080,3080,3080,3080,100
|
|
20230811,140200,1608279095,3085,3085,3085,3085,0
|
|
20230811,140100,1608279095,3085,3085,3085,3085,103
|
|
20230811,140000,1607961340,3085,3080,3085,3080,308
|
|
20230811,135900,1607012695,3085,3085,3085,3085,2
|
|
20230811,135800,1607006525,3085,3085,3085,3085,10
|
|
20230811,135700,1606975675,3085,3090,3090,3085,82
|
|
20230811,135600,1606722695,3080,3080,3080,3080,0
|
|
20230811,135500,1606722695,3080,3080,3080,3080,402
|
|
20230811,135400,1605484535,3085,3085,3085,3085,1
|
|
20230811,135300,1605481450,3085,3085,3085,3085,2
|
|
20230811,135200,1605475280,3070,3085,3090,3070,3484
|
|
20230811,135100,1594765965,3085,3085,3085,3085,648
|
|
20230811,135000,1592766885,3090,3095,3095,3090,3
|
|
20230811,134900,1592757610,3085,3090,3090,3085,54
|
|
20230811,134800,1592590890,3095,3095,3095,3095,2
|
|
20230811,134700,1592584700,3090,3090,3090,3090,390
|
|
20230811,134600,1591379600,3090,3090,3090,3090,23
|
|
20230811,134500,1591308530,3090,3090,3090,3090,600
|
|
20230811,134400,1589454530,3090,3090,3090,3090,4
|
|
20230811,134300,1589442170,3085,3090,3090,3085,1156
|
|
20230811,134200,1585870180,3090,3090,3090,3090,1
|
|
20230811,134100,1585867090,3090,3085,3090,3085,13
|
|
20230811,134000,1585826930,3085,3080,3090,3080,3
|
|
20230811,133900,1585817675,3080,3080,3080,3080,0
|
|
20230811,133800,1585817675,3080,3085,3095,3080,2133
|
|
20230811,133700,1579243025,3085,3090,3090,3085,1585
|
|
20230811,133600,1574350040,3095,3095,3095,3095,8
|
|
20230811,133500,1574325280,3095,3095,3095,3095,0
|
|
20230811,133400,1574325280,3095,3095,3095,3095,0
|
|
20230811,133300,1574325280,3095,3095,3095,3095,4
|
|
20230811,133200,1574312900,3095,3090,3095,3090,12
|
|
20230811,133100,1574275810,3090,3090,3090,3090,3311
|
|
20230811,133000,1564044820,3095,3090,3095,3090,2
|
|
20230811,132900,1564038635,3090,3090,3090,3090,0
|
|
20230811,132800,1564038635,3090,3090,3090,3090,20
|
|
20230811,132700,1563976835,3090,3090,3090,3090,0
|
|
20230811,132600,1563976835,3090,3090,3090,3090,0
|
|
20230811,132500,1563976835,3090,3085,3090,3085,1419
|
|
20230811,132400,1559596280,3090,3090,3090,3090,1
|
|
20230811,132300,1559593190,3095,3095,3095,3095,16
|
|
20230811,132200,1559543670,3095,3095,3095,3085,387
|
|
20230811,132100,1558348755,3100,3100,3100,3100,0
|
|
20230811,132000,1558348755,3100,3110,3110,3100,11
|
|
20230811,131900,1558314555,3110,3105,3110,3095,8
|
|
20230811,131800,1558289755,3095,3110,3110,3095,1001
|
|
20230811,131700,1555191135,3095,3105,3110,3095,4267
|
|
20230811,131600,1541984485,3110,3110,3110,3105,11
|
|
20230811,131500,1541950320,3105,3105,3105,3100,4100
|
|
20230811,131400,1529238320,3110,3110,3110,3110,0
|
|
20230811,131300,1529238320,3110,3110,3110,3110,0
|
|
20230811,131200,1529238320,3110,3105,3110,3105,70
|
|
20230811,131100,1529020870,3110,3110,3110,3110,1
|
|
20230811,131000,1529017760,3110,3110,3110,3110,1
|
|
20230811,130900,1529014650,3110,3110,3110,3110,1
|
|
20230811,130800,1529011540,3110,3110,3110,3110,35
|
|
20230811,130700,1528902690,3110,3110,3110,3110,0
|
|
20230811,130600,1528902690,3110,3105,3110,3105,400
|
|
20230811,130500,1527658940,3110,3110,3115,3110,199
|
|
20230811,130400,1527040045,3115,3110,3115,3105,522
|
|
20230811,130300,1525419210,3115,3110,3115,3105,702
|
|
20230811,130200,1523239390,3115,3115,3115,3115,0
|
|
20230811,130100,1523239390,3115,3115,3115,3115,0
|
|
20230811,130000,1523239390,3115,3110,3115,3110,98
|
|
20230811,125900,1522934605,3110,3110,3110,3110,195
|
|
20230811,125800,1522328155,3110,3110,3110,3110,659
|
|
20230811,125700,1520278665,3115,3115,3115,3110,193
|
|
20230811,125600,1519677650,3115,3115,3115,3115,6
|
|
20230811,125500,1519658960,3115,3115,3115,3115,102
|
|
20230811,125400,1519341230,3115,3115,3115,3115,0
|
|
20230811,125300,1519341230,3115,3110,3115,3110,322
|
|
20230811,125200,1518339805,3115,3115,3115,3115,1
|
|
20230811,125100,1518336690,3105,3105,3115,3105,5908
|
|
20230811,125000,1499972270,3110,3110,3110,3110,0
|
|
20230811,124900,1499972270,3110,3105,3110,3100,2829
|
|
20230811,124800,1491189840,3110,3110,3110,3105,522
|
|
20230811,124700,1489569020,3115,3115,3115,3115,1
|
|
20230811,124600,1489565905,3110,3105,3110,3105,1605
|
|
20230811,124500,1484576355,3110,3110,3110,3110,1
|
|
20230811,124400,1484573245,3105,3110,3110,3105,3135
|
|
20230811,124300,1474838970,3105,3110,3110,3105,653
|
|
20230811,124200,1472810640,3110,3115,3115,3110,107
|
|
20230811,124100,1472477865,3120,3120,3120,3120,0
|
|
20230811,124000,1472477865,3120,3115,3120,3110,2357
|
|
20230811,123900,1465145105,3115,3115,3115,3110,178
|
|
20230811,123800,1464591490,3110,3110,3110,3110,239
|
|
20230811,123700,1463848200,3110,3110,3110,3110,100
|
|
20230811,123600,1463537200,3110,3110,3110,3110,32
|
|
20230811,123500,1463437680,3110,3110,3115,3110,634
|
|
20230811,123400,1461465935,3105,3125,3135,3075,16443
|
|
20230811,123300,1410686840,3125,3130,3130,3125,4
|
|
20230811,123200,1410674335,3125,3120,3135,3115,145
|
|
20230811,123100,1410220850,3125,3115,3125,3110,201
|
|
20230811,123000,1409595670,3125,3125,3130,3110,502
|
|
20230811,122900,1408031230,3120,3125,3125,3120,31
|
|
20230811,122800,1407934375,3130,3125,3130,3125,121
|
|
20230811,122700,1407556245,3135,3135,3135,3135,0
|
|
20230811,122600,1407556245,3135,3135,3135,3135,10
|
|
20230811,122500,1407524895,3125,3135,3135,3125,2
|
|
20230811,122400,1407518635,3125,3135,3135,3125,118
|
|
20230811,122300,1407149010,3135,3140,3140,3125,38
|
|
20230811,122200,1407030200,3130,3135,3140,3130,110
|
|
20230811,122100,1406685790,3130,3130,3130,3130,45
|
|
20230811,122000,1406544940,3130,3140,3140,3125,243
|
|
20230811,121900,1405782495,3140,3140,3140,3125,72
|
|
20230811,121800,1405557010,3140,3135,3145,3125,1069
|
|
20230811,121700,1402202925,3135,3135,3135,3135,160
|
|
20230811,121600,1401701325,3135,3140,3140,3130,125
|
|
20230811,121500,1401309045,3140,3130,3140,3130,1443
|
|
20230811,121400,1396781780,3135,3135,3150,3135,1685
|
|
20230811,121300,1391490900,3140,3110,3150,3110,14130
|
|
20230811,121200,1347305970,3110,3105,3110,3100,108
|
|
20230811,121100,1346970630,3105,3105,3105,3105,258
|
|
20230811,121000,1346169540,3105,3105,3105,3105,35
|
|
20230811,120900,1346060865,3105,3105,3105,3105,0
|
|
20230811,120800,1346060865,3105,3105,3105,3100,6
|
|
20230811,120700,1346042240,3105,3105,3105,3105,1
|
|
20230811,120600,1346039135,3100,3095,3100,3095,23
|
|
20230811,120500,1345967900,3095,3100,3100,3095,586
|
|
20230811,120400,1344153720,3105,3105,3105,3105,0
|
|
20230811,120300,1344153720,3105,3105,3105,3105,0
|
|
20230811,120200,1344153720,3105,3105,3105,3105,0
|
|
20230811,120100,1344153720,3105,3105,3105,3105,0
|
|
20230811,120000,1344153720,3105,3105,3105,3105,652
|
|
20230811,115900,1342129260,3105,3105,3105,3105,348
|
|
20230811,115800,1341048720,3105,3105,3105,3105,0
|
|
20230811,115700,1341048720,3105,3105,3105,3105,7
|
|
20230811,115600,1341026985,3100,3095,3100,3090,3457
|
|
20230811,115500,1330328705,3100,3095,3100,3095,710
|
|
20230811,115400,1328130205,3100,3100,3100,3100,219
|
|
20230811,115300,1327451305,3100,3100,3100,3100,0
|
|
20230811,115200,1327451305,3100,3095,3100,3095,4
|
|
20230811,115100,1327438920,3095,3095,3095,3095,0
|
|
20230811,115000,1327438920,3095,3095,3095,3095,40
|
|
20230811,114900,1327315120,3095,3095,3095,3095,2
|
|
20230811,114800,1327308930,3100,3100,3100,3100,1572
|
|
20230811,114700,1322435730,3100,3105,3105,3100,415
|
|
20230811,114600,1321147605,3105,3105,3105,3105,200
|
|
20230811,114500,1320526605,3105,3110,3110,3105,662
|
|
20230811,114400,1318468045,3115,3110,3115,3100,1010
|
|
20230811,114300,1315336515,3115,3115,3115,3110,127
|
|
20230811,114200,1314940925,3115,3115,3115,3105,661
|
|
20230811,114100,1312886970,3115,3115,3115,3115,1010
|
|
20230811,114000,1309740820,3105,3105,3105,3105,975
|
|
20230811,113900,1306713445,3115,3105,3115,3105,1140
|
|
20230811,113800,1303168175,3105,3105,3105,3105,425
|
|
20230811,113700,1301848550,3105,3105,3105,3105,1
|
|
20230811,113600,1301845445,3105,3105,3105,3105,275
|
|
20230811,113500,1300991570,3105,3095,3105,3095,30
|
|
20230811,113400,1300898710,3095,3095,3095,3095,14
|
|
20230811,113300,1300855380,3095,3095,3095,3095,77
|
|
20230811,113200,1300617065,3105,3105,3105,3105,320
|
|
20230811,113100,1299623465,3100,3105,3105,3100,7
|
|
20230811,113000,1299601735,3090,3100,3100,3090,1597
|
|
20230811,112900,1294662095,3100,3100,3100,3100,78
|
|
20230811,112800,1294420295,3100,3100,3100,3100,0
|
|
20230811,112700,1294420295,3100,3100,3100,3100,0
|
|
20230811,112600,1294420295,3100,3100,3100,3100,1
|
|
20230811,112500,1294417195,3100,3100,3100,3100,13
|
|
20230811,112400,1294376895,3100,3100,3100,3100,0
|
|
20230811,112300,1294376895,3100,3100,3100,3100,0
|
|
20230811,112200,1294376895,3100,3100,3100,3100,42
|
|
20230811,112100,1294246695,3105,3105,3105,3105,0
|
|
20230811,112000,1294246695,3105,3095,3105,3080,167
|
|
20230811,111900,1293730750,3110,3110,3110,3110,0
|
|
20230811,111800,1293730750,3110,3090,3110,3080,2009
|
|
20230811,111700,1287536155,3110,3115,3115,3110,828
|
|
20230811,111600,1284961045,3115,3100,3115,3100,10326
|
|
20230811,111500,1252874250,3095,3095,3095,3095,0
|
|
20230811,111400,1252874250,3095,3095,3095,3085,821
|
|
20230811,111300,1250333965,3090,3085,3090,3085,153
|
|
20230811,111200,1249861910,3090,3090,3090,3090,859
|
|
20230811,111100,1247207600,3090,3095,3095,3090,2338
|
|
20230811,111000,1239971540,3090,3090,3090,3090,1881
|
|
20230811,110900,1234159250,3090,3090,3090,3090,529
|
|
20230811,110800,1232524640,3090,3090,3090,3090,0
|
|
20230811,110700,1232524640,3090,3080,3090,3080,1819
|
|
20230811,110600,1226913930,3095,3080,3095,3080,1209
|
|
20230811,110500,1223190195,3080,3090,3090,3080,602
|
|
20230811,110400,1221335730,3095,3095,3095,3095,201
|
|
20230811,110300,1220713635,3085,3095,3095,3085,861
|
|
20230811,110200,1218057040,3090,3095,3095,3090,235
|
|
20230811,110100,1217329885,3095,3100,3100,3090,769
|
|
20230811,110000,1214949875,3095,3095,3100,3095,3939
|
|
20230811,105900,1202758650,3095,3090,3095,3090,167
|
|
20230811,105800,1202242615,3085,3085,3090,3085,201
|
|
20230811,105700,1201622525,3090,3085,3090,3085,6150
|
|
20230811,105600,1182645535,3085,3080,3085,3080,88
|
|
20230811,105500,1182374090,3075,3075,3075,3075,0
|
|
20230811,105400,1182374090,3075,3080,3080,3075,406
|
|
20230811,105300,1181123615,3080,3085,3085,3080,1526
|
|
20230811,105200,1176423530,3085,3085,3085,3085,2
|
|
20230811,105100,1176417360,3085,3080,3085,3080,101
|
|
20230811,105000,1176106275,3080,3080,3080,3080,50
|
|
20230811,104900,1175952275,3085,3085,3085,3080,7
|
|
20230811,104800,1175930690,3080,3060,3080,3060,315
|
|
20230811,104700,1174965340,3060,3075,3075,3060,1538
|
|
20230811,104600,1170250045,3080,3080,3080,3080,0
|
|
20230811,104500,1170250045,3080,3080,3080,3080,6
|
|
20230811,104400,1170231565,3085,3085,3085,3085,0
|
|
20230811,104300,1170231565,3085,3090,3090,3085,1062
|
|
20230811,104200,1166954130,3085,3085,3085,3085,37
|
|
20230811,104100,1166839985,3090,3090,3090,3090,0
|
|
20230811,104000,1166839985,3090,3070,3090,3070,79
|
|
20230811,103900,1166597320,3085,3085,3090,3085,2063
|
|
20230811,103800,1160231965,3090,3085,3090,3085,4351
|
|
20230811,103700,1146802380,3085,3070,3090,3070,16068
|
|
20230811,103600,1097285915,3070,3070,3070,3070,200
|
|
20230811,103500,1096671915,3070,3070,3070,3070,2
|
|
20230811,103400,1096665775,3055,3060,3060,3055,3000
|
|
20230811,103300,1087495430,3075,3075,3075,3075,0
|
|
20230811,103200,1087495430,3075,3075,3075,3075,0
|
|
20230811,103100,1087495430,3075,3060,3075,3050,21022
|
|
20230811,103000,1023356115,3060,3075,3075,3055,5064
|
|
20230811,102900,1007857720,3065,3065,3065,3065,0
|
|
20230811,102800,1007857720,3065,3070,3070,3065,550
|
|
20230811,102700,1006171720,3070,3080,3080,3070,1822
|
|
20230811,102600,1000572690,3085,3085,3085,3080,1322
|
|
20230811,102500,996498265,3085,3085,3085,3085,50
|
|
20230811,102400,996344015,3090,3090,3090,3090,350
|
|
20230811,102300,995262515,3090,3090,3090,3090,88
|
|
20230811,102200,994990595,3085,3085,3085,3085,21
|
|
20230811,102100,994925810,3085,3085,3085,3080,193
|
|
20230811,102000,994330735,3085,3085,3085,3085,8
|
|
20230811,101900,994306055,3085,3085,3085,3085,16
|
|
20230811,101800,994256695,3085,3085,3085,3085,0
|
|
20230811,101700,994256695,3085,3090,3090,3080,1030
|
|
20230811,101600,991079995,3090,3085,3090,3085,1478
|
|
20230811,101500,986518475,3090,3090,3090,3085,104
|
|
20230811,101400,986197615,3090,3090,3090,3090,56
|
|
20230811,101300,986024575,3090,3090,3090,3090,2
|
|
20230811,101200,986018395,3090,3090,3090,3090,33
|
|
20230811,101100,985916425,3090,3090,3090,3090,42
|
|
20230811,101000,985786645,3095,3095,3095,3095,30
|
|
20230811,100900,985693795,3095,3095,3095,3095,1
|
|
20230811,100800,985690700,3100,3095,3100,3095,2161
|
|
20230811,100700,978995165,3100,3100,3100,3100,0
|
|
20230811,100600,978995165,3100,3100,3100,3100,0
|
|
20230811,100500,978995165,3100,3085,3100,3080,1118
|
|
20230811,100400,975550465,3085,3085,3085,3085,1299
|
|
20230811,100300,971543050,3085,3085,3085,3085,0
|
|
20230811,100200,971543050,3085,3095,3095,3085,545
|
|
20230811,100100,969859225,3085,3085,3085,3085,300
|
|
20230811,100000,968933725,3080,3085,3085,3080,4294
|
|
20230811,095900,955687970,3100,3095,3100,3095,1263
|
|
20230811,095800,951773070,3085,3095,3095,3085,113
|
|
20230811,095700,951424430,3085,3085,3085,3085,2000
|
|
20230811,095600,945254430,3105,3085,3105,3080,12001
|
|
20230811,095500,908287765,3100,3095,3100,3080,8422
|
|
20230811,095400,882273325,3100,3100,3100,3100,1077
|
|
20230811,095300,878934625,3100,3095,3100,3095,1090
|
|
20230811,095200,875560625,3095,3095,3095,3095,210
|
|
20230811,095100,874910675,3095,3105,3105,3090,133
|
|
20230811,095000,874499060,3105,3090,3105,3090,3137
|
|
20230811,094900,864782595,3095,3100,3100,3090,540
|
|
20230811,094800,863112355,3105,3090,3105,3090,6593
|
|
20230811,094700,842673880,3090,3100,3105,3090,1202
|
|
20230811,094600,838954355,3105,3105,3110,3105,2053
|
|
20230811,094500,832579770,3110,3105,3110,3100,5834
|
|
20230811,094400,814467695,3105,3115,3115,3100,1383
|
|
20230811,094300,810171130,3115,3085,3120,3085,17569
|
|
20230811,094200,755662220,3085,3085,3085,3085,22
|
|
20230811,094100,755594350,3095,3095,3100,3090,2915
|
|
20230811,094000,746585730,3100,3100,3100,3100,0
|
|
20230811,093900,746585730,3100,3100,3105,3100,1936
|
|
20230811,093800,740582125,3100,3090,3100,3085,2665
|
|
20230811,093700,732351550,3090,3085,3095,3080,8904
|
|
20230811,093600,704886470,3090,3090,3100,3085,3969
|
|
20230811,093500,692605110,3090,3090,3090,3080,3673
|
|
20230811,093400,681258230,3090,3060,3090,3060,8708
|
|
20230811,093300,654432685,3060,3075,3075,3060,363
|
|
20230811,093200,653319415,3075,3055,3075,3055,2290
|
|
20230811,093100,646305695,3055,3045,3055,3040,1407
|
|
20230811,093000,642025675,3050,3050,3050,3050,32
|
|
20230811,092900,641928075,3055,3045,3055,3045,602
|
|
20230811,092800,640094970,3045,3055,3055,3045,471
|
|
20230811,092700,638660745,3055,3050,3055,3045,1737
|
|
20230811,092600,633370075,3055,3055,3060,3050,3034
|
|
20230811,092500,624106670,3050,3050,3050,3045,377
|
|
20230811,092400,622957820,3050,3050,3055,3045,4951
|
|
20230811,092300,607849490,3055,3055,3055,3050,71
|
|
20230811,092200,607632770,3055,3045,3055,3040,7002
|
|
20230811,092100,586296070,3040,3030,3040,3030,5411
|
|
20230811,092000,569865130,3030,3025,3030,3020,4861
|
|
20230811,091900,555150500,3025,3025,3025,3015,1815
|
|
20230811,091800,549662595,3025,3010,3025,3005,9857
|
|
20230811,091700,519995640,3010,3015,3015,3010,1705
|
|
20230811,091600,514862090,3020,3025,3025,3015,3241
|
|
20230811,091500,505087645,3025,3025,3025,3000,12192
|
|
20230811,091400,468428950,3015,3030,3035,3000,15606
|
|
20230811,091300,421421200,3025,3015,3030,3015,4075
|
|
20230811,091200,409111165,3015,3030,3030,3005,8315
|
|
20230811,091100,384048000,3035,3025,3035,3025,3670
|
|
20230811,091000,372946240,3025,3030,3040,3015,7158
|
|
20230811,090900,351254750,3025,3005,3035,2995,6612
|
|
20230811,090800,331362020,3000,3045,3045,3000,19960
|
|
20230811,090700,271236675,3050,3055,3055,3025,5311
|
|
20230811,090600,255129725,3055,3050,3060,3030,5275
|
|
20230811,090500,239105870,3050,3045,3050,3020,7507
|
|
20230811,090400,216314445,3045,3060,3060,3030,8272
|
|
20230811,090300,191082010,3065,3095,3095,3065,30260
|
|
20230811,090200,98079405,3085,3085,3100,3080,2715
|
|
20230811,090100,89692495,3090,3085,3090,3085,3126
|
|
20230811,090000,80038790,3080,3095,3095,3080,25135
|