611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190800,2307310730,11250,11250,11250,11250,2604
|
|
20230829,190700,2307310730,11250,11250,11250,11250,0
|
|
20230829,190600,2307310730,11250,11250,11250,11250,0
|
|
20230829,190500,2307310730,11250,11250,11250,11250,0
|
|
20230829,190400,2307310730,11250,11250,11250,11250,0
|
|
20230829,190300,2307310730,11250,11250,11250,11250,0
|
|
20230829,190200,2307310730,11250,11250,11250,11250,0
|
|
20230829,190100,2307310730,11250,11250,11250,11250,0
|
|
20230829,190000,2307310730,11250,11250,11250,11250,0
|
|
20230829,185900,2307310730,11250,11250,11250,11250,0
|
|
20230829,185800,2307310730,11250,11250,11250,11250,0
|
|
20230829,185700,2307310730,11250,11250,11250,11250,0
|
|
20230829,185600,2307310730,11250,11250,11250,11250,0
|
|
20230829,185500,2307310730,11250,11250,11250,11250,0
|
|
20230829,185400,2307310730,11250,11250,11250,11250,0
|
|
20230829,185300,2307310730,11250,11250,11250,11250,0
|
|
20230829,185200,2307310730,11250,11250,11250,11250,0
|
|
20230829,185100,2307310730,11250,11250,11250,11250,0
|
|
20230829,185000,2307310730,11250,11250,11250,11250,0
|
|
20230829,184900,2307310730,11250,11250,11250,11250,0
|
|
20230829,184800,2307310730,11250,11250,11250,11250,0
|
|
20230829,184700,2307310730,11250,11250,11250,11250,0
|
|
20230829,184600,2307310730,11250,11250,11250,11250,0
|
|
20230829,184500,2307310730,11250,11250,11250,11250,0
|
|
20230829,184400,2307310730,11250,11250,11250,11250,0
|
|
20230829,184300,2307310730,11250,11250,11250,11250,0
|
|
20230829,184200,2307310730,11250,11250,11250,11250,0
|
|
20230829,184100,2307310730,11250,11250,11250,11250,0
|
|
20230829,184000,2307310730,11250,11250,11250,11250,0
|
|
20230829,183900,2307310730,11250,11250,11250,11250,0
|
|
20230829,183800,2307310730,11250,11250,11250,11250,2604
|
|
20230829,183700,2307310730,11250,11250,11250,11250,0
|
|
20230829,183600,2307310730,11250,11250,11250,11250,0
|
|
20230829,183500,2307310730,11250,11250,11250,11250,0
|
|
20230829,183400,2307310730,11250,11250,11250,11250,0
|
|
20230829,183300,2307310730,11250,11250,11250,11250,0
|
|
20230829,183200,2307310730,11250,11250,11250,11250,0
|
|
20230829,183100,2307310730,11250,11250,11250,11250,0
|
|
20230829,183000,2307310730,11250,11250,11250,11250,0
|
|
20230829,182900,2307310730,11250,11250,11250,11250,0
|
|
20230829,182800,2307310730,11250,11250,11250,11250,0
|
|
20230829,182700,2307310730,11250,11250,11250,11250,0
|
|
20230829,182600,2307310730,11250,11250,11250,11250,0
|
|
20230829,182500,2307310730,11250,11250,11250,11250,0
|
|
20230829,182400,2307310730,11250,11250,11250,11250,0
|
|
20230829,182300,2307310730,11250,11250,11250,11250,0
|
|
20230829,182200,2307310730,11250,11250,11250,11250,0
|
|
20230829,182100,2307310730,11250,11250,11250,11250,0
|
|
20230829,182000,2307310730,11250,11250,11250,11250,0
|
|
20230829,181900,2307310730,11250,11250,11250,11250,0
|
|
20230829,181800,2307310730,11250,11250,11250,11250,0
|
|
20230829,181700,2307310730,11250,11250,11250,11250,0
|
|
20230829,181600,2307310730,11250,11250,11250,11250,0
|
|
20230829,181500,2307310730,11250,11250,11250,11250,0
|
|
20230829,181400,2307310730,11250,11250,11250,11250,0
|
|
20230829,181300,2307310730,11250,11250,11250,11250,0
|
|
20230829,181200,2307310730,11250,11250,11250,11250,0
|
|
20230829,181100,2307310730,11250,11250,11250,11250,0
|
|
20230829,181000,2307310730,11250,11250,11250,11250,0
|
|
20230829,180900,2307310730,11250,11250,11250,11250,0
|
|
20230829,180800,2307310730,11250,11250,11250,11250,2604
|
|
20230829,180700,2307310730,11250,11250,11250,11250,0
|
|
20230829,180600,2307310730,11250,11250,11250,11250,0
|
|
20230829,180500,2307310730,11250,11250,11250,11250,0
|
|
20230829,180400,2307310730,11250,11250,11250,11250,0
|
|
20230829,180300,2307310730,11250,11250,11250,11250,0
|
|
20230829,180200,2307310730,11250,11250,11250,11250,0
|
|
20230829,180100,2307310730,11250,11250,11250,11250,0
|
|
20230829,180000,2307310730,11250,11250,11250,11250,0
|
|
20230829,175900,2307310730,11250,11250,11250,11250,0
|
|
20230829,175800,2307310730,11250,11250,11250,11250,0
|
|
20230829,175700,2307310730,11250,11250,11250,11250,0
|
|
20230829,175600,2307310730,11250,11250,11250,11250,0
|
|
20230829,175500,2307310730,11250,11250,11250,11250,0
|
|
20230829,175400,2307310730,11250,11250,11250,11250,0
|
|
20230829,175300,2307310730,11250,11250,11250,11250,0
|
|
20230829,175200,2307310730,11250,11250,11250,11250,0
|
|
20230829,175100,2307310730,11250,11250,11250,11250,0
|
|
20230829,175000,2307310730,11250,11250,11250,11250,0
|
|
20230829,174900,2307310730,11250,11250,11250,11250,0
|
|
20230829,174800,2307310730,11250,11250,11250,11250,0
|
|
20230829,174700,2307310730,11250,11250,11250,11250,0
|
|
20230829,174600,2307310730,11250,11250,11250,11250,0
|
|
20230829,174500,2307310730,11250,11250,11250,11250,0
|
|
20230829,174400,2307310730,11250,11250,11250,11250,0
|
|
20230829,174300,2307310730,11250,11250,11250,11250,0
|
|
20230829,174200,2307310730,11250,11250,11250,11250,0
|
|
20230829,174100,2307310730,11250,11250,11250,11250,0
|
|
20230829,174000,2307310730,11250,11250,11250,11250,0
|
|
20230829,173900,2307310730,11250,11250,11250,11250,0
|
|
20230829,173800,2307310730,11250,11250,11250,11250,2604
|
|
20230829,173700,2307310730,11250,11250,11250,11250,0
|
|
20230829,173600,2307310730,11250,11250,11250,11250,0
|
|
20230829,173500,2307310730,11250,11250,11250,11250,0
|
|
20230829,173400,2307310730,11250,11250,11250,11250,0
|
|
20230829,173300,2307310730,11250,11250,11250,11250,0
|
|
20230829,173200,2307310730,11250,11250,11250,11250,0
|
|
20230829,173100,2307310730,11250,11250,11250,11250,0
|
|
20230829,173000,2307310730,11250,11250,11250,11250,0
|
|
20230829,172900,2307310730,11250,11250,11250,11250,0
|
|
20230829,172800,2307310730,11250,11250,11250,11250,0
|
|
20230829,172700,2307310730,11250,11250,11250,11250,0
|
|
20230829,172600,2307310730,11250,11250,11250,11250,0
|
|
20230829,172500,2307310730,11250,11250,11250,11250,0
|
|
20230829,172400,2307310730,11250,11250,11250,11250,0
|
|
20230829,172300,2307310730,11250,11250,11250,11250,0
|
|
20230829,172200,2307310730,11250,11250,11250,11250,0
|
|
20230829,172100,2307310730,11250,11250,11250,11250,0
|
|
20230829,172000,2307310730,11250,11250,11250,11250,0
|
|
20230829,171900,2307310730,11250,11250,11250,11250,0
|
|
20230829,171800,2307310730,11250,11250,11250,11250,0
|
|
20230829,171700,2307310730,11250,11250,11250,11250,0
|
|
20230829,171600,2307310730,11250,11250,11250,11250,0
|
|
20230829,171500,2307310730,11250,11250,11250,11250,0
|
|
20230829,171400,2307310730,11250,11250,11250,11250,0
|
|
20230829,171300,2307310730,11250,11250,11250,11250,0
|
|
20230829,171200,2307310730,11250,11250,11250,11250,0
|
|
20230829,171100,2307310730,11250,11250,11250,11250,0
|
|
20230829,171000,2307310730,11250,11250,11250,11250,0
|
|
20230829,170900,2307310730,11250,11250,11250,11250,0
|
|
20230829,170800,2307310730,11250,11250,11250,11250,2604
|
|
20230829,170700,2307310730,11250,11250,11250,11250,0
|
|
20230829,170600,2307310730,11250,11250,11250,11250,0
|
|
20230829,170500,2307310730,11250,11250,11250,11250,0
|
|
20230829,170400,2307310730,11250,11250,11250,11250,0
|
|
20230829,170300,2307310730,11250,11250,11250,11250,0
|
|
20230829,170200,2307310730,11250,11250,11250,11250,0
|
|
20230829,170100,2307310730,11250,11250,11250,11250,0
|
|
20230829,170000,2307310730,11250,11250,11250,11250,0
|
|
20230829,165900,2307310730,11250,11250,11250,11250,0
|
|
20230829,165800,2307310730,11250,11250,11250,11250,0
|
|
20230829,165700,2307310730,11250,11250,11250,11250,0
|
|
20230829,165600,2307310730,11250,11250,11250,11250,0
|
|
20230829,165500,2307310730,11250,11250,11250,11250,0
|
|
20230829,165400,2307310730,11250,11250,11250,11250,0
|
|
20230829,165300,2307310730,11250,11250,11250,11250,0
|
|
20230829,165200,2307310730,11250,11250,11250,11250,0
|
|
20230829,165100,2307310730,11250,11250,11250,11250,0
|
|
20230829,165000,2307310730,11250,11250,11250,11250,0
|
|
20230829,164900,2307310730,11250,11250,11250,11250,0
|
|
20230829,164800,2307310730,11250,11250,11250,11250,0
|
|
20230829,164700,2307310730,11250,11250,11250,11250,0
|
|
20230829,164600,2307310730,11250,11250,11250,11250,0
|
|
20230829,164500,2307310730,11250,11250,11250,11250,0
|
|
20230829,164400,2307310730,11250,11250,11250,11250,0
|
|
20230829,164300,2307310730,11250,11250,11250,11250,0
|
|
20230829,164200,2307310730,11250,11250,11250,11250,0
|
|
20230829,164100,2307310730,11250,11250,11250,11250,0
|
|
20230829,164000,2307310730,11250,11250,11250,11250,0
|
|
20230829,163900,2307310730,11250,11250,11250,11250,0
|
|
20230829,163800,2307310730,11250,11250,11250,11250,2604
|
|
20230829,163700,2307310730,11250,11250,11250,11250,0
|
|
20230829,163600,2307310730,11250,11250,11250,11250,0
|
|
20230829,163500,2307310730,11250,11250,11250,11250,0
|
|
20230829,163400,2307310730,11250,11250,11250,11250,0
|
|
20230829,163300,2307310730,11250,11250,11250,11250,0
|
|
20230829,163200,2307310730,11250,11250,11250,11250,0
|
|
20230829,163100,2307310730,11250,11250,11250,11250,0
|
|
20230829,163000,2307310730,11250,11250,11250,11250,0
|
|
20230829,162900,2307310730,11250,11250,11250,11250,0
|
|
20230829,162800,2307310730,11250,11250,11250,11250,0
|
|
20230829,162700,2307310730,11250,11250,11250,11250,0
|
|
20230829,162600,2307310730,11250,11250,11250,11250,0
|
|
20230829,162500,2307310730,11250,11250,11250,11250,0
|
|
20230829,162400,2307310730,11250,11250,11250,11250,0
|
|
20230829,162300,2307310730,11250,11250,11250,11250,0
|
|
20230829,162200,2307310730,11250,11250,11250,11250,0
|
|
20230829,162100,2307310730,11250,11250,11250,11250,0
|
|
20230829,162000,2307310730,11250,11250,11250,11250,0
|
|
20230829,161900,2307310730,11250,11250,11250,11250,0
|
|
20230829,161800,2307310730,11250,11250,11250,11250,0
|
|
20230829,161700,2307310730,11250,11250,11250,11250,0
|
|
20230829,161600,2307310730,11250,11250,11250,11250,0
|
|
20230829,161500,2307310730,11250,11250,11250,11250,0
|
|
20230829,161400,2307310730,11250,11250,11250,11250,0
|
|
20230829,161300,2307310730,11250,11250,11250,11250,0
|
|
20230829,161200,2307310730,11250,11250,11250,11250,0
|
|
20230829,161100,2307310730,11250,11250,11250,11250,0
|
|
20230829,161000,2307310730,11250,11250,11250,11250,0
|
|
20230829,160900,2307310730,11250,11250,11250,11250,0
|
|
20230829,160800,2307310730,11250,11250,11250,11250,2604
|
|
20230829,160700,2307310730,11250,11250,11250,11250,0
|
|
20230829,160600,2307310730,11250,11250,11250,11250,0
|
|
20230829,160500,2307310730,11250,11250,11250,11250,0
|
|
20230829,160400,2307310730,11250,11250,11250,11250,0
|
|
20230829,160300,2307310730,11250,11250,11250,11250,0
|
|
20230829,160200,2307310730,11250,11250,11250,11250,0
|
|
20230829,160100,2307310730,11250,11250,11250,11250,0
|
|
20230829,160000,2307310730,11250,11250,11250,11250,0
|
|
20230829,155900,2307310730,11250,11250,11250,11250,0
|
|
20230829,155800,2307310730,11250,11250,11250,11250,0
|
|
20230829,155700,2307310730,11250,11250,11250,11250,0
|
|
20230829,155600,2307310730,11250,11250,11250,11250,0
|
|
20230829,155500,2307310730,11250,11250,11250,11250,0
|
|
20230829,155400,2307310730,11250,11250,11250,11250,0
|
|
20230829,155300,2307310730,11250,11250,11250,11250,0
|
|
20230829,155200,2307310730,11250,11250,11250,11250,0
|
|
20230829,155100,2307310730,11250,11250,11250,11250,0
|
|
20230829,155000,2307310730,11250,11250,11250,11250,0
|
|
20230829,154900,2307310730,11250,11250,11250,11250,0
|
|
20230829,154800,2307310730,11250,11250,11250,11250,0
|
|
20230829,154700,2307310730,11250,11250,11250,11250,0
|
|
20230829,154600,2307310730,11250,11250,11250,11250,0
|
|
20230829,154500,2307310730,11250,11250,11250,11250,0
|
|
20230829,154400,2307310730,11250,11250,11250,11250,0
|
|
20230829,154300,2307310730,11250,11250,11250,11250,0
|
|
20230829,154200,2307310730,11250,11250,11250,11250,0
|
|
20230829,154100,2307310730,11250,11250,11250,11250,0
|
|
20230829,154000,2307310730,11250,11250,11250,11250,0
|
|
20230829,153900,2307310730,11250,11250,11250,11250,0
|
|
20230829,153800,2307310730,11250,11250,11250,11250,2604
|
|
20230829,153700,2307310730,11250,11250,11250,11250,0
|
|
20230829,153600,2307310730,11250,11250,11250,11250,0
|
|
20230829,153500,2307310730,11250,11250,11250,11250,0
|
|
20230829,153400,2307310730,11250,11250,11250,11250,0
|
|
20230829,153300,2307310730,11250,11250,11250,11250,0
|
|
20230829,153200,2307310730,11250,11250,11250,11250,0
|
|
20230829,153100,2307310730,11250,11250,11250,11250,0
|
|
20230829,153000,2307310730,11250,11250,11250,11250,2604
|
|
20230829,152900,2278015730,11300,11300,11300,11300,0
|
|
20230829,152800,2278015730,11300,11300,11300,11300,0
|
|
20230829,152700,2278015730,11300,11300,11300,11300,0
|
|
20230829,152600,2278015730,11300,11300,11300,11300,0
|
|
20230829,152500,2278015730,11300,11300,11300,11300,0
|
|
20230829,152400,2278015730,11300,11300,11300,11300,0
|
|
20230829,152300,2278015730,11300,11300,11300,11300,0
|
|
20230829,152200,2278015730,11300,11300,11300,11300,0
|
|
20230829,152100,2278015730,11300,11300,11300,11300,0
|
|
20230829,152000,2278015730,11300,11300,11300,11300,0
|
|
20230829,151900,2278015730,11300,11300,11300,11280,610
|
|
20230829,151800,2271125870,11290,11280,11290,11280,419
|
|
20230829,151700,2266397100,11290,11280,11290,11280,175
|
|
20230829,151600,2264422880,11280,11280,11280,11280,7
|
|
20230829,151500,2264343920,11280,11290,11290,11270,143
|
|
20230829,151400,2262729850,11290,11290,11290,11290,107
|
|
20230829,151300,2261521820,11290,11290,11290,11290,81
|
|
20230829,151200,2260607330,11290,11280,11300,11280,327
|
|
20230829,151100,2256916180,11280,11280,11280,11280,53
|
|
20230829,151000,2256318340,11250,11250,11250,11250,1
|
|
20230829,150900,2256307090,11280,11290,11290,11280,30
|
|
20230829,150800,2255968590,11250,11250,11300,11240,338
|
|
20230829,150700,2252167640,11250,11250,11250,11240,1808
|
|
20230829,150600,2231827730,11250,11300,11300,11250,65
|
|
20230829,150500,2231095930,11310,11310,11310,11310,0
|
|
20230829,150400,2231095930,11310,11310,11320,11180,4891
|
|
20230829,150300,2176192220,11310,11310,11310,11310,1
|
|
20230829,150200,2176180910,11320,11320,11320,11320,80
|
|
20230829,150100,2175275310,11320,11320,11320,11320,35
|
|
20230829,150000,2174879110,11330,11330,11330,11330,96
|
|
20230829,145900,2173791430,11340,11340,11340,11330,55
|
|
20230829,145800,2173167780,11350,11330,11350,11330,1692
|
|
20230829,145700,2153980070,11330,11330,11330,11330,1274
|
|
20230829,145600,2139545650,11330,11320,11330,11320,73
|
|
20230829,145500,2138719200,11330,11320,11330,11320,559
|
|
20230829,145400,2132391280,11310,11310,11310,11310,269
|
|
20230829,145300,2129348890,11310,11320,11320,11310,53
|
|
20230829,145200,2128749440,11310,11310,11320,11310,140
|
|
20230829,145100,2127165040,11310,11310,11310,11310,20
|
|
20230829,145000,2126938840,11320,11310,11320,11310,11
|
|
20230829,144900,2126814420,11310,11310,11310,11310,248
|
|
20230829,144800,2124009540,11300,11310,11310,11300,2
|
|
20230829,144700,2123986930,11310,11320,11320,11310,415
|
|
20230829,144600,2119289140,11330,11330,11330,11330,1
|
|
20230829,144500,2119277810,11320,11320,11330,11320,96
|
|
20230829,144400,2118191060,11320,11320,11320,11320,181
|
|
20230829,144300,2116142140,11320,11320,11320,11320,453
|
|
20230829,144200,2111014180,11320,11320,11320,11320,38
|
|
20230829,144100,2110584020,11320,11310,11320,11310,187
|
|
20230829,144000,2108467710,11310,11310,11310,11310,108
|
|
20230829,143900,2107246230,11310,11310,11310,11310,0
|
|
20230829,143800,2107246230,11310,11310,11310,11310,0
|
|
20230829,143700,2107246230,11310,11310,11310,11310,49
|
|
20230829,143600,2106692040,11330,11320,11330,11320,100
|
|
20230829,143500,2105559060,11330,11320,11330,11320,824
|
|
20230829,143400,2096223870,11320,11320,11320,11320,71
|
|
20230829,143300,2095420150,11310,11320,11320,11310,2
|
|
20230829,143200,2095397520,11310,11310,11310,11310,2
|
|
20230829,143100,2095374900,11320,11320,11320,11320,158
|
|
20230829,143000,2093586340,11320,11330,11330,11320,261
|
|
20230829,142900,2090629630,11330,11330,11340,11330,168
|
|
20230829,142800,2088726140,11330,11330,11330,11330,300
|
|
20230829,142700,2085327140,11320,11320,11320,11320,0
|
|
20230829,142600,2085327140,11320,11320,11320,11320,1
|
|
20230829,142500,2085315820,11320,11330,11330,11300,347
|
|
20230829,142400,2081384920,11330,11330,11330,11330,23
|
|
20230829,142300,2081124330,11330,11330,11340,11330,569
|
|
20230829,142200,2074675490,11330,11330,11330,11330,15
|
|
20230829,142100,2074505540,11330,11330,11340,11330,185
|
|
20230829,142000,2072409400,11330,11310,11330,11300,170
|
|
20230829,141900,2070488110,11320,11320,11320,11320,238
|
|
20230829,141800,2067793950,11330,11330,11330,11330,0
|
|
20230829,141700,2067793950,11330,11330,11330,11330,5
|
|
20230829,141600,2067737300,11330,11330,11330,11330,61
|
|
20230829,141500,2067046170,11330,11330,11340,11330,841
|
|
20230829,141400,2057517580,11320,11330,11330,11320,249
|
|
20230829,141300,2054696420,11330,11330,11330,11330,62
|
|
20230829,141200,2053993960,11320,11320,11320,11320,91
|
|
20230829,141100,2052963840,11320,11330,11330,11320,291
|
|
20230829,141000,2049669540,11330,11300,11330,11300,1129
|
|
20230829,140900,2036906830,11290,11290,11290,11290,0
|
|
20230829,140800,2036906830,11290,11290,11290,11290,200
|
|
20230829,140700,2034648830,11300,11300,11300,11300,0
|
|
20230829,140600,2034648830,11300,11290,11300,11290,55
|
|
20230829,140500,2034027830,11300,11300,11300,11300,1
|
|
20230829,140400,2034016530,11300,11300,11300,11300,1836
|
|
20230829,140300,2013269730,11300,11300,11300,11300,150
|
|
20230829,140200,2011574730,11300,11300,11300,11300,2
|
|
20230829,140100,2011552130,11290,11250,11290,11250,160
|
|
20230829,140000,2009748790,11250,11250,11250,11250,7
|
|
20230829,135900,2009670040,11260,11280,11280,11260,5
|
|
20230829,135800,2009613700,11250,11290,11290,11250,454
|
|
20230829,135700,2004499770,11290,11290,11290,11290,890
|
|
20230829,135600,1994451670,11290,11290,11300,11290,56
|
|
20230829,135500,1993819410,11300,11290,11300,11290,49
|
|
20230829,135400,1993266160,11300,11300,11300,11300,1
|
|
20230829,135300,1993254860,11300,11300,11300,11300,260
|
|
20230829,135200,1990316860,11300,11300,11300,11300,11
|
|
20230829,135100,1990192560,11290,11290,11290,11290,41
|
|
20230829,135000,1989729670,11300,11300,11300,11300,235
|
|
20230829,134900,1987074170,11310,11310,11310,11310,276
|
|
20230829,134800,1983952610,11320,11300,11320,11300,59
|
|
20230829,134700,1983285870,11300,11320,11320,11300,601
|
|
20230829,134600,1976482570,11320,11320,11320,11320,2
|
|
20230829,134500,1976459930,11300,11320,11330,11300,431
|
|
20230829,134400,1971581000,11330,11330,11330,11330,5
|
|
20230829,134300,1971524350,11330,11330,11330,11330,0
|
|
20230829,134200,1971524350,11330,11310,11330,11310,409
|
|
20230829,134100,1966895880,11310,11310,11310,11310,953
|
|
20230829,134000,1956117450,11300,11310,11310,11300,101
|
|
20230829,133900,1954975710,11300,11310,11310,11300,51
|
|
20230829,133800,1954398910,11310,11300,11310,11300,134
|
|
20230829,133700,1952884270,11300,11300,11300,11300,260
|
|
20230829,133600,1949946270,11300,11300,11300,11300,200
|
|
20230829,133500,1947686270,11310,11310,11310,11310,0
|
|
20230829,133400,1947686270,11310,11300,11310,11300,201
|
|
20230829,133300,1945412970,11300,11300,11300,11300,1
|
|
20230829,133200,1945401670,11300,11300,11300,11300,2
|
|
20230829,133100,1945379070,11310,11310,11310,11310,13
|
|
20230829,133000,1945232040,11310,11310,11310,11300,107
|
|
20230829,132900,1944021880,11310,11310,11310,11310,10
|
|
20230829,132800,1943908780,11310,11320,11320,11310,361
|
|
20230829,132700,1939822910,11310,11310,11310,11310,10
|
|
20230829,132600,1939709810,11320,11300,11320,11300,1057
|
|
20230829,132500,1927756850,11300,11300,11300,11300,170
|
|
20230829,132400,1925835850,11290,11290,11290,11290,2
|
|
20230829,132300,1925813270,11290,11300,11300,11290,53
|
|
20230829,132200,1925214870,11300,11290,11300,11290,14
|
|
20230829,132100,1925056680,11290,11300,11300,11290,52
|
|
20230829,132000,1924469100,11290,11290,11290,11290,45
|
|
20230829,131900,1923961050,11290,11300,11300,11290,150
|
|
20230829,131800,1922266950,11290,11290,11290,11290,190
|
|
20230829,131700,1920121850,11290,11290,11290,11290,59
|
|
20230829,131600,1919455740,11290,11290,11300,11290,180
|
|
20230829,131500,1917423240,11230,11230,11230,11230,138
|
|
20230829,131400,1915873500,11250,11310,11310,11210,3011
|
|
20230829,131300,1881996260,11310,11320,11320,11310,3
|
|
20230829,131200,1881962320,11330,11330,11330,11330,1209
|
|
20230829,131100,1868264350,11330,11330,11330,11330,68
|
|
20230829,131000,1867493910,11330,11330,11330,11330,53
|
|
20230829,130900,1866893420,11330,11330,11330,11330,88
|
|
20230829,130800,1865896380,11330,11330,11330,11330,1
|
|
20230829,130700,1865885050,11330,11330,11330,11330,5
|
|
20230829,130600,1865828400,11330,11330,11330,11330,136
|
|
20230829,130500,1864287520,11330,11340,11340,11330,75
|
|
20230829,130400,1863437720,11340,11340,11340,11340,0
|
|
20230829,130300,1863437720,11340,11340,11340,11340,10
|
|
20230829,130200,1863324320,11340,11340,11340,11340,10
|
|
20230829,130100,1863210920,11340,11330,11340,11330,20
|
|
20230829,130000,1862984220,11330,11340,11340,11330,17
|
|
20230829,125900,1862791550,11330,11330,11330,11330,7
|
|
20230829,125800,1862712240,11330,11330,11330,11330,115
|
|
20230829,125700,1861409290,11330,11330,11330,11330,506
|
|
20230829,125600,1855676310,11330,11330,11330,11330,1
|
|
20230829,125500,1855664980,11330,11330,11330,11330,29
|
|
20230829,125400,1855336410,11330,11330,11330,11330,109
|
|
20230829,125300,1854101440,11340,11330,11340,11330,29
|
|
20230829,125200,1853772770,11330,11340,11340,11330,12
|
|
20230829,125100,1853636700,11340,11330,11340,11330,918
|
|
20230829,125000,1843235100,11330,11330,11330,11330,0
|
|
20230829,124900,1843235100,11330,11330,11330,11330,0
|
|
20230829,124800,1843235100,11330,11330,11330,11330,13
|
|
20230829,124700,1843087810,11320,11320,11320,11320,10
|
|
20230829,124600,1842974610,11320,11320,11320,11320,0
|
|
20230829,124500,1842974610,11320,11320,11320,11320,4
|
|
20230829,124400,1842929330,11320,11320,11320,11320,209
|
|
20230829,124300,1840563450,11320,11320,11320,11320,0
|
|
20230829,124200,1840563450,11320,11320,11320,11320,49
|
|
20230829,124100,1840008770,11330,11300,11330,11300,457
|
|
20230829,124000,1834840940,11300,11300,11300,11300,98
|
|
20230829,123900,1833733540,11300,11300,11300,11300,133
|
|
20230829,123800,1832230640,11300,11300,11300,11300,0
|
|
20230829,123700,1832230640,11300,11300,11300,11300,56
|
|
20230829,123600,1831597840,11340,11310,11340,11310,505
|
|
20230829,123500,1825882290,11310,11320,11320,11300,119
|
|
20230829,123400,1824536400,11320,11320,11320,11320,10
|
|
20230829,123300,1824423200,11310,11320,11320,11310,92
|
|
20230829,123200,1823381970,11320,11340,11340,11320,165
|
|
20230829,123100,1821512500,11330,11320,11330,11320,823
|
|
20230829,123000,1812194400,11320,11320,11320,11310,70
|
|
20230829,122900,1811402540,11310,11310,11310,11310,12
|
|
20230829,122800,1811266820,11310,11310,11310,11310,10
|
|
20230829,122700,1811153720,11310,11310,11310,11310,5
|
|
20230829,122600,1811097170,11310,11310,11310,11310,60
|
|
20230829,122500,1810418570,11300,11300,11300,11300,0
|
|
20230829,122400,1810418570,11300,11300,11300,11300,0
|
|
20230829,122300,1810418570,11300,11300,11300,11300,50
|
|
20230829,122200,1809853570,11300,11330,11330,11300,854
|
|
20230829,122100,1800184950,11340,11330,11340,11330,1353
|
|
20230829,122000,1784855420,11320,11330,11330,11320,158
|
|
20230829,121900,1783066590,11330,11320,11330,11320,10
|
|
20230829,121800,1782953380,11320,11330,11330,11320,89
|
|
20230829,121700,1781945690,11330,11330,11330,11330,0
|
|
20230829,121600,1781945690,11330,11320,11330,11320,152
|
|
20230829,121500,1780223670,11330,11320,11330,11320,8
|
|
20230829,121400,1780133080,11330,11330,11330,11330,144
|
|
20230829,121300,1778501560,11330,11320,11330,11320,193
|
|
20230829,121200,1776316790,11320,11320,11320,11320,14
|
|
20230829,121100,1776158310,11320,11310,11330,11310,308
|
|
20230829,121000,1772674620,11330,11320,11330,11320,5
|
|
20230829,120900,1772618000,11330,11330,11330,11330,2
|
|
20230829,120800,1772595340,11300,11320,11330,11300,455
|
|
20230829,120700,1767450530,11320,11280,11320,11280,452
|
|
20230829,120600,1762341210,11280,11280,11280,11270,79
|
|
20230829,120500,1761450100,11270,11270,11270,11270,0
|
|
20230829,120400,1761450100,11270,11270,11270,11270,200
|
|
20230829,120300,1759196100,11280,11280,11280,11280,21
|
|
20230829,120200,1758959220,11280,11280,11280,11280,125
|
|
20230829,120100,1757549220,11280,11270,11280,11270,12
|
|
20230829,120000,1757413960,11270,11270,11270,11270,58
|
|
20230829,115900,1756760300,11270,11270,11270,11270,6
|
|
20230829,115800,1756692680,11270,11270,11270,11270,0
|
|
20230829,115700,1756692680,11270,11270,11270,11270,0
|
|
20230829,115600,1756692680,11270,11280,11280,11270,12
|
|
20230829,115500,1756557420,11280,11280,11280,11280,100
|
|
20230829,115400,1755429420,11270,11270,11270,11270,1
|
|
20230829,115300,1755418150,11280,11280,11280,11280,0
|
|
20230829,115200,1755418150,11280,11280,11280,11280,1
|
|
20230829,115100,1755406870,11280,11280,11280,11280,2
|
|
20230829,115000,1755384310,11270,11290,11290,11270,202
|
|
20230829,114900,1753106140,11290,11280,11290,11270,120
|
|
20230829,114800,1751752010,11290,11290,11290,11290,10
|
|
20230829,114700,1751639110,11290,11270,11300,11270,81
|
|
20230829,114600,1750725560,11270,11290,11290,11270,29
|
|
20230829,114500,1750398410,11280,11300,11300,11280,45
|
|
20230829,114400,1749890130,11300,11290,11300,11290,224
|
|
20230829,114300,1747359780,11280,11270,11290,11270,232
|
|
20230829,114200,1744741840,11260,11260,11260,11260,0
|
|
20230829,114100,1744741840,11260,11260,11260,11260,36
|
|
20230829,114000,1744336480,11260,11250,11260,11250,251
|
|
20230829,113900,1741512600,11250,11240,11250,11240,56
|
|
20230829,113800,1740882840,11250,11250,11250,11250,0
|
|
20230829,113700,1740882840,11250,11250,11250,11250,201
|
|
20230829,113600,1738621590,11240,11240,11240,11240,1
|
|
20230829,113500,1738610350,11240,11240,11240,11240,210
|
|
20230829,113400,1736249950,11240,11240,11240,11240,76
|
|
20230829,113300,1735395710,11240,11240,11240,11240,38
|
|
20230829,113200,1734968590,11230,11230,11230,11230,4
|
|
20230829,113100,1734923670,11230,11230,11230,11230,352
|
|
20230829,113000,1730970710,11220,11220,11220,11220,0
|
|
20230829,112900,1730970710,11220,11220,11220,11220,57
|
|
20230829,112800,1730331170,11210,11230,11230,11210,57
|
|
20230829,112700,1729692100,11230,11230,11230,11230,6
|
|
20230829,112600,1729624720,11240,11240,11240,11240,104
|
|
20230829,112500,1728455760,11240,11220,11240,11220,726
|
|
20230829,112400,1720303880,11210,11210,11210,11210,50
|
|
20230829,112300,1719743380,11210,11220,11220,11210,46
|
|
20230829,112200,1719227300,11220,11220,11220,11220,105
|
|
20230829,112100,1718049200,11220,11210,11220,11210,175
|
|
20230829,112000,1716085950,11220,11220,11230,11220,429
|
|
20230829,111900,1711272460,11230,11230,11230,11230,16
|
|
20230829,111800,1711092780,11230,11230,11230,11230,30
|
|
20230829,111700,1710755880,11230,11230,11230,11230,0
|
|
20230829,111600,1710755880,11230,11230,11230,11230,29
|
|
20230829,111500,1710430210,11230,11220,11230,11220,132
|
|
20230829,111400,1708947920,11230,11230,11230,11230,10
|
|
20230829,111300,1708835620,11230,11230,11230,11230,66
|
|
20230829,111200,1708094440,11230,11230,11230,11230,2
|
|
20230829,111100,1708071980,11220,11220,11230,11220,92
|
|
20230829,111000,1707039040,11220,11230,11230,11220,36
|
|
20230829,110900,1706635110,11230,11230,11230,11230,35
|
|
20230829,110800,1706242060,11240,11250,11250,11240,74
|
|
20230829,110700,1705410290,11250,11240,11250,11240,10
|
|
20230829,110600,1705297870,11230,11230,11230,11230,0
|
|
20230829,110500,1705297870,11230,11230,11230,11230,46
|
|
20230829,110400,1704781290,11230,11230,11230,11230,35
|
|
20230829,110300,1704388240,11220,11220,11220,11220,44
|
|
20230829,110200,1703894560,11220,11220,11220,11220,0
|
|
20230829,110100,1703894560,11220,11220,11220,11220,298
|
|
20230829,110000,1700551000,11220,11210,11250,11210,43
|
|
20230829,105900,1700067840,11210,11220,11220,11210,586
|
|
20230829,105800,1693498760,11250,11230,11250,11210,10
|
|
20230829,105700,1693386420,11250,11240,11330,11240,1481
|
|
20230829,105600,1676698960,11230,11230,11230,11230,220
|
|
20230829,105500,1674228360,11210,11210,11210,11210,294
|
|
20230829,105400,1670932620,11210,11240,11240,11210,151
|
|
20230829,105300,1669236560,11240,11240,11240,11240,81
|
|
20230829,105200,1668326120,11200,11240,11240,11200,5971
|
|
20230829,105100,1601387070,11250,11280,11280,11250,3288
|
|
20230829,105000,1564368550,11280,11280,11280,11280,49
|
|
20230829,104900,1563815830,11280,11280,11280,11280,103
|
|
20230829,104800,1562653990,11280,11280,11280,11280,172
|
|
20230829,104700,1560713830,11280,11280,11280,11270,176
|
|
20230829,104600,1558728930,11280,11280,11280,11280,263
|
|
20230829,104500,1555762290,11280,11280,11280,11280,55
|
|
20230829,104400,1555141890,11280,11290,11320,11280,190
|
|
20230829,104300,1552997130,11280,11290,11290,11280,331
|
|
20230829,104200,1549260600,11290,11290,11320,11290,138
|
|
20230829,104100,1547700600,11310,11300,11320,11300,76
|
|
20230829,104000,1546840500,11330,11340,11340,11330,331
|
|
20230829,103900,1543087420,11340,11350,11350,11340,5
|
|
20230829,103800,1543030690,11340,11310,11340,11310,249
|
|
20230829,103700,1540208980,11310,11310,11310,11310,94
|
|
20230829,103600,1539145840,11310,11310,11310,11310,11
|
|
20230829,103500,1539021430,11310,11290,11310,11290,261
|
|
20230829,103400,1536071460,11290,11310,11310,11290,148
|
|
20230829,103300,1534399260,11310,11320,11320,11310,108
|
|
20230829,103200,1533177140,11330,11280,11330,11280,130
|
|
20230829,103100,1531705240,11280,11300,11340,11270,1064
|
|
20230829,103000,1519705460,11340,11340,11340,11300,1383
|
|
20230829,102900,1504062660,11340,11360,11380,11340,2935
|
|
20230829,102800,1470764370,11380,11380,11380,11380,110
|
|
20230829,102700,1469512570,11390,11360,11390,11360,697
|
|
20230829,102600,1461592210,11350,11360,11360,11350,221
|
|
20230829,102500,1459081800,11370,11380,11390,11360,357
|
|
20230829,102400,1455023400,11390,11410,11410,11370,2113
|
|
20230829,102300,1430934200,11440,11420,11440,11410,730
|
|
20230829,102200,1422596000,11420,11420,11420,11400,104
|
|
20230829,102100,1421409390,11420,11430,11430,11410,1977
|
|
20230829,102000,1398834880,11430,11430,11430,11420,537
|
|
20230829,101900,1392697650,11440,11420,11440,11420,376
|
|
20230829,101800,1388399420,11420,11430,11440,11420,915
|
|
20230829,101700,1377936470,11440,11440,11440,11430,631
|
|
20230829,101600,1370720510,11440,11430,11440,11420,454
|
|
20230829,101500,1365532780,11430,11440,11450,11430,1191
|
|
20230829,101400,1351915000,11450,11380,11450,11380,7582
|
|
20230829,101300,1265425670,11380,11360,11390,11360,2165
|
|
20230829,101200,1240793990,11360,11370,11370,11360,436
|
|
20230829,101100,1235837010,11370,11340,11370,11340,5661
|
|
20230829,101000,1171541780,11340,11350,11350,11340,515
|
|
20230829,100900,1165700900,11310,11290,11340,11290,5225
|
|
20230829,100800,1106577120,11290,11290,11300,11290,240
|
|
20230829,100700,1103867500,11290,11270,11290,11260,897
|
|
20230829,100600,1093757390,11260,11260,11260,11260,30
|
|
20230829,100500,1093419590,11260,11280,11280,11260,1507
|
|
20230829,100400,1076429810,11280,11290,11290,11280,599
|
|
20230829,100300,1069668150,11290,11300,11300,11290,99
|
|
20230829,100200,1068550080,11290,11280,11290,11280,1108
|
|
20230829,100100,1056041560,11280,11290,11290,11280,120
|
|
20230829,100000,1054687400,11270,11290,11290,11270,27
|
|
20230829,095900,1054382810,11290,11270,11290,11270,1969
|
|
20230829,095800,1032170800,11280,11230,11280,11230,249
|
|
20230829,095700,1029373390,11260,11260,11260,11260,115
|
|
20230829,095600,1028078490,11270,11260,11270,11260,619
|
|
20230829,095500,1021105830,11260,11260,11260,11260,242
|
|
20230829,095400,1018380910,11260,11260,11260,11260,4
|
|
20230829,095300,1018335870,11260,11250,11260,11250,217
|
|
20230829,095200,1015892590,11250,11250,11260,11250,208
|
|
20230829,095100,1013552340,11250,11250,11250,11250,5
|
|
20230829,095000,1013496090,11250,11250,11250,11250,225
|
|
20230829,094900,1010964840,11250,11260,11260,11250,263
|
|
20230829,094800,1008005120,11260,11260,11260,11250,124
|
|
20230829,094700,1006608930,11250,11250,11250,11250,108
|
|
20230829,094600,1005393930,11240,11230,11250,11210,1193
|
|
20230829,094500,992004020,11250,11240,11250,11240,418
|
|
20230829,094400,987305600,11240,11230,11240,11230,1038
|
|
20230829,094300,975642030,11230,11230,11240,11230,49
|
|
20230829,094200,975091380,11230,11240,11270,11230,1317
|
|
20230829,094100,960295380,11270,11260,11270,11240,543
|
|
20230829,094000,954186520,11260,11220,11260,11220,174
|
|
20230829,093900,952231430,11230,11300,11300,11230,3739
|
|
20230829,093800,910095310,11290,11290,11300,11280,510
|
|
20230829,093700,904337430,11290,11280,11290,11280,790
|
|
20230829,093600,895422560,11270,11270,11280,11270,115
|
|
20230829,093500,894126060,11280,11280,11300,11270,682
|
|
20230829,093400,886429200,11280,11270,11280,11270,957
|
|
20230829,093300,875639840,11270,11270,11270,11260,979
|
|
20230829,093200,864606610,11270,11200,11270,11200,1243
|
|
20230829,093100,850669270,11250,11240,11250,11200,4404
|
|
20230829,093000,801312560,11230,11210,11250,11210,417
|
|
20230829,092900,796631940,11250,11220,11250,11200,1074
|
|
20230829,092800,784597940,11230,11240,11250,11230,385
|
|
20230829,092700,780272310,11250,11220,11250,11170,1965
|
|
20230829,092600,758246490,11220,11270,11290,11220,3682
|
|
20230829,092500,716786400,11280,11310,11320,11280,1748
|
|
20230829,092400,697038870,11320,11330,11330,11300,603
|
|
20230829,092300,690220620,11330,11300,11330,11290,1410
|
|
20230829,092200,674286520,11300,11280,11320,11280,403
|
|
20230829,092100,669735570,11280,11350,11390,11280,3170
|
|
20230829,092000,633793040,11390,11360,11390,11350,5953
|
|
20230829,091900,566076980,11360,11330,11360,11330,3710
|
|
20230829,091800,523980760,11330,11310,11330,11310,975
|
|
20230829,091700,512939800,11320,11320,11330,11300,995
|
|
20230829,091600,501684630,11320,11250,11320,11240,4740
|
|
20230829,091500,448276540,11250,11340,11340,11240,4869
|
|
20230829,091400,393234210,11340,11310,11340,11310,1943
|
|
20230829,091300,371234740,11330,11310,11330,11310,1779
|
|
20230829,091200,351104200,11290,11220,11330,11220,6098
|
|
20230829,091100,282358790,11220,11210,11220,11200,2213
|
|
20230829,091000,257547600,11220,11190,11230,11190,3449
|
|
20230829,090900,218882970,11200,11190,11200,11190,1822
|
|
20230829,090800,198493020,11190,11110,11200,11090,4173
|
|
20230829,090700,151936600,11110,11020,11110,11020,2744
|
|
20230829,090600,121549450,11030,11050,11070,11020,2936
|
|
20230829,090500,89104430,11050,11050,11070,11040,1015
|
|
20230829,090400,77885450,11050,10960,11050,10940,1758
|
|
20230829,090300,58555490,10960,10970,10980,10900,350
|
|
20230829,090200,54725960,10970,10910,10980,10910,1378
|
|
20230829,090100,39649570,10910,10720,10920,10720,1625
|
|
20230829,090000,21986290,10830,10800,10830,10720,2025
|