618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,191500,5976407690,11180,11180,11180,11180,30035
|
|
20240823,191400,5976407690,11180,11180,11180,11180,0
|
|
20240823,191300,5976407690,11180,11180,11180,11180,0
|
|
20240823,191200,5976407690,11180,11180,11180,11180,0
|
|
20240823,191100,5976407690,11180,11180,11180,11180,0
|
|
20240823,191000,5976407690,11180,11180,11180,11180,0
|
|
20240823,190900,5976407690,11180,11180,11180,11180,0
|
|
20240823,190800,5976407690,11180,11180,11180,11180,0
|
|
20240823,190700,5976407690,11180,11180,11180,11180,0
|
|
20240823,190600,5976407690,11180,11180,11180,11180,0
|
|
20240823,190500,5976407690,11180,11180,11180,11180,0
|
|
20240823,190400,5976407690,11180,11180,11180,11180,0
|
|
20240823,190300,5976407690,11180,11180,11180,11180,0
|
|
20240823,190200,5976407690,11180,11180,11180,11180,0
|
|
20240823,190100,5976407690,11180,11180,11180,11180,0
|
|
20240823,190000,5976407690,11180,11180,11180,11180,0
|
|
20240823,185900,5976407690,11180,11180,11180,11180,0
|
|
20240823,185800,5976407690,11180,11180,11180,11180,0
|
|
20240823,185700,5976407690,11180,11180,11180,11180,0
|
|
20240823,185600,5976407690,11180,11180,11180,11180,0
|
|
20240823,185500,5976407690,11180,11180,11180,11180,0
|
|
20240823,185400,5976407690,11180,11180,11180,11180,0
|
|
20240823,185300,5976407690,11180,11180,11180,11180,0
|
|
20240823,185200,5976407690,11180,11180,11180,11180,0
|
|
20240823,185100,5976407690,11180,11180,11180,11180,0
|
|
20240823,185000,5976407690,11180,11180,11180,11180,0
|
|
20240823,184900,5976407690,11180,11180,11180,11180,0
|
|
20240823,184800,5976407690,11180,11180,11180,11180,0
|
|
20240823,184700,5976407690,11180,11180,11180,11180,0
|
|
20240823,184600,5976407690,11180,11180,11180,11180,0
|
|
20240823,184500,5976407690,11180,11180,11180,11180,30035
|
|
20240823,184400,5976407690,11180,11180,11180,11180,0
|
|
20240823,184300,5976407690,11180,11180,11180,11180,0
|
|
20240823,184200,5976407690,11180,11180,11180,11180,0
|
|
20240823,184100,5976407690,11180,11180,11180,11180,0
|
|
20240823,184000,5976407690,11180,11180,11180,11180,0
|
|
20240823,183900,5976407690,11180,11180,11180,11180,0
|
|
20240823,183800,5976407690,11180,11180,11180,11180,0
|
|
20240823,183700,5976407690,11180,11180,11180,11180,0
|
|
20240823,183600,5976407690,11180,11180,11180,11180,0
|
|
20240823,183500,5976407690,11180,11180,11180,11180,0
|
|
20240823,183400,5976407690,11180,11180,11180,11180,0
|
|
20240823,183300,5976407690,11180,11180,11180,11180,0
|
|
20240823,183200,5976407690,11180,11180,11180,11180,0
|
|
20240823,183100,5976407690,11180,11180,11180,11180,0
|
|
20240823,183000,5976407690,11180,11180,11180,11180,0
|
|
20240823,182900,5976407690,11180,11180,11180,11180,0
|
|
20240823,182800,5976407690,11180,11180,11180,11180,0
|
|
20240823,182700,5976407690,11180,11180,11180,11180,0
|
|
20240823,182600,5976407690,11180,11180,11180,11180,0
|
|
20240823,182500,5976407690,11180,11180,11180,11180,0
|
|
20240823,182400,5976407690,11180,11180,11180,11180,0
|
|
20240823,182300,5976407690,11180,11180,11180,11180,0
|
|
20240823,182200,5976407690,11180,11180,11180,11180,0
|
|
20240823,182100,5976407690,11180,11180,11180,11180,0
|
|
20240823,182000,5976407690,11180,11180,11180,11180,0
|
|
20240823,181900,5976407690,11180,11180,11180,11180,0
|
|
20240823,181800,5976407690,11180,11180,11180,11180,0
|
|
20240823,181700,5976407690,11180,11180,11180,11180,0
|
|
20240823,181600,5976407690,11180,11180,11180,11180,0
|
|
20240823,181500,5976407690,11180,11180,11180,11180,30035
|
|
20240823,181400,5976407690,11180,11180,11180,11180,0
|
|
20240823,181300,5976407690,11180,11180,11180,11180,0
|
|
20240823,181200,5976407690,11180,11180,11180,11180,0
|
|
20240823,181100,5976407690,11180,11180,11180,11180,0
|
|
20240823,181000,5976407690,11180,11180,11180,11180,0
|
|
20240823,180900,5976407690,11180,11180,11180,11180,0
|
|
20240823,180800,5976407690,11180,11180,11180,11180,0
|
|
20240823,180700,5976407690,11180,11180,11180,11180,0
|
|
20240823,180600,5976407690,11180,11180,11180,11180,0
|
|
20240823,180500,5976407690,11180,11180,11180,11180,0
|
|
20240823,180400,5976407690,11180,11180,11180,11180,0
|
|
20240823,180300,5976407690,11180,11180,11180,11180,0
|
|
20240823,180200,5976407690,11180,11180,11180,11180,0
|
|
20240823,180100,5976407690,11180,11180,11180,11180,0
|
|
20240823,180000,5976407690,11180,11180,11180,11180,0
|
|
20240823,175900,5976407690,11180,11180,11180,11180,0
|
|
20240823,175800,5976407690,11180,11180,11180,11180,0
|
|
20240823,175700,5976407690,11180,11180,11180,11180,0
|
|
20240823,175600,5976407690,11180,11180,11180,11180,0
|
|
20240823,175500,5976407690,11180,11180,11180,11180,0
|
|
20240823,175400,5976407690,11180,11180,11180,11180,0
|
|
20240823,175300,5976407690,11180,11180,11180,11180,0
|
|
20240823,175200,5976407690,11180,11180,11180,11180,0
|
|
20240823,175100,5976407690,11180,11180,11180,11180,0
|
|
20240823,175000,5976407690,11180,11180,11180,11180,0
|
|
20240823,174900,5976407690,11180,11180,11180,11180,0
|
|
20240823,174800,5976407690,11180,11180,11180,11180,0
|
|
20240823,174700,5976407690,11180,11180,11180,11180,0
|
|
20240823,174600,5976407690,11180,11180,11180,11180,0
|
|
20240823,174500,5976407690,11180,11180,11180,11180,30035
|
|
20240823,174400,5976407690,11180,11180,11180,11180,0
|
|
20240823,174300,5976407690,11180,11180,11180,11180,0
|
|
20240823,174200,5976407690,11180,11180,11180,11180,0
|
|
20240823,174100,5976407690,11180,11180,11180,11180,0
|
|
20240823,174000,5976407690,11180,11180,11180,11180,0
|
|
20240823,173900,5976407690,11180,11180,11180,11180,0
|
|
20240823,173800,5976407690,11180,11180,11180,11180,0
|
|
20240823,173700,5976407690,11180,11180,11180,11180,0
|
|
20240823,173600,5976407690,11180,11180,11180,11180,0
|
|
20240823,173500,5976407690,11180,11180,11180,11180,0
|
|
20240823,173400,5976407690,11180,11180,11180,11180,0
|
|
20240823,173300,5976407690,11180,11180,11180,11180,0
|
|
20240823,173200,5976407690,11180,11180,11180,11180,0
|
|
20240823,173100,5976407690,11180,11180,11180,11180,0
|
|
20240823,173000,5976407690,11180,11180,11180,11180,0
|
|
20240823,172900,5976407690,11180,11180,11180,11180,0
|
|
20240823,172800,5976407690,11180,11180,11180,11180,0
|
|
20240823,172700,5976407690,11180,11180,11180,11180,0
|
|
20240823,172600,5976407690,11180,11180,11180,11180,0
|
|
20240823,172500,5976407690,11180,11180,11180,11180,0
|
|
20240823,172400,5976407690,11180,11180,11180,11180,0
|
|
20240823,172300,5976407690,11180,11180,11180,11180,0
|
|
20240823,172200,5976407690,11180,11180,11180,11180,0
|
|
20240823,172100,5976407690,11180,11180,11180,11180,0
|
|
20240823,172000,5976407690,11180,11180,11180,11180,0
|
|
20240823,171900,5976407690,11180,11180,11180,11180,0
|
|
20240823,171800,5976407690,11180,11180,11180,11180,0
|
|
20240823,171700,5976407690,11180,11180,11180,11180,0
|
|
20240823,171600,5976407690,11180,11180,11180,11180,0
|
|
20240823,171500,5976407690,11180,11180,11180,11180,30035
|
|
20240823,171400,5976407690,11180,11180,11180,11180,0
|
|
20240823,171300,5976407690,11180,11180,11180,11180,0
|
|
20240823,171200,5976407690,11180,11180,11180,11180,0
|
|
20240823,171100,5976407690,11180,11180,11180,11180,0
|
|
20240823,171000,5976407690,11180,11180,11180,11180,0
|
|
20240823,170900,5976407690,11180,11180,11180,11180,0
|
|
20240823,170800,5976407690,11180,11180,11180,11180,0
|
|
20240823,170700,5976407690,11180,11180,11180,11180,0
|
|
20240823,170600,5976407690,11180,11180,11180,11180,0
|
|
20240823,170500,5976407690,11180,11180,11180,11180,0
|
|
20240823,170400,5976407690,11180,11180,11180,11180,0
|
|
20240823,170300,5976407690,11180,11180,11180,11180,0
|
|
20240823,170200,5976407690,11180,11180,11180,11180,0
|
|
20240823,170100,5976407690,11180,11180,11180,11180,0
|
|
20240823,170000,5976407690,11180,11180,11180,11180,0
|
|
20240823,165900,5976407690,11180,11180,11180,11180,0
|
|
20240823,165800,5976407690,11180,11180,11180,11180,0
|
|
20240823,165700,5976407690,11180,11180,11180,11180,0
|
|
20240823,165600,5976407690,11180,11180,11180,11180,0
|
|
20240823,165500,5976407690,11180,11180,11180,11180,0
|
|
20240823,165400,5976407690,11180,11180,11180,11180,0
|
|
20240823,165300,5976407690,11180,11180,11180,11180,0
|
|
20240823,165200,5976407690,11180,11180,11180,11180,0
|
|
20240823,165100,5976407690,11180,11180,11180,11180,0
|
|
20240823,165000,5976407690,11180,11180,11180,11180,0
|
|
20240823,164900,5976407690,11180,11180,11180,11180,0
|
|
20240823,164800,5976407690,11180,11180,11180,11180,0
|
|
20240823,164700,5976407690,11180,11180,11180,11180,0
|
|
20240823,164600,5976407690,11180,11180,11180,11180,0
|
|
20240823,164500,5976407690,11180,11180,11180,11180,30035
|
|
20240823,164400,5976407690,11180,11180,11180,11180,0
|
|
20240823,164300,5976407690,11180,11180,11180,11180,0
|
|
20240823,164200,5976407690,11180,11180,11180,11180,0
|
|
20240823,164100,5976407690,11180,11180,11180,11180,0
|
|
20240823,164000,5976407690,11180,11180,11180,11180,0
|
|
20240823,163900,5976407690,11180,11180,11180,11180,0
|
|
20240823,163800,5976407690,11180,11180,11180,11180,0
|
|
20240823,163700,5976407690,11180,11180,11180,11180,0
|
|
20240823,163600,5976407690,11180,11180,11180,11180,0
|
|
20240823,163500,5976407690,11180,11180,11180,11180,0
|
|
20240823,163400,5976407690,11180,11180,11180,11180,0
|
|
20240823,163300,5976407690,11180,11180,11180,11180,0
|
|
20240823,163200,5976407690,11180,11180,11180,11180,0
|
|
20240823,163100,5976407690,11180,11180,11180,11180,0
|
|
20240823,163000,5976407690,11180,11180,11180,11180,0
|
|
20240823,162900,5976407690,11180,11180,11180,11180,0
|
|
20240823,162800,5976407690,11180,11180,11180,11180,0
|
|
20240823,162700,5976407690,11180,11180,11180,11180,0
|
|
20240823,162600,5976407690,11180,11180,11180,11180,0
|
|
20240823,162500,5976407690,11180,11180,11180,11180,0
|
|
20240823,162400,5976407690,11180,11180,11180,11180,0
|
|
20240823,162300,5976407690,11180,11180,11180,11180,0
|
|
20240823,162200,5976407690,11180,11180,11180,11180,0
|
|
20240823,162100,5976407690,11180,11180,11180,11180,0
|
|
20240823,162000,5976407690,11180,11180,11180,11180,0
|
|
20240823,161900,5976407690,11180,11180,11180,11180,0
|
|
20240823,161800,5976407690,11180,11180,11180,11180,0
|
|
20240823,161700,5976407690,11180,11180,11180,11180,0
|
|
20240823,161600,5976407690,11180,11180,11180,11180,0
|
|
20240823,161500,5976407690,11180,11180,11180,11180,30035
|
|
20240823,161400,5976407690,11180,11180,11180,11180,0
|
|
20240823,161300,5976407690,11180,11180,11180,11180,0
|
|
20240823,161200,5976407690,11180,11180,11180,11180,0
|
|
20240823,161100,5976407690,11180,11180,11180,11180,0
|
|
20240823,161000,5976407690,11180,11180,11180,11180,0
|
|
20240823,160900,5976407690,11180,11180,11180,11180,0
|
|
20240823,160800,5976407690,11180,11180,11180,11180,0
|
|
20240823,160700,5976407690,11180,11180,11180,11180,0
|
|
20240823,160600,5976407690,11180,11180,11180,11180,0
|
|
20240823,160500,5976407690,11180,11180,11180,11180,0
|
|
20240823,160400,5976407690,11180,11180,11180,11180,0
|
|
20240823,160300,5976407690,11180,11180,11180,11180,0
|
|
20240823,160200,5976407690,11180,11180,11180,11180,0
|
|
20240823,160100,5976407690,11180,11180,11180,11180,0
|
|
20240823,160000,5976407690,11180,11180,11180,11180,0
|
|
20240823,155900,5976407690,11180,11180,11180,11180,0
|
|
20240823,155800,5976407690,11180,11180,11180,11180,0
|
|
20240823,155700,5976407690,11180,11180,11180,11180,0
|
|
20240823,155600,5976407690,11180,11180,11180,11180,0
|
|
20240823,155500,5976407690,11180,11180,11180,11180,0
|
|
20240823,155400,5976407690,11180,11180,11180,11180,0
|
|
20240823,155300,5976407690,11180,11180,11180,11180,0
|
|
20240823,155200,5976407690,11180,11180,11180,11180,0
|
|
20240823,155100,5976407690,11180,11180,11180,11180,0
|
|
20240823,155000,5976407690,11180,11180,11180,11180,0
|
|
20240823,154900,5976407690,11180,11180,11180,11180,0
|
|
20240823,154800,5976407690,11180,11180,11180,11180,0
|
|
20240823,154700,5976407690,11180,11180,11180,11180,0
|
|
20240823,154600,5976407690,11180,11180,11180,11180,0
|
|
20240823,154500,5976407690,11180,11180,11180,11180,30035
|
|
20240823,154400,5976407690,11180,11180,11180,11180,0
|
|
20240823,154300,5976407690,11180,11180,11180,11180,0
|
|
20240823,154200,5976407690,11180,11180,11180,11180,0
|
|
20240823,154100,5976407690,11180,11180,11180,11180,0
|
|
20240823,154000,5976407690,11180,11180,11180,11180,0
|
|
20240823,153900,5976407690,11180,11180,11180,11180,0
|
|
20240823,153800,5976407690,11180,11180,11180,11180,0
|
|
20240823,153700,5976407690,11180,11180,11180,11180,0
|
|
20240823,153600,5976407690,11180,11180,11180,11180,0
|
|
20240823,153500,5976407690,11180,11180,11180,11180,0
|
|
20240823,153400,5976407690,11180,11180,11180,11180,0
|
|
20240823,153300,5976407690,11180,11180,11180,11180,0
|
|
20240823,153200,5976407690,11180,11180,11180,11180,0
|
|
20240823,153100,5976407690,11180,11180,11180,11180,0
|
|
20240823,153000,5976407690,11180,11180,11180,11180,30035
|
|
20240823,152900,5640616390,11170,11170,11170,11170,0
|
|
20240823,152800,5640616390,11170,11170,11170,11170,0
|
|
20240823,152700,5640616390,11170,11170,11170,11170,0
|
|
20240823,152600,5640616390,11170,11170,11170,11170,0
|
|
20240823,152500,5640616390,11170,11170,11170,11170,0
|
|
20240823,152400,5640616390,11170,11170,11170,11170,0
|
|
20240823,152300,5640616390,11170,11170,11170,11170,0
|
|
20240823,152200,5640616390,11170,11170,11170,11170,0
|
|
20240823,152100,5640616390,11170,11170,11170,11170,0
|
|
20240823,152000,5640616390,11170,11170,11170,11170,0
|
|
20240823,151900,5640616390,11170,11160,11170,11160,3553
|
|
20240823,151800,5600934410,11160,11160,11170,11160,631
|
|
20240823,151700,5593890650,11160,11160,11160,11160,1733
|
|
20240823,151600,5574550370,11170,11160,11170,11160,746
|
|
20240823,151500,5566223490,11160,11160,11170,11160,660
|
|
20240823,151400,5558855880,11160,11160,11170,11160,1761
|
|
20240823,151300,5539201810,11170,11170,11180,11160,1430
|
|
20240823,151200,5523228980,11170,11170,11180,11170,507
|
|
20240823,151100,5517565690,11170,11170,11180,11170,790
|
|
20240823,151000,5508738620,11170,11180,11190,11170,7386
|
|
20240823,150900,5426168850,11190,11180,11190,11180,350
|
|
20240823,150800,5422255690,11180,11180,11190,11180,1584
|
|
20240823,150700,5404545820,11180,11180,11190,11180,2154
|
|
20240823,150600,5380459820,11190,11180,11190,11180,417
|
|
20240823,150500,5375795030,11190,11180,11190,11180,2212
|
|
20240823,150400,5351057630,11180,11190,11190,11180,648
|
|
20240823,150300,5343808890,11190,11180,11190,11180,360
|
|
20240823,150200,5339782660,11180,11180,11190,11180,915
|
|
20240823,150100,5329551520,11180,11190,11190,11180,364
|
|
20240823,150000,5325481000,11190,11180,11190,11180,1040
|
|
20240823,145900,5313847310,11190,11180,11190,11180,287
|
|
20240823,145800,5310638330,11180,11180,11190,11180,503
|
|
20240823,145700,5305014490,11190,11190,11190,11180,489
|
|
20240823,145600,5299547070,11180,11180,11190,11180,645
|
|
20240823,145500,5292335660,11190,11180,11190,11180,415
|
|
20240823,145400,5287694410,11180,11190,11200,11180,405
|
|
20240823,145300,5283163850,11190,11180,11200,11180,1087
|
|
20240823,145200,5271006310,11180,11180,11200,11180,1296
|
|
20240823,145100,5256498410,11180,11180,11190,11180,1220
|
|
20240823,145000,5242856200,11190,11180,11190,11180,1040
|
|
20240823,144900,5231224620,11180,11190,11190,11180,597
|
|
20240823,144800,5224546720,11190,11190,11200,11190,209
|
|
20240823,144700,5222207700,11200,11210,11210,11190,1569
|
|
20240823,144600,5204642790,11200,11190,11200,11190,706
|
|
20240823,144500,5196737730,11190,11200,11200,11190,1167
|
|
20240823,144400,5183668690,11200,11200,11210,11200,438
|
|
20240823,144300,5178762770,11200,11200,11210,11200,254
|
|
20240823,144200,5175917670,11210,11210,11210,11200,2367
|
|
20240823,144100,5149406720,11200,11190,11210,11190,2209
|
|
20240823,144000,5124665550,11190,11190,11200,11190,512
|
|
20240823,143900,5118935940,11190,11200,11210,11190,1637
|
|
20240823,143800,5100607980,11200,11200,11210,11200,436
|
|
20240823,143700,5095723430,11200,11210,11220,11200,4161
|
|
20240823,143600,5049087620,11220,11210,11220,11210,359
|
|
20240823,143500,5045061880,11210,11210,11220,11210,6071
|
|
20240823,143400,4976975420,11210,11210,11220,11200,1033
|
|
20240823,143300,4965396300,11200,11200,11220,11200,3973
|
|
20240823,143200,4920862370,11200,11190,11210,11190,1842
|
|
20240823,143100,4900231800,11190,11200,11200,11190,1574
|
|
20240823,143000,4882609030,11200,11190,11210,11190,5569
|
|
20240823,142900,4820237010,11190,11190,11200,11190,341
|
|
20240823,142800,4816419820,11180,11180,11200,11180,724
|
|
20240823,142700,4808319080,11180,11180,11200,11180,511
|
|
20240823,142600,4802602700,11200,11180,11200,11180,293
|
|
20240823,142500,4799326100,11200,11200,11200,11170,7099
|
|
20240823,142400,4719928740,11180,11180,11200,11180,1248
|
|
20240823,142300,4705967150,11180,11190,11190,11180,376
|
|
20240823,142200,4701763130,11180,11180,11190,11180,723
|
|
20240823,142100,4693675670,11180,11190,11190,11180,514
|
|
20240823,142000,4687928540,11180,11180,11190,11180,408
|
|
20240823,141900,4683365330,11190,11190,11190,11180,294
|
|
20240823,141800,4680076830,11190,11190,11200,11180,1332
|
|
20240823,141700,4665173090,11180,11180,11190,11180,1134
|
|
20240823,141600,4652494660,11180,11190,11190,11180,785
|
|
20240823,141500,4643713520,11180,11170,11190,11170,201
|
|
20240823,141400,4641467220,11180,11190,11190,11170,607
|
|
20240823,141300,4634682770,11180,11180,11190,11180,570
|
|
20240823,141200,4628307870,11180,11190,11200,11180,967
|
|
20240823,141100,4617491350,11190,11180,11190,11180,1739
|
|
20240823,141000,4598032210,11180,11180,11190,11180,430
|
|
20240823,140900,4593224510,11190,11180,11190,11180,359
|
|
20240823,140800,4589210580,11180,11180,11190,11180,200
|
|
20240823,140700,4586974280,11180,11180,11190,11180,562
|
|
20240823,140600,4580690180,11180,11180,11190,11180,1678
|
|
20240823,140500,4561914690,11180,11160,11190,11160,2214
|
|
20240823,140400,4537171490,11160,11160,11170,11160,329
|
|
20240823,140300,4533499500,11170,11170,11170,11160,702
|
|
20240823,140200,4525659070,11160,11170,11180,11160,388
|
|
20240823,140100,4521324490,11160,11170,11180,11160,1248
|
|
20240823,140000,4507385550,11170,11170,11180,11170,877
|
|
20240823,135900,4497589150,11170,11170,11180,11170,206
|
|
20240823,135800,4495287830,11170,11170,11180,11170,578
|
|
20240823,135700,4488831270,11170,11170,11180,11160,374
|
|
20240823,135600,4484654470,11160,11170,11180,11160,272
|
|
20240823,135500,4481617250,11180,11170,11190,11160,1167
|
|
20240823,135400,4468566920,11160,11170,11180,11160,287
|
|
20240823,135300,4465361590,11170,11180,11180,11170,421
|
|
20240823,135200,4460657070,11180,11190,11190,11180,306
|
|
20240823,135100,4457235090,11180,11190,11200,11180,542
|
|
20240823,135000,4451173800,11180,11180,11190,11180,379
|
|
20240823,134900,4446935750,11180,11170,11190,11170,2004
|
|
20240823,134800,4424523590,11170,11180,11180,11170,2860
|
|
20240823,134700,4392550930,11170,11170,11180,11160,3779
|
|
20240823,134600,4350345830,11160,11160,11170,11160,256
|
|
20240823,134500,4347488570,11160,11160,11180,11160,6209
|
|
20240823,134400,4278075580,11160,11170,11180,11160,953
|
|
20240823,134300,4267430610,11170,11170,11180,11170,449
|
|
20240823,134200,4262412480,11180,11160,11180,11160,440
|
|
20240823,134100,4257497840,11160,11170,11170,11160,445
|
|
20240823,134000,4252531020,11160,11160,11170,11160,302
|
|
20240823,133900,4249160400,11160,11170,11180,11160,5452
|
|
20240823,133800,4188261720,11170,11170,11180,11170,466
|
|
20240823,133700,4183056200,11170,11170,11180,11170,354
|
|
20240823,133600,4179101720,11170,11170,11180,11170,238
|
|
20240823,133500,4176442860,11170,11160,11180,11160,2348
|
|
20240823,133400,4150196050,11160,11160,11170,11160,285
|
|
20240823,133300,4147015150,11160,11170,11170,11160,371
|
|
20240823,133200,4142873720,11160,11160,11170,11160,399
|
|
20240823,133100,4138419120,11160,11160,11170,11160,408
|
|
20240823,133000,4133865480,11160,11160,11170,11160,393
|
|
20240823,132900,4129479000,11160,11160,11170,11160,426
|
|
20240823,132800,4124724430,11160,11160,11160,11160,260
|
|
20240823,132700,4121822830,11160,11170,11170,11160,326
|
|
20240823,132600,4118184340,11160,11170,11170,11160,530
|
|
20240823,132500,4112266680,11170,11160,11190,11160,1152
|
|
20240823,132400,4099386120,11160,11160,11170,11160,454
|
|
20240823,132300,4094318630,11160,11170,11180,11160,2451
|
|
20240823,132200,4066933430,11170,11170,11180,11170,161
|
|
20240823,132100,4065135030,11170,11170,11170,11170,730
|
|
20240823,132000,4056980930,11170,11170,11170,11170,161
|
|
20240823,131900,4055182560,11170,11170,11180,11170,309
|
|
20240823,131800,4051731020,11180,11170,11180,11170,961
|
|
20240823,131700,4040990520,11170,11180,11190,11170,572
|
|
20240823,131600,4034595790,11180,11190,11200,11180,323
|
|
20240823,131500,4030981690,11200,11200,11210,11190,3915
|
|
20240823,131400,3987137240,11190,11190,11200,11180,544
|
|
20240823,131300,3981050240,11200,11180,11200,11180,2644
|
|
20240823,131200,3951451270,11190,11170,11200,11170,2159
|
|
20240823,131100,3927315170,11170,11170,11180,11160,358
|
|
20240823,131000,3923316950,11180,11160,11180,11160,1151
|
|
20240823,130900,3910452890,11170,11160,11190,11160,1027
|
|
20240823,130800,3898975320,11190,11160,11190,11160,866
|
|
20240823,130700,3889292210,11160,11160,11170,11160,537
|
|
20240823,130600,3883299280,11180,11180,11180,11160,3300
|
|
20240823,130500,3846445940,11180,11170,11180,11170,197
|
|
20240823,130400,3844245420,11170,11180,11180,11170,229
|
|
20240823,130300,3841687390,11170,11170,11180,11170,1405
|
|
20240823,130200,3825984680,11170,11170,11180,11170,275
|
|
20240823,130100,3822911970,11170,11170,11190,11170,506
|
|
20240823,130000,3817253130,11180,11190,11200,11180,479
|
|
20240823,125900,3811893500,11190,11190,11190,11190,921
|
|
20240823,125800,3801587510,11190,11180,11190,11170,877
|
|
20240823,125700,3791783160,11180,11180,11180,11180,4
|
|
20240823,125600,3791738440,11180,11190,11190,11180,115
|
|
20240823,125500,3790451600,11190,11190,11190,11190,338
|
|
20240823,125400,3786669380,11200,11190,11200,11190,266
|
|
20240823,125300,3783692830,11190,11190,11190,11190,25
|
|
20240823,125200,3783413080,11190,11170,11190,11170,1035
|
|
20240823,125100,3771837740,11180,11170,11180,11170,529
|
|
20240823,125000,3765928780,11180,11180,11180,11170,333
|
|
20240823,124900,3762205850,11180,11190,11200,11180,2106
|
|
20240823,124800,3738642020,11200,11190,11200,11190,1384
|
|
20240823,124700,3723154860,11190,11190,11190,11180,3551
|
|
20240823,124600,3683427070,11200,11200,11200,11190,111
|
|
20240823,124500,3682183880,11200,11190,11200,11190,351
|
|
20240823,124400,3678252910,11190,11190,11190,11190,638
|
|
20240823,124300,3671113690,11190,11210,11210,11190,5195
|
|
20240823,124200,3612892020,11200,11200,11200,11200,1979
|
|
20240823,124100,3590727220,11200,11190,11200,11190,1450
|
|
20240823,124000,3574488730,11190,11200,11200,11180,3340
|
|
20240823,123900,3537092390,11190,11190,11210,11190,11142
|
|
20240823,123800,3412332650,11180,11190,11190,11180,57
|
|
20240823,123700,3411695290,11180,11180,11190,11180,399
|
|
20240823,123600,3407234350,11180,11170,11180,11170,1843
|
|
20240823,123500,3386629730,11170,11170,11180,11170,2511
|
|
20240823,123400,3358581850,11170,11170,11170,11170,1316
|
|
20240823,123300,3343882130,11180,11170,11180,11150,4278
|
|
20240823,123200,3296138760,11170,11150,11170,11150,1062
|
|
20240823,123100,3284278070,11160,11160,11160,11160,25
|
|
20240823,123000,3283999070,11160,11160,11160,11160,859
|
|
20240823,122900,3274412630,11160,11160,11160,11160,923
|
|
20240823,122800,3264111950,11160,11160,11160,11150,849
|
|
20240823,122700,3254640870,11160,11170,11170,11150,4762
|
|
20240823,122600,3201454110,11170,11160,11180,11160,3432
|
|
20240823,122500,3163138740,11150,11150,11160,11150,1512
|
|
20240823,122400,3146274360,11150,11150,11150,11150,63
|
|
20240823,122300,3145571910,11150,11150,11150,11140,430
|
|
20240823,122200,3140777420,11150,11140,11150,11140,221
|
|
20240823,122100,3138313300,11140,11140,11140,11140,5
|
|
20240823,122000,3138257600,11140,11140,11150,11140,241
|
|
20240823,121900,3135571510,11140,11120,11140,11120,1779
|
|
20240823,121800,3115762590,11120,11120,11120,11120,206
|
|
20240823,121700,3113471870,11130,11120,11130,11120,749
|
|
20240823,121600,3105139500,11120,11120,11120,11110,781
|
|
20240823,121500,3096457970,11130,11110,11130,11100,4240
|
|
20240823,121400,3049326410,11110,11110,11110,11110,403
|
|
20240823,121300,3044849080,11110,11110,11110,11110,19
|
|
20240823,121200,3044637990,11090,11110,11120,11090,3789
|
|
20240823,121100,3002567640,11110,11110,11110,11100,826
|
|
20240823,121000,2993396120,11100,11110,11110,11100,110
|
|
20240823,120900,2992174050,11110,11120,11120,11110,1800
|
|
20240823,120800,2972160030,11120,11120,11130,11120,5759
|
|
20240823,120700,2908115080,11120,11110,11120,11110,9
|
|
20240823,120600,2908015050,11120,11120,11120,11120,2
|
|
20240823,120500,2907992810,11120,11110,11120,11110,432
|
|
20240823,120400,2903193240,11110,11120,11120,11110,1775
|
|
20240823,120300,2883472950,11110,11110,11120,11110,167
|
|
20240823,120200,2881617560,11120,11120,11120,11110,66
|
|
20240823,120100,2880883650,11120,11120,11120,11120,381
|
|
20240823,120000,2876646930,11110,11120,11120,11110,459
|
|
20240823,115900,2871546800,11110,11110,11120,11110,42
|
|
20240823,115800,2871080160,11110,11120,11120,11110,252
|
|
20240823,115700,2868280330,11120,11120,11120,11120,66
|
|
20240823,115600,2867546410,11120,11120,11120,11110,6
|
|
20240823,115500,2867479710,11110,11110,11120,11110,123
|
|
20240823,115400,2866111990,11120,11120,11120,11120,55
|
|
20240823,115300,2865500390,11110,11120,11120,11110,64
|
|
20240823,115200,2864789330,11120,11120,11120,11110,242
|
|
20240823,115100,2862098320,11110,11120,11120,11110,7
|
|
20240823,115000,2862020490,11120,11130,11130,11120,321
|
|
20240823,114900,2858450960,11120,11130,11130,11120,238
|
|
20240823,114800,2855802030,11130,11130,11140,11120,279
|
|
20240823,114700,2852696260,11130,11110,11130,11110,2390
|
|
20240823,114600,2826114940,11110,11120,11120,11110,12
|
|
20240823,114500,2825981530,11120,11110,11120,11110,188
|
|
20240823,114400,2823892820,11110,11120,11120,11110,28
|
|
20240823,114300,2823581520,11120,11110,11120,11110,42
|
|
20240823,114200,2823114680,11110,11120,11120,11110,13
|
|
20240823,114100,2822970140,11120,11120,11120,11120,4
|
|
20240823,114000,2822925660,11110,11110,11120,11110,770
|
|
20240823,113900,2814370540,11120,11110,11120,11110,294
|
|
20240823,113800,2811102180,11120,11120,11120,11110,612
|
|
20240823,113700,2804297750,11110,11110,11120,11110,249
|
|
20240823,113600,2801531340,11110,11120,11120,11110,352
|
|
20240823,113500,2797618850,11120,11110,11120,11110,1220
|
|
20240823,113400,2784053450,11110,11110,11120,11110,389
|
|
20240823,113300,2779731530,11110,11110,11110,11110,8
|
|
20240823,113200,2779642650,11110,11110,11110,11110,8
|
|
20240823,113100,2779553770,11120,11120,11120,11100,193
|
|
20240823,113000,2777409520,11120,11110,11120,11110,69
|
|
20240823,112900,2776642830,11110,11120,11120,11110,136
|
|
20240823,112800,2775130720,11120,11110,11120,11100,648
|
|
20240823,112700,2767931890,11110,11100,11110,11100,265
|
|
20240823,112600,2764988750,11110,11110,11110,11110,690
|
|
20240823,112500,2757322850,11120,11120,11120,11110,2200
|
|
20240823,112400,2732858880,11120,11120,11130,11120,14
|
|
20240823,112300,2732703120,11130,11120,11130,11120,495
|
|
20240823,112200,2727198580,11130,11120,11130,11120,68
|
|
20240823,112100,2726441790,11130,11130,11130,11120,106
|
|
20240823,112000,2725262510,11130,11130,11130,11120,10
|
|
20240823,111900,2725151220,11130,11130,11130,11130,35
|
|
20240823,111800,2724761670,11130,11120,11130,11120,25
|
|
20240823,111700,2724483470,11120,11130,11130,11120,77
|
|
20240823,111600,2723626470,11130,11130,11130,11120,106
|
|
20240823,111500,2722446810,11130,11120,11130,11120,2600
|
|
20240823,111400,2693534080,11120,11120,11130,11120,239
|
|
20240823,111300,2690876320,11120,11120,11120,11120,110
|
|
20240823,111200,2689653120,11120,11110,11120,11100,482
|
|
20240823,111100,2684302700,11110,11120,11120,11110,461
|
|
20240823,111000,2679176770,11110,11130,11130,11110,544
|
|
20240823,110900,2673130510,11140,11130,11140,11130,15
|
|
20240823,110800,2672963420,11140,11120,11140,11120,1292
|
|
20240823,110700,2658578750,11120,11130,11130,11120,5
|
|
20240823,110600,2658523140,11130,11130,11130,11100,872
|
|
20240823,110500,2648819780,11140,11130,11140,11130,733
|
|
20240823,110400,2640655890,11130,11130,11130,11130,41
|
|
20240823,110300,2640199560,11130,11130,11130,11130,33
|
|
20240823,110200,2639832270,11130,11110,11130,11100,1658
|
|
20240823,110100,2621384140,11100,11120,11130,11100,1765
|
|
20240823,110000,2601776480,11120,11120,11120,11110,117
|
|
20240823,105900,2600475450,11110,11120,11120,11110,155
|
|
20240823,105800,2598751920,11120,11120,11120,11120,78
|
|
20240823,105700,2597884560,11110,11120,11120,11110,37
|
|
20240823,105600,2597473130,11120,11120,11130,11120,623
|
|
20240823,105500,2590545240,11110,11100,11110,11100,208
|
|
20240823,105400,2588234380,11100,11110,11110,11100,147
|
|
20240823,105300,2586602210,11110,11110,11110,11110,82
|
|
20240823,105200,2585691190,11120,11120,11120,11120,1
|
|
20240823,105100,2585680070,11110,11100,11130,11100,1237
|
|
20240823,105000,2571933670,11110,11110,11110,11110,556
|
|
20240823,104900,2565756510,11100,11100,11100,11100,0
|
|
20240823,104800,2565756510,11100,11100,11110,11090,469
|
|
20240823,104700,2560550560,11100,11100,11100,11100,205
|
|
20240823,104600,2558275060,11100,11100,11110,11090,917
|
|
20240823,104500,2548096220,11100,11090,11100,11090,607
|
|
20240823,104400,2541362640,11090,11090,11090,11090,186
|
|
20240823,104300,2539299900,11100,11090,11100,11090,48
|
|
20240823,104200,2538767290,11100,11090,11100,11090,680
|
|
20240823,104100,2531225740,11090,11090,11100,11090,812
|
|
20240823,104000,2522220470,11090,11100,11100,11090,13
|
|
20240823,103900,2522076200,11090,11100,11100,11090,145
|
|
20240823,103800,2520467940,11100,11100,11100,11100,60
|
|
20240823,103700,2519801940,11100,11100,11100,11090,61
|
|
20240823,103600,2519124850,11090,11100,11110,11090,1285
|
|
20240823,103500,2504864250,11100,11110,11110,11100,10
|
|
20240823,103400,2504753220,11110,11100,11110,11100,88
|
|
20240823,103300,2503776220,11100,11100,11110,11100,1219
|
|
20240823,103200,2490245120,11100,11100,11110,11100,116
|
|
20240823,103100,2488957410,11110,11110,11110,11100,266
|
|
20240823,103000,2486003650,11100,11120,11130,11100,746
|
|
20240823,102900,2477713000,11130,11120,11130,11110,396
|
|
20240823,102800,2473308510,11100,11110,11110,11100,216
|
|
20240823,102700,2470908910,11110,11110,11110,11100,175
|
|
20240823,102600,2468964670,11110,11110,11120,11110,2069
|
|
20240823,102500,2445975350,11110,11130,11130,11110,3960
|
|
20240823,102400,2401910100,11140,11140,11150,11140,4475
|
|
20240823,102300,2352058400,11140,11160,11160,11140,3373
|
|
20240823,102200,2314452260,11160,11160,11170,11160,386
|
|
20240823,102100,2310141850,11170,11150,11170,11150,2150
|
|
20240823,102000,2286146340,11150,11150,11160,11150,43
|
|
20240823,101900,2285666700,11160,11150,11160,11150,69
|
|
20240823,101800,2284896710,11150,11150,11160,11150,220
|
|
20240823,101700,2282442610,11150,11150,11150,11140,110
|
|
20240823,101600,2281216120,11150,11150,11150,11140,827
|
|
20240823,101500,2272002330,11150,11150,11150,11140,334
|
|
20240823,101400,2268278330,11150,11150,11150,11150,167
|
|
20240823,101300,2266416280,11150,11150,11150,11150,27
|
|
20240823,101200,2266115230,11170,11170,11180,11160,1732
|
|
20240823,101100,2246762630,11180,11170,11180,11160,160
|
|
20240823,101000,2244975450,11180,11170,11180,11140,1857
|
|
20240823,100900,2224236830,11160,11150,11160,11150,2803
|
|
20240823,100800,2192965280,11150,11150,11150,11140,651
|
|
20240823,100700,2185709380,11160,11140,11170,11140,1733
|
|
20240823,100600,2166379180,11140,11130,11140,11130,798
|
|
20240823,100500,2157492200,11130,11130,11130,11120,79
|
|
20240823,100400,2156613230,11130,11130,11130,11120,363
|
|
20240823,100300,2152575310,11130,11120,11140,11120,946
|
|
20240823,100200,2142045270,11120,11110,11120,11100,3434
|
|
20240823,100100,2103891420,11100,11110,11110,11100,115
|
|
20240823,100000,2102614900,11100,11110,11110,11100,30
|
|
20240823,095900,2102281860,11100,11110,11110,11100,248
|
|
20240823,095800,2099527850,11110,11100,11110,11100,154
|
|
20240823,095700,2097816970,11110,11110,11120,11100,1086
|
|
20240823,095600,2085760300,11110,11120,11120,11110,284
|
|
20240823,095500,2082603930,11120,11100,11120,11100,1530
|
|
20240823,095400,2065604750,11110,11100,11110,11090,4776
|
|
20240823,095300,2012596290,11100,11090,11100,11090,191
|
|
20240823,095200,2010478000,11090,11110,11120,11090,5524
|
|
20240823,095100,1949154500,11100,11100,11120,11100,777
|
|
20240823,095000,1940523040,11100,11090,11100,11090,182
|
|
20240823,094900,1938503770,11090,11090,11090,11090,63
|
|
20240823,094800,1937805100,11090,11100,11100,11090,14
|
|
20240823,094700,1937649740,11120,11080,11120,11080,6085
|
|
20240823,094600,1870097660,11080,11080,11090,11080,202
|
|
20240823,094500,1867859460,11080,11080,11080,11080,727
|
|
20240823,094400,1859804300,11090,11080,11090,11080,2095
|
|
20240823,094300,1836590430,11080,11070,11090,11070,580
|
|
20240823,094200,1830165320,11080,11080,11080,11070,524
|
|
20240823,094100,1824359420,11080,11070,11090,11070,2630
|
|
20240823,094000,1795220770,11070,11060,11080,11060,231
|
|
20240823,093900,1792665140,11070,11060,11070,11060,1480
|
|
20240823,093800,1776293980,11060,11060,11060,11050,1116
|
|
20240823,093700,1763959540,11060,11060,11080,11050,2710
|
|
20240823,093600,1733986280,11050,11050,11060,11040,4045
|
|
20240823,093500,1689289900,11050,11060,11060,11040,16507
|
|
20240823,093400,1506825090,11060,11070,11070,11060,2785
|
|
20240823,093300,1476019800,11060,11060,11070,11060,1828
|
|
20240823,093200,1455795780,11060,11080,11080,11060,6985
|
|
20240823,093100,1378473970,11080,11080,11090,11070,8261
|
|
20240823,093000,1286956730,11080,11090,11100,11080,3278
|
|
20240823,092900,1250598900,11090,11090,11100,11090,1816
|
|
20240823,092800,1230450690,11100,11080,11100,11080,2342
|
|
20240823,092700,1204469340,11090,11080,11090,11080,3698
|
|
20240823,092600,1163469820,11090,11090,11090,11080,4296
|
|
20240823,092500,1115855000,11090,11090,11100,11090,1009
|
|
20240823,092400,1104665160,11090,11090,11090,11080,4560
|
|
20240823,092300,1054097170,11090,11090,11100,11090,2439
|
|
20240823,092200,1027035650,11090,11090,11100,11090,990
|
|
20240823,092100,1016056510,11090,11080,11090,11070,5117
|
|
20240823,092000,959349800,11080,11080,11090,11070,5591
|
|
20240823,091900,897402170,11080,11080,11090,11080,1244
|
|
20240823,091800,883618500,11080,11090,11090,11080,12435
|
|
20240823,091700,745751410,11100,11100,11100,11080,8432
|
|
20240823,091600,652219760,11100,11110,11110,11100,4084
|
|
20240823,091500,606859640,11110,11120,11120,11110,1586
|
|
20240823,091400,589238610,11110,11110,11110,11110,1450
|
|
20240823,091300,573129110,11110,11130,11130,11110,6879
|
|
20240823,091200,496580090,11140,11140,11150,11130,926
|
|
20240823,091100,486266690,11130,11140,11140,11130,1639
|
|
20240823,091000,468019660,11150,11160,11160,11140,1243
|
|
20240823,090900,454169810,11150,11180,11190,11150,3013
|
|
20240823,090800,420514610,11180,11130,11180,11130,1068
|
|
20240823,090700,408582880,11140,11150,11200,11130,4294
|
|
20240823,090600,360672600,11150,11130,11150,11130,774
|
|
20240823,090500,352052260,11120,11110,11120,11110,2008
|
|
20240823,090400,329726880,11110,11120,11120,11110,201
|
|
20240823,090300,327493740,11120,11120,11130,11100,3771
|
|
20240823,090200,285586080,11120,11120,11130,11100,791
|
|
20240823,090100,276795610,11090,11130,11140,11090,10412
|
|
20240823,090000,161086090,11130,11100,11150,11100,14511
|