618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,191500,2051407600,11100,11100,11100,11100,4221
|
|
20240823,191400,2051407600,11100,11100,11100,11100,0
|
|
20240823,191300,2051407600,11100,11100,11100,11100,0
|
|
20240823,191200,2051407600,11100,11100,11100,11100,0
|
|
20240823,191100,2051407600,11100,11100,11100,11100,0
|
|
20240823,191000,2051407600,11100,11100,11100,11100,0
|
|
20240823,190900,2051407600,11100,11100,11100,11100,0
|
|
20240823,190800,2051407600,11100,11100,11100,11100,0
|
|
20240823,190700,2051407600,11100,11100,11100,11100,0
|
|
20240823,190600,2051407600,11100,11100,11100,11100,0
|
|
20240823,190500,2051407600,11100,11100,11100,11100,0
|
|
20240823,190400,2051407600,11100,11100,11100,11100,0
|
|
20240823,190300,2051407600,11100,11100,11100,11100,0
|
|
20240823,190200,2051407600,11100,11100,11100,11100,0
|
|
20240823,190100,2051407600,11100,11100,11100,11100,0
|
|
20240823,190000,2051407600,11100,11100,11100,11100,0
|
|
20240823,185900,2051407600,11100,11100,11100,11100,0
|
|
20240823,185800,2051407600,11100,11100,11100,11100,0
|
|
20240823,185700,2051407600,11100,11100,11100,11100,0
|
|
20240823,185600,2051407600,11100,11100,11100,11100,0
|
|
20240823,185500,2051407600,11100,11100,11100,11100,0
|
|
20240823,185400,2051407600,11100,11100,11100,11100,0
|
|
20240823,185300,2051407600,11100,11100,11100,11100,0
|
|
20240823,185200,2051407600,11100,11100,11100,11100,0
|
|
20240823,185100,2051407600,11100,11100,11100,11100,0
|
|
20240823,185000,2051407600,11100,11100,11100,11100,0
|
|
20240823,184900,2051407600,11100,11100,11100,11100,0
|
|
20240823,184800,2051407600,11100,11100,11100,11100,0
|
|
20240823,184700,2051407600,11100,11100,11100,11100,0
|
|
20240823,184600,2051407600,11100,11100,11100,11100,0
|
|
20240823,184500,2051407600,11100,11100,11100,11100,4221
|
|
20240823,184400,2051407600,11100,11100,11100,11100,0
|
|
20240823,184300,2051407600,11100,11100,11100,11100,0
|
|
20240823,184200,2051407600,11100,11100,11100,11100,0
|
|
20240823,184100,2051407600,11100,11100,11100,11100,0
|
|
20240823,184000,2051407600,11100,11100,11100,11100,0
|
|
20240823,183900,2051407600,11100,11100,11100,11100,0
|
|
20240823,183800,2051407600,11100,11100,11100,11100,0
|
|
20240823,183700,2051407600,11100,11100,11100,11100,0
|
|
20240823,183600,2051407600,11100,11100,11100,11100,0
|
|
20240823,183500,2051407600,11100,11100,11100,11100,0
|
|
20240823,183400,2051407600,11100,11100,11100,11100,0
|
|
20240823,183300,2051407600,11100,11100,11100,11100,0
|
|
20240823,183200,2051407600,11100,11100,11100,11100,0
|
|
20240823,183100,2051407600,11100,11100,11100,11100,0
|
|
20240823,183000,2051407600,11100,11100,11100,11100,0
|
|
20240823,182900,2051407600,11100,11100,11100,11100,0
|
|
20240823,182800,2051407600,11100,11100,11100,11100,0
|
|
20240823,182700,2051407600,11100,11100,11100,11100,0
|
|
20240823,182600,2051407600,11100,11100,11100,11100,0
|
|
20240823,182500,2051407600,11100,11100,11100,11100,0
|
|
20240823,182400,2051407600,11100,11100,11100,11100,0
|
|
20240823,182300,2051407600,11100,11100,11100,11100,0
|
|
20240823,182200,2051407600,11100,11100,11100,11100,0
|
|
20240823,182100,2051407600,11100,11100,11100,11100,0
|
|
20240823,182000,2051407600,11100,11100,11100,11100,0
|
|
20240823,181900,2051407600,11100,11100,11100,11100,0
|
|
20240823,181800,2051407600,11100,11100,11100,11100,0
|
|
20240823,181700,2051407600,11100,11100,11100,11100,0
|
|
20240823,181600,2051407600,11100,11100,11100,11100,0
|
|
20240823,181500,2051407600,11100,11100,11100,11100,4221
|
|
20240823,181400,2051407600,11100,11100,11100,11100,0
|
|
20240823,181300,2051407600,11100,11100,11100,11100,0
|
|
20240823,181200,2051407600,11100,11100,11100,11100,0
|
|
20240823,181100,2051407600,11100,11100,11100,11100,0
|
|
20240823,181000,2051407600,11100,11100,11100,11100,0
|
|
20240823,180900,2051407600,11100,11100,11100,11100,0
|
|
20240823,180800,2051407600,11100,11100,11100,11100,0
|
|
20240823,180700,2051407600,11100,11100,11100,11100,0
|
|
20240823,180600,2051407600,11100,11100,11100,11100,0
|
|
20240823,180500,2051407600,11100,11100,11100,11100,0
|
|
20240823,180400,2051407600,11100,11100,11100,11100,0
|
|
20240823,180300,2051407600,11100,11100,11100,11100,0
|
|
20240823,180200,2051407600,11100,11100,11100,11100,0
|
|
20240823,180100,2051407600,11100,11100,11100,11100,0
|
|
20240823,180000,2051407600,11100,11100,11100,11100,0
|
|
20240823,175900,2051407600,11100,11100,11100,11100,0
|
|
20240823,175800,2051407600,11100,11100,11100,11100,0
|
|
20240823,175700,2051407600,11100,11100,11100,11100,0
|
|
20240823,175600,2051407600,11100,11100,11100,11100,0
|
|
20240823,175500,2051407600,11100,11100,11100,11100,0
|
|
20240823,175400,2051407600,11100,11100,11100,11100,0
|
|
20240823,175300,2051407600,11100,11100,11100,11100,0
|
|
20240823,175200,2051407600,11100,11100,11100,11100,0
|
|
20240823,175100,2051407600,11100,11100,11100,11100,0
|
|
20240823,175000,2051407600,11100,11100,11100,11100,0
|
|
20240823,174900,2051407600,11100,11100,11100,11100,0
|
|
20240823,174800,2051407600,11100,11100,11100,11100,0
|
|
20240823,174700,2051407600,11100,11100,11100,11100,0
|
|
20240823,174600,2051407600,11100,11100,11100,11100,0
|
|
20240823,174500,2051407600,11100,11100,11100,11100,4221
|
|
20240823,174400,2051407600,11100,11100,11100,11100,0
|
|
20240823,174300,2051407600,11100,11100,11100,11100,0
|
|
20240823,174200,2051407600,11100,11100,11100,11100,0
|
|
20240823,174100,2051407600,11100,11100,11100,11100,0
|
|
20240823,174000,2051407600,11100,11100,11100,11100,0
|
|
20240823,173900,2051407600,11100,11100,11100,11100,0
|
|
20240823,173800,2051407600,11100,11100,11100,11100,0
|
|
20240823,173700,2051407600,11100,11100,11100,11100,0
|
|
20240823,173600,2051407600,11100,11100,11100,11100,0
|
|
20240823,173500,2051407600,11100,11100,11100,11100,0
|
|
20240823,173400,2051407600,11100,11100,11100,11100,0
|
|
20240823,173300,2051407600,11100,11100,11100,11100,0
|
|
20240823,173200,2051407600,11100,11100,11100,11100,0
|
|
20240823,173100,2051407600,11100,11100,11100,11100,0
|
|
20240823,173000,2051407600,11100,11100,11100,11100,0
|
|
20240823,172900,2051407600,11100,11100,11100,11100,0
|
|
20240823,172800,2051407600,11100,11100,11100,11100,0
|
|
20240823,172700,2051407600,11100,11100,11100,11100,0
|
|
20240823,172600,2051407600,11100,11100,11100,11100,0
|
|
20240823,172500,2051407600,11100,11100,11100,11100,0
|
|
20240823,172400,2051407600,11100,11100,11100,11100,0
|
|
20240823,172300,2051407600,11100,11100,11100,11100,0
|
|
20240823,172200,2051407600,11100,11100,11100,11100,0
|
|
20240823,172100,2051407600,11100,11100,11100,11100,0
|
|
20240823,172000,2051407600,11100,11100,11100,11100,0
|
|
20240823,171900,2051407600,11100,11100,11100,11100,0
|
|
20240823,171800,2051407600,11100,11100,11100,11100,0
|
|
20240823,171700,2051407600,11100,11100,11100,11100,0
|
|
20240823,171600,2051407600,11100,11100,11100,11100,0
|
|
20240823,171500,2051407600,11100,11100,11100,11100,4221
|
|
20240823,171400,2051407600,11100,11100,11100,11100,0
|
|
20240823,171300,2051407600,11100,11100,11100,11100,0
|
|
20240823,171200,2051407600,11100,11100,11100,11100,0
|
|
20240823,171100,2051407600,11100,11100,11100,11100,0
|
|
20240823,171000,2051407600,11100,11100,11100,11100,0
|
|
20240823,170900,2051407600,11100,11100,11100,11100,0
|
|
20240823,170800,2051407600,11100,11100,11100,11100,0
|
|
20240823,170700,2051407600,11100,11100,11100,11100,0
|
|
20240823,170600,2051407600,11100,11100,11100,11100,0
|
|
20240823,170500,2051407600,11100,11100,11100,11100,0
|
|
20240823,170400,2051407600,11100,11100,11100,11100,0
|
|
20240823,170300,2051407600,11100,11100,11100,11100,0
|
|
20240823,170200,2051407600,11100,11100,11100,11100,0
|
|
20240823,170100,2051407600,11100,11100,11100,11100,0
|
|
20240823,170000,2051407600,11100,11100,11100,11100,0
|
|
20240823,165900,2051407600,11100,11100,11100,11100,0
|
|
20240823,165800,2051407600,11100,11100,11100,11100,0
|
|
20240823,165700,2051407600,11100,11100,11100,11100,0
|
|
20240823,165600,2051407600,11100,11100,11100,11100,0
|
|
20240823,165500,2051407600,11100,11100,11100,11100,0
|
|
20240823,165400,2051407600,11100,11100,11100,11100,0
|
|
20240823,165300,2051407600,11100,11100,11100,11100,0
|
|
20240823,165200,2051407600,11100,11100,11100,11100,0
|
|
20240823,165100,2051407600,11100,11100,11100,11100,0
|
|
20240823,165000,2051407600,11100,11100,11100,11100,0
|
|
20240823,164900,2051407600,11100,11100,11100,11100,0
|
|
20240823,164800,2051407600,11100,11100,11100,11100,0
|
|
20240823,164700,2051407600,11100,11100,11100,11100,0
|
|
20240823,164600,2051407600,11100,11100,11100,11100,0
|
|
20240823,164500,2051407600,11100,11100,11100,11100,4221
|
|
20240823,164400,2051407600,11100,11100,11100,11100,0
|
|
20240823,164300,2051407600,11100,11100,11100,11100,0
|
|
20240823,164200,2051407600,11100,11100,11100,11100,0
|
|
20240823,164100,2051407600,11100,11100,11100,11100,0
|
|
20240823,164000,2051407600,11100,11100,11100,11100,0
|
|
20240823,163900,2051407600,11100,11100,11100,11100,0
|
|
20240823,163800,2051407600,11100,11100,11100,11100,0
|
|
20240823,163700,2051407600,11100,11100,11100,11100,0
|
|
20240823,163600,2051407600,11100,11100,11100,11100,0
|
|
20240823,163500,2051407600,11100,11100,11100,11100,0
|
|
20240823,163400,2051407600,11100,11100,11100,11100,0
|
|
20240823,163300,2051407600,11100,11100,11100,11100,0
|
|
20240823,163200,2051407600,11100,11100,11100,11100,0
|
|
20240823,163100,2051407600,11100,11100,11100,11100,0
|
|
20240823,163000,2051407600,11100,11100,11100,11100,0
|
|
20240823,162900,2051407600,11100,11100,11100,11100,0
|
|
20240823,162800,2051407600,11100,11100,11100,11100,0
|
|
20240823,162700,2051407600,11100,11100,11100,11100,0
|
|
20240823,162600,2051407600,11100,11100,11100,11100,0
|
|
20240823,162500,2051407600,11100,11100,11100,11100,0
|
|
20240823,162400,2051407600,11100,11100,11100,11100,0
|
|
20240823,162300,2051407600,11100,11100,11100,11100,0
|
|
20240823,162200,2051407600,11100,11100,11100,11100,0
|
|
20240823,162100,2051407600,11100,11100,11100,11100,0
|
|
20240823,162000,2051407600,11100,11100,11100,11100,0
|
|
20240823,161900,2051407600,11100,11100,11100,11100,0
|
|
20240823,161800,2051407600,11100,11100,11100,11100,0
|
|
20240823,161700,2051407600,11100,11100,11100,11100,0
|
|
20240823,161600,2051407600,11100,11100,11100,11100,0
|
|
20240823,161500,2051407600,11100,11100,11100,11100,4221
|
|
20240823,161400,2051407600,11100,11100,11100,11100,0
|
|
20240823,161300,2051407600,11100,11100,11100,11100,0
|
|
20240823,161200,2051407600,11100,11100,11100,11100,0
|
|
20240823,161100,2051407600,11100,11100,11100,11100,0
|
|
20240823,161000,2051407600,11100,11100,11100,11100,0
|
|
20240823,160900,2051407600,11100,11100,11100,11100,0
|
|
20240823,160800,2051407600,11100,11100,11100,11100,0
|
|
20240823,160700,2051407600,11100,11100,11100,11100,0
|
|
20240823,160600,2051407600,11100,11100,11100,11100,0
|
|
20240823,160500,2051407600,11100,11100,11100,11100,0
|
|
20240823,160400,2051407600,11100,11100,11100,11100,0
|
|
20240823,160300,2051407600,11100,11100,11100,11100,0
|
|
20240823,160200,2051407600,11100,11100,11100,11100,0
|
|
20240823,160100,2051407600,11100,11100,11100,11100,0
|
|
20240823,160000,2051407600,11100,11100,11100,11100,0
|
|
20240823,155900,2051407600,11100,11100,11100,11100,0
|
|
20240823,155800,2051407600,11100,11100,11100,11100,0
|
|
20240823,155700,2051407600,11100,11100,11100,11100,0
|
|
20240823,155600,2051407600,11100,11100,11100,11100,0
|
|
20240823,155500,2051407600,11100,11100,11100,11100,0
|
|
20240823,155400,2051407600,11100,11100,11100,11100,0
|
|
20240823,155300,2051407600,11100,11100,11100,11100,0
|
|
20240823,155200,2051407600,11100,11100,11100,11100,0
|
|
20240823,155100,2051407600,11100,11100,11100,11100,0
|
|
20240823,155000,2051407600,11100,11100,11100,11100,0
|
|
20240823,154900,2051407600,11100,11100,11100,11100,0
|
|
20240823,154800,2051407600,11100,11100,11100,11100,0
|
|
20240823,154700,2051407600,11100,11100,11100,11100,0
|
|
20240823,154600,2051407600,11100,11100,11100,11100,0
|
|
20240823,154500,2051407600,11100,11100,11100,11100,4221
|
|
20240823,154400,2051407600,11100,11100,11100,11100,0
|
|
20240823,154300,2051407600,11100,11100,11100,11100,0
|
|
20240823,154200,2051407600,11100,11100,11100,11100,0
|
|
20240823,154100,2051407600,11100,11100,11100,11100,0
|
|
20240823,154000,2051407600,11100,11100,11100,11100,0
|
|
20240823,153900,2051407600,11100,11100,11100,11100,0
|
|
20240823,153800,2051407600,11100,11100,11100,11100,0
|
|
20240823,153700,2051407600,11100,11100,11100,11100,0
|
|
20240823,153600,2051407600,11100,11100,11100,11100,0
|
|
20240823,153500,2051407600,11100,11100,11100,11100,0
|
|
20240823,153400,2051407600,11100,11100,11100,11100,0
|
|
20240823,153300,2051407600,11100,11100,11100,11100,0
|
|
20240823,153200,2051407600,11100,11100,11100,11100,0
|
|
20240823,153100,2051407600,11100,11100,11100,11100,0
|
|
20240823,153000,2051407600,11100,11100,11100,11100,4221
|
|
20240823,152900,2004554500,11100,11100,11100,11100,0
|
|
20240823,152800,2004554500,11100,11100,11100,11100,0
|
|
20240823,152700,2004554500,11100,11100,11100,11100,0
|
|
20240823,152600,2004554500,11100,11100,11100,11100,0
|
|
20240823,152500,2004554500,11100,11100,11100,11100,0
|
|
20240823,152400,2004554500,11100,11100,11100,11100,0
|
|
20240823,152300,2004554500,11100,11100,11100,11100,0
|
|
20240823,152200,2004554500,11100,11100,11100,11100,0
|
|
20240823,152100,2004554500,11100,11100,11100,11100,0
|
|
20240823,152000,2004554500,11100,11100,11100,11100,0
|
|
20240823,151900,2004554500,11100,11090,11100,11080,652
|
|
20240823,151800,1997329970,11090,11080,11090,11080,224
|
|
20240823,151700,1994847990,11080,11080,11100,11080,497
|
|
20240823,151600,1989338580,11080,11080,11080,11080,224
|
|
20240823,151500,1986856660,11080,11080,11090,11080,691
|
|
20240823,151400,1979199070,11080,11080,11080,11080,416
|
|
20240823,151300,1974589790,11090,11100,11110,11090,1815
|
|
20240823,151200,1954455070,11100,11100,11110,11100,328
|
|
20240823,151100,1950814250,11100,11100,11100,11100,373
|
|
20240823,151000,1946673950,11100,11100,11110,11100,468
|
|
20240823,150900,1941477940,11100,11100,11110,11100,347
|
|
20240823,150800,1937626140,11110,11100,11110,11100,192
|
|
20240823,150700,1935494820,11100,11100,11100,11100,294
|
|
20240823,150600,1932231420,11100,11110,11110,11100,236
|
|
20240823,150500,1929611760,11100,11100,11100,11100,884
|
|
20240823,150400,1919799360,11100,11110,11110,11100,346
|
|
20240823,150300,1915957760,11110,11120,11120,11100,1843
|
|
20240823,150200,1895476950,11120,11120,11130,11120,497
|
|
20240823,150100,1889948510,11120,11120,11120,11120,1870
|
|
20240823,150000,1869154110,11120,11130,11140,11120,1023
|
|
20240823,145900,1857768140,11130,11130,11130,11130,149
|
|
20240823,145800,1856109770,11130,11130,11130,11130,207
|
|
20240823,145700,1853805860,11130,11130,11140,11130,207
|
|
20240823,145600,1851501940,11130,11130,11130,11130,175
|
|
20240823,145500,1849554190,11130,11130,11140,11130,330
|
|
20240823,145400,1845881280,11130,11130,11130,11130,249
|
|
20240823,145300,1843109910,11130,11130,11130,11130,349
|
|
20240823,145200,1839225540,11130,11130,11140,11130,242
|
|
20240823,145100,1836532070,11140,11130,11140,11130,250
|
|
20240823,145000,1833749520,11130,11130,11140,11130,264
|
|
20240823,144900,1830810200,11130,11130,11130,11130,220
|
|
20240823,144800,1828361600,11130,11130,11130,11130,194
|
|
20240823,144700,1826202380,11130,11140,11140,11130,202
|
|
20240823,144600,1823954030,11130,11130,11130,11130,463
|
|
20240823,144500,1818800840,11130,11130,11130,11130,222
|
|
20240823,144400,1816329980,11130,11130,11140,11130,265
|
|
20240823,144300,1813379980,11130,11130,11130,11130,245
|
|
20240823,144200,1810653130,11130,11140,11140,11130,212
|
|
20240823,144100,1808292460,11130,11130,11140,11130,224
|
|
20240823,144000,1805799270,11130,11130,11140,11130,393
|
|
20240823,143900,1801422420,11130,11130,11130,11130,151
|
|
20240823,143800,1799741790,11130,11130,11140,11130,300
|
|
20240823,143700,1796402290,11130,11130,11130,11130,257
|
|
20240823,143600,1793541880,11140,11130,11140,11130,530
|
|
20240823,143500,1787639280,11130,11130,11130,11130,325
|
|
20240823,143400,1784022030,11130,11130,11130,11130,529
|
|
20240823,143300,1778134260,11130,11140,11140,11130,345
|
|
20240823,143200,1774292220,11140,11140,11140,11140,206
|
|
20240823,143100,1771997380,11140,11150,11150,11140,220
|
|
20240823,143000,1769546570,11140,11140,11160,11140,775
|
|
20240823,142900,1760900060,11140,11170,11180,11140,626
|
|
20240823,142800,1753909000,11160,11150,11180,11150,298
|
|
20240823,142700,1750583000,11180,11170,11180,11150,633
|
|
20240823,142600,1743510450,11140,11160,11180,11130,428
|
|
20240823,142500,1738732200,11170,11130,11170,11130,544
|
|
20240823,142400,1732669370,11140,11150,11160,11130,371
|
|
20240823,142300,1728533750,11150,11130,11150,11130,510
|
|
20240823,142200,1722851680,11150,11130,11150,11130,693
|
|
20240823,142100,1715132220,11130,11130,11140,11130,243
|
|
20240823,142000,1712426920,11130,11140,11150,11130,521
|
|
20240823,141900,1706623350,11140,11160,11170,11140,3462
|
|
20240823,141800,1668007760,11170,11160,11170,11160,507
|
|
20240823,141700,1662346130,11160,11170,11180,11160,650
|
|
20240823,141600,1655086610,11160,11160,11170,11160,265
|
|
20240823,141500,1652126840,11170,11160,11180,11160,503
|
|
20240823,141400,1646508300,11150,11160,11170,11150,266
|
|
20240823,141300,1643537270,11150,11170,11170,11150,356
|
|
20240823,141200,1639561390,11170,11150,11170,11150,437
|
|
20240823,141100,1634680950,11150,11150,11160,11150,128
|
|
20240823,141000,1633252820,11150,11180,11180,11150,533
|
|
20240823,140900,1627304000,11180,11150,11180,11150,451
|
|
20240823,140800,1622266270,11170,11180,11180,11150,317
|
|
20240823,140700,1618724070,11180,11150,11180,11150,509
|
|
20240823,140600,1613041020,11150,11150,11180,11150,422
|
|
20240823,140500,1608326640,11170,11170,11170,11150,638
|
|
20240823,140400,1601205140,11160,11160,11180,11160,633
|
|
20240823,140300,1594136620,11180,11160,11180,11160,433
|
|
20240823,140200,1589295850,11180,11160,11180,11160,318
|
|
20240823,140100,1585742530,11160,11180,11180,11160,438
|
|
20240823,140000,1580846720,11180,11180,11180,11160,316
|
|
20240823,135900,1577314060,11160,11180,11180,11160,447
|
|
20240823,135800,1572317480,11160,11190,11190,11160,269
|
|
20240823,135700,1569310950,11190,11160,11190,11160,1143
|
|
20240823,135600,1556529460,11180,11170,11180,11160,386
|
|
20240823,135500,1552216040,11180,11180,11180,11150,601
|
|
20240823,135400,1545497240,11170,11130,11170,11130,417
|
|
20240823,135300,1540841190,11170,11130,11170,11130,501
|
|
20240823,135200,1535246260,11130,11130,11170,11130,182
|
|
20240823,135100,1533215150,11170,11170,11180,11130,2379
|
|
20240823,135000,1506636040,11170,11150,11170,11120,415
|
|
20240823,134900,1502001390,11120,11130,11170,11120,49
|
|
20240823,134800,1501456310,11130,11170,11180,11130,2008
|
|
20240823,134700,1479085510,11170,11120,11180,11120,2371
|
|
20240823,134600,1452586010,11120,11150,11170,11120,2481
|
|
20240823,134500,1424882850,11120,11130,11160,11120,1407
|
|
20240823,134400,1409191830,11120,11120,11130,11120,208
|
|
20240823,134300,1406877230,11120,11120,11140,11120,65
|
|
20240823,134200,1406153410,11130,11130,11140,11130,1895
|
|
20240823,134100,1385058460,11140,11140,11140,11130,353
|
|
20240823,134000,1381126130,11130,11130,11140,11130,165
|
|
20240823,133900,1379288160,11130,11150,11160,11130,3549
|
|
20240823,133800,1339740110,11160,11150,11160,11150,676
|
|
20240823,133700,1332196010,11150,11150,11170,11150,516
|
|
20240823,133600,1326437010,11150,11160,11170,11150,397
|
|
20240823,133500,1322004310,11160,11150,11160,11150,352
|
|
20240823,133400,1318076400,11170,11140,11170,11140,426
|
|
20240823,133300,1313322450,11160,11140,11160,11140,568
|
|
20240823,133200,1306984990,11160,11140,11160,11140,420
|
|
20240823,133100,1302298270,11140,11160,11160,11140,292
|
|
20240823,133000,1299040090,11140,11160,11170,11140,368
|
|
20240823,132900,1294930190,11170,11130,11170,11130,435
|
|
20240823,132800,1290076550,11160,11140,11170,11130,1216
|
|
20240823,132700,1276524510,11140,11170,11170,11140,206
|
|
20240823,132600,1274224010,11170,11140,11170,11140,376
|
|
20240823,132500,1270026340,11170,11140,11170,11140,397
|
|
20240823,132400,1265592420,11140,11150,11170,11140,433
|
|
20240823,132300,1260760670,11160,11140,11170,11140,442
|
|
20240823,132200,1255828620,11150,11150,11170,11140,1623
|
|
20240823,132100,1237713160,11150,11170,11170,11140,383
|
|
20240823,132000,1233436580,11170,11160,11170,11140,450
|
|
20240823,131900,1228412500,11160,11150,11160,11130,1494
|
|
20240823,131800,1211740430,11130,11130,11170,11130,3043
|
|
20240823,131700,1177759600,11160,11150,11160,11150,404
|
|
20240823,131600,1173251220,11160,11160,11160,11130,311
|
|
20240823,131500,1169781650,11160,11140,11160,11140,2609
|
|
20240823,131400,1140691070,11150,11110,11150,11110,453
|
|
20240823,131300,1135644300,11140,11140,11140,11130,502
|
|
20240823,131200,1130053290,11130,11130,11140,11130,2388
|
|
20240823,131100,1103472620,11130,11120,11130,11110,498
|
|
20240823,131000,1097930840,11110,11130,11130,11110,480
|
|
20240823,130900,1092589870,11130,11130,11130,11130,342
|
|
20240823,130800,1088783410,11100,11130,11140,11100,368
|
|
20240823,130700,1084687980,11090,11120,11140,11090,387
|
|
20240823,130600,1080385020,11130,11130,11130,11110,351
|
|
20240823,130500,1076479710,11130,11130,11150,11130,374
|
|
20240823,130400,1072312610,11130,11140,11150,11130,908
|
|
20240823,130300,1062196200,11140,11130,11150,11090,2394
|
|
20240823,130200,1035551960,11140,11110,11150,11110,2818
|
|
20240823,130100,1004161790,11110,11130,11130,11080,789
|
|
20240823,130000,995386240,11130,11120,11130,11110,439
|
|
20240823,125900,990504570,11110,11120,11120,11110,247
|
|
20240823,125800,987758040,11070,11130,11130,11070,1318
|
|
20240823,125700,973101430,11120,11090,11120,11090,4301
|
|
20240823,125600,925322760,11090,11060,11090,11060,348
|
|
20240823,125500,921465150,11090,11080,11090,11080,409
|
|
20240823,125400,916933390,11080,11070,11080,11070,1029
|
|
20240823,125300,905540270,11070,11060,11070,11060,928
|
|
20240823,125200,895273500,11060,11060,11060,11060,15
|
|
20240823,125100,895107600,11050,11040,11050,11040,162
|
|
20240823,125000,893317720,11050,11050,11050,11050,10
|
|
20240823,124900,893207220,11040,11040,11040,11040,50
|
|
20240823,124800,892655220,11040,11040,11040,11040,25
|
|
20240823,124700,892379220,11040,11040,11040,11040,0
|
|
20240823,124600,892379220,11040,11040,11040,11040,250
|
|
20240823,124500,889619220,11040,11050,11050,11040,50
|
|
20240823,124400,889066930,11040,11040,11040,11040,300
|
|
20240823,124300,885754930,11040,11030,11040,11030,36
|
|
20240823,124200,885357750,11030,11030,11030,11030,409
|
|
20240823,124100,880846480,11020,11030,11030,11020,815
|
|
20240823,124000,871859030,11010,11020,11020,11010,130
|
|
20240823,123900,870426630,11020,11020,11020,11020,2824
|
|
20240823,123800,839306150,11010,11000,11010,11000,29
|
|
20240823,123700,838987100,11020,11020,11020,11010,1466
|
|
20240823,123600,822845940,11020,11020,11020,11020,3
|
|
20240823,123500,822812880,11010,11020,11020,11010,26
|
|
20240823,123400,822526580,11020,11020,11020,11020,0
|
|
20240823,123300,822526580,11020,11010,11020,11010,227
|
|
20240823,123200,820025290,11010,11010,11010,11010,1
|
|
20240823,123100,820014280,11010,11010,11010,11010,0
|
|
20240823,123000,820014280,11010,11020,11020,11010,35
|
|
20240823,122900,819628890,11020,11020,11020,11020,80
|
|
20240823,122800,818747290,11010,11010,11010,11010,104
|
|
20240823,122700,817602250,11020,11020,11020,11020,37
|
|
20240823,122600,817194510,11020,11020,11030,11020,242
|
|
20240823,122500,814527650,11020,11020,11020,11010,74
|
|
20240823,122400,813712400,11020,11030,11030,11020,150
|
|
20240823,122300,812058700,11030,11030,11030,11030,7
|
|
20240823,122200,811981490,11010,11020,11020,11010,135
|
|
20240823,122100,810494050,11020,11020,11020,11020,40
|
|
20240823,122000,810053250,11020,11020,11020,11010,64
|
|
20240823,121900,809348170,11020,11020,11020,11020,72
|
|
20240823,121800,808554730,11020,11020,11020,11020,1
|
|
20240823,121700,808543710,11010,11010,11010,11010,28
|
|
20240823,121600,808235430,11020,11010,11020,11010,218
|
|
20240823,121500,805835110,11010,11020,11020,11010,617
|
|
20240823,121400,799035940,11020,11020,11020,11020,70
|
|
20240823,121300,798264540,11020,11020,11020,11020,97
|
|
20240823,121200,797195600,11020,11010,11020,11010,28
|
|
20240823,121100,796887290,11010,11010,11010,11010,1
|
|
20240823,121000,796876280,11020,11010,11020,11010,24
|
|
20240823,120900,796612020,11010,11010,11010,11010,0
|
|
20240823,120800,796612020,11010,11010,11010,11010,0
|
|
20240823,120700,796612020,11010,11010,11010,11010,65
|
|
20240823,120600,795896370,11010,11010,11010,11010,0
|
|
20240823,120500,795896370,11010,11010,11010,11010,18
|
|
20240823,120400,795698190,11020,11020,11020,11020,7
|
|
20240823,120300,795621050,11020,11020,11020,11020,0
|
|
20240823,120200,795621050,11020,11010,11020,11010,37
|
|
20240823,120100,795213580,11020,11020,11020,11020,3
|
|
20240823,120000,795180520,11020,11010,11020,11010,60
|
|
20240823,115900,794519910,11010,11010,11010,11010,78
|
|
20240823,115800,793661130,11010,11010,11010,11010,0
|
|
20240823,115700,793661130,11010,11010,11010,11010,25
|
|
20240823,115600,793385880,11020,11020,11020,11020,13
|
|
20240823,115500,793242620,11020,11020,11020,11020,39
|
|
20240823,115400,792812840,11010,11010,11010,11010,21
|
|
20240823,115300,792581630,11010,11010,11010,11010,0
|
|
20240823,115200,792581630,11010,11010,11010,11010,25
|
|
20240823,115100,792306380,11010,11010,11010,11010,150
|
|
20240823,115000,790654880,11020,11020,11020,11020,19
|
|
20240823,114900,790445500,11020,11020,11020,11020,21
|
|
20240823,114800,790214080,11020,11020,11020,11020,0
|
|
20240823,114700,790214080,11020,11010,11020,11010,45
|
|
20240823,114600,789718430,11010,11010,11010,11010,3
|
|
20240823,114500,789685400,11010,11010,11010,11010,0
|
|
20240823,114400,789685400,11010,11010,11010,11000,210
|
|
20240823,114300,787373510,11010,11010,11010,11010,21
|
|
20240823,114200,787142300,11010,11010,11010,11010,457
|
|
20240823,114100,782110730,11030,11010,11030,11010,30
|
|
20240823,114000,781780030,11030,11030,11030,11030,51
|
|
20240823,113900,781217500,11020,11020,11020,11020,22
|
|
20240823,113800,780975060,11020,11020,11020,11020,109
|
|
20240823,113700,779773880,11020,11020,11020,11020,121
|
|
20240823,113600,778440460,11010,11020,11020,11010,35
|
|
20240823,113500,778055010,11020,11020,11020,11020,2
|
|
20240823,113400,778032970,11010,11010,11010,11010,21
|
|
20240823,113300,777801760,11010,11010,11010,11010,718
|
|
20240823,113200,769896580,11010,11010,11010,11010,24
|
|
20240823,113100,769632340,11000,11010,11010,11000,564
|
|
20240823,113000,763422950,11010,11010,11010,11010,81
|
|
20240823,112900,762531140,11000,11000,11000,11000,46
|
|
20240823,112800,762025140,11000,11010,11010,11000,90
|
|
20240823,112700,761034940,11010,11000,11010,11000,105
|
|
20240823,112600,759879890,11000,11000,11000,11000,49
|
|
20240823,112500,759340890,11000,11000,11000,11000,0
|
|
20240823,112400,759340890,11000,11000,11000,11000,146
|
|
20240823,112300,757734890,11010,11010,11010,11010,7
|
|
20240823,112200,757657820,11010,11010,11010,11010,1
|
|
20240823,112100,757646810,11010,11010,11010,11000,83
|
|
20240823,112000,756733260,11010,11000,11010,11000,520
|
|
20240823,111900,751013060,11000,11000,11000,11000,18
|
|
20240823,111800,750815060,11010,11010,11010,11010,28
|
|
20240823,111700,750506780,11010,11010,11010,11010,5
|
|
20240823,111600,750451730,11010,11010,11010,11010,64
|
|
20240823,111500,749747090,11000,11030,11030,11000,2280
|
|
20240823,111400,724658500,11010,11020,11020,11010,90
|
|
20240823,111300,723666810,11020,11020,11020,11010,126
|
|
20240823,111200,722279100,11020,11030,11030,11010,2020
|
|
20240823,111100,700015850,11030,11030,11030,11030,28
|
|
20240823,111000,699707010,11040,11040,11040,11040,8
|
|
20240823,110900,699618690,11030,11030,11030,11030,571
|
|
20240823,110800,693320560,11020,11030,11030,11020,513
|
|
20240823,110700,687664250,11020,11020,11020,11020,512
|
|
20240823,110600,682022010,11020,11020,11020,11020,638
|
|
20240823,110500,674991250,11020,11020,11020,11020,1
|
|
20240823,110400,674980230,11020,11020,11020,11020,0
|
|
20240823,110300,674980230,11020,11030,11030,11020,20
|
|
20240823,110200,674759800,11030,11030,11030,11030,102
|
|
20240823,110100,673634740,11020,11030,11030,11020,76
|
|
20240823,110000,672796720,11030,11030,11030,11030,4
|
|
20240823,105900,672752600,11020,11030,11030,11020,43
|
|
20240823,105800,672278500,11020,11030,11030,11020,51
|
|
20240823,105700,671716170,11030,11040,11040,11030,38
|
|
20240823,105600,671296660,11040,11030,11040,11030,69
|
|
20240823,105500,670535370,11030,11030,11030,11030,339
|
|
20240823,105400,666796200,11050,11050,11050,11050,82
|
|
20240823,105300,665890100,11040,11030,11040,11030,249
|
|
20240823,105200,663141350,11040,11040,11040,11040,506
|
|
20240823,105100,657555110,11040,11040,11040,11040,5
|
|
20240823,105000,657499910,11030,11030,11040,11030,556
|
|
20240823,104900,651363730,11030,11030,11030,11030,169
|
|
20240823,104800,649499660,11030,11030,11030,11030,298
|
|
20240823,104700,646212720,11030,11030,11030,11020,21
|
|
20240823,104600,645981190,11030,11020,11030,11020,3127
|
|
20240823,104500,611519900,11030,11030,11030,11030,0
|
|
20240823,104400,611519900,11030,11030,11030,11030,196
|
|
20240823,104300,609358020,11040,11030,11040,11030,130
|
|
20240823,104200,607923220,11030,11030,11030,11030,6
|
|
20240823,104100,607857040,11030,11030,11030,11030,0
|
|
20240823,104000,607857040,11030,11040,11040,11030,203
|
|
20240823,103900,605615950,11040,11030,11040,11020,512
|
|
20240823,103800,599969510,11040,11040,11040,11040,5
|
|
20240823,103700,599914310,11040,11040,11040,11040,3
|
|
20240823,103600,599881190,11030,11030,11030,11030,2
|
|
20240823,103500,599859130,11050,11050,11050,11050,90
|
|
20240823,103400,598864630,11050,11030,11050,11020,1001
|
|
20240823,103300,587831240,11030,11040,11040,11030,3392
|
|
20240823,103200,550412470,11040,11040,11040,11040,120
|
|
20240823,103100,549087670,11050,11050,11050,11050,1313
|
|
20240823,103000,534579020,11060,11060,11060,11060,17
|
|
20240823,102900,534391000,11060,11070,11070,11060,304
|
|
20240823,102800,531028750,11070,11070,11070,11070,2
|
|
20240823,102700,531006610,11070,11070,11070,11070,100
|
|
20240823,102600,529899610,11070,11070,11070,11070,207
|
|
20240823,102500,527608120,11070,11070,11070,11070,1
|
|
20240823,102400,527597050,11060,11060,11060,11060,5
|
|
20240823,102300,527541750,11060,11060,11060,11060,0
|
|
20240823,102200,527541750,11060,11080,11080,11060,135
|
|
20240823,102100,526048140,11070,11070,11070,11070,21
|
|
20240823,102000,525815670,11070,11070,11070,11070,70
|
|
20240823,101900,525040770,11070,11070,11070,11070,0
|
|
20240823,101800,525040770,11070,11060,11070,11060,151
|
|
20240823,101700,523370700,11060,11060,11060,11060,5
|
|
20240823,101600,523315400,11060,11070,11070,11060,2561
|
|
20240823,101500,494971130,11070,11070,11070,11070,1
|
|
20240823,101400,494960060,11080,11080,11080,11080,70
|
|
20240823,101300,494184460,11080,11080,11080,11070,41
|
|
20240823,101200,493730190,11080,11070,11080,11070,76
|
|
20240823,101100,492888770,11080,11080,11080,11080,550
|
|
20240823,101000,486794770,11070,11070,11070,11070,100
|
|
20240823,100900,485687770,11070,11070,11070,11070,237
|
|
20240823,100800,483064180,11070,11080,11090,11070,313
|
|
20240823,100700,479597170,11080,11080,11080,11080,1
|
|
20240823,100600,479586090,11070,11070,11070,11070,441
|
|
20240823,100500,474704220,11070,11070,11070,11070,1250
|
|
20240823,100400,460866720,11060,11070,11070,11060,149
|
|
20240823,100300,459217750,11070,11080,11080,11070,309
|
|
20240823,100200,455796710,11080,11080,11080,11080,25
|
|
20240823,100100,455519710,11080,11080,11080,11080,7
|
|
20240823,100000,455442150,11070,11070,11070,11070,91
|
|
20240823,095900,454434780,11060,11060,11060,11060,100
|
|
20240823,095800,453328780,11070,11070,11070,11070,1
|
|
20240823,095700,453317710,11070,11070,11070,11070,100
|
|
20240823,095600,452210710,11080,11080,11080,11080,0
|
|
20240823,095500,452210710,11080,11080,11080,11080,1039
|
|
20240823,095400,440698590,11090,11090,11090,11090,7
|
|
20240823,095300,440620960,11090,11110,11110,11090,1304
|
|
20240823,095200,426150670,11110,11120,11120,11100,49
|
|
20240823,095100,425606220,11120,11120,11120,11110,30
|
|
20240823,095000,425272720,11120,11130,11130,11120,529
|
|
20240823,094900,419389650,11130,11140,11140,11130,417
|
|
20240823,094800,414748270,11140,11140,11140,11120,1017
|
|
20240823,094700,403418910,11140,11120,11140,11120,3094
|
|
20240823,094600,369005860,11120,11110,11120,11110,1787
|
|
20240823,094500,349135460,11110,11100,11110,11060,2699
|
|
20240823,094400,319244260,11110,11110,11110,11100,1424
|
|
20240823,094300,303427620,11110,11100,11110,11100,416
|
|
20240823,094200,298807610,11110,11120,11120,11110,443
|
|
20240823,094100,293885700,11110,11110,11110,11110,274
|
|
20240823,094000,290841560,11110,11100,11110,11100,279
|
|
20240823,093900,287742970,11100,11110,11110,11100,347
|
|
20240823,093800,283890950,11110,11130,11130,11110,398
|
|
20240823,093700,279463350,11130,11120,11130,11120,946
|
|
20240823,093600,268937080,11100,11120,11120,11100,1843
|
|
20240823,093500,248464320,11110,11100,11120,11090,2866
|
|
20240823,093400,216645150,11090,11070,11090,11070,1872
|
|
20240823,093300,195902250,11060,11060,11060,11060,20
|
|
20240823,093200,195681050,11060,11060,11060,11060,21
|
|
20240823,093100,195448790,11070,11070,11070,11070,316
|
|
20240823,093000,191950670,11080,11080,11080,11070,451
|
|
20240823,092900,186955590,11080,11080,11080,11080,23
|
|
20240823,092800,186700750,11080,11060,11080,11060,274
|
|
20240823,092700,183667520,11070,11080,11080,11070,687
|
|
20240823,092600,176062270,11080,11070,11080,11070,125
|
|
20240823,092500,174677460,11070,11080,11090,11070,871
|
|
20240823,092400,165021760,11090,11080,11090,11080,277
|
|
20240823,092300,161949840,11080,11090,11090,11080,2
|
|
20240823,092200,161927670,11080,11070,11080,11070,927
|
|
20240823,092100,151656600,11080,11070,11080,11070,502
|
|
20240823,092000,146096960,11060,11070,11070,11060,87
|
|
20240823,091900,145134690,11070,11070,11070,11070,123
|
|
20240823,091800,143773080,11070,11070,11070,11070,100
|
|
20240823,091700,142666080,11050,11070,11070,11050,250
|
|
20240823,091600,139902530,11080,11080,11080,11060,344
|
|
20240823,091500,136095150,11080,11080,11080,11080,4
|
|
20240823,091400,136050830,11070,11080,11080,11070,273
|
|
20240823,091300,133027990,11060,11060,11060,11060,20
|
|
20240823,091200,132806790,11050,11080,11080,11050,1031
|
|
20240823,091100,121410310,11070,11070,11090,11060,2156
|
|
20240823,091000,97510610,11070,11060,11070,11050,476
|
|
20240823,090900,92246050,11060,11050,11060,11050,195
|
|
20240823,090800,90090180,11040,11040,11040,11030,169
|
|
20240823,090700,88224570,11030,11030,11030,11030,70
|
|
20240823,090600,87452470,11010,11010,11010,11000,601
|
|
20240823,090500,80840350,11010,10990,11010,10990,57
|
|
20240823,090400,80213340,11000,10990,11020,10990,448
|
|
20240823,090300,75279890,10990,10990,10990,10990,421
|
|
20240823,090200,70653100,10990,10970,10990,10960,2603
|
|
20240823,090100,42110190,10970,10980,10980,10970,379
|
|
20240823,090000,37949330,10980,11010,11010,10980,3447
|