643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,193900,3953766280,11370,11370,11370,11370,0
|
|
20230824,193800,3953766280,11370,11370,11370,11370,0
|
|
20230824,193700,3953766280,11370,11370,11370,11370,0
|
|
20230824,193600,3953766280,11370,11370,11370,11370,0
|
|
20230824,193500,3953766280,11370,11370,11370,11370,0
|
|
20230824,193400,3953766280,11370,11370,11370,11370,0
|
|
20230824,193300,3953766280,11370,11370,11370,11370,0
|
|
20230824,193200,3953766280,11370,11370,11370,11370,0
|
|
20230824,193100,3953766280,11370,11370,11370,11370,0
|
|
20230824,193000,3953766280,11370,11370,11370,11370,0
|
|
20230824,192900,3953766280,11370,11370,11370,11370,0
|
|
20230824,192800,3953766280,11370,11370,11370,11370,0
|
|
20230824,192700,3953766280,11370,11370,11370,11370,0
|
|
20230824,192600,3953766280,11370,11370,11370,11370,0
|
|
20230824,192500,3953766280,11370,11370,11370,11370,0
|
|
20230824,192400,3953766280,11370,11370,11370,11370,0
|
|
20230824,192300,3953766280,11370,11370,11370,11370,0
|
|
20230824,192200,3953766280,11370,11370,11370,11370,0
|
|
20230824,192100,3953766280,11370,11370,11370,11370,0
|
|
20230824,192000,3953766280,11370,11370,11370,11370,0
|
|
20230824,191900,3953766280,11370,11370,11370,11370,0
|
|
20230824,191800,3953766280,11370,11370,11370,11370,0
|
|
20230824,191700,3953766280,11370,11370,11370,11370,0
|
|
20230824,191600,3953766280,11370,11370,11370,11370,0
|
|
20230824,191500,3953766280,11370,11370,11370,11370,0
|
|
20230824,191400,3953766280,11370,11370,11370,11370,0
|
|
20230824,191300,3953766280,11370,11370,11370,11370,0
|
|
20230824,191200,3953766280,11370,11370,11370,11370,0
|
|
20230824,191100,3953766280,11370,11370,11370,11370,0
|
|
20230824,191000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,190900,3953766280,11370,11370,11370,11370,0
|
|
20230824,190800,3953766280,11370,11370,11370,11370,0
|
|
20230824,190700,3953766280,11370,11370,11370,11370,0
|
|
20230824,190600,3953766280,11370,11370,11370,11370,0
|
|
20230824,190500,3953766280,11370,11370,11370,11370,0
|
|
20230824,190400,3953766280,11370,11370,11370,11370,0
|
|
20230824,190300,3953766280,11370,11370,11370,11370,0
|
|
20230824,190200,3953766280,11370,11370,11370,11370,0
|
|
20230824,190100,3953766280,11370,11370,11370,11370,0
|
|
20230824,190000,3953766280,11370,11370,11370,11370,0
|
|
20230824,185900,3953766280,11370,11370,11370,11370,0
|
|
20230824,185800,3953766280,11370,11370,11370,11370,0
|
|
20230824,185700,3953766280,11370,11370,11370,11370,0
|
|
20230824,185600,3953766280,11370,11370,11370,11370,0
|
|
20230824,185500,3953766280,11370,11370,11370,11370,0
|
|
20230824,185400,3953766280,11370,11370,11370,11370,0
|
|
20230824,185300,3953766280,11370,11370,11370,11370,0
|
|
20230824,185200,3953766280,11370,11370,11370,11370,0
|
|
20230824,185100,3953766280,11370,11370,11370,11370,0
|
|
20230824,185000,3953766280,11370,11370,11370,11370,0
|
|
20230824,184900,3953766280,11370,11370,11370,11370,0
|
|
20230824,184800,3953766280,11370,11370,11370,11370,0
|
|
20230824,184700,3953766280,11370,11370,11370,11370,0
|
|
20230824,184600,3953766280,11370,11370,11370,11370,0
|
|
20230824,184500,3953766280,11370,11370,11370,11370,0
|
|
20230824,184400,3953766280,11370,11370,11370,11370,0
|
|
20230824,184300,3953766280,11370,11370,11370,11370,0
|
|
20230824,184200,3953766280,11370,11370,11370,11370,0
|
|
20230824,184100,3953766280,11370,11370,11370,11370,0
|
|
20230824,184000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,183900,3953766280,11370,11370,11370,11370,0
|
|
20230824,183800,3953766280,11370,11370,11370,11370,0
|
|
20230824,183700,3953766280,11370,11370,11370,11370,0
|
|
20230824,183600,3953766280,11370,11370,11370,11370,0
|
|
20230824,183500,3953766280,11370,11370,11370,11370,0
|
|
20230824,183400,3953766280,11370,11370,11370,11370,0
|
|
20230824,183300,3953766280,11370,11370,11370,11370,0
|
|
20230824,183200,3953766280,11370,11370,11370,11370,0
|
|
20230824,183100,3953766280,11370,11370,11370,11370,0
|
|
20230824,183000,3953766280,11370,11370,11370,11370,0
|
|
20230824,182900,3953766280,11370,11370,11370,11370,0
|
|
20230824,182800,3953766280,11370,11370,11370,11370,0
|
|
20230824,182700,3953766280,11370,11370,11370,11370,0
|
|
20230824,182600,3953766280,11370,11370,11370,11370,0
|
|
20230824,182500,3953766280,11370,11370,11370,11370,0
|
|
20230824,182400,3953766280,11370,11370,11370,11370,0
|
|
20230824,182300,3953766280,11370,11370,11370,11370,0
|
|
20230824,182200,3953766280,11370,11370,11370,11370,0
|
|
20230824,182100,3953766280,11370,11370,11370,11370,0
|
|
20230824,182000,3953766280,11370,11370,11370,11370,0
|
|
20230824,181900,3953766280,11370,11370,11370,11370,0
|
|
20230824,181800,3953766280,11370,11370,11370,11370,0
|
|
20230824,181700,3953766280,11370,11370,11370,11370,0
|
|
20230824,181600,3953766280,11370,11370,11370,11370,0
|
|
20230824,181500,3953766280,11370,11370,11370,11370,0
|
|
20230824,181400,3953766280,11370,11370,11370,11370,0
|
|
20230824,181300,3953766280,11370,11370,11370,11370,0
|
|
20230824,181200,3953766280,11370,11370,11370,11370,0
|
|
20230824,181100,3953766280,11370,11370,11370,11370,0
|
|
20230824,181000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,180900,3953766280,11370,11370,11370,11370,0
|
|
20230824,180800,3953766280,11370,11370,11370,11370,0
|
|
20230824,180700,3953766280,11370,11370,11370,11370,0
|
|
20230824,180600,3953766280,11370,11370,11370,11370,0
|
|
20230824,180500,3953766280,11370,11370,11370,11370,0
|
|
20230824,180400,3953766280,11370,11370,11370,11370,0
|
|
20230824,180300,3953766280,11370,11370,11370,11370,0
|
|
20230824,180200,3953766280,11370,11370,11370,11370,0
|
|
20230824,180100,3953766280,11370,11370,11370,11370,0
|
|
20230824,180000,3953766280,11370,11370,11370,11370,0
|
|
20230824,175900,3953766280,11370,11370,11370,11370,0
|
|
20230824,175800,3953766280,11370,11370,11370,11370,0
|
|
20230824,175700,3953766280,11370,11370,11370,11370,0
|
|
20230824,175600,3953766280,11370,11370,11370,11370,0
|
|
20230824,175500,3953766280,11370,11370,11370,11370,0
|
|
20230824,175400,3953766280,11370,11370,11370,11370,0
|
|
20230824,175300,3953766280,11370,11370,11370,11370,0
|
|
20230824,175200,3953766280,11370,11370,11370,11370,0
|
|
20230824,175100,3953766280,11370,11370,11370,11370,0
|
|
20230824,175000,3953766280,11370,11370,11370,11370,0
|
|
20230824,174900,3953766280,11370,11370,11370,11370,0
|
|
20230824,174800,3953766280,11370,11370,11370,11370,0
|
|
20230824,174700,3953766280,11370,11370,11370,11370,0
|
|
20230824,174600,3953766280,11370,11370,11370,11370,0
|
|
20230824,174500,3953766280,11370,11370,11370,11370,0
|
|
20230824,174400,3953766280,11370,11370,11370,11370,0
|
|
20230824,174300,3953766280,11370,11370,11370,11370,0
|
|
20230824,174200,3953766280,11370,11370,11370,11370,0
|
|
20230824,174100,3953766280,11370,11370,11370,11370,0
|
|
20230824,174000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,173900,3953766280,11370,11370,11370,11370,0
|
|
20230824,173800,3953766280,11370,11370,11370,11370,0
|
|
20230824,173700,3953766280,11370,11370,11370,11370,0
|
|
20230824,173600,3953766280,11370,11370,11370,11370,0
|
|
20230824,173500,3953766280,11370,11370,11370,11370,0
|
|
20230824,173400,3953766280,11370,11370,11370,11370,0
|
|
20230824,173300,3953766280,11370,11370,11370,11370,0
|
|
20230824,173200,3953766280,11370,11370,11370,11370,0
|
|
20230824,173100,3953766280,11370,11370,11370,11370,0
|
|
20230824,173000,3953766280,11370,11370,11370,11370,0
|
|
20230824,172900,3953766280,11370,11370,11370,11370,0
|
|
20230824,172800,3953766280,11370,11370,11370,11370,0
|
|
20230824,172700,3953766280,11370,11370,11370,11370,0
|
|
20230824,172600,3953766280,11370,11370,11370,11370,0
|
|
20230824,172500,3953766280,11370,11370,11370,11370,0
|
|
20230824,172400,3953766280,11370,11370,11370,11370,0
|
|
20230824,172300,3953766280,11370,11370,11370,11370,0
|
|
20230824,172200,3953766280,11370,11370,11370,11370,0
|
|
20230824,172100,3953766280,11370,11370,11370,11370,0
|
|
20230824,172000,3953766280,11370,11370,11370,11370,0
|
|
20230824,171900,3953766280,11370,11370,11370,11370,0
|
|
20230824,171800,3953766280,11370,11370,11370,11370,0
|
|
20230824,171700,3953766280,11370,11370,11370,11370,0
|
|
20230824,171600,3953766280,11370,11370,11370,11370,0
|
|
20230824,171500,3953766280,11370,11370,11370,11370,0
|
|
20230824,171400,3953766280,11370,11370,11370,11370,0
|
|
20230824,171300,3953766280,11370,11370,11370,11370,0
|
|
20230824,171200,3953766280,11370,11370,11370,11370,0
|
|
20230824,171100,3953766280,11370,11370,11370,11370,0
|
|
20230824,171000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,170900,3953766280,11370,11370,11370,11370,0
|
|
20230824,170800,3953766280,11370,11370,11370,11370,0
|
|
20230824,170700,3953766280,11370,11370,11370,11370,0
|
|
20230824,170600,3953766280,11370,11370,11370,11370,0
|
|
20230824,170500,3953766280,11370,11370,11370,11370,0
|
|
20230824,170400,3953766280,11370,11370,11370,11370,0
|
|
20230824,170300,3953766280,11370,11370,11370,11370,0
|
|
20230824,170200,3953766280,11370,11370,11370,11370,0
|
|
20230824,170100,3953766280,11370,11370,11370,11370,0
|
|
20230824,170000,3953766280,11370,11370,11370,11370,0
|
|
20230824,165900,3953766280,11370,11370,11370,11370,0
|
|
20230824,165800,3953766280,11370,11370,11370,11370,0
|
|
20230824,165700,3953766280,11370,11370,11370,11370,0
|
|
20230824,165600,3953766280,11370,11370,11370,11370,0
|
|
20230824,165500,3953766280,11370,11370,11370,11370,0
|
|
20230824,165400,3953766280,11370,11370,11370,11370,0
|
|
20230824,165300,3953766280,11370,11370,11370,11370,0
|
|
20230824,165200,3953766280,11370,11370,11370,11370,0
|
|
20230824,165100,3953766280,11370,11370,11370,11370,0
|
|
20230824,165000,3953766280,11370,11370,11370,11370,0
|
|
20230824,164900,3953766280,11370,11370,11370,11370,0
|
|
20230824,164800,3953766280,11370,11370,11370,11370,0
|
|
20230824,164700,3953766280,11370,11370,11370,11370,0
|
|
20230824,164600,3953766280,11370,11370,11370,11370,0
|
|
20230824,164500,3953766280,11370,11370,11370,11370,0
|
|
20230824,164400,3953766280,11370,11370,11370,11370,0
|
|
20230824,164300,3953766280,11370,11370,11370,11370,0
|
|
20230824,164200,3953766280,11370,11370,11370,11370,0
|
|
20230824,164100,3953766280,11370,11370,11370,11370,0
|
|
20230824,164000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,163900,3953766280,11370,11370,11370,11370,0
|
|
20230824,163800,3953766280,11370,11370,11370,11370,0
|
|
20230824,163700,3953766280,11370,11370,11370,11370,0
|
|
20230824,163600,3953766280,11370,11370,11370,11370,0
|
|
20230824,163500,3953766280,11370,11370,11370,11370,0
|
|
20230824,163400,3953766280,11370,11370,11370,11370,0
|
|
20230824,163300,3953766280,11370,11370,11370,11370,0
|
|
20230824,163200,3953766280,11370,11370,11370,11370,0
|
|
20230824,163100,3953766280,11370,11370,11370,11370,0
|
|
20230824,163000,3953766280,11370,11370,11370,11370,0
|
|
20230824,162900,3953766280,11370,11370,11370,11370,0
|
|
20230824,162800,3953766280,11370,11370,11370,11370,0
|
|
20230824,162700,3953766280,11370,11370,11370,11370,0
|
|
20230824,162600,3953766280,11370,11370,11370,11370,0
|
|
20230824,162500,3953766280,11370,11370,11370,11370,0
|
|
20230824,162400,3953766280,11370,11370,11370,11370,0
|
|
20230824,162300,3953766280,11370,11370,11370,11370,0
|
|
20230824,162200,3953766280,11370,11370,11370,11370,0
|
|
20230824,162100,3953766280,11370,11370,11370,11370,0
|
|
20230824,162000,3953766280,11370,11370,11370,11370,0
|
|
20230824,161900,3953766280,11370,11370,11370,11370,0
|
|
20230824,161800,3953766280,11370,11370,11370,11370,0
|
|
20230824,161700,3953766280,11370,11370,11370,11370,0
|
|
20230824,161600,3953766280,11370,11370,11370,11370,0
|
|
20230824,161500,3953766280,11370,11370,11370,11370,0
|
|
20230824,161400,3953766280,11370,11370,11370,11370,0
|
|
20230824,161300,3953766280,11370,11370,11370,11370,0
|
|
20230824,161200,3953766280,11370,11370,11370,11370,0
|
|
20230824,161100,3953766280,11370,11370,11370,11370,0
|
|
20230824,161000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,160900,3953766280,11370,11370,11370,11370,0
|
|
20230824,160800,3953766280,11370,11370,11370,11370,0
|
|
20230824,160700,3953766280,11370,11370,11370,11370,0
|
|
20230824,160600,3953766280,11370,11370,11370,11370,0
|
|
20230824,160500,3953766280,11370,11370,11370,11370,0
|
|
20230824,160400,3953766280,11370,11370,11370,11370,0
|
|
20230824,160300,3953766280,11370,11370,11370,11370,0
|
|
20230824,160200,3953766280,11370,11370,11370,11370,0
|
|
20230824,160100,3953766280,11370,11370,11370,11370,0
|
|
20230824,160000,3953766280,11370,11370,11370,11370,0
|
|
20230824,155900,3953766280,11370,11370,11370,11370,0
|
|
20230824,155800,3953766280,11370,11370,11370,11370,0
|
|
20230824,155700,3953766280,11370,11370,11370,11370,0
|
|
20230824,155600,3953766280,11370,11370,11370,11370,0
|
|
20230824,155500,3953766280,11370,11370,11370,11370,0
|
|
20230824,155400,3953766280,11370,11370,11370,11370,0
|
|
20230824,155300,3953766280,11370,11370,11370,11370,0
|
|
20230824,155200,3953766280,11370,11370,11370,11370,0
|
|
20230824,155100,3953766280,11370,11370,11370,11370,0
|
|
20230824,155000,3953766280,11370,11370,11370,11370,0
|
|
20230824,154900,3953766280,11370,11370,11370,11370,0
|
|
20230824,154800,3953766280,11370,11370,11370,11370,0
|
|
20230824,154700,3953766280,11370,11370,11370,11370,0
|
|
20230824,154600,3953766280,11370,11370,11370,11370,0
|
|
20230824,154500,3953766280,11370,11370,11370,11370,0
|
|
20230824,154400,3953766280,11370,11370,11370,11370,0
|
|
20230824,154300,3953766280,11370,11370,11370,11370,0
|
|
20230824,154200,3953766280,11370,11370,11370,11370,0
|
|
20230824,154100,3953766280,11370,11370,11370,11370,0
|
|
20230824,154000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,153900,3953766280,11370,11370,11370,11370,0
|
|
20230824,153800,3953766280,11370,11370,11370,11370,0
|
|
20230824,153700,3953766280,11370,11370,11370,11370,0
|
|
20230824,153600,3953766280,11370,11370,11370,11370,0
|
|
20230824,153500,3953766280,11370,11370,11370,11370,0
|
|
20230824,153400,3953766280,11370,11370,11370,11370,0
|
|
20230824,153300,3953766280,11370,11370,11370,11370,0
|
|
20230824,153200,3953766280,11370,11370,11370,11370,0
|
|
20230824,153100,3953766280,11370,11370,11370,11370,0
|
|
20230824,153000,3953766280,11370,11370,11370,11370,7770
|
|
20230824,152900,3865421380,11390,11390,11390,11390,0
|
|
20230824,152800,3865421380,11390,11390,11390,11390,0
|
|
20230824,152700,3865421380,11390,11390,11390,11390,0
|
|
20230824,152600,3865421380,11390,11390,11390,11390,0
|
|
20230824,152500,3865421380,11390,11390,11390,11390,0
|
|
20230824,152400,3865421380,11390,11390,11390,11390,0
|
|
20230824,152300,3865421380,11390,11390,11390,11390,0
|
|
20230824,152200,3865421380,11390,11390,11390,11390,0
|
|
20230824,152100,3865421380,11390,11390,11390,11390,0
|
|
20230824,152000,3865421380,11390,11390,11390,11390,0
|
|
20230824,151900,3865421380,11390,11390,11400,11390,371
|
|
20230824,151800,3861194670,11380,11390,11390,11380,724
|
|
20230824,151700,3852949610,11400,11390,11400,11380,120
|
|
20230824,151600,3851582830,11390,11400,11400,11380,2043
|
|
20230824,151500,3828308400,11420,11410,11420,11400,160
|
|
20230824,151400,3826482800,11410,11410,11410,11410,165
|
|
20230824,151300,3824600150,11430,11430,11430,11420,605
|
|
20230824,151200,3817685140,11430,11430,11430,11430,546
|
|
20230824,151100,3811444360,11430,11390,11430,11390,1528
|
|
20230824,151000,3794004390,11400,11370,11400,11370,1282
|
|
20230824,150900,3779409690,11370,11370,11370,11360,16
|
|
20230824,150800,3779227890,11370,11360,11370,11340,2591
|
|
20230824,150700,3749842350,11370,11370,11370,11370,52
|
|
20230824,150600,3749251110,11390,11380,11390,11370,1446
|
|
20230824,150500,3732796620,11380,11360,11380,11360,1337
|
|
20230824,150400,3717606310,11360,11360,11360,11360,529
|
|
20230824,150300,3711596870,11350,11350,11350,11350,18
|
|
20230824,150200,3711392570,11320,11310,11370,11310,3256
|
|
20230824,150100,3674535630,11310,11340,11380,11310,2374
|
|
20230824,150000,3647635750,11340,11360,11360,11340,1468
|
|
20230824,145900,3630983250,11380,11360,11380,11350,1910
|
|
20230824,145800,3609300590,11370,11370,11380,11360,5291
|
|
20230824,145700,3549191280,11370,11380,11380,11360,856
|
|
20230824,145600,3539456470,11370,11350,11370,11350,647
|
|
20230824,145500,3532110240,11350,11370,11370,11350,205
|
|
20230824,145400,3529781210,11380,11400,11400,11370,837
|
|
20230824,145300,3520248120,11400,11430,11430,11390,1251
|
|
20230824,145200,3505965230,11420,11450,11460,11420,2883
|
|
20230824,145100,3472990650,11440,11450,11450,11420,1186
|
|
20230824,145000,3459419570,11450,11400,11460,11400,2575
|
|
20230824,144900,3429945070,11370,11410,11420,11370,1405
|
|
20230824,144800,3413929520,11390,11350,11460,11350,15998
|
|
20230824,144700,3231434900,11350,11310,11350,11310,6237
|
|
20230824,144600,3160820570,11310,11300,11320,11290,2745
|
|
20230824,144500,3129784150,11300,11310,11310,11300,288
|
|
20230824,144400,3126529010,11310,11310,11310,11300,403
|
|
20230824,144300,3121975070,11300,11290,11300,11290,6083
|
|
20230824,144200,3053270080,11280,11260,11280,11260,4409
|
|
20230824,144100,3003599000,11250,11240,11260,11240,669
|
|
20230824,144000,2996070700,11210,11210,11210,11210,660
|
|
20230824,143900,2988672100,11260,11260,11260,11260,1
|
|
20230824,143800,2988660840,11260,11250,11260,11210,176
|
|
20230824,143700,2986682790,11250,11250,11250,11250,398
|
|
20230824,143600,2982205290,11250,11260,11260,11250,95
|
|
20230824,143500,2981136530,11260,11240,11260,11240,146
|
|
20230824,143400,2979494400,11190,11290,11290,11180,6211
|
|
20230824,143300,2909618530,11290,11220,11300,11220,15857
|
|
20230824,143200,2730754880,11220,11210,11220,11210,289
|
|
20230824,143100,2727513300,11220,11210,11220,11210,156
|
|
20230824,143000,2725763390,11220,11220,11220,11220,0
|
|
20230824,142900,2725763390,11220,11210,11220,11210,597
|
|
20230824,142800,2719065340,11210,11210,11210,11210,30
|
|
20230824,142700,2718729040,11210,11200,11210,11190,529
|
|
20230824,142600,2712804070,11200,11210,11210,11200,180
|
|
20230824,142500,2710788020,11200,11200,11200,11200,1091
|
|
20230824,142400,2698568820,11200,11200,11200,11200,0
|
|
20230824,142300,2698568820,11200,11200,11210,11200,287
|
|
20230824,142200,2695354330,11210,11210,11210,11210,510
|
|
20230824,142100,2689637230,11220,11210,11220,11210,101
|
|
20230824,142000,2688505010,11210,11220,11220,11210,125
|
|
20230824,141900,2687103750,11240,11220,11240,11210,636
|
|
20230824,141800,2679968790,11210,11230,11230,11210,1018
|
|
20230824,141700,2668551910,11240,11230,11240,11230,241
|
|
20230824,141600,2665845240,11240,11230,11240,11230,90
|
|
20230824,141500,2664834320,11240,11230,11240,11220,642
|
|
20230824,141400,2657625920,11230,11220,11230,11210,1247
|
|
20230824,141300,2643634450,11220,11220,11220,11220,1483
|
|
20230824,141200,2626995190,11220,11200,11220,11200,620
|
|
20230824,141100,2620044650,11200,11200,11200,11200,403
|
|
20230824,141000,2615531050,11200,11190,11200,11190,183
|
|
20230824,140900,2613481470,11180,11180,11180,11180,513
|
|
20230824,140800,2607746130,11180,11180,11180,11180,1006
|
|
20230824,140700,2596499050,11190,11200,11200,11190,2780
|
|
20230824,140600,2565371330,11200,11200,11200,11200,150
|
|
20230824,140500,2563691330,11200,11200,11200,11190,310
|
|
20230824,140400,2560219340,11190,11190,11200,11190,155
|
|
20230824,140300,2558484840,11190,11190,11200,11190,327
|
|
20230824,140200,2554825700,11190,11190,11200,11190,468
|
|
20230824,140100,2549585160,11190,11170,11190,11170,527
|
|
20230824,140000,2543691970,11150,11130,11160,11130,1146
|
|
20230824,135900,2530915300,11130,11130,11130,11130,5
|
|
20230824,135800,2530859650,11130,11130,11130,11130,2
|
|
20230824,135700,2530837390,11130,11130,11130,11130,441
|
|
20230824,135600,2525929060,11130,11130,11140,11130,148
|
|
20230824,135500,2524281810,11140,11130,11140,11130,3
|
|
20230824,135400,2524248410,11140,11140,11140,11140,3
|
|
20230824,135300,2524214990,11130,11130,11130,11130,0
|
|
20230824,135200,2524214990,11130,11130,11130,11130,150
|
|
20230824,135100,2522545490,11130,11140,11140,11130,68
|
|
20230824,135000,2521787980,11150,11150,11150,11150,0
|
|
20230824,134900,2521787980,11150,11150,11150,11150,226
|
|
20230824,134800,2519268080,11150,11140,11150,11140,557
|
|
20230824,134700,2513058490,11140,11140,11140,11140,1
|
|
20230824,134600,2513047350,11130,11130,11130,11130,5
|
|
20230824,134500,2512991700,11130,11130,11130,11130,150
|
|
20230824,134400,2511322200,11130,11130,11130,11130,0
|
|
20230824,134300,2511322200,11130,11130,11130,11130,200
|
|
20230824,134200,2509096200,11130,11130,11130,11130,70
|
|
20230824,134100,2508317100,11130,11130,11130,11130,414
|
|
20230824,134000,2503709280,11140,11140,11140,11140,1
|
|
20230824,133900,2503698140,11140,11140,11140,11140,0
|
|
20230824,133800,2503698140,11140,11150,11150,11140,402
|
|
20230824,133700,2499215860,11130,11130,11130,11130,0
|
|
20230824,133600,2499215860,11130,11130,11130,11130,404
|
|
20230824,133500,2494719340,11130,11130,11130,11130,754
|
|
20230824,133400,2486327320,11140,11140,11140,11140,0
|
|
20230824,133300,2486327320,11140,11140,11140,11130,121
|
|
20230824,133200,2484980000,11140,11140,11140,11140,5
|
|
20230824,133100,2484924300,11150,11150,11150,11150,1
|
|
20230824,133000,2484913150,11140,11140,11140,11140,62
|
|
20230824,132900,2484222470,11140,11140,11140,11140,92
|
|
20230824,132800,2483197590,11140,11140,11140,11140,185
|
|
20230824,132700,2481136690,11140,11140,11140,11140,0
|
|
20230824,132600,2481136690,11140,11140,11140,11140,0
|
|
20230824,132500,2481136690,11140,11130,11140,11130,245
|
|
20230824,132400,2478407400,11140,11140,11140,11140,0
|
|
20230824,132300,2478407400,11140,11140,11140,11140,5
|
|
20230824,132200,2478351700,11130,11130,11140,11130,21
|
|
20230824,132100,2478117960,11140,11140,11140,11140,156
|
|
20230824,132000,2476380120,11140,11140,11140,11140,6
|
|
20230824,131900,2476313280,11140,11150,11150,11140,2
|
|
20230824,131800,2476290990,11130,11130,11130,11130,0
|
|
20230824,131700,2476290990,11130,11130,11130,11130,0
|
|
20230824,131600,2476290990,11130,11130,11130,11130,250
|
|
20230824,131500,2473508490,11150,11150,11150,11150,0
|
|
20230824,131400,2473508490,11150,11150,11150,11150,0
|
|
20230824,131300,2473508490,11150,11150,11150,11150,2
|
|
20230824,131200,2473486190,11130,11140,11150,11130,202
|
|
20230824,131100,2471237900,11130,11150,11150,11130,1001
|
|
20230824,131000,2460096490,11150,11150,11150,11150,20
|
|
20230824,130900,2459873490,11150,11150,11150,11150,1
|
|
20230824,130800,2459862340,11130,11130,11130,11130,0
|
|
20230824,130700,2459862340,11130,11130,11130,11130,50
|
|
20230824,130600,2459305840,11130,11130,11130,11130,30
|
|
20230824,130500,2458971940,11130,11130,11130,11130,165
|
|
20230824,130400,2457135490,11130,11130,11130,11130,24
|
|
20230824,130300,2456868370,11140,11140,11140,11140,0
|
|
20230824,130200,2456868370,11140,11140,11140,11140,202
|
|
20230824,130100,2454618090,11150,11150,11150,11150,1
|
|
20230824,130000,2454606940,11160,11150,11160,11150,181
|
|
20230824,125900,2452587810,11130,11130,11130,11130,718
|
|
20230824,125800,2444596470,11130,11140,11140,11130,325
|
|
20230824,125700,2440976310,11140,11140,11150,11140,68
|
|
20230824,125600,2440218700,11150,11150,11150,11150,30
|
|
20230824,125500,2439884200,11130,11150,11150,11130,2
|
|
20230824,125400,2439861920,11130,11130,11130,11130,0
|
|
20230824,125300,2439861920,11130,11130,11130,11130,1
|
|
20230824,125200,2439850790,11150,11150,11150,11150,100
|
|
20230824,125100,2438735790,11130,11130,11130,11130,166
|
|
20230824,125000,2436888210,11130,11150,11150,11130,384
|
|
20230824,124900,2432611410,11160,11160,11160,11160,200
|
|
20230824,124800,2430379410,11160,11160,11160,11160,3
|
|
20230824,124700,2430345930,11150,11150,11150,11150,8
|
|
20230824,124600,2430256730,11150,11150,11150,11150,0
|
|
20230824,124500,2430256730,11150,11150,11150,11150,1
|
|
20230824,124400,2430245580,11150,11150,11150,11150,13
|
|
20230824,124300,2430100630,11150,11150,11150,11150,424
|
|
20230824,124200,2425373030,11150,11150,11150,11150,19
|
|
20230824,124100,2425161180,11150,11150,11150,11150,100
|
|
20230824,124000,2424046180,11150,11150,11150,11150,0
|
|
20230824,123900,2424046180,11150,11150,11150,11150,200
|
|
20230824,123800,2421816180,11120,11120,11150,11120,40
|
|
20230824,123700,2421371350,11120,11120,11120,11120,0
|
|
20230824,123600,2421371350,11120,11140,11140,11120,319
|
|
20230824,123500,2417820970,11130,11140,11140,11130,30
|
|
20230824,123400,2417487020,11130,11140,11140,11130,800
|
|
20230824,123300,2408578950,11150,11150,11150,11150,22
|
|
20230824,123200,2408333650,11160,11160,11160,11160,1
|
|
20230824,123100,2408322490,11150,11170,11170,11150,72
|
|
20230824,123000,2407519250,11170,11170,11170,11170,0
|
|
20230824,122900,2407519250,11170,11170,11170,11170,150
|
|
20230824,122800,2405843750,11170,11170,11170,11170,11
|
|
20230824,122700,2405720880,11170,11180,11200,11170,488
|
|
20230824,122600,2400263890,11170,11160,11190,11160,619
|
|
20230824,122500,2393347730,11160,11130,11160,11130,917
|
|
20230824,122400,2383120940,11120,11130,11130,11120,417
|
|
20230824,122300,2378479750,11130,11130,11130,11130,103
|
|
20230824,122200,2377333360,11130,11130,11130,11130,100
|
|
20230824,122100,2376220360,11140,11130,11140,11130,43
|
|
20230824,122000,2375741760,11130,11140,11140,11130,1511
|
|
20230824,121900,2358913360,11140,11140,11140,11140,858
|
|
20230824,121800,2349355240,11150,11180,11180,11150,35
|
|
20230824,121700,2348964240,11180,11180,11180,11180,5
|
|
20230824,121600,2348908340,11180,11180,11190,11140,123
|
|
20230824,121500,2347537950,11160,11140,11160,11140,116
|
|
20230824,121400,2346245110,11140,11160,11160,11140,15
|
|
20230824,121300,2346077990,11150,11130,11150,11130,116
|
|
20230824,121200,2344786880,11130,11120,11130,11120,240
|
|
20230824,121100,2342116680,11120,11130,11130,11120,52
|
|
20230824,121000,2341537930,11120,11120,11120,11120,10
|
|
20230824,120900,2341426730,11130,11130,11130,11130,0
|
|
20230824,120800,2341426730,11130,11130,11130,11130,0
|
|
20230824,120700,2341426730,11130,11130,11130,11120,411
|
|
20230824,120600,2336855880,11120,11120,11120,11120,20
|
|
20230824,120500,2336633480,11120,11120,11120,11120,212
|
|
20230824,120400,2334276040,11120,11120,11120,11120,3297
|
|
20230824,120300,2297613400,11120,11130,11130,11120,372
|
|
20230824,120200,2293473310,11130,11140,11140,11130,452
|
|
20230824,120100,2288440000,11150,11150,11150,11150,14
|
|
20230824,120000,2288283900,11150,11170,11170,11150,1226
|
|
20230824,115900,2274607300,11170,11170,11170,11170,820
|
|
20230824,115800,2265447900,11180,11180,11180,11180,50
|
|
20230824,115700,2264888900,11180,11180,11180,11180,0
|
|
20230824,115600,2264888900,11180,11180,11180,11180,13
|
|
20230824,115500,2264743560,11180,11180,11180,11180,1
|
|
20230824,115400,2264732380,11190,11190,11190,11190,101
|
|
20230824,115300,2263602190,11180,11180,11180,11180,32
|
|
20230824,115200,2263244430,11170,11170,11170,11170,8
|
|
20230824,115100,2263155070,11170,11170,11180,11170,772
|
|
20230824,115000,2254528250,11170,11180,11180,11170,153
|
|
20230824,114900,2252819220,11180,11170,11180,11160,435
|
|
20230824,114800,2247960270,11190,11190,11190,11190,1
|
|
20230824,114700,2247949080,11200,11200,11200,11200,0
|
|
20230824,114600,2247949080,11200,11190,11200,11190,13
|
|
20230824,114500,2247803490,11170,11170,11170,11170,0
|
|
20230824,114400,2247803490,11170,11170,11170,11170,2
|
|
20230824,114300,2247781150,11170,11170,11170,11170,1
|
|
20230824,114200,2247769980,11200,11200,11200,11200,1
|
|
20230824,114100,2247758780,11200,11150,11200,11150,801
|
|
20230824,114000,2238806790,11150,11170,11190,11150,496
|
|
20230824,113900,2233272110,11170,11160,11190,11160,386
|
|
20230824,113800,2228960810,11170,11170,11170,11170,97
|
|
20230824,113700,2227877320,11170,11170,11170,11160,201
|
|
20230824,113600,2225632200,11170,11170,11170,11160,150
|
|
20230824,113500,2223957650,11160,11200,11200,11160,347
|
|
20230824,113400,2220080850,11210,11210,11210,11210,30
|
|
20230824,113300,2219744550,11210,11190,11210,11160,52
|
|
20230824,113200,2219162370,11190,11180,11190,11160,852
|
|
20230824,113100,2209649180,11180,11190,11190,11180,108
|
|
20230824,113000,2208441370,11200,11200,11200,11200,200
|
|
20230824,112900,2206201370,11220,11220,11220,11220,0
|
|
20230824,112800,2206201370,11220,11200,11220,11190,356
|
|
20230824,112700,2202215390,11200,11200,11200,11200,135
|
|
20230824,112600,2200703390,11200,11200,11200,11200,44
|
|
20230824,112500,2200210590,11200,11200,11200,11200,168
|
|
20230824,112400,2198328990,11190,11190,11190,11190,230
|
|
20230824,112300,2195755290,11190,11190,11190,11190,1
|
|
20230824,112200,2195744100,11190,11200,11200,11190,85
|
|
20230824,112100,2194792750,11200,11200,11210,11200,1415
|
|
20230824,112000,2178932750,11210,11210,11210,11210,10
|
|
20230824,111900,2178820650,11210,11200,11210,11190,79
|
|
20230824,111800,2177936300,11200,11200,11200,11200,0
|
|
20230824,111700,2177936300,11200,11180,11200,11180,332
|
|
20230824,111600,2174224340,11170,11180,11180,11170,307
|
|
20230824,111500,2170792090,11190,11190,11190,11180,215
|
|
20230824,111400,2168387240,11190,11190,11190,11190,314
|
|
20230824,111300,2164873580,11200,11190,11200,11190,21
|
|
20230824,111200,2164638390,11190,11210,11210,11180,2188
|
|
20230824,111100,2140139590,11210,11230,11230,11210,530
|
|
20230824,111000,2134192500,11240,11240,11240,11240,133
|
|
20230824,110900,2132697580,11240,11210,11270,11210,125
|
|
20230824,110800,2131291810,11210,11310,11320,11210,8327
|
|
20230824,110700,2037655320,11270,11320,11320,11240,10086
|
|
20230824,110600,1923746550,11240,11240,11320,11230,5444
|
|
20230824,110500,1862325490,11240,11190,11240,11190,11183
|
|
20230824,110400,1736996480,11200,11200,11200,11190,122
|
|
20230824,110300,1735630610,11190,11190,11200,11190,2484
|
|
20230824,110200,1707833390,11190,11180,11190,11180,1221
|
|
20230824,110100,1694182220,11180,11180,11180,11170,782
|
|
20230824,110000,1685446440,11170,11170,11180,11170,66
|
|
20230824,105900,1684709210,11180,11180,11180,11180,90
|
|
20230824,105800,1683703010,11180,11180,11180,11170,617
|
|
20230824,105700,1676810050,11180,11160,11180,11160,1075
|
|
20230824,105600,1664808700,11160,11160,11160,11160,50
|
|
20230824,105500,1664250700,11160,11160,11160,11160,1
|
|
20230824,105400,1664239540,11150,11160,11160,11150,197
|
|
20230824,105300,1662042140,11160,11130,11160,11130,446
|
|
20230824,105200,1657069620,11130,11130,11130,11130,201
|
|
20230824,105100,1654832490,11150,11150,11150,11150,30
|
|
20230824,105000,1654497990,11150,11150,11150,11150,86
|
|
20230824,104900,1653539090,11150,11140,11150,11140,7
|
|
20230824,104800,1653461100,11140,11150,11150,11140,29
|
|
20230824,104700,1653137940,11150,11150,11150,11150,53
|
|
20230824,104600,1652546990,11130,11130,11130,11130,1
|
|
20230824,104500,1652535860,11150,11140,11150,11130,810
|
|
20230824,104400,1643515030,11170,11130,11170,11130,230
|
|
20230824,104300,1640947060,11170,11160,11170,11150,220
|
|
20230824,104200,1638491860,11160,11160,11160,11130,150
|
|
20230824,104100,1636820530,11130,11130,11130,11130,5
|
|
20230824,104000,1636764880,11160,11160,11160,11160,1
|
|
20230824,103900,1636753720,11170,11170,11170,11170,14
|
|
20230824,103800,1636597340,11170,11170,11170,11170,0
|
|
20230824,103700,1636597340,11170,11170,11170,11170,0
|
|
20230824,103600,1636597340,11170,11170,11170,11170,372
|
|
20230824,103500,1632442100,11170,11160,11170,11160,638
|
|
20230824,103400,1625317140,11170,11170,11170,11170,0
|
|
20230824,103300,1625317140,11170,11130,11170,11130,88
|
|
20230824,103200,1624334380,11130,11170,11180,11130,1007
|
|
20230824,103100,1613119240,11170,11150,11180,11150,687
|
|
20230824,103000,1605448150,11150,11150,11150,11150,52
|
|
20230824,102900,1604868350,11150,11150,11150,11150,181
|
|
20230824,102800,1602850200,11150,11140,11150,11140,1915
|
|
20230824,102700,1581504580,11140,11130,11140,11130,140
|
|
20230824,102600,1579946330,11130,11130,11130,11130,3
|
|
20230824,102500,1579912940,11130,11130,11130,11130,1
|
|
20230824,102400,1579901810,11110,11110,11110,11110,50
|
|
20230824,102300,1579346310,11100,11110,11110,11100,250
|
|
20230824,102200,1576569530,11110,11110,11110,11110,43
|
|
20230824,102100,1576091800,11110,11110,11140,11110,21
|
|
20230824,102000,1575858460,11140,11140,11140,11110,21
|
|
20230824,101900,1575625030,11110,11140,11140,11110,245
|
|
20230824,101800,1572901760,11140,11140,11140,11140,10
|
|
20230824,101700,1572790360,11140,11140,11140,11140,15
|
|
20230824,101600,1572623260,11150,11140,11150,11140,389
|
|
20230824,101500,1568286760,11140,11140,11140,11140,501
|
|
20230824,101400,1562705620,11140,11140,11150,11110,945
|
|
20230824,101300,1552177560,11140,11140,11140,11140,0
|
|
20230824,101200,1552177560,11140,11140,11140,11140,4
|
|
20230824,101100,1552133000,11150,11150,11150,11150,5
|
|
20230824,101000,1552077250,11150,11150,11150,11150,500
|
|
20230824,100900,1546502250,11150,11150,11150,11150,0
|
|
20230824,100800,1546502250,11150,11120,11150,11120,474
|
|
20230824,100700,1541228070,11150,11150,11150,11150,122
|
|
20230824,100600,1539867770,11150,11130,11160,11110,1575
|
|
20230824,100500,1522315930,11140,11130,11140,11130,199
|
|
20230824,100400,1520100470,11130,11110,11130,11110,500
|
|
20230824,100300,1514537250,11120,11110,11120,11080,751
|
|
20230824,100200,1506200800,11120,11080,11120,11070,848
|
|
20230824,100100,1496795500,11100,11080,11100,11080,438
|
|
20230824,100000,1491941580,11080,11070,11080,11070,75
|
|
20230824,095900,1491111130,11070,11070,11070,11070,368
|
|
20230824,095800,1487037370,11070,11070,11070,11060,458
|
|
20230824,095700,1481971120,11070,11070,11070,11070,1152
|
|
20230824,095600,1469218480,11070,11070,11070,11070,387
|
|
20230824,095500,1464934390,11070,11070,11070,11070,382
|
|
20230824,095400,1460705650,11100,11070,11100,11070,918
|
|
20230824,095300,1450543300,11070,11080,11080,11070,1315
|
|
20230824,095200,1435983210,11080,11080,11080,11080,160
|
|
20230824,095100,1434210410,11080,11080,11080,11080,409
|
|
20230824,095000,1429678690,11080,11080,11080,11080,382
|
|
20230824,094900,1425446130,11090,11080,11090,11080,365
|
|
20230824,094800,1421398910,11080,11090,11090,11070,1524
|
|
20230824,094700,1404517640,11090,11090,11090,11090,371
|
|
20230824,094600,1400403250,11080,11100,11100,11070,1876
|
|
20230824,094500,1379619960,11090,11110,11110,11080,1249
|
|
20230824,094400,1365769910,11100,11110,11110,11100,438
|
|
20230824,094300,1360907750,11090,11100,11100,11090,497
|
|
20230824,094200,1355392140,11130,11100,11130,11090,453
|
|
20230824,094100,1350366030,11100,11100,11100,11090,686
|
|
20230824,094000,1342752240,11100,11100,11150,11090,1501
|
|
20230824,093900,1326049900,11110,11100,11130,11100,895
|
|
20230824,093800,1316105490,11120,11130,11130,11090,6215
|
|
20230824,093700,1247074130,11140,11140,11170,11130,906
|
|
20230824,093600,1236984740,11140,11180,11180,11130,2766
|
|
20230824,093500,1206125900,11180,11190,11220,11180,1818
|
|
20230824,093400,1185772420,11190,11180,11200,11170,4513
|
|
20230824,093300,1135312720,11190,11210,11210,11170,1328
|
|
20230824,093200,1120442110,11210,11170,11220,11170,7577
|
|
20230824,093100,1035652180,11170,11110,11180,11100,24883
|
|
20230824,093000,758129820,11100,11130,11160,11090,3271
|
|
20230824,092900,721744230,11130,11090,11130,11090,1824
|
|
20230824,092800,701490020,11090,11090,11120,11090,982
|
|
20230824,092700,690596850,11090,11100,11120,11090,1189
|
|
20230824,092600,677397020,11100,11130,11130,11100,1393
|
|
20230824,092500,661931130,11150,11130,11150,11090,841
|
|
20230824,092400,652579390,11140,11130,11140,11090,1976
|
|
20230824,092300,630595030,11130,11120,11130,11090,743
|
|
20230824,092200,622343770,11100,11100,11100,11090,661
|
|
20230824,092100,615010300,11110,11110,11110,11100,448
|
|
20230824,092000,610037130,11150,11110,11150,11100,979
|
|
20230824,091900,599168580,11110,11100,11110,11100,56
|
|
20230824,091800,598546770,11100,11170,11190,11100,2582
|
|
20230824,091700,569767260,11180,11120,11180,11090,3579
|
|
20230824,091600,529909060,11120,11090,11120,11070,1898
|
|
20230824,091500,508848590,11090,11080,11090,11050,770
|
|
20230824,091400,500326520,11050,11090,11090,11050,1046
|
|
20230824,091300,488756740,11080,11080,11080,11050,951
|
|
20230824,091200,478231340,11080,11100,11100,11050,495
|
|
20230824,091100,472754820,11110,11090,11120,11040,2799
|
|
20230824,091000,441707130,11100,11010,11100,11000,3098
|
|
20230824,090900,407430800,11000,11050,11070,11000,1966
|
|
20230824,090800,385734410,10990,11040,11070,10980,2503
|
|
20230824,090700,358090150,11030,10970,11030,10950,1562
|
|
20230824,090600,340918080,10970,11040,11040,10970,725
|
|
20230824,090500,332959630,11000,11010,11010,11000,1372
|
|
20230824,090400,317862100,11060,11100,11100,11030,2255
|
|
20230824,090300,292907100,11100,11150,11150,11040,6313
|
|
20230824,090200,222623700,11140,11000,11150,11000,8642
|
|
20230824,090100,126795560,11000,11050,11060,10990,1343
|
|
20230824,090000,112015770,11060,10980,11060,10900,10213
|