648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,194500,1810340100,11320,11320,11320,11320,1211
|
|
20230824,194400,1810340100,11320,11320,11320,11320,0
|
|
20230824,194300,1810340100,11320,11320,11320,11320,0
|
|
20230824,194200,1810340100,11320,11320,11320,11320,0
|
|
20230824,194100,1810340100,11320,11320,11320,11320,0
|
|
20230824,194000,1810340100,11320,11320,11320,11320,0
|
|
20230824,193900,1810340100,11320,11320,11320,11320,0
|
|
20230824,193800,1810340100,11320,11320,11320,11320,0
|
|
20230824,193700,1810340100,11320,11320,11320,11320,0
|
|
20230824,193600,1810340100,11320,11320,11320,11320,0
|
|
20230824,193500,1810340100,11320,11320,11320,11320,0
|
|
20230824,193400,1810340100,11320,11320,11320,11320,0
|
|
20230824,193300,1810340100,11320,11320,11320,11320,0
|
|
20230824,193200,1810340100,11320,11320,11320,11320,0
|
|
20230824,193100,1810340100,11320,11320,11320,11320,0
|
|
20230824,193000,1810340100,11320,11320,11320,11320,0
|
|
20230824,192900,1810340100,11320,11320,11320,11320,0
|
|
20230824,192800,1810340100,11320,11320,11320,11320,0
|
|
20230824,192700,1810340100,11320,11320,11320,11320,0
|
|
20230824,192600,1810340100,11320,11320,11320,11320,0
|
|
20230824,192500,1810340100,11320,11320,11320,11320,0
|
|
20230824,192400,1810340100,11320,11320,11320,11320,0
|
|
20230824,192300,1810340100,11320,11320,11320,11320,0
|
|
20230824,192200,1810340100,11320,11320,11320,11320,0
|
|
20230824,192100,1810340100,11320,11320,11320,11320,0
|
|
20230824,192000,1810340100,11320,11320,11320,11320,0
|
|
20230824,191900,1810340100,11320,11320,11320,11320,0
|
|
20230824,191800,1810340100,11320,11320,11320,11320,0
|
|
20230824,191700,1810340100,11320,11320,11320,11320,0
|
|
20230824,191600,1810340100,11320,11320,11320,11320,0
|
|
20230824,191500,1810340100,11320,11320,11320,11320,1211
|
|
20230824,191400,1810340100,11320,11320,11320,11320,0
|
|
20230824,191300,1810340100,11320,11320,11320,11320,0
|
|
20230824,191200,1810340100,11320,11320,11320,11320,0
|
|
20230824,191100,1810340100,11320,11320,11320,11320,0
|
|
20230824,191000,1810340100,11320,11320,11320,11320,0
|
|
20230824,190900,1810340100,11320,11320,11320,11320,0
|
|
20230824,190800,1810340100,11320,11320,11320,11320,0
|
|
20230824,190700,1810340100,11320,11320,11320,11320,0
|
|
20230824,190600,1810340100,11320,11320,11320,11320,0
|
|
20230824,190500,1810340100,11320,11320,11320,11320,0
|
|
20230824,190400,1810340100,11320,11320,11320,11320,0
|
|
20230824,190300,1810340100,11320,11320,11320,11320,0
|
|
20230824,190200,1810340100,11320,11320,11320,11320,0
|
|
20230824,190100,1810340100,11320,11320,11320,11320,0
|
|
20230824,190000,1810340100,11320,11320,11320,11320,0
|
|
20230824,185900,1810340100,11320,11320,11320,11320,0
|
|
20230824,185800,1810340100,11320,11320,11320,11320,0
|
|
20230824,185700,1810340100,11320,11320,11320,11320,0
|
|
20230824,185600,1810340100,11320,11320,11320,11320,0
|
|
20230824,185500,1810340100,11320,11320,11320,11320,0
|
|
20230824,185400,1810340100,11320,11320,11320,11320,0
|
|
20230824,185300,1810340100,11320,11320,11320,11320,0
|
|
20230824,185200,1810340100,11320,11320,11320,11320,0
|
|
20230824,185100,1810340100,11320,11320,11320,11320,0
|
|
20230824,185000,1810340100,11320,11320,11320,11320,0
|
|
20230824,184900,1810340100,11320,11320,11320,11320,0
|
|
20230824,184800,1810340100,11320,11320,11320,11320,0
|
|
20230824,184700,1810340100,11320,11320,11320,11320,0
|
|
20230824,184600,1810340100,11320,11320,11320,11320,0
|
|
20230824,184500,1810340100,11320,11320,11320,11320,1211
|
|
20230824,184400,1810340100,11320,11320,11320,11320,0
|
|
20230824,184300,1810340100,11320,11320,11320,11320,0
|
|
20230824,184200,1810340100,11320,11320,11320,11320,0
|
|
20230824,184100,1810340100,11320,11320,11320,11320,0
|
|
20230824,184000,1810340100,11320,11320,11320,11320,0
|
|
20230824,183900,1810340100,11320,11320,11320,11320,0
|
|
20230824,183800,1810340100,11320,11320,11320,11320,0
|
|
20230824,183700,1810340100,11320,11320,11320,11320,0
|
|
20230824,183600,1810340100,11320,11320,11320,11320,0
|
|
20230824,183500,1810340100,11320,11320,11320,11320,0
|
|
20230824,183400,1810340100,11320,11320,11320,11320,0
|
|
20230824,183300,1810340100,11320,11320,11320,11320,0
|
|
20230824,183200,1810340100,11320,11320,11320,11320,0
|
|
20230824,183100,1810340100,11320,11320,11320,11320,0
|
|
20230824,183000,1810340100,11320,11320,11320,11320,0
|
|
20230824,182900,1810340100,11320,11320,11320,11320,0
|
|
20230824,182800,1810340100,11320,11320,11320,11320,0
|
|
20230824,182700,1810340100,11320,11320,11320,11320,0
|
|
20230824,182600,1810340100,11320,11320,11320,11320,0
|
|
20230824,182500,1810340100,11320,11320,11320,11320,0
|
|
20230824,182400,1810340100,11320,11320,11320,11320,0
|
|
20230824,182300,1810340100,11320,11320,11320,11320,0
|
|
20230824,182200,1810340100,11320,11320,11320,11320,0
|
|
20230824,182100,1810340100,11320,11320,11320,11320,0
|
|
20230824,182000,1810340100,11320,11320,11320,11320,0
|
|
20230824,181900,1810340100,11320,11320,11320,11320,0
|
|
20230824,181800,1810340100,11320,11320,11320,11320,0
|
|
20230824,181700,1810340100,11320,11320,11320,11320,0
|
|
20230824,181600,1810340100,11320,11320,11320,11320,0
|
|
20230824,181500,1810340100,11320,11320,11320,11320,1211
|
|
20230824,181400,1810340100,11320,11320,11320,11320,0
|
|
20230824,181300,1810340100,11320,11320,11320,11320,0
|
|
20230824,181200,1810340100,11320,11320,11320,11320,0
|
|
20230824,181100,1810340100,11320,11320,11320,11320,0
|
|
20230824,181000,1810340100,11320,11320,11320,11320,0
|
|
20230824,180900,1810340100,11320,11320,11320,11320,0
|
|
20230824,180800,1810340100,11320,11320,11320,11320,0
|
|
20230824,180700,1810340100,11320,11320,11320,11320,0
|
|
20230824,180600,1810340100,11320,11320,11320,11320,0
|
|
20230824,180500,1810340100,11320,11320,11320,11320,0
|
|
20230824,180400,1810340100,11320,11320,11320,11320,0
|
|
20230824,180300,1810340100,11320,11320,11320,11320,0
|
|
20230824,180200,1810340100,11320,11320,11320,11320,0
|
|
20230824,180100,1810340100,11320,11320,11320,11320,0
|
|
20230824,180000,1810340100,11320,11320,11320,11320,0
|
|
20230824,175900,1810340100,11320,11320,11320,11320,0
|
|
20230824,175800,1810340100,11320,11320,11320,11320,0
|
|
20230824,175700,1810340100,11320,11320,11320,11320,0
|
|
20230824,175600,1810340100,11320,11320,11320,11320,0
|
|
20230824,175500,1810340100,11320,11320,11320,11320,0
|
|
20230824,175400,1810340100,11320,11320,11320,11320,0
|
|
20230824,175300,1810340100,11320,11320,11320,11320,0
|
|
20230824,175200,1810340100,11320,11320,11320,11320,0
|
|
20230824,175100,1810340100,11320,11320,11320,11320,0
|
|
20230824,175000,1810340100,11320,11320,11320,11320,0
|
|
20230824,174900,1810340100,11320,11320,11320,11320,0
|
|
20230824,174800,1810340100,11320,11320,11320,11320,0
|
|
20230824,174700,1810340100,11320,11320,11320,11320,0
|
|
20230824,174600,1810340100,11320,11320,11320,11320,0
|
|
20230824,174500,1810340100,11320,11320,11320,11320,1211
|
|
20230824,174400,1810340100,11320,11320,11320,11320,0
|
|
20230824,174300,1810340100,11320,11320,11320,11320,0
|
|
20230824,174200,1810340100,11320,11320,11320,11320,0
|
|
20230824,174100,1810340100,11320,11320,11320,11320,0
|
|
20230824,174000,1810340100,11320,11320,11320,11320,0
|
|
20230824,173900,1810340100,11320,11320,11320,11320,0
|
|
20230824,173800,1810340100,11320,11320,11320,11320,0
|
|
20230824,173700,1810340100,11320,11320,11320,11320,0
|
|
20230824,173600,1810340100,11320,11320,11320,11320,0
|
|
20230824,173500,1810340100,11320,11320,11320,11320,0
|
|
20230824,173400,1810340100,11320,11320,11320,11320,0
|
|
20230824,173300,1810340100,11320,11320,11320,11320,0
|
|
20230824,173200,1810340100,11320,11320,11320,11320,0
|
|
20230824,173100,1810340100,11320,11320,11320,11320,0
|
|
20230824,173000,1810340100,11320,11320,11320,11320,0
|
|
20230824,172900,1810340100,11320,11320,11320,11320,0
|
|
20230824,172800,1810340100,11320,11320,11320,11320,0
|
|
20230824,172700,1810340100,11320,11320,11320,11320,0
|
|
20230824,172600,1810340100,11320,11320,11320,11320,0
|
|
20230824,172500,1810340100,11320,11320,11320,11320,0
|
|
20230824,172400,1810340100,11320,11320,11320,11320,0
|
|
20230824,172300,1810340100,11320,11320,11320,11320,0
|
|
20230824,172200,1810340100,11320,11320,11320,11320,0
|
|
20230824,172100,1810340100,11320,11320,11320,11320,0
|
|
20230824,172000,1810340100,11320,11320,11320,11320,0
|
|
20230824,171900,1810340100,11320,11320,11320,11320,0
|
|
20230824,171800,1810340100,11320,11320,11320,11320,0
|
|
20230824,171700,1810340100,11320,11320,11320,11320,0
|
|
20230824,171600,1810340100,11320,11320,11320,11320,0
|
|
20230824,171500,1810340100,11320,11320,11320,11320,1211
|
|
20230824,171400,1810340100,11320,11320,11320,11320,0
|
|
20230824,171300,1810340100,11320,11320,11320,11320,0
|
|
20230824,171200,1810340100,11320,11320,11320,11320,0
|
|
20230824,171100,1810340100,11320,11320,11320,11320,0
|
|
20230824,171000,1810340100,11320,11320,11320,11320,0
|
|
20230824,170900,1810340100,11320,11320,11320,11320,0
|
|
20230824,170800,1810340100,11320,11320,11320,11320,0
|
|
20230824,170700,1810340100,11320,11320,11320,11320,0
|
|
20230824,170600,1810340100,11320,11320,11320,11320,0
|
|
20230824,170500,1810340100,11320,11320,11320,11320,0
|
|
20230824,170400,1810340100,11320,11320,11320,11320,0
|
|
20230824,170300,1810340100,11320,11320,11320,11320,0
|
|
20230824,170200,1810340100,11320,11320,11320,11320,0
|
|
20230824,170100,1810340100,11320,11320,11320,11320,0
|
|
20230824,170000,1810340100,11320,11320,11320,11320,0
|
|
20230824,165900,1810340100,11320,11320,11320,11320,0
|
|
20230824,165800,1810340100,11320,11320,11320,11320,0
|
|
20230824,165700,1810340100,11320,11320,11320,11320,0
|
|
20230824,165600,1810340100,11320,11320,11320,11320,0
|
|
20230824,165500,1810340100,11320,11320,11320,11320,0
|
|
20230824,165400,1810340100,11320,11320,11320,11320,0
|
|
20230824,165300,1810340100,11320,11320,11320,11320,0
|
|
20230824,165200,1810340100,11320,11320,11320,11320,0
|
|
20230824,165100,1810340100,11320,11320,11320,11320,0
|
|
20230824,165000,1810340100,11320,11320,11320,11320,0
|
|
20230824,164900,1810340100,11320,11320,11320,11320,0
|
|
20230824,164800,1810340100,11320,11320,11320,11320,0
|
|
20230824,164700,1810340100,11320,11320,11320,11320,0
|
|
20230824,164600,1810340100,11320,11320,11320,11320,0
|
|
20230824,164500,1810340100,11320,11320,11320,11320,1211
|
|
20230824,164400,1810340100,11320,11320,11320,11320,0
|
|
20230824,164300,1810340100,11320,11320,11320,11320,0
|
|
20230824,164200,1810340100,11320,11320,11320,11320,0
|
|
20230824,164100,1810340100,11320,11320,11320,11320,0
|
|
20230824,164000,1810340100,11320,11320,11320,11320,0
|
|
20230824,163900,1810340100,11320,11320,11320,11320,0
|
|
20230824,163800,1810340100,11320,11320,11320,11320,0
|
|
20230824,163700,1810340100,11320,11320,11320,11320,0
|
|
20230824,163600,1810340100,11320,11320,11320,11320,0
|
|
20230824,163500,1810340100,11320,11320,11320,11320,0
|
|
20230824,163400,1810340100,11320,11320,11320,11320,0
|
|
20230824,163300,1810340100,11320,11320,11320,11320,0
|
|
20230824,163200,1810340100,11320,11320,11320,11320,0
|
|
20230824,163100,1810340100,11320,11320,11320,11320,0
|
|
20230824,163000,1810340100,11320,11320,11320,11320,0
|
|
20230824,162900,1810340100,11320,11320,11320,11320,0
|
|
20230824,162800,1810340100,11320,11320,11320,11320,0
|
|
20230824,162700,1810340100,11320,11320,11320,11320,0
|
|
20230824,162600,1810340100,11320,11320,11320,11320,0
|
|
20230824,162500,1810340100,11320,11320,11320,11320,0
|
|
20230824,162400,1810340100,11320,11320,11320,11320,0
|
|
20230824,162300,1810340100,11320,11320,11320,11320,0
|
|
20230824,162200,1810340100,11320,11320,11320,11320,0
|
|
20230824,162100,1810340100,11320,11320,11320,11320,0
|
|
20230824,162000,1810340100,11320,11320,11320,11320,0
|
|
20230824,161900,1810340100,11320,11320,11320,11320,0
|
|
20230824,161800,1810340100,11320,11320,11320,11320,0
|
|
20230824,161700,1810340100,11320,11320,11320,11320,0
|
|
20230824,161600,1810340100,11320,11320,11320,11320,0
|
|
20230824,161500,1810340100,11320,11320,11320,11320,1211
|
|
20230824,161400,1810340100,11320,11320,11320,11320,0
|
|
20230824,161300,1810340100,11320,11320,11320,11320,0
|
|
20230824,161200,1810340100,11320,11320,11320,11320,0
|
|
20230824,161100,1810340100,11320,11320,11320,11320,0
|
|
20230824,161000,1810340100,11320,11320,11320,11320,0
|
|
20230824,160900,1810340100,11320,11320,11320,11320,0
|
|
20230824,160800,1810340100,11320,11320,11320,11320,0
|
|
20230824,160700,1810340100,11320,11320,11320,11320,0
|
|
20230824,160600,1810340100,11320,11320,11320,11320,0
|
|
20230824,160500,1810340100,11320,11320,11320,11320,0
|
|
20230824,160400,1810340100,11320,11320,11320,11320,0
|
|
20230824,160300,1810340100,11320,11320,11320,11320,0
|
|
20230824,160200,1810340100,11320,11320,11320,11320,0
|
|
20230824,160100,1810340100,11320,11320,11320,11320,0
|
|
20230824,160000,1810340100,11320,11320,11320,11320,0
|
|
20230824,155900,1810340100,11320,11320,11320,11320,0
|
|
20230824,155800,1810340100,11320,11320,11320,11320,0
|
|
20230824,155700,1810340100,11320,11320,11320,11320,0
|
|
20230824,155600,1810340100,11320,11320,11320,11320,0
|
|
20230824,155500,1810340100,11320,11320,11320,11320,0
|
|
20230824,155400,1810340100,11320,11320,11320,11320,0
|
|
20230824,155300,1810340100,11320,11320,11320,11320,0
|
|
20230824,155200,1810340100,11320,11320,11320,11320,0
|
|
20230824,155100,1810340100,11320,11320,11320,11320,0
|
|
20230824,155000,1810340100,11320,11320,11320,11320,0
|
|
20230824,154900,1810340100,11320,11320,11320,11320,0
|
|
20230824,154800,1810340100,11320,11320,11320,11320,0
|
|
20230824,154700,1810340100,11320,11320,11320,11320,0
|
|
20230824,154600,1810340100,11320,11320,11320,11320,0
|
|
20230824,154500,1810340100,11320,11320,11320,11320,1211
|
|
20230824,154400,1810340100,11320,11320,11320,11320,0
|
|
20230824,154300,1810340100,11320,11320,11320,11320,0
|
|
20230824,154200,1810340100,11320,11320,11320,11320,0
|
|
20230824,154100,1810340100,11320,11320,11320,11320,0
|
|
20230824,154000,1810340100,11320,11320,11320,11320,0
|
|
20230824,153900,1810340100,11320,11320,11320,11320,0
|
|
20230824,153800,1810340100,11320,11320,11320,11320,0
|
|
20230824,153700,1810340100,11320,11320,11320,11320,0
|
|
20230824,153600,1810340100,11320,11320,11320,11320,0
|
|
20230824,153500,1810340100,11320,11320,11320,11320,0
|
|
20230824,153400,1810340100,11320,11320,11320,11320,0
|
|
20230824,153300,1810340100,11320,11320,11320,11320,0
|
|
20230824,153200,1810340100,11320,11320,11320,11320,0
|
|
20230824,153100,1810340100,11320,11320,11320,11320,0
|
|
20230824,153000,1810340100,11320,11320,11320,11320,1211
|
|
20230824,152900,1796631580,11260,11260,11260,11260,0
|
|
20230824,152800,1796631580,11260,11260,11260,11260,0
|
|
20230824,152700,1796631580,11260,11260,11260,11260,0
|
|
20230824,152600,1796631580,11260,11260,11260,11260,0
|
|
20230824,152500,1796631580,11260,11260,11260,11260,0
|
|
20230824,152400,1796631580,11260,11260,11260,11260,0
|
|
20230824,152300,1796631580,11260,11260,11260,11260,0
|
|
20230824,152200,1796631580,11260,11260,11260,11260,0
|
|
20230824,152100,1796631580,11260,11260,11260,11260,0
|
|
20230824,152000,1796631580,11260,11260,11260,11260,0
|
|
20230824,151900,1796631580,11260,11250,11260,11250,48
|
|
20230824,151800,1796091370,11300,11250,11300,11250,1309
|
|
20230824,151700,1781363220,11280,11280,11300,11280,282
|
|
20230824,151600,1778180130,11280,11290,11290,11280,29
|
|
20230824,151500,1777852790,11290,11280,11290,11280,10
|
|
20230824,151400,1777739980,11290,11300,11300,11240,52
|
|
20230824,151300,1777153550,11300,11260,11300,11260,504
|
|
20230824,151200,1771472100,11260,11250,11260,11250,152
|
|
20230824,151100,1769760880,11240,11210,11250,11210,11
|
|
20230824,151000,1769637320,11210,11210,11210,11210,130
|
|
20230824,150900,1768180020,11250,11210,11250,11210,257
|
|
20230824,150800,1765296720,11210,11210,11260,11210,39
|
|
20230824,150700,1764859480,11210,11270,11270,11210,110
|
|
20230824,150600,1763620380,11280,11230,11280,11230,431
|
|
20230824,150500,1758772410,11230,11210,11230,11200,221
|
|
20230824,150400,1756295910,11230,11230,11230,11230,0
|
|
20230824,150300,1756295910,11230,11230,11230,11230,0
|
|
20230824,150200,1756295910,11230,11230,11230,11230,1
|
|
20230824,150100,1756284680,11180,11210,11250,11180,512
|
|
20230824,150000,1750555570,11210,11210,11210,11210,19
|
|
20230824,145900,1750342580,11270,11200,11270,11200,158
|
|
20230824,145800,1748570660,11210,11210,11210,11200,322
|
|
20230824,145700,1744963040,11230,11210,11230,11210,31
|
|
20230824,145600,1744615510,11210,11230,11230,11210,27
|
|
20230824,145500,1744312320,11230,11200,11230,11200,160
|
|
20230824,145400,1742517160,11200,11210,11210,11200,423
|
|
20230824,145300,1737779060,11230,11230,11230,11230,0
|
|
20230824,145200,1737779060,11230,11190,11230,11190,470
|
|
20230824,145100,1732515010,11200,11190,11200,11190,34
|
|
20230824,145000,1732134230,11200,11200,11200,11200,384
|
|
20230824,144900,1727833430,11220,11180,11220,11180,244
|
|
20230824,144800,1725103300,11190,11220,11220,11190,3355
|
|
20230824,144700,1687506070,11230,11230,11250,11230,187
|
|
20230824,144600,1685405600,11250,11230,11250,11230,3
|
|
20230824,144500,1685371890,11230,11260,11260,11230,207
|
|
20230824,144400,1683044770,11260,11260,11260,11260,100
|
|
20230824,144300,1681918770,11240,11240,11240,11240,30
|
|
20230824,144200,1681581570,11270,11250,11270,11240,185
|
|
20230824,144100,1679499770,11270,11260,11270,11250,194
|
|
20230824,144000,1677315180,11260,11280,11280,11260,599
|
|
20230824,143900,1670566380,11280,11280,11280,11280,225
|
|
20230824,143800,1668028380,11280,11280,11280,11280,1148
|
|
20230824,143700,1655078940,11280,11310,11310,11280,341
|
|
20230824,143600,1651232430,11260,11260,11360,11260,110
|
|
20230824,143500,1649992270,11240,11240,11270,11240,45
|
|
20230824,143400,1649486370,11240,11220,11260,11220,286
|
|
20230824,143300,1646276330,11220,11220,11220,11220,242
|
|
20230824,143200,1643561090,11260,11260,11260,11260,1
|
|
20230824,143100,1643549830,11220,11250,11250,11210,1221
|
|
20230824,143000,1629841520,11250,11280,11280,11250,143
|
|
20230824,142900,1628229680,11280,11280,11280,11280,53
|
|
20230824,142800,1627631840,11280,11280,11280,11280,6
|
|
20230824,142700,1627564160,11280,11270,11280,11270,300
|
|
20230824,142600,1624183110,11270,11260,11270,11250,432
|
|
20230824,142500,1619322090,11260,11260,11260,11260,14
|
|
20230824,142400,1619164450,11270,11260,11290,11260,110
|
|
20230824,142300,1617924370,11250,11250,11250,11250,48
|
|
20230824,142200,1617384370,11250,11210,11250,11210,117
|
|
20230824,142100,1616070720,11210,11250,11250,11210,957
|
|
20230824,142000,1605317230,11250,11260,11270,11250,718
|
|
20230824,141900,1597231370,11270,11270,11270,11270,25
|
|
20230824,141800,1596949620,11290,11280,11290,11270,2929
|
|
20230824,141700,1563911960,11290,11290,11290,11290,675
|
|
20230824,141600,1556291210,11300,11310,11320,11290,1037
|
|
20230824,141500,1544570770,11310,11310,11310,11310,33
|
|
20230824,141400,1544197540,11310,11310,11310,11310,345
|
|
20230824,141300,1540295590,11310,11310,11310,11310,6
|
|
20230824,141200,1540227730,11320,11320,11320,11320,40
|
|
20230824,141100,1539774930,11320,11310,11320,11310,74
|
|
20230824,141000,1538937970,11310,11320,11320,11310,60
|
|
20230824,140900,1538259270,11320,11320,11320,11320,349
|
|
20230824,140800,1534308590,11320,11320,11320,11320,103
|
|
20230824,140700,1533142630,11320,11320,11320,11320,78
|
|
20230824,140600,1532259670,11320,11340,11340,11320,5
|
|
20230824,140500,1532203050,11340,11320,11340,11320,340
|
|
20230824,140400,1528348030,11320,11330,11330,11320,533
|
|
20230824,140300,1522311130,11330,11340,11360,11330,265
|
|
20230824,140200,1519308230,11340,11350,11360,11340,2547
|
|
20230824,140100,1490400570,11350,11350,11350,11350,58
|
|
20230824,140000,1489742270,11350,11360,11360,11350,103
|
|
20230824,135900,1488573020,11350,11360,11360,11350,199
|
|
20230824,135800,1486314210,11360,11360,11360,11360,38
|
|
20230824,135700,1485882530,11360,11370,11370,11360,189
|
|
20230824,135600,1483735480,11380,11370,11380,11370,5
|
|
20230824,135500,1483678620,11370,11360,11380,11360,63
|
|
20230824,135400,1482962910,11360,11370,11370,11360,215
|
|
20230824,135300,1480519860,11370,11370,11370,11370,37
|
|
20230824,135200,1480099170,11370,11360,11370,11360,29
|
|
20230824,135100,1479769480,11360,11360,11360,11360,10
|
|
20230824,135000,1479655880,11370,11360,11370,11360,151
|
|
20230824,134900,1477939510,11360,11360,11360,11360,64
|
|
20230824,134800,1477212470,11360,11360,11360,11360,145
|
|
20230824,134700,1475565270,11360,11360,11360,11360,207
|
|
20230824,134600,1473213750,11360,11360,11360,11360,16
|
|
20230824,134500,1473031990,11380,11360,11380,11360,344
|
|
20230824,134400,1469124130,11360,11360,11360,11360,100
|
|
20230824,134300,1467988130,11360,11360,11370,11360,1123
|
|
20230824,134200,1455230410,11360,11360,11370,11360,123
|
|
20230824,134100,1453832070,11360,11360,11360,11360,44
|
|
20230824,134000,1453332230,11360,11370,11370,11360,320
|
|
20230824,133900,1449694010,11360,11360,11360,11360,4
|
|
20230824,133800,1449648570,11370,11360,11370,11360,61
|
|
20230824,133700,1448955600,11360,11370,11370,11360,507
|
|
20230824,133600,1443191510,11360,11360,11360,11360,133
|
|
20230824,133500,1441680630,11360,11360,11360,11360,40
|
|
20230824,133400,1441226230,11370,11370,11370,11370,225
|
|
20230824,133300,1438667980,11370,11370,11370,11370,199
|
|
20230824,133200,1436405350,11380,11380,11380,11380,219
|
|
20230824,133100,1433913130,11380,11380,11380,11380,0
|
|
20230824,133000,1433913130,11380,11380,11380,11380,0
|
|
20230824,132900,1433913130,11380,11380,11380,11380,100
|
|
20230824,132800,1432775130,11400,11400,11400,11400,28
|
|
20230824,132700,1432455930,11400,11400,11400,11400,32
|
|
20230824,132600,1432091130,11410,11400,11410,11400,291
|
|
20230824,132500,1428770830,11410,11410,11410,11410,20
|
|
20230824,132400,1428542630,11410,11410,11410,11410,79
|
|
20230824,132300,1427641240,11410,11410,11410,11410,1
|
|
20230824,132200,1427629830,11410,11400,11410,11400,25
|
|
20230824,132100,1427344600,11400,11390,11400,11390,174
|
|
20230824,132000,1425361270,11400,11390,11400,11380,509
|
|
20230824,131900,1419558830,11380,11380,11380,11380,13
|
|
20230824,131800,1419410890,11370,11380,11380,11370,306
|
|
20230824,131700,1415931620,11370,11360,11370,11360,154
|
|
20230824,131600,1414182140,11360,11360,11360,11360,0
|
|
20230824,131500,1414182140,11360,11390,11390,11360,211
|
|
20230824,131400,1411785150,11390,11380,11400,11380,107
|
|
20230824,131300,1410565510,11360,11360,11360,11360,351
|
|
20230824,131200,1406578150,11380,11370,11380,11370,72
|
|
20230824,131100,1405758800,11360,11360,11360,11360,1
|
|
20230824,131000,1405747440,11360,11370,11370,11360,313
|
|
20230824,130900,1402190910,11370,11370,11370,11370,11
|
|
20230824,130800,1402065840,11370,11370,11370,11370,66
|
|
20230824,130700,1401315420,11380,11380,11380,11380,10
|
|
20230824,130600,1401201620,11400,11400,11400,11400,0
|
|
20230824,130500,1401201620,11400,11400,11400,11400,0
|
|
20230824,130400,1401201620,11400,11400,11400,11400,53
|
|
20230824,130300,1400597420,11400,11420,11420,11400,516
|
|
20230824,130200,1394712350,11410,11410,11410,11410,11
|
|
20230824,130100,1394586840,11410,11410,11410,11410,2
|
|
20230824,130000,1394564020,11410,11410,11410,11410,40
|
|
20230824,125900,1394107620,11410,11410,11410,11410,1
|
|
20230824,125800,1394096210,11410,11410,11410,11410,67
|
|
20230824,125700,1393331740,11400,11400,11400,11400,2
|
|
20230824,125600,1393308940,11400,11400,11400,11400,0
|
|
20230824,125500,1393308940,11400,11400,11400,11400,19
|
|
20230824,125400,1393092340,11400,11400,11400,11400,4
|
|
20230824,125300,1393046740,11400,11400,11400,11400,11
|
|
20230824,125200,1392921340,11410,11400,11410,11400,31
|
|
20230824,125100,1392567930,11400,11380,11400,11380,25
|
|
20230824,125000,1392283380,11380,11380,11380,11380,5
|
|
20230824,124900,1392226480,11360,11360,11360,11360,0
|
|
20230824,124800,1392226480,11360,11360,11360,11360,0
|
|
20230824,124700,1392226480,11360,11360,11360,11360,134
|
|
20230824,124600,1390704240,11390,11370,11390,11370,500
|
|
20230824,124500,1385009470,11360,11360,11370,11360,184
|
|
20230824,124400,1382918370,11350,11350,11350,11340,10
|
|
20230824,124300,1382804890,11350,11350,11350,11350,4
|
|
20230824,124200,1382759490,11340,11340,11340,11340,0
|
|
20230824,124100,1382759490,11340,11340,11340,11340,0
|
|
20230824,124000,1382759490,11340,11340,11340,11340,2
|
|
20230824,123900,1382736810,11340,11340,11340,11340,0
|
|
20230824,123800,1382736810,11340,11340,11340,11340,208
|
|
20230824,123700,1380378090,11350,11360,11360,11350,482
|
|
20230824,123600,1374905020,11370,11370,11370,11360,1826
|
|
20230824,123500,1354146560,11380,11380,11380,11380,5
|
|
20230824,123400,1354089660,11380,11380,11380,11380,75
|
|
20230824,123300,1353236160,11380,11380,11380,11380,412
|
|
20230824,123200,1348547600,11390,11400,11400,11380,244
|
|
20230824,123100,1345770070,11400,11400,11400,11400,23
|
|
20230824,123000,1345507870,11410,11400,11410,11400,32
|
|
20230824,122900,1345143040,11410,11400,11410,11390,519
|
|
20230824,122800,1339228180,11400,11400,11400,11390,305
|
|
20230824,122700,1335752010,11400,11400,11400,11400,517
|
|
20230824,122600,1329858210,11420,11420,11420,11420,0
|
|
20230824,122500,1329858210,11420,11410,11420,11410,33
|
|
20230824,122400,1329481450,11400,11400,11400,11400,234
|
|
20230824,122300,1326813850,11390,11400,11400,11390,63
|
|
20230824,122200,1326095680,11400,11400,11400,11400,8
|
|
20230824,122100,1326004480,11400,11400,11400,11400,6
|
|
20230824,122000,1325936080,11390,11390,11390,11390,1
|
|
20230824,121900,1325924690,11410,11410,11410,11410,10
|
|
20230824,121800,1325810590,11410,11390,11410,11390,178
|
|
20230824,121700,1323780980,11390,11380,11390,11370,352
|
|
20230824,121600,1319778600,11370,11370,11380,11370,103
|
|
20230824,121500,1318607430,11370,11370,11370,11370,10
|
|
20230824,121400,1318493730,11390,11400,11400,11370,121
|
|
20230824,121300,1317116760,11420,11400,11420,11400,520
|
|
20230824,121200,1311178510,11400,11380,11400,11380,118
|
|
20230824,121100,1309834900,11380,11380,11380,11370,159
|
|
20230824,121000,1308026300,11390,11390,11390,11390,215
|
|
20230824,120900,1305577450,11390,11400,11400,11390,38
|
|
20230824,120800,1305144620,11390,11420,11420,11390,277
|
|
20230824,120700,1301987200,11410,11430,11430,11410,179
|
|
20230824,120600,1299944370,11430,11410,11430,11410,231
|
|
20230824,120500,1297308590,11410,11410,11410,11410,24
|
|
20230824,120400,1297034750,11420,11420,11420,11420,65
|
|
20230824,120300,1296292450,11420,11430,11430,11420,44
|
|
20230824,120200,1295789910,11440,11450,11450,11440,120
|
|
20230824,120100,1294416920,11450,11450,11450,11450,210
|
|
20230824,120000,1292012420,11450,11460,11460,11450,468
|
|
20230824,115900,1286651540,11460,11490,11490,11460,103
|
|
20230824,115800,1285471070,11460,11490,11490,11460,5
|
|
20230824,115700,1285413740,11490,11480,11490,11480,8
|
|
20230824,115600,1285321870,11490,11480,11490,11480,29
|
|
20230824,115500,1284988720,11460,11470,11470,11460,132
|
|
20230824,115400,1283475920,11470,11470,11500,11470,2228
|
|
20230824,115300,1257916500,11480,11500,11500,11480,686
|
|
20230824,115200,1250031980,11500,11500,11500,11500,60
|
|
20230824,115100,1249341980,11500,11510,11510,11500,988
|
|
20230824,115000,1237970110,11510,11510,11510,11510,0
|
|
20230824,114900,1237970110,11510,11510,11510,11510,15
|
|
20230824,114800,1237797460,11540,11510,11540,11510,79
|
|
20230824,114700,1236886400,11540,11540,11540,11540,34
|
|
20230824,114600,1236494040,11540,11540,11540,11540,0
|
|
20230824,114500,1236494040,11540,11540,11540,11540,120
|
|
20230824,114400,1235109240,11540,11550,11550,11540,41
|
|
20230824,114300,1234635700,11550,11530,11550,11520,576
|
|
20230824,114200,1227999260,11530,11530,11530,11530,9
|
|
20230824,114100,1227895490,11560,11560,11560,11560,4
|
|
20230824,114000,1227849250,11530,11530,11530,11530,5
|
|
20230824,113900,1227791600,11530,11530,11530,11530,0
|
|
20230824,113800,1227791600,11530,11530,11530,11530,100
|
|
20230824,113700,1226638600,11560,11560,11560,11560,0
|
|
20230824,113600,1226638600,11560,11560,11570,11560,15
|
|
20230824,113500,1226465080,11530,11530,11530,11530,5
|
|
20230824,113400,1226407430,11570,11570,11570,11570,0
|
|
20230824,113300,1226407430,11570,11570,11570,11570,55
|
|
20230824,113200,1225771080,11570,11540,11570,11540,68
|
|
20230824,113100,1224984840,11510,11520,11520,11510,150
|
|
20230824,113000,1223257830,11550,11550,11550,11550,0
|
|
20230824,112900,1223257830,11550,11530,11550,11520,48
|
|
20230824,112800,1222704290,11520,11540,11540,11520,50
|
|
20230824,112700,1222127890,11540,11540,11540,11540,232
|
|
20230824,112600,1219450610,11550,11580,11580,11550,10
|
|
20230824,112500,1219335080,11580,11580,11580,11580,0
|
|
20230824,112400,1219335080,11580,11580,11600,11510,323
|
|
20230824,112300,1215607270,11600,11600,11600,11600,247
|
|
20230824,112200,1212742070,11600,11610,11620,11600,316
|
|
20230824,112100,1209074840,11620,11620,11620,11620,48
|
|
20230824,112000,1208517080,11620,11620,11630,11620,140
|
|
20230824,111900,1206889480,11620,11630,11630,11620,70
|
|
20230824,111800,1206075810,11630,11600,11630,11600,110
|
|
20230824,111700,1204798190,11600,11600,11600,11600,647
|
|
20230824,111600,1197292990,11600,11610,11620,11600,404
|
|
20230824,111500,1192602350,11620,11630,11630,11620,38
|
|
20230824,111400,1192160510,11630,11650,11650,11630,762
|
|
20230824,111300,1183290170,11650,11640,11650,11640,182
|
|
20230824,111200,1181171670,11700,11670,11700,11640,373
|
|
20230824,111100,1176810210,11670,11600,11670,11600,878
|
|
20230824,111000,1166588290,11600,11610,11610,11550,119
|
|
20230824,110900,1165207400,11610,11520,11610,11520,339
|
|
20230824,110800,1161276500,11560,11560,11560,11560,14
|
|
20230824,110700,1161114660,11560,11560,11560,11510,331
|
|
20230824,110600,1157289280,11510,11530,11530,11510,50
|
|
20230824,110500,1156713380,11560,11560,11560,11560,0
|
|
20230824,110400,1156713380,11560,11560,11560,11560,42
|
|
20230824,110300,1156227860,11570,11570,11570,11570,7
|
|
20230824,110200,1156146870,11580,11550,11580,11550,36
|
|
20230824,110100,1155730870,11540,11540,11540,11540,31
|
|
20230824,110000,1155373130,11540,11550,11550,11540,10
|
|
20230824,105900,1155257710,11540,11530,11540,11530,12
|
|
20230824,105800,1155119310,11530,11520,11530,11520,276
|
|
20230824,105700,1151937070,11520,11510,11520,11510,50
|
|
20230824,105600,1151361460,11500,11480,11510,11480,1187
|
|
20230824,105500,1137720440,11480,11470,11480,11460,203
|
|
20230824,105400,1135393310,11470,11470,11490,11470,104
|
|
20230824,105300,1134198730,11470,11490,11490,11470,6
|
|
20230824,105200,1134129870,11490,11470,11490,11470,108
|
|
20230824,105100,1132889960,11460,11460,11460,11460,26
|
|
20230824,105000,1132592000,11470,11490,11500,11470,121
|
|
20230824,104900,1131201140,11500,11490,11500,11490,601
|
|
20230824,104800,1124290200,11490,11470,11490,11470,15
|
|
20230824,104700,1124117880,11470,11460,11470,11460,40
|
|
20230824,104600,1123659090,11460,11460,11460,11460,1
|
|
20230824,104500,1123647630,11460,11460,11460,11460,22
|
|
20230824,104400,1123395510,11460,11460,11460,11460,2
|
|
20230824,104300,1123372590,11460,11460,11460,11460,21
|
|
20230824,104200,1123131930,11460,11460,11460,11460,11
|
|
20230824,104100,1123005870,11460,11460,11460,11460,8
|
|
20230824,104000,1122914190,11480,11480,11490,11480,17
|
|
20230824,103900,1122719020,11480,11480,11480,11480,211
|
|
20230824,103800,1120296740,11480,11500,11500,11480,614
|
|
20230824,103700,1113244410,11500,11510,11510,11500,247
|
|
20230824,103600,1110401870,11510,11510,11510,11510,3
|
|
20230824,103500,1110367340,11510,11500,11510,11500,22
|
|
20230824,103400,1110114210,11500,11500,11510,11500,42
|
|
20230824,103300,1109631180,11500,11500,11500,11490,63
|
|
20230824,103200,1108906700,11490,11510,11510,11490,9
|
|
20230824,103100,1108803170,11480,11500,11530,11480,34
|
|
20230824,103000,1108411570,11500,11500,11500,11450,191
|
|
20230824,102900,1106220910,11500,11490,11500,11490,101
|
|
20230824,102800,1105059670,11480,11480,11490,11480,6
|
|
20230824,102700,1104990780,11460,11460,11480,11460,9
|
|
20230824,102600,1104887580,11460,11460,11480,11460,93
|
|
20230824,102500,1103821760,11460,11460,11460,11460,10
|
|
20230824,102400,1103707160,11460,11460,11460,11460,19
|
|
20230824,102300,1103489420,11460,11480,11490,11460,213
|
|
20230824,102200,1101048170,11480,11460,11480,11450,252
|
|
20230824,102100,1098159750,11480,11480,11480,11480,89
|
|
20230824,102000,1097138030,11480,11520,11530,11480,172
|
|
20230824,101900,1095156450,11530,11500,11530,11480,204
|
|
20230824,101800,1092810900,11500,11510,11520,11500,361
|
|
20230824,101700,1088656590,11510,11530,11550,11510,281
|
|
20230824,101600,1085420600,11530,11550,11550,11530,347
|
|
20230824,101500,1081415450,11550,11560,11560,11550,136
|
|
20230824,101400,1079843470,11560,11560,11560,11560,46
|
|
20230824,101300,1079311710,11560,11590,11590,11560,189
|
|
20230824,101200,1077122190,11590,11590,11590,11560,273
|
|
20230824,101100,1073960420,11590,11630,11630,11590,837
|
|
20230824,101000,1064245000,11640,11670,11670,11640,176
|
|
20230824,100900,1062194110,11680,11680,11680,11680,10
|
|
20230824,100800,1062077310,11670,11670,11670,11670,58
|
|
20230824,100700,1061400450,11670,11670,11670,11670,295
|
|
20230824,100600,1057957800,11670,11740,11740,11670,93
|
|
20230824,100500,1056872280,11670,11730,11750,11670,321
|
|
20230824,100400,1053120630,11730,11770,11770,11730,116
|
|
20230824,100300,1051759870,11770,11750,11770,11700,477
|
|
20230824,100200,1046155850,11760,11670,11760,11670,3641
|
|
20230824,100100,1003564620,11670,11600,11680,11600,2562
|
|
20230824,100000,973787000,11590,11600,11600,11590,779
|
|
20230824,095900,964751600,11610,11620,11620,11610,16
|
|
20230824,095800,964565700,11650,11620,11650,11620,315
|
|
20230824,095700,960903000,11620,11640,11650,11620,94
|
|
20230824,095600,959808220,11660,11650,11660,11650,273
|
|
20230824,095500,956627010,11660,11650,11660,11590,6173
|
|
20230824,095400,884974780,11650,11640,11650,11640,37
|
|
20230824,095300,884543800,11640,11650,11650,11640,237
|
|
20230824,095200,881782960,11650,11650,11700,11650,25
|
|
20230824,095100,881491210,11700,11710,11710,11700,1176
|
|
20230824,095000,867731930,11710,11700,11710,11700,747
|
|
20230824,094900,858991990,11710,11600,11720,11600,1384
|
|
20230824,094800,842842750,11590,11590,11590,11590,15
|
|
20230824,094700,842668900,11630,11620,11630,11550,372
|
|
20230824,094600,838354720,11600,11620,11620,11600,304
|
|
20230824,094500,834823240,11630,11630,11630,11630,230
|
|
20230824,094400,832148340,11630,11630,11630,11630,96
|
|
20230824,094300,831031860,11640,11650,11650,11640,1145
|
|
20230824,094200,817704050,11640,11640,11640,11640,287
|
|
20230824,094100,814363370,11640,11660,11690,11640,303
|
|
20230824,094000,810827610,11660,11700,11700,11660,666
|
|
20230824,093900,803060580,11700,11670,11700,11660,2048
|
|
20230824,093800,779149520,11670,11690,11690,11670,250
|
|
20230824,093700,776227850,11710,11730,11730,11680,1011
|
|
20230824,093600,764391480,11730,11750,11760,11730,778
|
|
20230824,093500,755249600,11760,11720,11790,11710,712
|
|
20230824,093400,746901400,11750,11840,11840,11750,1092
|
|
20230824,093300,734012160,11840,11770,11870,11690,5802
|
|
20230824,093200,665405340,11750,11660,11780,11660,2277
|
|
20230824,093100,638685800,11600,11570,11650,11550,3853
|
|
20230824,093000,593993690,11580,11600,11700,11570,900
|
|
20230824,092900,583534010,11570,11590,11680,11550,4678
|
|
20230824,092800,529010140,11600,11450,11600,11450,4249
|
|
20230824,092700,479984800,11450,11380,11450,11380,1753
|
|
20230824,092600,459963180,11390,11440,11440,11390,201
|
|
20230824,092500,457670870,11440,11440,11440,11440,79
|
|
20230824,092400,456767110,11440,11430,11470,11430,220
|
|
20230824,092300,454244030,11430,11470,11470,11430,227
|
|
20230824,092200,451644010,11470,11500,11500,11470,552
|
|
20230824,092100,445301970,11490,11510,11520,11490,311
|
|
20230824,092000,441728060,11500,11480,11550,11480,2024
|
|
20230824,091900,418395760,11470,11470,11470,11460,587
|
|
20230824,091800,411662910,11430,11420,11460,11420,1085
|
|
20230824,091700,399255790,11420,11420,11430,11420,973
|
|
20230824,091600,388141790,11420,11450,11450,11420,139
|
|
20230824,091500,386552650,11460,11470,11490,11460,919
|
|
20230824,091400,376019990,11460,11460,11500,11450,554
|
|
20230824,091300,369669380,11460,11480,11480,11450,1789
|
|
20230824,091200,349152220,11530,11460,11540,11460,343
|
|
20230824,091100,345209280,11460,11520,11520,11460,939
|
|
20230824,091000,334412970,11540,11550,11570,11540,1836
|
|
20230824,090900,313174300,11560,11550,11570,11550,398
|
|
20230824,090800,308576420,11550,11590,11590,11510,372
|
|
20230824,090700,304278710,11550,11360,11550,11340,5484
|
|
20230824,090600,241574660,11370,11390,11390,11340,1633
|
|
20230824,090500,223023980,11370,11430,11440,11370,1593
|
|
20230824,090400,204820120,11440,11430,11450,11420,2123
|
|
20230824,090300,180545820,11440,11470,11480,11420,919
|
|
20230824,090200,170036080,11480,11490,11500,11340,913
|
|
20230824,090100,159599190,11360,11580,11610,11340,6168
|
|
20230824,090000,88413130,11510,11900,11900,11510,7476
|