676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,201300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,201200,2584094170,11710,11710,11710,11710,0
|
|
20230824,201100,2584094170,11710,11710,11710,11710,0
|
|
20230824,201000,2584094170,11710,11710,11710,11710,0
|
|
20230824,200900,2584094170,11710,11710,11710,11710,0
|
|
20230824,200800,2584094170,11710,11710,11710,11710,0
|
|
20230824,200700,2584094170,11710,11710,11710,11710,0
|
|
20230824,200600,2584094170,11710,11710,11710,11710,0
|
|
20230824,200500,2584094170,11710,11710,11710,11710,0
|
|
20230824,200400,2584094170,11710,11710,11710,11710,0
|
|
20230824,200300,2584094170,11710,11710,11710,11710,0
|
|
20230824,200200,2584094170,11710,11710,11710,11710,0
|
|
20230824,200100,2584094170,11710,11710,11710,11710,0
|
|
20230824,200000,2584094170,11710,11710,11710,11710,0
|
|
20230824,195900,2584094170,11710,11710,11710,11710,0
|
|
20230824,195800,2584094170,11710,11710,11710,11710,0
|
|
20230824,195700,2584094170,11710,11710,11710,11710,0
|
|
20230824,195600,2584094170,11710,11710,11710,11710,0
|
|
20230824,195500,2584094170,11710,11710,11710,11710,0
|
|
20230824,195400,2584094170,11710,11710,11710,11710,0
|
|
20230824,195300,2584094170,11710,11710,11710,11710,0
|
|
20230824,195200,2584094170,11710,11710,11710,11710,0
|
|
20230824,195100,2584094170,11710,11710,11710,11710,0
|
|
20230824,195000,2584094170,11710,11710,11710,11710,0
|
|
20230824,194900,2584094170,11710,11710,11710,11710,0
|
|
20230824,194800,2584094170,11710,11710,11710,11710,0
|
|
20230824,194700,2584094170,11710,11710,11710,11710,0
|
|
20230824,194600,2584094170,11710,11710,11710,11710,0
|
|
20230824,194500,2584094170,11710,11710,11710,11710,0
|
|
20230824,194400,2584094170,11710,11710,11710,11710,0
|
|
20230824,194300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,194200,2584094170,11710,11710,11710,11710,0
|
|
20230824,194100,2584094170,11710,11710,11710,11710,0
|
|
20230824,194000,2584094170,11710,11710,11710,11710,0
|
|
20230824,193900,2584094170,11710,11710,11710,11710,0
|
|
20230824,193800,2584094170,11710,11710,11710,11710,0
|
|
20230824,193700,2584094170,11710,11710,11710,11710,0
|
|
20230824,193600,2584094170,11710,11710,11710,11710,0
|
|
20230824,193500,2584094170,11710,11710,11710,11710,0
|
|
20230824,193400,2584094170,11710,11710,11710,11710,0
|
|
20230824,193300,2584094170,11710,11710,11710,11710,0
|
|
20230824,193200,2584094170,11710,11710,11710,11710,0
|
|
20230824,193100,2584094170,11710,11710,11710,11710,0
|
|
20230824,193000,2584094170,11710,11710,11710,11710,0
|
|
20230824,192900,2584094170,11710,11710,11710,11710,0
|
|
20230824,192800,2584094170,11710,11710,11710,11710,0
|
|
20230824,192700,2584094170,11710,11710,11710,11710,0
|
|
20230824,192600,2584094170,11710,11710,11710,11710,0
|
|
20230824,192500,2584094170,11710,11710,11710,11710,0
|
|
20230824,192400,2584094170,11710,11710,11710,11710,0
|
|
20230824,192300,2584094170,11710,11710,11710,11710,0
|
|
20230824,192200,2584094170,11710,11710,11710,11710,0
|
|
20230824,192100,2584094170,11710,11710,11710,11710,0
|
|
20230824,192000,2584094170,11710,11710,11710,11710,0
|
|
20230824,191900,2584094170,11710,11710,11710,11710,0
|
|
20230824,191800,2584094170,11710,11710,11710,11710,0
|
|
20230824,191700,2584094170,11710,11710,11710,11710,0
|
|
20230824,191600,2584094170,11710,11710,11710,11710,0
|
|
20230824,191500,2584094170,11710,11710,11710,11710,0
|
|
20230824,191400,2584094170,11710,11710,11710,11710,0
|
|
20230824,191300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,191200,2584094170,11710,11710,11710,11710,0
|
|
20230824,191100,2584094170,11710,11710,11710,11710,0
|
|
20230824,191000,2584094170,11710,11710,11710,11710,0
|
|
20230824,190900,2584094170,11710,11710,11710,11710,0
|
|
20230824,190800,2584094170,11710,11710,11710,11710,0
|
|
20230824,190700,2584094170,11710,11710,11710,11710,0
|
|
20230824,190600,2584094170,11710,11710,11710,11710,0
|
|
20230824,190500,2584094170,11710,11710,11710,11710,0
|
|
20230824,190400,2584094170,11710,11710,11710,11710,0
|
|
20230824,190300,2584094170,11710,11710,11710,11710,0
|
|
20230824,190200,2584094170,11710,11710,11710,11710,0
|
|
20230824,190100,2584094170,11710,11710,11710,11710,0
|
|
20230824,190000,2584094170,11710,11710,11710,11710,0
|
|
20230824,185900,2584094170,11710,11710,11710,11710,0
|
|
20230824,185800,2584094170,11710,11710,11710,11710,0
|
|
20230824,185700,2584094170,11710,11710,11710,11710,0
|
|
20230824,185600,2584094170,11710,11710,11710,11710,0
|
|
20230824,185500,2584094170,11710,11710,11710,11710,0
|
|
20230824,185400,2584094170,11710,11710,11710,11710,0
|
|
20230824,185300,2584094170,11710,11710,11710,11710,0
|
|
20230824,185200,2584094170,11710,11710,11710,11710,0
|
|
20230824,185100,2584094170,11710,11710,11710,11710,0
|
|
20230824,185000,2584094170,11710,11710,11710,11710,0
|
|
20230824,184900,2584094170,11710,11710,11710,11710,0
|
|
20230824,184800,2584094170,11710,11710,11710,11710,0
|
|
20230824,184700,2584094170,11710,11710,11710,11710,0
|
|
20230824,184600,2584094170,11710,11710,11710,11710,0
|
|
20230824,184500,2584094170,11710,11710,11710,11710,0
|
|
20230824,184400,2584094170,11710,11710,11710,11710,0
|
|
20230824,184300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,184200,2584094170,11710,11710,11710,11710,0
|
|
20230824,184100,2584094170,11710,11710,11710,11710,0
|
|
20230824,184000,2584094170,11710,11710,11710,11710,0
|
|
20230824,183900,2584094170,11710,11710,11710,11710,0
|
|
20230824,183800,2584094170,11710,11710,11710,11710,0
|
|
20230824,183700,2584094170,11710,11710,11710,11710,0
|
|
20230824,183600,2584094170,11710,11710,11710,11710,0
|
|
20230824,183500,2584094170,11710,11710,11710,11710,0
|
|
20230824,183400,2584094170,11710,11710,11710,11710,0
|
|
20230824,183300,2584094170,11710,11710,11710,11710,0
|
|
20230824,183200,2584094170,11710,11710,11710,11710,0
|
|
20230824,183100,2584094170,11710,11710,11710,11710,0
|
|
20230824,183000,2584094170,11710,11710,11710,11710,0
|
|
20230824,182900,2584094170,11710,11710,11710,11710,0
|
|
20230824,182800,2584094170,11710,11710,11710,11710,0
|
|
20230824,182700,2584094170,11710,11710,11710,11710,0
|
|
20230824,182600,2584094170,11710,11710,11710,11710,0
|
|
20230824,182500,2584094170,11710,11710,11710,11710,0
|
|
20230824,182400,2584094170,11710,11710,11710,11710,0
|
|
20230824,182300,2584094170,11710,11710,11710,11710,0
|
|
20230824,182200,2584094170,11710,11710,11710,11710,0
|
|
20230824,182100,2584094170,11710,11710,11710,11710,0
|
|
20230824,182000,2584094170,11710,11710,11710,11710,0
|
|
20230824,181900,2584094170,11710,11710,11710,11710,0
|
|
20230824,181800,2584094170,11710,11710,11710,11710,0
|
|
20230824,181700,2584094170,11710,11710,11710,11710,0
|
|
20230824,181600,2584094170,11710,11710,11710,11710,0
|
|
20230824,181500,2584094170,11710,11710,11710,11710,0
|
|
20230824,181400,2584094170,11710,11710,11710,11710,0
|
|
20230824,181300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,181200,2584094170,11710,11710,11710,11710,0
|
|
20230824,181100,2584094170,11710,11710,11710,11710,0
|
|
20230824,181000,2584094170,11710,11710,11710,11710,0
|
|
20230824,180900,2584094170,11710,11710,11710,11710,0
|
|
20230824,180800,2584094170,11710,11710,11710,11710,0
|
|
20230824,180700,2584094170,11710,11710,11710,11710,0
|
|
20230824,180600,2584094170,11710,11710,11710,11710,0
|
|
20230824,180500,2584094170,11710,11710,11710,11710,0
|
|
20230824,180400,2584094170,11710,11710,11710,11710,0
|
|
20230824,180300,2584094170,11710,11710,11710,11710,0
|
|
20230824,180200,2584094170,11710,11710,11710,11710,0
|
|
20230824,180100,2584094170,11710,11710,11710,11710,0
|
|
20230824,180000,2584094170,11710,11710,11710,11710,0
|
|
20230824,175900,2584094170,11710,11710,11710,11710,0
|
|
20230824,175800,2584094170,11710,11710,11710,11710,0
|
|
20230824,175700,2584094170,11710,11710,11710,11710,0
|
|
20230824,175600,2584094170,11710,11710,11710,11710,0
|
|
20230824,175500,2584094170,11710,11710,11710,11710,0
|
|
20230824,175400,2584094170,11710,11710,11710,11710,0
|
|
20230824,175300,2584094170,11710,11710,11710,11710,0
|
|
20230824,175200,2584094170,11710,11710,11710,11710,0
|
|
20230824,175100,2584094170,11710,11710,11710,11710,0
|
|
20230824,175000,2584094170,11710,11710,11710,11710,0
|
|
20230824,174900,2584094170,11710,11710,11710,11710,0
|
|
20230824,174800,2584094170,11710,11710,11710,11710,0
|
|
20230824,174700,2584094170,11710,11710,11710,11710,0
|
|
20230824,174600,2584094170,11710,11710,11710,11710,0
|
|
20230824,174500,2584094170,11710,11710,11710,11710,0
|
|
20230824,174400,2584094170,11710,11710,11710,11710,0
|
|
20230824,174300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,174200,2584094170,11710,11710,11710,11710,0
|
|
20230824,174100,2584094170,11710,11710,11710,11710,0
|
|
20230824,174000,2584094170,11710,11710,11710,11710,0
|
|
20230824,173900,2584094170,11710,11710,11710,11710,0
|
|
20230824,173800,2584094170,11710,11710,11710,11710,0
|
|
20230824,173700,2584094170,11710,11710,11710,11710,0
|
|
20230824,173600,2584094170,11710,11710,11710,11710,0
|
|
20230824,173500,2584094170,11710,11710,11710,11710,0
|
|
20230824,173400,2584094170,11710,11710,11710,11710,0
|
|
20230824,173300,2584094170,11710,11710,11710,11710,0
|
|
20230824,173200,2584094170,11710,11710,11710,11710,0
|
|
20230824,173100,2584094170,11710,11710,11710,11710,0
|
|
20230824,173000,2584094170,11710,11710,11710,11710,0
|
|
20230824,172900,2584094170,11710,11710,11710,11710,0
|
|
20230824,172800,2584094170,11710,11710,11710,11710,0
|
|
20230824,172700,2584094170,11710,11710,11710,11710,0
|
|
20230824,172600,2584094170,11710,11710,11710,11710,0
|
|
20230824,172500,2584094170,11710,11710,11710,11710,0
|
|
20230824,172400,2584094170,11710,11710,11710,11710,0
|
|
20230824,172300,2584094170,11710,11710,11710,11710,0
|
|
20230824,172200,2584094170,11710,11710,11710,11710,0
|
|
20230824,172100,2584094170,11710,11710,11710,11710,0
|
|
20230824,172000,2584094170,11710,11710,11710,11710,0
|
|
20230824,171900,2584094170,11710,11710,11710,11710,0
|
|
20230824,171800,2584094170,11710,11710,11710,11710,0
|
|
20230824,171700,2584094170,11710,11710,11710,11710,0
|
|
20230824,171600,2584094170,11710,11710,11710,11710,0
|
|
20230824,171500,2584094170,11710,11710,11710,11710,0
|
|
20230824,171400,2584094170,11710,11710,11710,11710,0
|
|
20230824,171300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,171200,2584094170,11710,11710,11710,11710,0
|
|
20230824,171100,2584094170,11710,11710,11710,11710,0
|
|
20230824,171000,2584094170,11710,11710,11710,11710,0
|
|
20230824,170900,2584094170,11710,11710,11710,11710,0
|
|
20230824,170800,2584094170,11710,11710,11710,11710,0
|
|
20230824,170700,2584094170,11710,11710,11710,11710,0
|
|
20230824,170600,2584094170,11710,11710,11710,11710,0
|
|
20230824,170500,2584094170,11710,11710,11710,11710,0
|
|
20230824,170400,2584094170,11710,11710,11710,11710,0
|
|
20230824,170300,2584094170,11710,11710,11710,11710,0
|
|
20230824,170200,2584094170,11710,11710,11710,11710,0
|
|
20230824,170100,2584094170,11710,11710,11710,11710,0
|
|
20230824,170000,2584094170,11710,11710,11710,11710,0
|
|
20230824,165900,2584094170,11710,11710,11710,11710,0
|
|
20230824,165800,2584094170,11710,11710,11710,11710,0
|
|
20230824,165700,2584094170,11710,11710,11710,11710,0
|
|
20230824,165600,2584094170,11710,11710,11710,11710,0
|
|
20230824,165500,2584094170,11710,11710,11710,11710,0
|
|
20230824,165400,2584094170,11710,11710,11710,11710,0
|
|
20230824,165300,2584094170,11710,11710,11710,11710,0
|
|
20230824,165200,2584094170,11710,11710,11710,11710,0
|
|
20230824,165100,2584094170,11710,11710,11710,11710,0
|
|
20230824,165000,2584094170,11710,11710,11710,11710,0
|
|
20230824,164900,2584094170,11710,11710,11710,11710,0
|
|
20230824,164800,2584094170,11710,11710,11710,11710,0
|
|
20230824,164700,2584094170,11710,11710,11710,11710,0
|
|
20230824,164600,2584094170,11710,11710,11710,11710,0
|
|
20230824,164500,2584094170,11710,11710,11710,11710,0
|
|
20230824,164400,2584094170,11710,11710,11710,11710,0
|
|
20230824,164300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,164200,2584094170,11710,11710,11710,11710,0
|
|
20230824,164100,2584094170,11710,11710,11710,11710,0
|
|
20230824,164000,2584094170,11710,11710,11710,11710,0
|
|
20230824,163900,2584094170,11710,11710,11710,11710,0
|
|
20230824,163800,2584094170,11710,11710,11710,11710,0
|
|
20230824,163700,2584094170,11710,11710,11710,11710,0
|
|
20230824,163600,2584094170,11710,11710,11710,11710,0
|
|
20230824,163500,2584094170,11710,11710,11710,11710,0
|
|
20230824,163400,2584094170,11710,11710,11710,11710,0
|
|
20230824,163300,2584094170,11710,11710,11710,11710,0
|
|
20230824,163200,2584094170,11710,11710,11710,11710,0
|
|
20230824,163100,2584094170,11710,11710,11710,11710,0
|
|
20230824,163000,2584094170,11710,11710,11710,11710,0
|
|
20230824,162900,2584094170,11710,11710,11710,11710,0
|
|
20230824,162800,2584094170,11710,11710,11710,11710,0
|
|
20230824,162700,2584094170,11710,11710,11710,11710,0
|
|
20230824,162600,2584094170,11710,11710,11710,11710,0
|
|
20230824,162500,2584094170,11710,11710,11710,11710,0
|
|
20230824,162400,2584094170,11710,11710,11710,11710,0
|
|
20230824,162300,2584094170,11710,11710,11710,11710,0
|
|
20230824,162200,2584094170,11710,11710,11710,11710,0
|
|
20230824,162100,2584094170,11710,11710,11710,11710,0
|
|
20230824,162000,2584094170,11710,11710,11710,11710,0
|
|
20230824,161900,2584094170,11710,11710,11710,11710,0
|
|
20230824,161800,2584094170,11710,11710,11710,11710,0
|
|
20230824,161700,2584094170,11710,11710,11710,11710,0
|
|
20230824,161600,2584094170,11710,11710,11710,11710,0
|
|
20230824,161500,2584094170,11710,11710,11710,11710,0
|
|
20230824,161400,2584094170,11710,11710,11710,11710,0
|
|
20230824,161300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,161200,2584094170,11710,11710,11710,11710,0
|
|
20230824,161100,2584094170,11710,11710,11710,11710,0
|
|
20230824,161000,2584094170,11710,11710,11710,11710,0
|
|
20230824,160900,2584094170,11710,11710,11710,11710,0
|
|
20230824,160800,2584094170,11710,11710,11710,11710,0
|
|
20230824,160700,2584094170,11710,11710,11710,11710,0
|
|
20230824,160600,2584094170,11710,11710,11710,11710,0
|
|
20230824,160500,2584094170,11710,11710,11710,11710,0
|
|
20230824,160400,2584094170,11710,11710,11710,11710,0
|
|
20230824,160300,2584094170,11710,11710,11710,11710,0
|
|
20230824,160200,2584094170,11710,11710,11710,11710,0
|
|
20230824,160100,2584094170,11710,11710,11710,11710,0
|
|
20230824,160000,2584094170,11710,11710,11710,11710,0
|
|
20230824,155900,2584094170,11710,11710,11710,11710,0
|
|
20230824,155800,2584094170,11710,11710,11710,11710,0
|
|
20230824,155700,2584094170,11710,11710,11710,11710,0
|
|
20230824,155600,2584094170,11710,11710,11710,11710,0
|
|
20230824,155500,2584094170,11710,11710,11710,11710,0
|
|
20230824,155400,2584094170,11710,11710,11710,11710,0
|
|
20230824,155300,2584094170,11710,11710,11710,11710,0
|
|
20230824,155200,2584094170,11710,11710,11710,11710,0
|
|
20230824,155100,2584094170,11710,11710,11710,11710,0
|
|
20230824,155000,2584094170,11710,11710,11710,11710,0
|
|
20230824,154900,2584094170,11710,11710,11710,11710,0
|
|
20230824,154800,2584094170,11710,11710,11710,11710,0
|
|
20230824,154700,2584094170,11710,11710,11710,11710,0
|
|
20230824,154600,2584094170,11710,11710,11710,11710,0
|
|
20230824,154500,2584094170,11710,11710,11710,11710,0
|
|
20230824,154400,2584094170,11710,11710,11710,11710,0
|
|
20230824,154300,2584094170,11710,11710,11710,11710,2559
|
|
20230824,154200,2584094170,11710,11710,11710,11710,0
|
|
20230824,154100,2584094170,11710,11710,11710,11710,0
|
|
20230824,154000,2584094170,11710,11710,11710,11710,0
|
|
20230824,153900,2584094170,11710,11710,11710,11710,0
|
|
20230824,153800,2584094170,11710,11710,11710,11710,0
|
|
20230824,153700,2584094170,11710,11710,11710,11710,0
|
|
20230824,153600,2584094170,11710,11710,11710,11710,0
|
|
20230824,153500,2584094170,11710,11710,11710,11710,0
|
|
20230824,153400,2584094170,11710,11710,11710,11710,0
|
|
20230824,153300,2584094170,11710,11710,11710,11710,0
|
|
20230824,153200,2584094170,11710,11710,11710,11710,0
|
|
20230824,153100,2584094170,11710,11710,11710,11710,0
|
|
20230824,153000,2584094170,11710,11710,11710,11710,2559
|
|
20230824,152900,2554128280,11710,11710,11710,11710,0
|
|
20230824,152800,2554128280,11710,11710,11710,11710,0
|
|
20230824,152700,2554128280,11710,11710,11710,11710,0
|
|
20230824,152600,2554128280,11710,11710,11710,11710,0
|
|
20230824,152500,2554128280,11710,11710,11710,11710,0
|
|
20230824,152400,2554128280,11710,11710,11710,11710,0
|
|
20230824,152300,2554128280,11710,11710,11710,11710,0
|
|
20230824,152200,2554128280,11710,11710,11710,11710,0
|
|
20230824,152100,2554128280,11710,11710,11710,11710,0
|
|
20230824,152000,2554128280,11710,11710,11710,11710,0
|
|
20230824,151900,2554128280,11710,11710,11710,11710,54
|
|
20230824,151800,2553495940,11690,11690,11690,11690,0
|
|
20230824,151700,2553495940,11690,11690,11690,11690,1
|
|
20230824,151600,2553484250,11750,11720,11750,11720,340
|
|
20230824,151500,2549494880,11720,11720,11720,11720,147
|
|
20230824,151400,2547772040,11720,11700,11720,11700,19
|
|
20230824,151300,2547549720,11700,11690,11710,11690,99
|
|
20230824,151200,2546392350,11690,11690,11690,11660,271
|
|
20230824,151100,2543232370,11670,11680,11690,11670,366
|
|
20230824,151000,2538960140,11650,11650,11680,11650,280
|
|
20230824,150900,2535698080,11650,11640,11650,11620,777
|
|
20230824,150800,2526658150,11620,11620,11620,11620,344
|
|
20230824,150700,2522660870,11620,11620,11630,11600,1771
|
|
20230824,150600,2502094590,11590,11610,11620,11590,1409
|
|
20230824,150500,2485751940,11610,11630,11630,11590,1667
|
|
20230824,150400,2466403700,11630,11600,11630,11590,1937
|
|
20230824,150300,2443923700,11640,11590,11640,11590,782
|
|
20230824,150200,2434856070,11580,11590,11630,11580,2700
|
|
20230824,150100,2403534230,11570,11600,11610,11570,1611
|
|
20230824,150000,2384867260,11610,11600,11610,11570,3138
|
|
20230824,145900,2348474440,11600,11620,11630,11600,1828
|
|
20230824,145800,2327236640,11630,11640,11640,11630,3173
|
|
20230824,145700,2290309930,11640,11650,11660,11640,2536
|
|
20230824,145600,2260771070,11660,11660,11660,11650,1669
|
|
20230824,145500,2241326920,11660,11670,11670,11650,1633
|
|
20230824,145400,2222292270,11670,11670,11670,11660,936
|
|
20230824,145300,2211378310,11660,11660,11660,11660,1340
|
|
20230824,145200,2195753910,11660,11660,11670,11650,2296
|
|
20230824,145100,2168981210,11660,11670,11670,11660,2137
|
|
20230824,145000,2144060560,11670,11670,11670,11660,1912
|
|
20230824,144900,2121762990,11670,11670,11680,11670,1174
|
|
20230824,144800,2108059000,11670,11670,11680,11670,1725
|
|
20230824,144700,2087928060,11670,11670,11680,11670,2858
|
|
20230824,144600,2054558420,11670,11670,11680,11670,1758
|
|
20230824,144500,2034041560,11690,11680,11690,11680,2642
|
|
20230824,144400,2003182960,11680,11690,11690,11680,1049
|
|
20230824,144300,1990928710,11680,11680,11690,11680,2060
|
|
20230824,144200,1966865730,11680,11690,11690,11680,1793
|
|
20230824,144100,1945915270,11690,11700,11700,11690,2149
|
|
20230824,144000,1920788460,11690,11700,11700,11690,3843
|
|
20230824,143900,1875828080,11700,11710,11710,11700,1344
|
|
20230824,143800,1860092350,11710,11700,11720,11700,886
|
|
20230824,143700,1849719310,11720,11710,11720,11700,2518
|
|
20230824,143600,1820249430,11720,11710,11720,11710,978
|
|
20230824,143500,1808794220,11710,11710,11730,11710,1482
|
|
20230824,143400,1791425790,11710,11710,11710,11700,666
|
|
20230824,143300,1783629040,11710,11710,11710,11700,952
|
|
20230824,143200,1772484050,11710,11700,11710,11700,818
|
|
20230824,143100,1762910750,11700,11710,11710,11700,668
|
|
20230824,143000,1755094360,11710,11720,11720,11700,6040
|
|
20230824,142900,1684364810,11720,11720,11730,11720,1052
|
|
20230824,142800,1672032090,11710,11710,11720,11710,325
|
|
20230824,142700,1668224720,11720,11720,11720,11710,286
|
|
20230824,142600,1664873270,11730,11710,11730,11710,1564
|
|
20230824,142500,1646550380,11710,11700,11710,11700,585
|
|
20230824,142400,1639702380,11710,11710,11720,11700,4722
|
|
20230824,142300,1584405810,11710,11720,11720,11710,296
|
|
20230824,142200,1580939290,11720,11720,11730,11710,1253
|
|
20230824,142100,1566253770,11720,11720,11730,11710,1879
|
|
20230824,142000,1544224830,11720,11720,11720,11720,988
|
|
20230824,141900,1532645470,11720,11720,11720,11720,1593
|
|
20230824,141800,1513975510,11720,11730,11730,11720,714
|
|
20230824,141700,1505603810,11730,11730,11730,11730,621
|
|
20230824,141600,1498319480,11730,11730,11730,11730,536
|
|
20230824,141500,1492032200,11730,11730,11740,11730,722
|
|
20230824,141400,1483562890,11730,11730,11740,11730,650
|
|
20230824,141300,1475938360,11730,11730,11730,11730,355
|
|
20230824,141200,1471774210,11740,11750,11750,11740,471
|
|
20230824,141100,1466243400,11750,11750,11750,11750,330
|
|
20230824,141000,1462365900,11750,11740,11760,11740,546
|
|
20230824,140900,1455951230,11740,11740,11740,11730,1419
|
|
20230824,140800,1439292820,11750,11730,11750,11730,979
|
|
20230824,140700,1427800820,11730,11750,11750,11730,993
|
|
20230824,140600,1416142860,11740,11740,11770,11740,2804
|
|
20230824,140500,1383221470,11740,11740,11740,11740,161
|
|
20230824,140400,1381331330,11740,11740,11750,11740,334
|
|
20230824,140300,1377409510,11740,11740,11740,11740,227
|
|
20230824,140200,1374744530,11750,11740,11750,11740,467
|
|
20230824,140100,1369261340,11740,11740,11750,11740,74
|
|
20230824,140000,1368392490,11740,11740,11750,11740,400
|
|
20230824,135900,1363695380,11750,11740,11760,11740,315
|
|
20230824,135800,1359995890,11740,11740,11750,11740,104
|
|
20230824,135700,1358774920,11750,11740,11750,11740,408
|
|
20230824,135600,1353984710,11740,11750,11760,11740,291
|
|
20230824,135500,1350565040,11750,11750,11780,11740,388
|
|
20230824,135400,1345999300,11740,11740,11740,11740,227
|
|
20230824,135300,1343334320,11740,11740,11750,11740,304
|
|
20230824,135200,1339764350,11740,11740,11740,11740,178
|
|
20230824,135100,1337674630,11740,11740,11740,11740,280
|
|
20230824,135000,1334387430,11750,11740,11750,11740,226
|
|
20230824,134900,1331733650,11760,11740,11760,11740,260
|
|
20230824,134800,1328678580,11750,11750,11750,11740,360
|
|
20230824,134700,1324450820,11750,11730,11750,11730,540
|
|
20230824,134600,1318106970,11730,11740,11740,11730,239
|
|
20230824,134500,1315301690,11740,11740,11740,11740,339
|
|
20230824,134400,1311321830,11740,11740,11740,11740,171
|
|
20230824,134300,1309314290,11750,11750,11760,11750,987
|
|
20230824,134200,1297714340,11750,11740,11750,11740,306
|
|
20230824,134100,1294119070,11740,11740,11740,11740,213
|
|
20230824,134000,1291618450,11740,11740,11740,11740,301
|
|
20230824,133900,1288084710,11740,11740,11740,11740,673
|
|
20230824,133800,1280183690,11740,11750,11750,11740,176
|
|
20230824,133700,1278116540,11750,11750,11750,11740,267
|
|
20230824,133600,1274980620,11750,11750,11760,11750,405
|
|
20230824,133500,1270221760,11750,11740,11750,11740,129
|
|
20230824,133400,1268706210,11740,11740,11740,11740,202
|
|
20230824,133300,1266334730,11740,11740,11740,11740,385
|
|
20230824,133200,1261814830,11740,11740,11750,11740,208
|
|
20230824,133100,1259372140,11750,11740,11750,11740,252
|
|
20230824,133000,1256412040,11740,11750,11750,11740,365
|
|
20230824,132900,1252125670,11750,11750,11750,11750,223
|
|
20230824,132800,1249505420,11740,11750,11750,11740,143
|
|
20230824,132700,1247825970,11740,11750,11750,11740,384
|
|
20230824,132600,1243316670,11740,11750,11750,11740,205
|
|
20230824,132500,1240908580,11760,11740,11760,11740,405
|
|
20230824,132400,1236150570,11740,11740,11740,11740,349
|
|
20230824,132300,1232053310,11740,11740,11740,11740,181
|
|
20230824,132200,1229928370,11740,11750,11750,11740,292
|
|
20230824,132100,1226499110,11750,11750,11750,11750,250
|
|
20230824,132000,1223561610,11750,11750,11750,11750,188
|
|
20230824,131900,1221352610,11760,11750,11760,11750,342
|
|
20230824,131800,1217333500,11740,11750,11750,11740,281
|
|
20230824,131700,1214033950,11750,11750,11750,11750,217
|
|
20230824,131600,1211484200,11750,11750,11750,11750,196
|
|
20230824,131500,1209181200,11750,11750,11750,11750,327
|
|
20230824,131400,1205338950,11750,11760,11760,11750,193
|
|
20230824,131300,1203070200,11750,11750,11750,11750,242
|
|
20230824,131200,1200226700,11750,11750,11750,11740,744
|
|
20230824,131100,1191485630,11750,11750,11750,11740,102
|
|
20230824,131000,1190287490,11740,11740,11750,11740,374
|
|
20230824,130900,1185896430,11740,11740,11750,11740,436
|
|
20230824,130800,1180777110,11740,11740,11750,11740,216
|
|
20230824,130700,1178240810,11740,11740,11750,11740,319
|
|
20230824,130600,1174494740,11740,11740,11740,11740,285
|
|
20230824,130500,1171148840,11740,11740,11740,11740,190
|
|
20230824,130400,1168918240,11740,11740,11750,11740,212
|
|
20230824,130300,1166429060,11740,11740,11750,11740,656
|
|
20230824,130200,1158727520,11740,11740,11740,11740,135
|
|
20230824,130100,1157142620,11740,11750,11750,11740,161
|
|
20230824,130000,1155252390,11750,11750,11750,11750,371
|
|
20230824,125900,1150893140,11750,11750,11750,11740,260
|
|
20230824,125800,1147839330,11750,11740,11750,11740,336
|
|
20230824,125700,1143893720,11740,11740,11740,11740,234
|
|
20230824,125600,1141146560,11740,11750,11750,11740,312
|
|
20230824,125500,1137482820,11750,11740,11750,11740,226
|
|
20230824,125400,1134828260,11740,11740,11740,11740,270
|
|
20230824,125300,1131658460,11740,11740,11740,11730,434
|
|
20230824,125200,1126565610,11730,11730,11740,11730,122
|
|
20230824,125100,1125134440,11730,11730,11740,11730,409
|
|
20230824,125000,1120336860,11730,11730,11730,11730,122
|
|
20230824,124900,1118905800,11730,11730,11740,11730,333
|
|
20230824,124800,1114999500,11730,11740,11760,11730,384
|
|
20230824,124700,1110491020,11740,11730,11740,11730,342
|
|
20230824,124600,1106478720,11730,11740,11740,11730,233
|
|
20230824,124500,1103744780,11740,11740,11740,11740,162
|
|
20230824,124400,1101842900,11740,11750,11750,11740,335
|
|
20230824,124300,1097909440,11750,11740,11750,11740,122
|
|
20230824,124200,1096476620,11750,11740,11750,11740,322
|
|
20230824,124100,1092696290,11740,11740,11740,11740,278
|
|
20230824,124000,1089432570,11740,11740,11740,11740,73
|
|
20230824,123900,1088575550,11740,11740,11740,11740,431
|
|
20230824,123800,1083515610,11750,11740,11750,11740,326
|
|
20230824,123700,1079687020,11740,11740,11740,11740,322
|
|
20230824,123600,1075906740,11750,11740,11750,11740,518
|
|
20230824,123500,1069822970,11730,11730,11740,11730,282
|
|
20230824,123400,1066515030,11730,11730,11740,11730,479
|
|
20230824,123300,1060896270,11730,11730,11730,11730,163
|
|
20230824,123200,1058984280,11730,11730,11740,11730,423
|
|
20230824,123100,1054021440,11730,11740,11740,11730,224
|
|
20230824,123000,1051393290,11740,11740,11740,11730,501
|
|
20230824,122900,1045513700,11740,11740,11750,11730,1287
|
|
20230824,122800,1030404440,11740,11750,11750,11740,632
|
|
20230824,122700,1022983850,11750,11750,11750,11750,450
|
|
20230824,122600,1017696350,11750,11750,11760,11750,481
|
|
20230824,122500,1012044520,11750,11750,11760,11750,562
|
|
20230824,122400,1005440920,11750,11760,11760,11750,155
|
|
20230824,122300,1003618690,11760,11760,11770,11760,313
|
|
20230824,122200,999937310,11760,11760,11760,11750,345
|
|
20230824,122100,995881290,11760,11770,11770,11760,193
|
|
20230824,122000,993611490,11760,11760,11760,11760,347
|
|
20230824,121900,989530770,11760,11760,11770,11760,445
|
|
20230824,121800,984295380,11760,11760,11760,11760,401
|
|
20230824,121700,979579620,11760,11760,11760,11760,115
|
|
20230824,121600,978227220,11770,11760,11770,11760,187
|
|
20230824,121500,976027920,11760,11770,11770,11760,389
|
|
20230824,121400,971452270,11770,11770,11770,11760,313
|
|
20230824,121300,967768610,11770,11770,11770,11760,163
|
|
20230824,121200,965851550,11770,11770,11780,11770,543
|
|
20230824,121100,959460410,11760,11770,11770,11760,2787
|
|
20230824,121000,926664680,11770,11770,11770,11760,236
|
|
20230824,120900,923886990,11770,11760,11770,11760,293
|
|
20230824,120800,920439210,11770,11770,11770,11770,1125
|
|
20230824,120700,907197960,11770,11780,11780,11770,402
|
|
20230824,120600,902464050,11780,11780,11780,11780,218
|
|
20230824,120500,899896010,11780,11790,11800,11780,1848
|
|
20230824,120400,878121910,11790,11800,11800,11790,292
|
|
20230824,120300,874678230,11790,11790,11790,11790,174
|
|
20230824,120200,872626770,11790,11790,11800,11790,397
|
|
20230824,120100,867945140,11790,11790,11790,11780,415
|
|
20230824,120000,863052940,11790,11790,11800,11790,230
|
|
20230824,115900,860340930,11790,11800,11800,11790,251
|
|
20230824,115800,857381040,11800,11790,11800,11790,425
|
|
20230824,115700,852369340,11790,11790,11800,11790,113
|
|
20230824,115600,851037060,11800,11790,11800,11790,424
|
|
20230824,115500,846036500,11790,11790,11800,11790,333
|
|
20230824,115400,842110130,11790,11790,11800,11790,392
|
|
20230824,115300,837487650,11800,11800,11800,11800,337
|
|
20230824,115200,833511050,11800,11800,11810,11800,492
|
|
20230824,115100,827705440,11800,11800,11800,11800,231
|
|
20230824,115000,824979640,11800,11800,11800,11800,119
|
|
20230824,114900,823575440,11800,11810,11810,11800,389
|
|
20230824,114800,818982370,11810,11810,11810,11810,142
|
|
20230824,114700,817305350,11810,11820,11820,11810,338
|
|
20230824,114600,813313560,11810,11810,11810,11810,162
|
|
20230824,114500,811400340,11810,11830,11830,11810,316
|
|
20230824,114400,807664690,11830,11830,11830,11830,204
|
|
20230824,114300,805251370,11820,11820,11820,11820,184
|
|
20230824,114200,803076490,11820,11820,11830,11820,406
|
|
20230824,114100,798277370,11820,11830,11830,11820,163
|
|
20230824,114000,796349630,11830,11830,11830,11820,372
|
|
20230824,113900,791950540,11820,11810,11820,11800,274
|
|
20230824,113800,788714510,11800,11800,11800,11800,268
|
|
20230824,113700,785552110,11810,11800,11810,11800,309
|
|
20230824,113600,781903400,11800,11800,11800,11800,182
|
|
20230824,113500,779755800,11800,11800,11800,11800,331
|
|
20230824,113400,775850000,11800,11810,11820,11800,297
|
|
20230824,113300,772343930,11800,11810,11810,11800,402
|
|
20230824,113200,767599090,11810,11800,11810,11800,915
|
|
20230824,113100,756799230,11810,11800,11810,11800,325
|
|
20230824,113000,752963880,11800,11800,11800,11800,268
|
|
20230824,112900,749801480,11810,11810,11810,11810,95
|
|
20230824,112800,748679530,11810,11810,11820,11800,550
|
|
20230824,112700,742184790,11810,11810,11810,11800,186
|
|
20230824,112600,739988670,11810,11800,11810,11800,273
|
|
20230824,112500,736766970,11800,11790,11800,11790,423
|
|
20230824,112400,731777270,11780,11790,11790,11780,456
|
|
20230824,112300,726402960,11790,11790,11800,11790,704
|
|
20230824,112200,718101290,11790,11790,11790,11780,226
|
|
20230824,112100,715438000,11790,11790,11790,11780,546
|
|
20230824,112000,709002620,11790,11790,11800,11790,41
|
|
20230824,111900,708519180,11790,11790,11790,11790,359
|
|
20230824,111800,704286570,11790,11780,11810,11780,205
|
|
20230824,111700,701869970,11790,11810,11810,11790,954
|
|
20230824,111600,690614000,11800,11800,11810,11800,537
|
|
20230824,111500,684276840,11800,11800,11800,11800,625
|
|
20230824,111400,676901840,11800,11820,11820,11800,306
|
|
20230824,111300,673288270,11820,11820,11820,11810,1285
|
|
20230824,111200,658109570,11820,11820,11830,11820,149
|
|
20230824,111100,656347890,11830,11830,11840,11820,1002
|
|
20230824,111000,644503630,11840,11840,11840,11830,832
|
|
20230824,110900,634660990,11830,11850,11850,11830,233
|
|
20230824,110800,631901440,11840,11840,11850,11840,59
|
|
20230824,110700,631202780,11840,11840,11840,11830,130
|
|
20230824,110600,629663940,11840,11840,11850,11840,242
|
|
20230824,110500,626798650,11840,11840,11840,11840,4
|
|
20230824,110400,626751290,11840,11830,11840,11830,268
|
|
20230824,110300,623579910,11830,11840,11840,11830,178
|
|
20230824,110200,621473560,11840,11830,11840,11830,99
|
|
20230824,110100,620301570,11840,11840,11840,11830,182
|
|
20230824,110000,618147000,11830,11830,11840,11830,298
|
|
20230824,105900,614621050,11830,11840,11840,11830,57
|
|
20230824,105800,613946730,11840,11840,11840,11830,343
|
|
20230824,105700,609887250,11840,11850,11850,11840,111
|
|
20230824,105600,608572970,11850,11840,11850,11840,179
|
|
20230824,105500,606452410,11830,11830,11830,11830,193
|
|
20230824,105400,604169220,11830,11830,11840,11830,140
|
|
20230824,105300,602513000,11840,11840,11840,11840,103
|
|
20230824,105200,601293480,11840,11840,11850,11830,321
|
|
20230824,105100,597492360,11840,11830,11840,11830,128
|
|
20230824,105000,595977910,11830,11830,11830,11820,541
|
|
20230824,104900,589581700,11830,11830,11830,11820,234
|
|
20230824,104800,586813570,11830,11840,11840,11830,86
|
|
20230824,104700,585795840,11840,11840,11840,11840,69
|
|
20230824,104600,584978880,11840,11840,11840,11840,257
|
|
20230824,104500,581936000,11840,11830,11840,11830,88
|
|
20230824,104400,580894190,11830,11840,11840,11830,84
|
|
20230824,104300,579900340,11830,11830,11830,11830,308
|
|
20230824,104200,576256700,11830,11840,11840,11830,72
|
|
20230824,104100,575404730,11830,11830,11840,11830,30
|
|
20230824,104000,575049820,11840,11830,11840,11830,400
|
|
20230824,103900,570317230,11840,11840,11840,11840,1
|
|
20230824,103800,570305390,11840,11830,11840,11830,91
|
|
20230824,103700,569228360,11830,11830,11840,11830,314
|
|
20230824,103600,565512700,11840,11820,11840,11820,62
|
|
20230824,103500,564779460,11820,11830,11830,11820,63
|
|
20230824,103400,564034670,11820,11830,11920,11820,311
|
|
20230824,103300,560347980,11830,11830,11830,11820,144
|
|
20230824,103200,558644790,11870,11860,11880,11860,59
|
|
20230824,103100,557944470,11820,11830,11830,11820,241
|
|
20230824,103000,555094880,11840,11840,11840,11830,192
|
|
20230824,102900,552822400,11840,11870,11870,11840,304
|
|
20230824,102800,549220700,11960,11870,11960,11840,5708
|
|
20230824,102700,481538750,11870,11870,11870,11860,201
|
|
20230824,102600,479154450,11870,11860,11870,11860,71
|
|
20230824,102500,478311930,11860,11870,11870,11860,625
|
|
20230824,102400,470894790,11870,11870,11870,11870,20
|
|
20230824,102300,470657390,11870,11880,11890,11870,107
|
|
20230824,102200,469386510,11890,11910,11910,11880,3394
|
|
20230824,102100,429039670,11890,11890,11900,11890,44
|
|
20230824,102000,428516210,11890,11900,11900,11890,91
|
|
20230824,101900,427433870,11890,11880,11890,11880,313
|
|
20230824,101800,423713180,11890,11900,11900,11890,807
|
|
20230824,101700,414117390,11890,11890,11890,11890,295
|
|
20230824,101600,410609840,11880,11890,11890,11880,387
|
|
20230824,101500,406011060,11890,11880,11890,11880,37
|
|
20230824,101400,405571450,11880,11880,11880,11880,56
|
|
20230824,101300,404906170,11880,11910,11910,11880,506
|
|
20230824,101200,398886570,11910,11920,11920,11910,164
|
|
20230824,101100,396932540,11920,11920,11920,11920,59
|
|
20230824,101000,396229260,11920,11910,11920,11910,1870
|
|
20230824,100900,373956590,11910,11900,11910,11900,82
|
|
20230824,100800,372980230,11900,11900,11900,11900,282
|
|
20230824,100700,369624430,11900,11910,11910,11900,4191
|
|
20230824,100600,319750670,11910,11910,11910,11910,20
|
|
20230824,100500,319512470,11900,11900,11900,11900,127
|
|
20230824,100400,318001170,11890,11870,11890,11860,270
|
|
20230824,100300,314793880,11870,11870,11880,11870,888
|
|
20230824,100200,304253220,11880,11880,11880,11880,698
|
|
20230824,100100,295960980,11880,11890,11890,11880,250
|
|
20230824,100000,292989860,11880,11890,11900,11880,126
|
|
20230824,095900,291492320,11890,11890,11890,11890,560
|
|
20230824,095800,284833920,11890,11900,11900,11890,1221
|
|
20230824,095700,270305080,11900,11910,11910,11900,161
|
|
20230824,095600,268389030,11900,11900,11900,11900,651
|
|
20230824,095500,260642130,11910,11910,11910,11910,94
|
|
20230824,095400,259522590,11940,11910,11940,11910,82
|
|
20230824,095300,258545940,11900,11920,11930,11900,86
|
|
20230824,095200,257521690,11900,11910,11930,11900,632
|
|
20230824,095100,249997030,11930,11930,11930,11910,80
|
|
20230824,095000,249042910,11940,11940,11940,11930,64
|
|
20230824,094900,248279180,11930,11930,11940,11930,151
|
|
20230824,094800,246477740,11930,11910,11930,11910,276
|
|
20230824,094700,243185740,11910,11920,11920,11910,275
|
|
20230824,094600,239909510,11920,11910,11920,11910,134
|
|
20230824,094500,238312780,11910,11920,11920,11910,220
|
|
20230824,094400,235692150,11920,11930,11930,11920,461
|
|
20230824,094300,230194450,11930,11930,11930,11930,30
|
|
20230824,094200,229836550,11930,11960,11960,11930,381
|
|
20230824,094100,225289970,11940,11950,11950,11940,165
|
|
20230824,094000,223319230,11950,11950,11950,11950,35
|
|
20230824,093900,222900980,11950,11950,11950,11950,80
|
|
20230824,093800,221944980,11950,11950,12040,11950,167
|
|
20230824,093700,219948430,11950,12060,12060,11950,30
|
|
20230824,093600,219589820,11940,12000,12060,11930,146
|
|
20230824,093500,217839430,12000,11910,12000,11910,1683
|
|
20230824,093400,197667390,11920,11930,11930,11910,168
|
|
20230824,093300,195665770,11910,11920,11920,11910,1413
|
|
20230824,093200,178833390,11920,11920,11950,11920,106
|
|
20230824,093100,177569840,11920,11910,11920,11910,142
|
|
20230824,093000,175877540,11920,11920,11920,11920,63
|
|
20230824,092900,175126580,11910,11910,11910,11910,95
|
|
20230824,092800,173995130,11910,11960,11960,11910,1117
|
|
20230824,092700,160684840,11920,11930,11970,11910,137
|
|
20230824,092600,159051730,11910,11930,11930,11900,3281
|
|
20230824,092500,120001380,11920,11920,11920,11900,884
|
|
20230824,092400,109465310,11910,11930,11930,11910,1351
|
|
20230824,092300,93361450,11930,11930,11930,11930,90
|
|
20230824,092200,92287750,11930,11970,11970,11930,47
|
|
20230824,092100,91727000,11930,11930,11950,11920,436
|
|
20230824,092000,86522640,11920,11930,11930,11920,288
|
|
20230824,091900,83087580,11920,11940,11940,11920,1048
|
|
20230824,091800,70583080,11940,11940,11940,11940,152
|
|
20230824,091700,68768200,11940,11950,11950,11940,1396
|
|
20230824,091600,52086530,11950,11960,11960,11950,170
|
|
20230824,091500,50053600,11960,11960,11960,11960,316
|
|
20230824,091400,46274240,11960,11990,11990,11960,101
|
|
20230824,091300,45065410,11990,11950,11990,11950,52
|
|
20230824,091200,44443490,11950,11950,12010,11950,138
|
|
20230824,091100,42792950,11950,12010,12010,11950,92
|
|
20230824,091000,41693490,11950,12010,12010,11940,47
|
|
20230824,090900,41132050,11940,11940,11940,11940,95
|
|
20230824,090800,39997750,11940,11940,11940,11940,160
|
|
20230824,090700,38087350,11940,11950,11960,11940,549
|
|
20230824,090600,31526060,11960,11960,11960,11960,21
|
|
20230824,090500,31274900,11950,11960,12060,11950,57
|
|
20230824,090400,30593380,12060,12060,12060,11950,64
|
|
20230824,090300,29827370,11950,11960,11960,11950,52
|
|
20230824,090200,29205470,12060,11950,12060,11950,45
|
|
20230824,090100,28667350,12060,11980,12060,11940,1838
|
|
20230824,090000,6646600,11930,11980,11980,11930,555
|