592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230823,184900,2400922485,4715,4715,4715,4715,9405
|
||
|
|
20230823,184800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,184700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,184600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,184500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,184400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,184300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,184200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,184100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,184000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,183000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,182000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,181900,2400922485,4715,4715,4715,4715,9405
|
||
|
|
20230823,181800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,181700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,181600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,181500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,181400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,181300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,181200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,181100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,181000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,180000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,175000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,174900,2400922485,4715,4715,4715,4715,9405
|
||
|
|
20230823,174800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,174700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,174600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,174500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,174400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,174300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,174200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,174100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,174000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,173000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,172000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,171900,2400922485,4715,4715,4715,4715,9405
|
||
|
|
20230823,171800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,171700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,171600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,171500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,171400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,171300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,171200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,171100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,171000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,170000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,165000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,164900,2400922485,4715,4715,4715,4715,9405
|
||
|
|
20230823,164800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,164700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,164600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,164500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,164400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,164300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,164200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,164100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,164000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,163000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,162000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,161900,2400922485,4715,4715,4715,4715,9405
|
||
|
|
20230823,161800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,161700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,161600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,161500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,161400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,161300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,161200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,161100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,161000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,160000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,155000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,154900,2400922485,4715,4715,4715,4715,9405
|
||
|
|
20230823,154800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,154700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,154600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,154500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,154400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,154300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,154200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,154100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,154000,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153900,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153800,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153700,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153600,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153500,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153400,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153300,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153200,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153100,2400922485,4715,4715,4715,4715,0
|
||
|
|
20230823,153000,2400922485,4715,4715,4715,4715,9405
|
||
|
|
20230823,152900,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,152800,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,152700,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,152600,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,152500,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,152400,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,152300,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,152200,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,152100,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,152000,2356577910,4695,4695,4695,4695,0
|
||
|
|
20230823,151900,2356577910,4695,4680,4695,4680,3916
|
||
|
|
20230823,151800,2338239335,4680,4690,4690,4680,343
|
||
|
|
20230823,151700,2336631025,4685,4690,4690,4685,627
|
||
|
|
20230823,151600,2333691000,4690,4690,4690,4690,110
|
||
|
|
20230823,151500,2333175100,4690,4695,4695,4690,500
|
||
|
|
20230823,151400,2330830050,4695,4700,4700,4695,2733
|
||
|
|
20230823,151300,2317984955,4700,4695,4700,4690,407
|
||
|
|
20230823,151200,2316074400,4700,4700,4700,4700,20
|
||
|
|
20230823,151100,2315980400,4675,4705,4710,4665,2904
|
||
|
|
20230823,151000,2302338710,4705,4705,4710,4705,53
|
||
|
|
20230823,150900,2302089335,4710,4705,4710,4705,42
|
||
|
|
20230823,150800,2301891720,4700,4710,4710,4700,5600
|
||
|
|
20230823,150700,2275558910,4710,4700,4710,4700,6623
|
||
|
|
20230823,150600,2244404925,4700,4695,4700,4690,4532
|
||
|
|
20230823,150500,2223129500,4690,4690,4690,4690,1242
|
||
|
|
20230823,150400,2217304520,4665,4665,4665,4665,308
|
||
|
|
20230823,150300,2215867700,4660,4680,4690,4660,5403
|
||
|
|
20230823,150200,2190564090,4680,4680,4680,4680,2820
|
||
|
|
20230823,150100,2177366490,4680,4680,4680,4680,0
|
||
|
|
20230823,150000,2177366490,4680,4675,4680,4675,5251
|
||
|
|
20230823,145900,2152818060,4675,4675,4675,4675,637
|
||
|
|
20230823,145800,2149840085,4675,4670,4675,4670,201
|
||
|
|
20230823,145700,2148901410,4675,4670,4675,4670,135
|
||
|
|
20230823,145600,2148270425,4670,4670,4670,4670,120
|
||
|
|
20230823,145500,2147710025,4670,4660,4670,4660,2910
|
||
|
|
20230823,145400,2134126425,4650,4630,4650,4630,3274
|
||
|
|
20230823,145300,2118944420,4630,4625,4630,4625,47
|
||
|
|
20230823,145200,2118726925,4625,4625,4625,4625,76
|
||
|
|
20230823,145100,2118375425,4625,4625,4630,4625,658
|
||
|
|
20230823,145000,2115330675,4630,4630,4630,4625,664
|
||
|
|
20230823,144900,2112258770,4635,4635,4640,4625,646
|
||
|
|
20230823,144800,2109269260,4645,4640,4645,4635,552
|
||
|
|
20230823,144700,2106708720,4645,4645,4645,4630,26
|
||
|
|
20230823,144600,2106588250,4625,4625,4645,4625,22
|
||
|
|
20230823,144500,2106486280,4625,4650,4650,4625,4046
|
||
|
|
20230823,144400,2087693670,4650,4655,4655,4650,3807
|
||
|
|
20230823,144300,2069991010,4660,4665,4665,4660,2079
|
||
|
|
20230823,144200,2060302730,4665,4665,4665,4665,0
|
||
|
|
20230823,144100,2060302730,4665,4665,4665,4665,873
|
||
|
|
20230823,144000,2056230185,4670,4670,4670,4665,528
|
||
|
|
20230823,143900,2053765425,4680,4675,4685,4675,628
|
||
|
|
20230823,143800,2050824520,4685,4680,4685,4670,1248
|
||
|
|
20230823,143700,2044992440,4685,4685,4685,4685,346
|
||
|
|
20230823,143600,2043371430,4685,4685,4685,4685,1
|
||
|
|
20230823,143500,2043366745,4685,4685,4685,4680,1427
|
||
|
|
20230823,143400,2036687045,4690,4695,4695,4690,22
|
||
|
|
20230823,143300,2036583855,4700,4685,4700,4685,341
|
||
|
|
20230823,143200,2034986255,4695,4695,4695,4695,2
|
||
|
|
20230823,143100,2034976865,4700,4700,4700,4700,2
|
||
|
|
20230823,143000,2034967465,4700,4700,4700,4695,22
|
||
|
|
20230823,142900,2034864085,4695,4695,4695,4695,426
|
||
|
|
20230823,142800,2032864015,4700,4675,4700,4675,276
|
||
|
|
20230823,142700,2031573675,4685,4690,4690,4685,220
|
||
|
|
20230823,142600,2030542950,4690,4695,4700,4690,2649
|
||
|
|
20230823,142500,2018106235,4700,4700,4700,4700,1
|
||
|
|
20230823,142400,2018101535,4695,4700,4700,4695,115
|
||
|
|
20230823,142300,2017561360,4700,4700,4710,4700,2456
|
||
|
|
20230823,142200,2006015500,4710,4700,4710,4700,950
|
||
|
|
20230823,142100,2001550390,4700,4700,4700,4695,50
|
||
|
|
20230823,142000,2001315625,4700,4700,4700,4695,2374
|
||
|
|
20230823,141900,1990168740,4700,4700,4700,4700,515
|
||
|
|
20230823,141800,1987748240,4700,4700,4705,4700,1664
|
||
|
|
20230823,141700,1979919475,4700,4705,4705,4695,1504
|
||
|
|
20230823,141600,1972850675,4705,4705,4705,4695,1122
|
||
|
|
20230823,141500,1967572735,4700,4695,4700,4695,1097
|
||
|
|
20230823,141400,1962419665,4695,4695,4695,4695,296
|
||
|
|
20230823,141300,1961029945,4695,4695,4695,4695,1
|
||
|
|
20230823,141200,1961025250,4695,4695,4695,4695,168
|
||
|
|
20230823,141100,1960236490,4710,4705,4710,4705,512
|
||
|
|
20230823,141000,1957827500,4705,4705,4705,4705,1
|
||
|
|
20230823,140900,1957822795,4710,4710,4710,4710,6
|
||
|
|
20230823,140800,1957794535,4710,4705,4715,4705,3105
|
||
|
|
20230823,140700,1943163425,4715,4705,4715,4705,923
|
||
|
|
20230823,140600,1938818750,4700,4690,4700,4690,1729
|
||
|
|
20230823,140500,1930694750,4690,4660,4690,4660,4778
|
||
|
|
20230823,140400,1908357455,4665,4660,4665,4660,3
|
||
|
|
20230823,140300,1908343470,4655,4655,4655,4655,1
|
||
|
|
20230823,140200,1908338815,4655,4665,4665,4655,885
|
||
|
|
20230823,140100,1904215060,4670,4670,4670,4670,259
|
||
|
|
20230823,140000,1903005530,4670,4670,4670,4665,111
|
||
|
|
20230823,135900,1902487165,4670,4670,4670,4650,5046
|
||
|
|
20230823,135800,1879000745,4670,4670,4670,4670,136
|
||
|
|
20230823,135700,1878365625,4680,4675,4680,4675,23
|
||
|
|
20230823,135600,1878257990,4670,4670,4670,4670,0
|
||
|
|
20230823,135500,1878257990,4670,4675,4680,4670,1163
|
||
|
|
20230823,135400,1872821115,4670,4665,4670,4665,1907
|
||
|
|
20230823,135300,1863922460,4665,4650,4665,4650,4201
|
||
|
|
20230823,135200,1844387795,4650,4660,4660,4650,3551
|
||
|
|
20230823,135100,1827860810,4660,4660,4665,4660,124
|
||
|
|
20230823,135000,1827282965,4665,4670,4675,4665,2250
|
||
|
|
20230823,134900,1816783140,4675,4680,4680,4670,1167
|
||
|
|
20230823,134800,1811323950,4685,4685,4685,4685,230
|
||
|
|
20230823,134700,1810246400,4685,4685,4685,4685,100
|
||
|
|
20230823,134600,1809777900,4685,4675,4685,4675,965
|
||
|
|
20230823,134500,1805257985,4690,4690,4690,4690,0
|
||
|
|
20230823,134400,1805257985,4690,4665,4690,4655,571
|
||
|
|
20230823,134300,1802599590,4655,4660,4660,4655,1149
|
||
|
|
20230823,134200,1797250930,4665,4675,4675,4665,2371
|
||
|
|
20230823,134100,1786183885,4675,4680,4680,4675,439
|
||
|
|
20230823,134000,1784130580,4690,4680,4690,4675,623
|
||
|
|
20230823,133900,1781213065,4680,4690,4690,4680,1298
|
||
|
|
20230823,133800,1775133915,4695,4710,4710,4695,4440
|
||
|
|
20230823,133700,1754262790,4710,4710,4720,4700,2076
|
||
|
|
20230823,133600,1744485580,4710,4715,4715,4710,463
|
||
|
|
20230823,133500,1742304845,4720,4695,4720,4695,306
|
||
|
|
20230823,133400,1740860800,4695,4720,4720,4695,844
|
||
|
|
20230823,133300,1736892040,4725,4720,4725,4720,2796
|
||
|
|
20230823,133200,1723694915,4720,4710,4720,4710,3543
|
||
|
|
20230823,133100,1707001110,4705,4710,4710,4695,2243
|
||
|
|
20230823,133000,1696452745,4700,4700,4720,4700,10273
|
||
|
|
20230823,132900,1648085105,4700,4690,4700,4690,264
|
||
|
|
20230823,132800,1646845460,4700,4690,4710,4690,6274
|
||
|
|
20230823,132700,1617352825,4695,4690,4695,4680,1140
|
||
|
|
20230823,132600,1612005810,4690,4690,4690,4685,162
|
||
|
|
20230823,132500,1611246680,4690,4680,4690,4665,2001
|
||
|
|
20230823,132400,1601876705,4685,4670,4690,4670,3974
|
||
|
|
20230823,132300,1583289485,4670,4670,4675,4670,1032
|
||
|
|
20230823,132200,1578470040,4670,4670,4670,4665,3111
|
||
|
|
20230823,132100,1563941920,4665,4650,4665,4650,3518
|
||
|
|
20230823,132000,1547543375,4655,4645,4655,4645,4468
|
||
|
|
20230823,131900,1526761930,4645,4640,4645,4640,33
|
||
|
|
20230823,131800,1526608805,4640,4640,4640,4640,50
|
||
|
|
20230823,131700,1526376805,4645,4645,4645,4645,101
|
||
|
|
20230823,131600,1525907660,4645,4640,4645,4640,1841
|
||
|
|
20230823,131500,1517356785,4640,4640,4640,4640,482
|
||
|
|
20230823,131400,1515120305,4640,4645,4645,4640,854
|
||
|
|
20230823,131300,1511157735,4630,4640,4645,4630,1625
|
||
|
|
20230823,131200,1503623105,4640,4630,4640,4630,1522
|
||
|
|
20230823,131100,1496576235,4630,4620,4630,4620,415
|
||
|
|
20230823,131000,1494658150,4625,4625,4625,4625,33
|
||
|
|
20230823,130900,1494505525,4630,4615,4630,4615,3
|
||
|
|
20230823,130800,1494491665,4630,4620,4630,4620,113
|
||
|
|
20230823,130700,1493969335,4620,4620,4620,4620,101
|
||
|
|
20230823,130600,1493502715,4620,4630,4630,4615,717
|
||
|
|
20230823,130500,1490192165,4620,4630,4630,4620,339
|
||
|
|
20230823,130400,1488622735,4640,4640,4640,4640,213
|
||
|
|
20230823,130300,1487634415,4645,4640,4645,4640,801
|
||
|
|
20230823,130200,1483917770,4635,4630,4635,4630,1941
|
||
|
|
20230823,130100,1474927830,4630,4620,4630,4620,679
|
||
|
|
20230823,130000,1471790840,4620,4615,4620,4615,28
|
||
|
|
20230823,125900,1471661615,4615,4620,4620,4615,35
|
||
|
|
20230823,125800,1471500020,4620,4620,4620,4620,12
|
||
|
|
20230823,125700,1471444580,4620,4620,4620,4620,0
|
||
|
|
20230823,125600,1471444580,4620,4620,4620,4620,1
|
||
|
|
20230823,125500,1471439960,4615,4615,4615,4615,0
|
||
|
|
20230823,125400,1471439960,4615,4615,4615,4615,631
|
||
|
|
20230823,125300,1468527895,4610,4610,4610,4610,1934
|
||
|
|
20230823,125200,1459612155,4610,4610,4610,4610,350
|
||
|
|
20230823,125100,1457998655,4615,4615,4615,4610,1409
|
||
|
|
20230823,125000,1451497580,4615,4620,4620,4615,1849
|
||
|
|
20230823,124900,1442963340,4620,4625,4625,4620,3253
|
||
|
|
20230823,124800,1427927810,4625,4625,4625,4625,100
|
||
|
|
20230823,124700,1427465310,4625,4625,4630,4625,120
|
||
|
|
20230823,124600,1426910260,4630,4630,4630,4630,137
|
||
|
|
20230823,124500,1426275950,4630,4630,4630,4630,10
|
||
|
|
20230823,124400,1426229650,4630,4635,4635,4630,70
|
||
|
|
20230823,124300,1425905500,4635,4635,4635,4635,2
|
||
|
|
20230823,124200,1425896230,4635,4635,4635,4635,87
|
||
|
|
20230823,124100,1425492985,4635,4630,4635,4630,130
|
||
|
|
20230823,124000,1424891075,4630,4630,4630,4630,500
|
||
|
|
20230823,123900,1422576075,4635,4635,4635,4635,353
|
||
|
|
20230823,123800,1420939920,4635,4630,4635,4630,1051
|
||
|
|
20230823,123700,1416073785,4630,4635,4635,4630,1390
|
||
|
|
20230823,123600,1409632635,4630,4630,4630,4630,100
|
||
|
|
20230823,123500,1409169635,4630,4630,4630,4630,1076
|
||
|
|
20230823,123400,1404187755,4630,4630,4630,4630,2
|
||
|
|
20230823,123300,1404178495,4615,4620,4620,4615,250
|
||
|
|
20230823,123200,1403024705,4630,4630,4630,4630,0
|
||
|
|
20230823,123100,1403024705,4630,4620,4630,4620,220
|
||
|
|
20230823,123000,1402008285,4620,4630,4630,4620,4001
|
||
|
|
20230823,122900,1383510600,4630,4635,4635,4630,77
|
||
|
|
20230823,122800,1383154080,4630,4635,4640,4630,1107
|
||
|
|
20230823,122700,1378028380,4640,4640,4640,4640,122
|
||
|
|
20230823,122600,1377462300,4645,4645,4645,4645,0
|
||
|
|
20230823,122500,1377462300,4645,4645,4645,4645,42
|
||
|
|
20230823,122400,1377267210,4645,4645,4645,4645,107
|
||
|
|
20230823,122300,1376770195,4645,4635,4645,4635,244
|
||
|
|
20230823,122200,1375638085,4645,4645,4645,4645,21
|
||
|
|
20230823,122100,1375540540,4645,4645,4645,4645,2
|
||
|
|
20230823,122000,1375531250,4645,4640,4645,4640,63
|
||
|
|
20230823,121900,1375238770,4645,4630,4645,4630,3
|
||
|
|
20230823,121800,1375224850,4645,4640,4645,4640,1581
|
||
|
|
20230823,121700,1367889005,4640,4640,4640,4640,1
|
||
|
|
20230823,121600,1367884365,4640,4640,4640,4640,2
|
||
|
|
20230823,121500,1367875085,4640,4630,4640,4620,4860
|
||
|
|
20230823,121400,1345414290,4620,4630,4630,4620,3000
|
||
|
|
20230823,121300,1331544440,4630,4630,4630,4630,1
|
||
|
|
20230823,121200,1331539810,4640,4630,4640,4630,2
|
||
|
|
20230823,121100,1331530540,4630,4630,4630,4630,344
|
||
|
|
20230823,121000,1329937820,4625,4625,4630,4625,521
|
||
|
|
20230823,120900,1327527980,4625,4625,4625,4625,75
|
||
|
|
20230823,120800,1327181105,4620,4625,4630,4620,420
|
||
|
|
20230823,120700,1325237450,4620,4620,4620,4620,0
|
||
|
|
20230823,120600,1325237450,4620,4635,4635,4620,1497
|
||
|
|
20230823,120500,1318307065,4640,4640,4645,4630,2867
|
||
|
|
20230823,120400,1305022700,4640,4640,4645,4640,236
|
||
|
|
20230823,120300,1303927600,4645,4650,4650,4640,240
|
||
|
|
20230823,120200,1302813870,4645,4645,4650,4645,1095
|
||
|
|
20230823,120100,1297727470,4650,4650,4650,4645,1833
|
||
|
|
20230823,120000,1289210020,4655,4650,4655,4650,1043
|
||
|
|
20230823,115900,1284359855,4655,4665,4665,4655,1352
|
||
|
|
20230823,115800,1278066190,4660,4665,4665,4660,1384
|
||
|
|
20230823,115700,1271612315,4665,4655,4665,4655,3502
|
||
|
|
20230823,115600,1255292445,4655,4650,4655,4650,278
|
||
|
|
20230823,115500,1253999690,4655,4655,4655,4655,394
|
||
|
|
20230823,115400,1252165620,4660,4655,4660,4655,1136
|
||
|
|
20230823,115300,1246876890,4655,4650,4655,4650,2000
|
||
|
|
20230823,115200,1237576885,4650,4645,4655,4640,1242
|
||
|
|
20230823,115100,1231803315,4645,4650,4655,4645,1284
|
||
|
|
20230823,115000,1225832925,4650,4650,4655,4650,416
|
||
|
|
20230823,114900,1223898025,4650,4650,4655,4650,350
|
||
|
|
20230823,114800,1222270025,4660,4655,4660,4635,5802
|
||
|
|
20230823,114700,1195268345,4635,4655,4660,4635,5986
|
||
|
|
20230823,114600,1167487530,4660,4655,4660,4655,121
|
||
|
|
20230823,114500,1166924170,4655,4640,4655,4635,9551
|
||
|
|
20230823,114400,1122577870,4640,4635,4640,4625,4084
|
||
|
|
20230823,114300,1103660460,4635,4635,4640,4635,1680
|
||
|
|
20230823,114200,1095873200,4635,4630,4635,4625,1209
|
||
|
|
20230823,114100,1090275540,4630,4630,4635,4625,2746
|
||
|
|
20230823,114000,1077574055,4630,4620,4630,4620,2653
|
||
|
|
20230823,113900,1065294455,4625,4620,4625,4620,15
|
||
|
|
20230823,113800,1065225115,4620,4615,4620,4615,201
|
||
|
|
20230823,113700,1064296535,4620,4620,4620,4620,1419
|
||
|
|
20230823,113600,1057740755,4625,4620,4625,4620,103
|
||
|
|
20230823,113500,1057264390,4620,4620,4625,4620,149
|
||
|
|
20230823,113400,1056576005,4610,4610,4610,4610,502
|
||
|
|
20230823,113300,1054261785,4635,4605,4635,4600,4607
|
||
|
|
20230823,113200,1032946520,4620,4595,4620,4595,13036
|
||
|
|
20230823,113100,972916280,4595,4595,4595,4595,80
|
||
|
|
20230823,113000,972548680,4600,4600,4600,4600,30
|
||
|
|
20230823,112900,972410680,4600,4600,4600,4600,0
|
||
|
|
20230823,112800,972410680,4600,4600,4600,4600,80
|
||
|
|
20230823,112700,972042680,4600,4600,4600,4600,0
|
||
|
|
20230823,112600,972042680,4600,4600,4600,4600,20
|
||
|
|
20230823,112500,971950680,4600,4600,4600,4600,205
|
||
|
|
20230823,112400,971007680,4600,4595,4600,4595,14
|
||
|
|
20230823,112300,970943345,4595,4595,4595,4595,22
|
||
|
|
20230823,112200,970842255,4600,4595,4600,4595,170
|
||
|
|
20230823,112100,970061100,4595,4585,4595,4585,156
|
||
|
|
20230823,112000,969345830,4585,4585,4585,4585,225
|
||
|
|
20230823,111900,968314205,4585,4590,4590,4585,3059
|
||
|
|
20230823,111800,954284905,4590,4595,4595,4590,11
|
||
|
|
20230823,111700,954234410,4590,4590,4590,4590,333
|
||
|
|
20230823,111600,952705940,4590,4590,4590,4590,89
|
||
|
|
20230823,111500,952297430,4595,4595,4595,4595,21
|
||
|
|
20230823,111400,952200935,4585,4585,4595,4585,1214
|
||
|
|
20230823,111300,946634555,4575,4575,4575,4575,10
|
||
|
|
20230823,111200,946588805,4585,4590,4590,4585,26
|
||
|
|
20230823,111100,946469510,4590,4595,4595,4590,266
|
||
|
|
20230823,111000,945248320,4600,4595,4600,4595,30
|
||
|
|
20230823,110900,945110370,4600,4605,4605,4600,2092
|
||
|
|
20230823,110800,935487165,4590,4590,4590,4590,2
|
||
|
|
20230823,110700,935477985,4590,4590,4590,4590,10
|
||
|
|
20230823,110600,935432085,4610,4580,4610,4580,7763
|
||
|
|
20230823,110500,899718005,4565,4565,4565,4565,200
|
||
|
|
20230823,110400,898805005,4565,4565,4565,4565,0
|
||
|
|
20230823,110300,898805005,4565,4575,4575,4565,4213
|
||
|
|
20230823,110200,879553260,4575,4575,4575,4575,51
|
||
|
|
20230823,110100,879319935,4595,4595,4595,4595,31
|
||
|
|
20230823,110000,879177490,4595,4585,4595,4585,51
|
||
|
|
20230823,105900,878943645,4585,4585,4585,4585,3000
|
||
|
|
20230823,105800,865188645,4570,4570,4570,4570,500
|
||
|
|
20230823,105700,862903645,4570,4585,4585,4570,993
|
||
|
|
20230823,105600,858365070,4570,4590,4590,4570,1120
|
||
|
|
20230823,105500,853244510,4595,4595,4595,4595,0
|
||
|
|
20230823,105400,853244510,4595,4595,4595,4595,1
|
||
|
|
20230823,105300,853239915,4595,4580,4595,4580,92
|
||
|
|
20230823,105200,852817190,4595,4570,4595,4570,682
|
||
|
|
20230823,105100,849698025,4570,4580,4580,4570,2059
|
||
|
|
20230823,105000,840273310,4580,4590,4590,4580,854
|
||
|
|
20230823,104900,836357970,4600,4595,4600,4590,2451
|
||
|
|
20230823,104800,825107320,4600,4605,4605,4595,1719
|
||
|
|
20230823,104700,817208490,4595,4610,4610,4595,5171
|
||
|
|
20230823,104600,793426365,4605,4610,4610,4605,1350
|
||
|
|
20230823,104500,787209555,4610,4610,4610,4605,833
|
||
|
|
20230823,104400,783371925,4615,4615,4615,4610,296
|
||
|
|
20230823,104300,782005895,4610,4605,4610,4605,1703
|
||
|
|
20230823,104200,774161200,4600,4600,4605,4600,614
|
||
|
|
20230823,104100,771336785,4600,4595,4605,4595,743
|
||
|
|
20230823,104000,767921030,4595,4605,4605,4595,350
|
||
|
|
20230823,103900,766309730,4605,4600,4610,4600,1535
|
||
|
|
20230823,103800,759247090,4600,4620,4620,4600,1920
|
||
|
|
20230823,103700,750410550,4620,4610,4620,4610,277
|
||
|
|
20230823,103600,749133515,4610,4610,4610,4610,854
|
||
|
|
20230823,103500,745196575,4620,4615,4620,4615,632
|
||
|
|
20230823,103400,742278735,4620,4600,4620,4600,246
|
||
|
|
20230823,103300,741142615,4620,4620,4620,4600,1160
|
||
|
|
20230823,103200,735784275,4620,4600,4630,4600,8362
|
||
|
|
20230823,103100,697181705,4600,4585,4600,4585,2197
|
||
|
|
20230823,103000,687080680,4595,4595,4595,4595,5
|
||
|
|
20230823,102900,687057705,4595,4600,4600,4580,138
|
||
|
|
20230823,102800,686425155,4600,4570,4600,4570,3148
|
||
|
|
20230823,102700,671979585,4570,4570,4580,4570,1118
|
||
|
|
20230823,102600,666870295,4570,4565,4580,4565,89
|
||
|
|
20230823,102500,666463640,4565,4570,4570,4565,31
|
||
|
|
20230823,102400,666322120,4565,4575,4575,4565,94
|
||
|
|
20230823,102300,665892440,4585,4585,4585,4585,0
|
||
|
|
20230823,102200,665892440,4585,4585,4585,4585,9
|
||
|
|
20230823,102100,665851175,4585,4585,4600,4550,14994
|
||
|
|
20230823,102000,597264645,4585,4580,4585,4580,1331
|
||
|
|
20230823,101900,591167065,4580,4580,4580,4580,0
|
||
|
|
20230823,101800,591167065,4580,4565,4580,4565,149
|
||
|
|
20230823,101700,590486865,4565,4565,4565,4565,0
|
||
|
|
20230823,101600,590486865,4565,4565,4565,4565,1
|
||
|
|
20230823,101500,590482300,4565,4565,4565,4565,178
|
||
|
|
20230823,101400,589669730,4560,4565,4565,4560,4500
|
||
|
|
20230823,101300,569149150,4570,4575,4580,4570,1247
|
||
|
|
20230823,101200,563445050,4590,4565,4590,4565,521
|
||
|
|
20230823,101100,561066645,4565,4585,4590,4565,3348
|
||
|
|
20230823,101000,545755980,4590,4590,4595,4585,2036
|
||
|
|
20230823,100900,536410830,4590,4590,4595,4585,334
|
||
|
|
20230823,100800,534877770,4585,4580,4595,4580,2555
|
||
|
|
20230823,100700,523165415,4590,4590,4590,4590,278
|
||
|
|
20230823,100600,521889395,4590,4590,4600,4570,1646
|
||
|
|
20230823,100500,514325275,4590,4595,4595,4585,316
|
||
|
|
20230823,100400,512875080,4595,4580,4595,4565,4839
|
||
|
|
20230823,100300,490673440,4585,4565,4585,4565,5529
|
||
|
|
20230823,100200,465401040,4565,4550,4565,4550,676
|
||
|
|
20230823,100100,462323170,4555,4555,4565,4550,911
|
||
|
|
20230823,100000,458175385,4565,4570,4570,4550,655
|
||
|
|
20230823,095900,455194835,4570,4555,4575,4545,4207
|
||
|
|
20230823,095800,436014935,4560,4550,4565,4550,5338
|
||
|
|
20230823,095700,411687340,4545,4545,4550,4545,972
|
||
|
|
20230823,095600,407269585,4545,4530,4545,4530,3310
|
||
|
|
20230823,095500,392260150,4520,4520,4520,4520,6763
|
||
|
|
20230823,095400,361691390,4515,4515,4520,4515,1140
|
||
|
|
20230823,095300,356544090,4520,4520,4520,4520,0
|
||
|
|
20230823,095200,356544090,4520,4500,4520,4500,101
|
||
|
|
20230823,095100,356087760,4515,4540,4540,4515,1188
|
||
|
|
20230823,095000,350720245,4540,4540,4540,4540,80
|
||
|
|
20230823,094900,350357045,4540,4545,4545,4515,5312
|
||
|
|
20230823,094800,326261695,4550,4530,4550,4530,357
|
||
|
|
20230823,094700,324639450,4540,4530,4540,4525,1607
|
||
|
|
20230823,094600,317354810,4525,4515,4525,4515,1977
|
||
|
|
20230823,094500,308423730,4510,4500,4510,4500,2804
|
||
|
|
20230823,094400,295791815,4505,4505,4505,4505,1
|
||
|
|
20230823,094300,295787310,4505,4505,4505,4480,302
|
||
|
|
20230823,094200,294426825,4505,4500,4505,4500,179
|
||
|
|
20230823,094100,293621060,4500,4500,4500,4500,408
|
||
|
|
20230823,094000,291785060,4500,4500,4500,4500,42
|
||
|
|
20230823,093900,291596060,4500,4500,4500,4500,200
|
||
|
|
20230823,093800,290696060,4505,4475,4505,4475,3361
|
||
|
|
20230823,093700,275609870,4475,4475,4475,4475,0
|
||
|
|
20230823,093600,275609870,4475,4465,4475,4460,1618
|
||
|
|
20230823,093500,268382595,4470,4460,4470,4455,2373
|
||
|
|
20230823,093400,257796685,4460,4460,4460,4460,124
|
||
|
|
20230823,093300,257243645,4480,4460,4480,4455,1617
|
||
|
|
20230823,093200,250029800,4470,4470,4470,4470,100
|
||
|
|
20230823,093100,249582800,4470,4470,4470,4460,761
|
||
|
|
20230823,093000,246188630,4470,4470,4470,4470,0
|
||
|
|
20230823,092900,246188630,4470,4470,4470,4460,1400
|
||
|
|
20230823,092800,239930820,4470,4470,4470,4470,29
|
||
|
|
20230823,092700,239801190,4480,4480,4480,4480,11
|
||
|
|
20230823,092600,239751910,4480,4485,4485,4480,101
|
||
|
|
20230823,092500,239299425,4470,4470,4470,4470,888
|
||
|
|
20230823,092400,235330065,4475,4475,4475,4475,3275
|
||
|
|
20230823,092300,220674440,4475,4475,4475,4475,1663
|
||
|
|
20230823,092200,213232515,4470,4475,4475,4470,906
|
||
|
|
20230823,092100,209178175,4495,4495,4500,4490,375
|
||
|
|
20230823,092000,207493080,4500,4475,4500,4475,2200
|
||
|
|
20230823,091900,197635300,4470,4460,4470,4460,909
|
||
|
|
20230823,091800,193578180,4460,4440,4460,4440,5913
|
||
|
|
20230823,091700,167323200,4440,4445,4460,4440,3075
|
||
|
|
20230823,091600,153659150,4445,4445,4445,4445,4
|
||
|
|
20230823,091500,153641370,4445,4445,4445,4445,635
|
||
|
|
20230823,091400,150818795,4445,4450,4450,4445,486
|
||
|
|
20230823,091300,148658290,4450,4450,4450,4450,500
|
||
|
|
20230823,091200,146433290,4450,4470,4470,4450,1002
|
||
|
|
20230823,091100,141974350,4470,4465,4470,4450,441
|
||
|
|
20230823,091000,140004155,4480,4440,4480,4440,4495
|
||
|
|
20230823,090900,119951035,4420,4420,4420,4415,1300
|
||
|
|
20230823,090800,114208780,4410,4410,4410,4410,10
|
||
|
|
20230823,090700,114164680,4410,4400,4410,4395,178
|
||
|
|
20230823,090600,113381720,4395,4425,4425,4395,6554
|
||
|
|
20230823,090500,84520025,4430,4430,4460,4430,524
|
||
|
|
20230823,090400,82196170,4430,4470,4470,4430,4121
|
||
|
|
20230823,090300,63909400,4435,4435,4435,4435,0
|
||
|
|
20230823,090200,63909400,4435,4440,4440,4435,719
|
||
|
|
20230823,090100,60720290,4445,4495,4495,4445,9952
|
||
|
|
20230823,090000,16213695,4495,4475,4495,4475,3616
|