635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193200,16163767460,17980,17980,17980,17980,27791
|
|
20230816,193100,16163767460,17980,17980,17980,17980,0
|
|
20230816,193000,16163767460,17980,17980,17980,17980,0
|
|
20230816,192900,16163767460,17980,17980,17980,17980,0
|
|
20230816,192800,16163767460,17980,17980,17980,17980,0
|
|
20230816,192700,16163767460,17980,17980,17980,17980,0
|
|
20230816,192600,16163767460,17980,17980,17980,17980,0
|
|
20230816,192500,16163767460,17980,17980,17980,17980,0
|
|
20230816,192400,16163767460,17980,17980,17980,17980,0
|
|
20230816,192300,16163767460,17980,17980,17980,17980,0
|
|
20230816,192200,16163767460,17980,17980,17980,17980,0
|
|
20230816,192100,16163767460,17980,17980,17980,17980,0
|
|
20230816,192000,16163767460,17980,17980,17980,17980,0
|
|
20230816,191900,16163767460,17980,17980,17980,17980,0
|
|
20230816,191800,16163767460,17980,17980,17980,17980,0
|
|
20230816,191700,16163767460,17980,17980,17980,17980,0
|
|
20230816,191600,16163767460,17980,17980,17980,17980,0
|
|
20230816,191500,16163767460,17980,17980,17980,17980,0
|
|
20230816,191400,16163767460,17980,17980,17980,17980,0
|
|
20230816,191300,16163767460,17980,17980,17980,17980,0
|
|
20230816,191200,16163767460,17980,17980,17980,17980,0
|
|
20230816,191100,16163767460,17980,17980,17980,17980,0
|
|
20230816,191000,16163767460,17980,17980,17980,17980,0
|
|
20230816,190900,16163767460,17980,17980,17980,17980,0
|
|
20230816,190800,16163767460,17980,17980,17980,17980,0
|
|
20230816,190700,16163767460,17980,17980,17980,17980,0
|
|
20230816,190600,16163767460,17980,17980,17980,17980,0
|
|
20230816,190500,16163767460,17980,17980,17980,17980,0
|
|
20230816,190400,16163767460,17980,17980,17980,17980,0
|
|
20230816,190300,16163767460,17980,17980,17980,17980,0
|
|
20230816,190200,16163767460,17980,17980,17980,17980,27791
|
|
20230816,190100,16163767460,17980,17980,17980,17980,0
|
|
20230816,190000,16163767460,17980,17980,17980,17980,0
|
|
20230816,185900,16163767460,17980,17980,17980,17980,0
|
|
20230816,185800,16163767460,17980,17980,17980,17980,0
|
|
20230816,185700,16163767460,17980,17980,17980,17980,0
|
|
20230816,185600,16163767460,17980,17980,17980,17980,0
|
|
20230816,185500,16163767460,17980,17980,17980,17980,0
|
|
20230816,185400,16163767460,17980,17980,17980,17980,0
|
|
20230816,185300,16163767460,17980,17980,17980,17980,0
|
|
20230816,185200,16163767460,17980,17980,17980,17980,0
|
|
20230816,185100,16163767460,17980,17980,17980,17980,0
|
|
20230816,185000,16163767460,17980,17980,17980,17980,0
|
|
20230816,184900,16163767460,17980,17980,17980,17980,0
|
|
20230816,184800,16163767460,17980,17980,17980,17980,0
|
|
20230816,184700,16163767460,17980,17980,17980,17980,0
|
|
20230816,184600,16163767460,17980,17980,17980,17980,0
|
|
20230816,184500,16163767460,17980,17980,17980,17980,0
|
|
20230816,184400,16163767460,17980,17980,17980,17980,0
|
|
20230816,184300,16163767460,17980,17980,17980,17980,0
|
|
20230816,184200,16163767460,17980,17980,17980,17980,0
|
|
20230816,184100,16163767460,17980,17980,17980,17980,0
|
|
20230816,184000,16163767460,17980,17980,17980,17980,0
|
|
20230816,183900,16163767460,17980,17980,17980,17980,0
|
|
20230816,183800,16163767460,17980,17980,17980,17980,0
|
|
20230816,183700,16163767460,17980,17980,17980,17980,0
|
|
20230816,183600,16163767460,17980,17980,17980,17980,0
|
|
20230816,183500,16163767460,17980,17980,17980,17980,0
|
|
20230816,183400,16163767460,17980,17980,17980,17980,0
|
|
20230816,183300,16163767460,17980,17980,17980,17980,0
|
|
20230816,183200,16163767460,17980,17980,17980,17980,27791
|
|
20230816,183100,16163767460,17980,17980,17980,17980,0
|
|
20230816,183000,16163767460,17980,17980,17980,17980,0
|
|
20230816,182900,16163767460,17980,17980,17980,17980,0
|
|
20230816,182800,16163767460,17980,17980,17980,17980,0
|
|
20230816,182700,16163767460,17980,17980,17980,17980,0
|
|
20230816,182600,16163767460,17980,17980,17980,17980,0
|
|
20230816,182500,16163767460,17980,17980,17980,17980,0
|
|
20230816,182400,16163767460,17980,17980,17980,17980,0
|
|
20230816,182300,16163767460,17980,17980,17980,17980,0
|
|
20230816,182200,16163767460,17980,17980,17980,17980,0
|
|
20230816,182100,16163767460,17980,17980,17980,17980,0
|
|
20230816,182000,16163767460,17980,17980,17980,17980,0
|
|
20230816,181900,16163767460,17980,17980,17980,17980,0
|
|
20230816,181800,16163767460,17980,17980,17980,17980,0
|
|
20230816,181700,16163767460,17980,17980,17980,17980,0
|
|
20230816,181600,16163767460,17980,17980,17980,17980,0
|
|
20230816,181500,16163767460,17980,17980,17980,17980,0
|
|
20230816,181400,16163767460,17980,17980,17980,17980,0
|
|
20230816,181300,16163767460,17980,17980,17980,17980,0
|
|
20230816,181200,16163767460,17980,17980,17980,17980,0
|
|
20230816,181100,16163767460,17980,17980,17980,17980,0
|
|
20230816,181000,16163767460,17980,17980,17980,17980,0
|
|
20230816,180900,16163767460,17980,17980,17980,17980,0
|
|
20230816,180800,16163767460,17980,17980,17980,17980,0
|
|
20230816,180700,16163767460,17980,17980,17980,17980,0
|
|
20230816,180600,16163767460,17980,17980,17980,17980,0
|
|
20230816,180500,16163767460,17980,17980,17980,17980,0
|
|
20230816,180400,16163767460,17980,17980,17980,17980,0
|
|
20230816,180300,16163767460,17980,17980,17980,17980,0
|
|
20230816,180200,16163767460,17980,17980,17980,17980,27791
|
|
20230816,180100,16163767460,17980,17980,17980,17980,0
|
|
20230816,180000,16163767460,17980,17980,17980,17980,0
|
|
20230816,175900,16163767460,17980,17980,17980,17980,0
|
|
20230816,175800,16163767460,17980,17980,17980,17980,0
|
|
20230816,175700,16163767460,17980,17980,17980,17980,0
|
|
20230816,175600,16163767460,17980,17980,17980,17980,0
|
|
20230816,175500,16163767460,17980,17980,17980,17980,0
|
|
20230816,175400,16163767460,17980,17980,17980,17980,0
|
|
20230816,175300,16163767460,17980,17980,17980,17980,0
|
|
20230816,175200,16163767460,17980,17980,17980,17980,0
|
|
20230816,175100,16163767460,17980,17980,17980,17980,0
|
|
20230816,175000,16163767460,17980,17980,17980,17980,0
|
|
20230816,174900,16163767460,17980,17980,17980,17980,0
|
|
20230816,174800,16163767460,17980,17980,17980,17980,0
|
|
20230816,174700,16163767460,17980,17980,17980,17980,0
|
|
20230816,174600,16163767460,17980,17980,17980,17980,0
|
|
20230816,174500,16163767460,17980,17980,17980,17980,0
|
|
20230816,174400,16163767460,17980,17980,17980,17980,0
|
|
20230816,174300,16163767460,17980,17980,17980,17980,0
|
|
20230816,174200,16163767460,17980,17980,17980,17980,0
|
|
20230816,174100,16163767460,17980,17980,17980,17980,0
|
|
20230816,174000,16163767460,17980,17980,17980,17980,0
|
|
20230816,173900,16163767460,17980,17980,17980,17980,0
|
|
20230816,173800,16163767460,17980,17980,17980,17980,0
|
|
20230816,173700,16163767460,17980,17980,17980,17980,0
|
|
20230816,173600,16163767460,17980,17980,17980,17980,0
|
|
20230816,173500,16163767460,17980,17980,17980,17980,0
|
|
20230816,173400,16163767460,17980,17980,17980,17980,0
|
|
20230816,173300,16163767460,17980,17980,17980,17980,0
|
|
20230816,173200,16163767460,17980,17980,17980,17980,27791
|
|
20230816,173100,16163767460,17980,17980,17980,17980,0
|
|
20230816,173000,16163767460,17980,17980,17980,17980,0
|
|
20230816,172900,16163767460,17980,17980,17980,17980,0
|
|
20230816,172800,16163767460,17980,17980,17980,17980,0
|
|
20230816,172700,16163767460,17980,17980,17980,17980,0
|
|
20230816,172600,16163767460,17980,17980,17980,17980,0
|
|
20230816,172500,16163767460,17980,17980,17980,17980,0
|
|
20230816,172400,16163767460,17980,17980,17980,17980,0
|
|
20230816,172300,16163767460,17980,17980,17980,17980,0
|
|
20230816,172200,16163767460,17980,17980,17980,17980,0
|
|
20230816,172100,16163767460,17980,17980,17980,17980,0
|
|
20230816,172000,16163767460,17980,17980,17980,17980,0
|
|
20230816,171900,16163767460,17980,17980,17980,17980,0
|
|
20230816,171800,16163767460,17980,17980,17980,17980,0
|
|
20230816,171700,16163767460,17980,17980,17980,17980,0
|
|
20230816,171600,16163767460,17980,17980,17980,17980,0
|
|
20230816,171500,16163767460,17980,17980,17980,17980,0
|
|
20230816,171400,16163767460,17980,17980,17980,17980,0
|
|
20230816,171300,16163767460,17980,17980,17980,17980,0
|
|
20230816,171200,16163767460,17980,17980,17980,17980,0
|
|
20230816,171100,16163767460,17980,17980,17980,17980,0
|
|
20230816,171000,16163767460,17980,17980,17980,17980,0
|
|
20230816,170900,16163767460,17980,17980,17980,17980,0
|
|
20230816,170800,16163767460,17980,17980,17980,17980,0
|
|
20230816,170700,16163767460,17980,17980,17980,17980,0
|
|
20230816,170600,16163767460,17980,17980,17980,17980,0
|
|
20230816,170500,16163767460,17980,17980,17980,17980,0
|
|
20230816,170400,16163767460,17980,17980,17980,17980,0
|
|
20230816,170300,16163767460,17980,17980,17980,17980,0
|
|
20230816,170200,16163767460,17980,17980,17980,17980,27791
|
|
20230816,170100,16163767460,17980,17980,17980,17980,0
|
|
20230816,170000,16163767460,17980,17980,17980,17980,0
|
|
20230816,165900,16163767460,17980,17980,17980,17980,0
|
|
20230816,165800,16163767460,17980,17980,17980,17980,0
|
|
20230816,165700,16163767460,17980,17980,17980,17980,0
|
|
20230816,165600,16163767460,17980,17980,17980,17980,0
|
|
20230816,165500,16163767460,17980,17980,17980,17980,0
|
|
20230816,165400,16163767460,17980,17980,17980,17980,0
|
|
20230816,165300,16163767460,17980,17980,17980,17980,0
|
|
20230816,165200,16163767460,17980,17980,17980,17980,0
|
|
20230816,165100,16163767460,17980,17980,17980,17980,0
|
|
20230816,165000,16163767460,17980,17980,17980,17980,0
|
|
20230816,164900,16163767460,17980,17980,17980,17980,0
|
|
20230816,164800,16163767460,17980,17980,17980,17980,0
|
|
20230816,164700,16163767460,17980,17980,17980,17980,0
|
|
20230816,164600,16163767460,17980,17980,17980,17980,0
|
|
20230816,164500,16163767460,17980,17980,17980,17980,0
|
|
20230816,164400,16163767460,17980,17980,17980,17980,0
|
|
20230816,164300,16163767460,17980,17980,17980,17980,0
|
|
20230816,164200,16163767460,17980,17980,17980,17980,0
|
|
20230816,164100,16163767460,17980,17980,17980,17980,0
|
|
20230816,164000,16163767460,17980,17980,17980,17980,0
|
|
20230816,163900,16163767460,17980,17980,17980,17980,0
|
|
20230816,163800,16163767460,17980,17980,17980,17980,0
|
|
20230816,163700,16163767460,17980,17980,17980,17980,0
|
|
20230816,163600,16163767460,17980,17980,17980,17980,0
|
|
20230816,163500,16163767460,17980,17980,17980,17980,0
|
|
20230816,163400,16163767460,17980,17980,17980,17980,0
|
|
20230816,163300,16163767460,17980,17980,17980,17980,0
|
|
20230816,163200,16163767460,17980,17980,17980,17980,27791
|
|
20230816,163100,16163767460,17980,17980,17980,17980,0
|
|
20230816,163000,16163767460,17980,17980,17980,17980,0
|
|
20230816,162900,16163767460,17980,17980,17980,17980,0
|
|
20230816,162800,16163767460,17980,17980,17980,17980,0
|
|
20230816,162700,16163767460,17980,17980,17980,17980,0
|
|
20230816,162600,16163767460,17980,17980,17980,17980,0
|
|
20230816,162500,16163767460,17980,17980,17980,17980,0
|
|
20230816,162400,16163767460,17980,17980,17980,17980,0
|
|
20230816,162300,16163767460,17980,17980,17980,17980,0
|
|
20230816,162200,16163767460,17980,17980,17980,17980,0
|
|
20230816,162100,16163767460,17980,17980,17980,17980,0
|
|
20230816,162000,16163767460,17980,17980,17980,17980,0
|
|
20230816,161900,16163767460,17980,17980,17980,17980,0
|
|
20230816,161800,16163767460,17980,17980,17980,17980,0
|
|
20230816,161700,16163767460,17980,17980,17980,17980,0
|
|
20230816,161600,16163767460,17980,17980,17980,17980,0
|
|
20230816,161500,16163767460,17980,17980,17980,17980,0
|
|
20230816,161400,16163767460,17980,17980,17980,17980,0
|
|
20230816,161300,16163767460,17980,17980,17980,17980,0
|
|
20230816,161200,16163767460,17980,17980,17980,17980,0
|
|
20230816,161100,16163767460,17980,17980,17980,17980,0
|
|
20230816,161000,16163767460,17980,17980,17980,17980,0
|
|
20230816,160900,16163767460,17980,17980,17980,17980,0
|
|
20230816,160800,16163767460,17980,17980,17980,17980,0
|
|
20230816,160700,16163767460,17980,17980,17980,17980,0
|
|
20230816,160600,16163767460,17980,17980,17980,17980,0
|
|
20230816,160500,16163767460,17980,17980,17980,17980,0
|
|
20230816,160400,16163767460,17980,17980,17980,17980,0
|
|
20230816,160300,16163767460,17980,17980,17980,17980,0
|
|
20230816,160200,16163767460,17980,17980,17980,17980,27791
|
|
20230816,160100,16163767460,17980,17980,17980,17980,0
|
|
20230816,160000,16163767460,17980,17980,17980,17980,0
|
|
20230816,155900,16163767460,17980,17980,17980,17980,0
|
|
20230816,155800,16163767460,17980,17980,17980,17980,0
|
|
20230816,155700,16163767460,17980,17980,17980,17980,0
|
|
20230816,155600,16163767460,17980,17980,17980,17980,0
|
|
20230816,155500,16163767460,17980,17980,17980,17980,0
|
|
20230816,155400,16163767460,17980,17980,17980,17980,0
|
|
20230816,155300,16163767460,17980,17980,17980,17980,0
|
|
20230816,155200,16163767460,17980,17980,17980,17980,0
|
|
20230816,155100,16163767460,17980,17980,17980,17980,0
|
|
20230816,155000,16163767460,17980,17980,17980,17980,0
|
|
20230816,154900,16163767460,17980,17980,17980,17980,0
|
|
20230816,154800,16163767460,17980,17980,17980,17980,0
|
|
20230816,154700,16163767460,17980,17980,17980,17980,0
|
|
20230816,154600,16163767460,17980,17980,17980,17980,0
|
|
20230816,154500,16163767460,17980,17980,17980,17980,0
|
|
20230816,154400,16163767460,17980,17980,17980,17980,0
|
|
20230816,154300,16163767460,17980,17980,17980,17980,0
|
|
20230816,154200,16163767460,17980,17980,17980,17980,0
|
|
20230816,154100,16163767460,17980,17980,17980,17980,0
|
|
20230816,154000,16163767460,17980,17980,17980,17980,0
|
|
20230816,153900,16163767460,17980,17980,17980,17980,0
|
|
20230816,153800,16163767460,17980,17980,17980,17980,0
|
|
20230816,153700,16163767460,17980,17980,17980,17980,0
|
|
20230816,153600,16163767460,17980,17980,17980,17980,0
|
|
20230816,153500,16163767460,17980,17980,17980,17980,0
|
|
20230816,153400,16163767460,17980,17980,17980,17980,0
|
|
20230816,153300,16163767460,17980,17980,17980,17980,0
|
|
20230816,153200,16163767460,17980,17980,17980,17980,27791
|
|
20230816,153100,16163767460,17980,17980,17980,17980,0
|
|
20230816,153000,16163767460,17980,17980,17980,17980,27791
|
|
20230816,152900,15664085280,17990,17990,17990,17990,0
|
|
20230816,152800,15664085280,17990,17990,17990,17990,0
|
|
20230816,152700,15664085280,17990,17990,17990,17990,0
|
|
20230816,152600,15664085280,17990,17990,17990,17990,0
|
|
20230816,152500,15664085280,17990,17990,17990,17990,0
|
|
20230816,152400,15664085280,17990,17990,17990,17990,0
|
|
20230816,152300,15664085280,17990,17990,17990,17990,0
|
|
20230816,152200,15664085280,17990,17990,17990,17990,0
|
|
20230816,152100,15664085280,17990,17990,17990,17990,0
|
|
20230816,152000,15664085280,17990,17990,17990,17990,0
|
|
20230816,151900,15664085280,17990,17970,17990,17970,3652
|
|
20230816,151800,15598436350,17970,17960,17980,17950,1556
|
|
20230816,151700,15570483450,17960,17980,17980,17950,8319
|
|
20230816,151600,15421041130,17990,17980,17990,17970,4578
|
|
20230816,151500,15338720970,17990,17980,17990,17970,2485
|
|
20230816,151400,15294038260,17980,17980,17990,17980,2089
|
|
20230816,151300,15256475660,17990,17980,17990,17970,4666
|
|
20230816,151200,15172583620,17990,17980,17990,17970,1523
|
|
20230816,151100,15145200070,17990,17990,17990,17980,1488
|
|
20230816,151000,15118439950,17980,17980,17990,17970,1804
|
|
20230816,150900,15086003720,17990,17970,17990,17960,3489
|
|
20230816,150800,15023272470,17960,17960,17970,17950,627
|
|
20230816,150700,15012011380,17970,17950,17980,17950,2493
|
|
20230816,150600,14967237150,17950,17950,17960,17940,3217
|
|
20230816,150500,14909499410,17950,17960,17970,17950,1378
|
|
20230816,150400,14884757710,17960,17970,17970,17950,886
|
|
20230816,150300,14868844180,17960,17970,17970,17950,2782
|
|
20230816,150200,14818889610,17970,17960,17970,17960,757
|
|
20230816,150100,14805292770,17970,17970,17970,17960,1440
|
|
20230816,150000,14779415980,17980,17960,17980,17950,541
|
|
20230816,145900,14769697970,17960,17950,17970,17950,2927
|
|
20230816,145800,14717109680,17950,17960,17970,17950,550
|
|
20230816,145700,14707232230,17960,17960,17970,17960,986
|
|
20230816,145600,14689521660,17960,17960,17960,17950,1171
|
|
20230816,145500,14668490900,17960,17970,17970,17960,1428
|
|
20230816,145400,14642831100,17970,17970,17980,17910,5439
|
|
20230816,145300,14545286980,17980,17970,17980,17970,1508
|
|
20230816,145200,14518173690,17970,17970,17970,17960,2683
|
|
20230816,145100,14469964140,17970,17970,17980,17960,1629
|
|
20230816,145000,14440695970,17970,17960,17970,17950,3459
|
|
20230816,144900,14378572060,17960,17950,17960,17950,967
|
|
20230816,144800,14361209410,17950,17950,17950,17940,2194
|
|
20230816,144700,14321827160,17940,17980,17980,17930,5669
|
|
20230816,144600,14220045340,17980,17980,17990,17980,984
|
|
20230816,144500,14202352720,17980,17980,17990,17980,723
|
|
20230816,144400,14189347620,17980,17960,17980,17960,756
|
|
20230816,144300,14175755860,17960,17970,17980,17950,7939
|
|
20230816,144200,14033093560,17970,17980,17980,17970,424
|
|
20230816,144100,14025473860,17970,17980,17980,17970,1421
|
|
20230816,144000,13999932770,17970,17990,17990,17970,2051
|
|
20230816,143900,13963056290,17990,17980,17990,17980,83
|
|
20230816,143800,13961563650,17980,17990,17990,17980,853
|
|
20230816,143700,13946218360,18000,17990,18000,17990,299
|
|
20230816,143600,13940839340,17990,17990,17990,17990,83
|
|
20230816,143500,13939346170,17990,18000,18000,17990,923
|
|
20230816,143400,13922734160,18000,18000,18010,18000,1037
|
|
20230816,143300,13904068110,18000,18000,18010,18000,309
|
|
20230816,143200,13898505970,18010,18010,18010,18000,1259
|
|
20230816,143100,13875843840,18000,18000,18000,18000,590
|
|
20230816,143000,13865223840,18010,18000,18010,18000,13
|
|
20230816,142900,13864989780,18010,18010,18020,18010,692
|
|
20230816,142800,13852526360,18010,18010,18020,18010,109
|
|
20230816,142700,13850563230,18020,18010,18020,18010,117
|
|
20230816,142600,13848455970,18020,18010,18020,18010,253
|
|
20230816,142500,13843899430,18010,18010,18020,18010,970
|
|
20230816,142400,13826429680,18010,17990,18020,17990,5346
|
|
20230816,142300,13730196860,17990,17990,17990,17990,1117
|
|
20230816,142200,13710102030,17990,18000,18000,17990,2355
|
|
20230816,142100,13667712660,18000,18020,18020,18000,433
|
|
20230816,142000,13659914150,18020,18010,18020,18010,476
|
|
20230816,141900,13651340390,18020,18030,18030,18020,337
|
|
20230816,141800,13645266470,18020,18030,18040,18020,557
|
|
20230816,141700,13635223230,18030,18040,18040,18030,505
|
|
20230816,141600,13626115150,18030,18030,18030,18030,122
|
|
20230816,141500,13623915490,18030,18040,18040,18030,1000
|
|
20230816,141400,13605876130,18040,18000,18050,18000,8379
|
|
20230816,141300,13454809170,18000,17990,18000,17990,80
|
|
20230816,141200,13453369620,17990,18000,18000,17990,1425
|
|
20230816,141100,13427720550,17990,17990,18000,17990,964
|
|
20230816,141000,13410372630,17990,17990,18000,17990,579
|
|
20230816,140900,13399956210,17990,17990,18000,17990,397
|
|
20230816,140800,13392813780,18000,17990,18000,17980,1754
|
|
20230816,140700,13361259760,17990,17980,17990,17980,665
|
|
20230816,140600,13349298920,17990,17980,17990,17980,463
|
|
20230816,140500,13340973580,17980,17990,17990,17980,2477
|
|
20230816,140400,13296423250,17980,17990,17990,17980,417
|
|
20230816,140300,13288921470,17990,17990,18000,17990,242
|
|
20230816,140200,13284567390,17990,17990,18000,17990,254
|
|
20230816,140100,13279997920,17990,18010,18010,17990,767
|
|
20230816,140000,13266192420,18010,17930,18010,17930,6884
|
|
20230816,135900,13142558820,17930,17930,17930,17920,1200
|
|
20230816,135800,13121047770,17930,17940,17940,17900,5605
|
|
20230816,135700,13020651100,17940,17930,17940,17930,1204
|
|
20230816,135600,12999061850,17930,17920,17930,17920,693
|
|
20230816,135500,12986636410,17930,17930,17940,17930,1108
|
|
20230816,135400,12966769900,17930,17900,17930,17900,4841
|
|
20230816,135300,12880052950,17900,17910,17910,17900,2060
|
|
20230816,135200,12843175590,17900,17910,17920,17900,13334
|
|
20230816,135100,12604462740,17920,17910,17920,17910,1205
|
|
20230816,135000,12582879950,17920,17920,17920,17910,745
|
|
20230816,134900,12569530840,17930,17930,17930,17920,3379
|
|
20230816,134800,12508974710,17930,17940,17940,17920,1127
|
|
20230816,134700,12488762560,17940,17940,17950,17910,8937
|
|
20230816,134600,12328587130,17940,17950,17960,17940,3066
|
|
20230816,134500,12273551530,17950,17950,17960,17950,1121
|
|
20230816,134400,12253423020,17950,17960,17960,17950,293
|
|
20230816,134300,12248163370,17950,17960,17970,17950,1855
|
|
20230816,134200,12214851060,17960,17970,17970,17960,2139
|
|
20230816,134100,12176420810,17970,18010,18010,17970,3727
|
|
20230816,134000,12109367560,18000,18000,18010,18000,510
|
|
20230816,133900,12100187540,18000,18010,18010,18000,122
|
|
20230816,133800,12097991440,18010,18010,18010,18000,728
|
|
20230816,133700,12084880190,18010,18010,18020,18010,389
|
|
20230816,133600,12077873290,18010,18000,18010,18000,1171
|
|
20230816,133500,12056793200,18000,18010,18010,17990,2505
|
|
20230816,133400,12011701770,18010,18020,18020,18010,633
|
|
20230816,133300,12000295690,18020,18020,18030,18020,1955
|
|
20230816,133200,11965066580,18020,18030,18030,18010,7200
|
|
20230816,133100,11835314130,18030,18030,18030,18030,190
|
|
20230816,133000,11831888430,18030,18040,18040,18030,598
|
|
20230816,132900,11821100710,18040,18040,18040,18040,220
|
|
20230816,132800,11817131910,18050,18060,18060,18040,639
|
|
20230816,132700,11805595120,18060,18040,18060,18040,752
|
|
20230816,132600,11792020810,18040,18080,18080,18040,725
|
|
20230816,132500,11778916130,18080,18080,18090,18080,382
|
|
20230816,132400,11772008570,18080,18040,18080,18040,792
|
|
20230816,132300,11757698230,18040,18040,18040,18030,1363
|
|
20230816,132200,11733118710,18040,18030,18040,18030,562
|
|
20230816,132100,11722983960,18030,18030,18030,18030,514
|
|
20230816,132000,11713716540,18020,18040,18040,18020,1599
|
|
20230816,131900,11684893950,18040,18040,18050,18040,310
|
|
20230816,131800,11679301540,18040,18040,18050,18030,207
|
|
20230816,131700,11675567330,18050,18030,18060,18020,1190
|
|
20230816,131600,11654096150,18020,18030,18030,18000,1550
|
|
20230816,131500,11626171590,18030,18020,18030,18020,487
|
|
20230816,131400,11617394000,18030,18060,18070,18020,1247
|
|
20230816,131300,11594908700,18060,18030,18070,18030,901
|
|
20230816,131200,11578646290,18040,18020,18040,18020,600
|
|
20230816,131100,11567828960,18000,18000,18020,17990,8411
|
|
20230816,131000,11416427460,18000,18010,18010,18000,2364
|
|
20230816,130900,11373854310,18020,18020,18020,18010,1212
|
|
20230816,130800,11352014090,18020,18030,18030,18020,65
|
|
20230816,130700,11350842770,18030,18030,18030,18020,379
|
|
20230816,130600,11344012430,18030,18030,18030,18030,1206
|
|
20230816,130500,11322268250,18030,18030,18030,18030,261
|
|
20230816,130400,11317562420,18030,18040,18040,18030,964
|
|
20230816,130300,11300181020,18040,18040,18050,18040,523
|
|
20230816,130200,11290745790,18050,18040,18050,18040,19
|
|
20230816,130100,11290403010,18040,18050,18050,18040,1330
|
|
20230816,130000,11266405720,18050,18060,18060,18050,883
|
|
20230816,125900,11250467540,18050,18060,18060,18050,163
|
|
20230816,125800,11247525340,18050,18050,18060,18050,602
|
|
20230816,125700,11236658970,18050,18050,18060,18050,430
|
|
20230816,125600,11228896540,18050,18060,18070,18050,173
|
|
20230816,125500,11225772500,18060,18080,18080,18060,850
|
|
20230816,125400,11210411950,18080,18100,18110,18080,1900
|
|
20230816,125300,11176033940,18100,18100,18100,18100,588
|
|
20230816,125200,11165391140,18110,18120,18120,18110,872
|
|
20230816,125100,11149598830,18120,18130,18130,18120,294
|
|
20230816,125000,11144271490,18130,18120,18130,18120,185
|
|
20230816,124900,11140918830,18120,18130,18140,18120,677
|
|
20230816,124800,11128646860,18140,18130,18140,18130,66
|
|
20230816,124700,11127450170,18140,18140,18140,18140,766
|
|
20230816,124600,11113554930,18140,18120,18150,18120,1327
|
|
20230816,124500,11089495520,18120,18100,18120,18100,2140
|
|
20230816,124400,11050743910,18110,18100,18110,18100,161
|
|
20230816,124300,11047828790,18100,18100,18110,18100,333
|
|
20230816,124200,11041801190,18100,18100,18110,18100,64
|
|
20230816,124100,11040642220,18100,18120,18120,18100,1412
|
|
20230816,124000,11015075640,18120,18120,18120,18110,403
|
|
20230816,123900,11007775450,18110,18110,18120,18110,74
|
|
20230816,123800,11006434940,18110,18110,18110,18110,62
|
|
20230816,123700,11005312120,18110,18110,18120,18110,792
|
|
20230816,123600,10990968900,18120,18110,18120,18110,1180
|
|
20230816,123500,10969592130,18110,18110,18110,18110,567
|
|
20230816,123400,10959323760,18110,18130,18130,18110,433
|
|
20230816,123300,10951477980,18130,18130,18140,18130,450
|
|
20230816,123200,10943319380,18130,18130,18130,18130,431
|
|
20230816,123100,10935505350,18130,18140,18140,18130,969
|
|
20230816,123000,10917930000,18140,18110,18150,18110,1360
|
|
20230816,122900,10893267810,18110,18110,18120,18110,573
|
|
20230816,122800,10882890450,18120,18140,18140,18120,153
|
|
20230816,122700,10880116350,18150,18150,18150,18140,402
|
|
20230816,122600,10872820080,18140,18130,18140,18130,704
|
|
20230816,122500,10860050890,18140,18070,18160,18070,3691
|
|
20230816,122400,10793209110,18070,18070,18070,18070,1221
|
|
20230816,122300,10771145640,18070,18060,18070,18060,150
|
|
20230816,122200,10768436490,18060,18060,18070,18060,145
|
|
20230816,122100,10765817770,18060,18060,18060,18060,1068
|
|
20230816,122000,10746529690,18060,18060,18070,18060,92
|
|
20230816,121900,10744868160,18060,18060,18060,18060,158
|
|
20230816,121800,10742014680,18060,18030,18060,18030,2225
|
|
20230816,121700,10701871080,18040,18040,18040,18030,170
|
|
20230816,121600,10698805170,18040,18040,18040,18030,170
|
|
20230816,121500,10695739390,18040,18050,18060,18040,550
|
|
20230816,121400,10685812260,18060,18060,18060,18050,157
|
|
20230816,121300,10682976860,18060,18070,18070,18060,266
|
|
20230816,121200,10678171260,18070,18080,18090,18070,294
|
|
20230816,121100,10672856380,18090,18080,18090,18080,67
|
|
20230816,121000,10671644580,18080,18090,18090,18080,666
|
|
20230816,120900,10659599090,18090,18090,18100,18090,963
|
|
20230816,120800,10642174890,18080,18070,18080,18070,800
|
|
20230816,120700,10627711670,18080,18020,18080,18020,575
|
|
20230816,120600,10617334280,18030,18030,18030,18030,422
|
|
20230816,120500,10609725620,18030,18010,18030,18010,1755
|
|
20230816,120400,10578110940,18010,18010,18020,18000,720
|
|
20230816,120300,10565141410,18010,18010,18020,18010,278
|
|
20230816,120200,10560134150,18020,18020,18020,18020,97
|
|
20230816,120100,10558386210,18020,18020,18030,18020,373
|
|
20230816,120000,10551664240,18030,17990,18030,17990,1703
|
|
20230816,115900,10521013810,17990,17990,18000,17990,403
|
|
20230816,115800,10513761090,17990,18000,18000,17990,267
|
|
20230816,115700,10508957060,18000,18000,18020,18000,1202
|
|
20230816,115600,10487310080,18010,18000,18010,18000,180
|
|
20230816,115500,10484069180,18000,18000,18010,18000,265
|
|
20230816,115400,10479298680,18010,18000,18010,18000,917
|
|
20230816,115300,10462788120,18000,17970,18000,17970,962
|
|
20230816,115200,10445488000,17970,17950,18050,17950,26470
|
|
20230816,115100,9969772420,17950,17980,17980,17950,1674
|
|
20230816,115000,9939704360,17980,18030,18030,17970,24907
|
|
20230816,114900,9491487890,18030,18030,18040,18010,2186
|
|
20230816,114800,9452089020,18030,18050,18050,18030,340
|
|
20230816,114700,9445955450,18060,18060,18060,18060,198
|
|
20230816,114600,9442379570,18070,18070,18080,18070,210
|
|
20230816,114500,9438584840,18070,18040,18080,18040,797
|
|
20230816,114400,9424186350,18040,18030,18090,18020,793
|
|
20230816,114300,9409870280,18020,18030,18030,18020,763
|
|
20230816,114200,9396119210,18030,18040,18040,18020,2557
|
|
20230816,114100,9350027720,18030,18030,18080,18030,1361
|
|
20230816,114000,9325483300,18020,18030,18030,18020,340
|
|
20230816,113900,9319356280,18020,18020,18030,18020,597
|
|
20230816,113800,9308597490,18020,18030,18030,18020,343
|
|
20230816,113700,9302414600,18030,18030,18030,18020,1055
|
|
20230816,113600,9283395000,18040,18080,18080,18040,323
|
|
20230816,113500,9277562460,18050,18040,18050,18030,348
|
|
20230816,113400,9271285390,18040,18040,18040,18030,490
|
|
20230816,113300,9262449940,18040,18090,18090,18040,571
|
|
20230816,113200,9252146610,18050,18110,18110,18020,878
|
|
20230816,113100,9236297530,18120,18120,18120,18120,30
|
|
20230816,113000,9235753930,18130,18020,18130,18020,1798
|
|
20230816,112900,9203307500,18020,18010,18030,18010,914
|
|
20230816,112800,9186836700,18020,18030,18030,18010,1121
|
|
20230816,112700,9166632360,18040,18020,18050,18020,1296
|
|
20230816,112600,9143260490,18020,18020,18040,18000,3059
|
|
20230816,112500,9088159440,18030,18030,18030,18010,2531
|
|
20230816,112400,9042545700,18030,18050,18050,18030,972
|
|
20230816,112300,9025011200,18060,18060,18070,18050,335
|
|
20230816,112200,9018962520,18060,18110,18110,18050,2793
|
|
20230816,112100,8968475150,18100,18120,18120,18100,1872
|
|
20230816,112000,8934579900,18110,18130,18130,18110,765
|
|
20230816,111900,8920719480,18130,18180,18200,18130,1068
|
|
20230816,111800,8901308090,18180,18130,18220,18130,1804
|
|
20230816,111700,8868559790,18130,18130,18140,18130,504
|
|
20230816,111600,8859422260,18130,18140,18140,18130,442
|
|
20230816,111500,8851408670,18140,18130,18140,18130,780
|
|
20230816,111400,8837264980,18130,18150,18150,18120,1873
|
|
20230816,111300,8803292910,18150,18160,18170,18150,789
|
|
20230816,111200,8788963840,18160,18200,18200,18160,2582
|
|
20230816,111100,8742019270,18200,18210,18210,18200,903
|
|
20230816,111000,8725580760,18210,18210,18210,18210,461
|
|
20230816,110900,8717185950,18200,18220,18220,18200,1067
|
|
20230816,110800,8697765400,18210,18240,18240,18210,1686
|
|
20230816,110700,8667043270,18240,18230,18250,18230,388
|
|
20230816,110600,8659968420,18230,18230,18230,18220,1018
|
|
20230816,110500,8641413670,18230,18290,18290,18230,1881
|
|
20230816,110400,8607079060,18290,18340,18360,18290,6761
|
|
20230816,110300,8483255130,18360,18350,18370,18340,2631
|
|
20230816,110200,8434938730,18350,18360,18370,18320,1365
|
|
20230816,110100,8409902070,18370,18370,18380,18320,2614
|
|
20230816,110000,8361896800,18370,18340,18380,18330,5636
|
|
20230816,105900,8258415240,18340,18290,18340,18280,5814
|
|
20230816,105800,8151914350,18340,18340,18350,18280,8798
|
|
20230816,105700,7990735700,18350,18270,18350,18260,7938
|
|
20230816,105600,7845564360,18270,18280,18300,18270,9657
|
|
20230816,105500,7669010390,18280,18240,18280,18240,6620
|
|
20230816,105400,7548138850,18240,18220,18240,18220,4234
|
|
20230816,105300,7470929070,18220,18190,18230,18190,4869
|
|
20230816,105200,7382238730,18180,18200,18230,18180,6534
|
|
20230816,105100,7263273570,18200,18160,18200,18150,2786
|
|
20230816,105000,7212642240,18160,18160,18170,18150,1156
|
|
20230816,104900,7191648100,18150,18150,18160,18150,294
|
|
20230816,104800,7186309840,18150,18170,18180,18150,1954
|
|
20230816,104700,7150820420,18170,18170,18180,18170,1017
|
|
20230816,104600,7132335850,18170,18160,18170,18160,394
|
|
20230816,104500,7125178360,18160,18170,18170,18160,348
|
|
20230816,104400,7118856170,18170,18170,18170,18150,2761
|
|
20230816,104300,7068718410,18170,18160,18170,18160,1411
|
|
20230816,104200,7043094350,18150,18150,18150,18140,490
|
|
20230816,104100,7034202110,18150,18140,18160,18140,1549
|
|
20230816,104000,7006076070,18140,18120,18170,18110,3568
|
|
20230816,103900,6941360150,18120,18120,18120,18110,978
|
|
20230816,103800,6923639570,18120,18120,18130,18120,2170
|
|
20230816,103700,6884312480,18120,18090,18120,18090,1462
|
|
20230816,103600,6857844980,18080,18070,18110,18060,993
|
|
20230816,103500,6839883670,18100,18080,18110,18040,2371
|
|
20230816,103400,6797001350,18090,18090,18100,18090,759
|
|
20230816,103300,6783267630,18100,18090,18100,18090,933
|
|
20230816,103200,6766384320,18020,18050,18060,18010,2314
|
|
20230816,103100,6724665530,18040,18100,18110,18040,1347
|
|
20230816,103000,6700302830,18100,18080,18110,18070,791
|
|
20230816,102900,6685997710,18080,18010,18090,18010,1103
|
|
20230816,102800,6666108940,18020,18030,18040,18020,347
|
|
20230816,102700,6659853930,18040,18030,18060,18020,212
|
|
20230816,102600,6656031530,18060,18070,18070,18010,694
|
|
20230816,102500,6643527640,18070,18030,18070,18030,767
|
|
20230816,102400,6629692430,18020,18050,18050,18020,103
|
|
20230816,102300,6627834590,18060,18070,18070,18000,601
|
|
20230816,102200,6617009560,18110,17980,18130,17980,2159
|
|
20230816,102100,6578116440,17980,17960,17980,17960,1244
|
|
20230816,102000,6555763950,17970,18000,18000,17960,1553
|
|
20230816,101900,6527844430,17990,18010,18010,17990,1589
|
|
20230816,101800,6499241440,18010,18020,18020,18010,2060
|
|
20230816,101700,6462126760,18020,18010,18030,18000,770
|
|
20230816,101600,6448256840,18000,18040,18040,17990,2835
|
|
20230816,101500,6397232860,18040,18150,18150,18040,3643
|
|
20230816,101400,6331231160,18150,18150,18160,18140,2595
|
|
20230816,101300,6284133390,18150,18170,18170,18100,2390
|
|
20230816,101200,6240747660,18170,18120,18190,18120,4700
|
|
20230816,101100,6155381670,18120,18110,18120,18090,3676
|
|
20230816,101000,6088811750,18110,18100,18110,18090,1598
|
|
20230816,100900,6059894910,18100,18100,18110,18080,1099
|
|
20230816,100800,6040010600,18100,18030,18100,18020,5539
|
|
20230816,100700,5939928120,18030,17970,18030,17960,6534
|
|
20230816,100600,5822312890,17970,17990,18030,17960,5858
|
|
20230816,100500,5716867320,17990,18010,18020,17990,1337
|
|
20230816,100400,5692790710,18010,17960,18010,17960,4608
|
|
20230816,100300,5609863280,17970,17930,17970,17930,1518
|
|
20230816,100200,5582623780,17960,17930,17960,17920,3416
|
|
20230816,100100,5521368750,17930,17920,17930,17910,2524
|
|
20230816,100000,5476152830,17930,17940,17950,17910,2416
|
|
20230816,095900,5432838220,17930,17970,17970,17930,1186
|
|
20230816,095800,5411555150,17950,17950,17960,17950,3220
|
|
20230816,095700,5353735910,17960,17970,17970,17950,1628
|
|
20230816,095600,5324498990,17970,17970,17970,17940,783
|
|
20230816,095500,5310439120,17990,17920,17990,17910,3293
|
|
20230816,095400,5251389460,17910,17900,17920,17900,1845
|
|
20230816,095300,5218335900,17900,17940,17940,17900,6095
|
|
20230816,095200,5109154800,17930,17930,17950,17930,2357
|
|
20230816,095100,5066873380,17940,17980,17980,17930,4783
|
|
20230816,095000,4981016080,17980,17970,17980,17970,1799
|
|
20230816,094900,4948673440,17970,17970,17990,17960,4024
|
|
20230816,094800,4876349340,17980,17960,17980,17950,3325
|
|
20230816,094700,4816619830,17960,17960,17980,17950,2792
|
|
20230816,094600,4766453530,17950,17940,17960,17940,1632
|
|
20230816,094500,4737153210,17950,18010,18020,17940,11867
|
|
20230816,094400,4523792850,18010,18020,18030,18010,872
|
|
20230816,094300,4508082180,18020,18010,18050,18000,9178
|
|
20230816,094200,4342808390,18010,18010,18010,18000,5828
|
|
20230816,094100,4237903240,18000,18040,18050,18000,11134
|
|
20230816,094000,4037360190,18040,18080,18080,18040,703
|
|
20230816,093900,4024671840,18030,18070,18070,18030,4937
|
|
20230816,093800,3935601670,18070,18030,18070,18030,6300
|
|
20230816,093700,3821994450,18030,18080,18080,18030,8699
|
|
20230816,093600,3664892150,18080,18070,18100,18070,2690
|
|
20230816,093500,3616245870,18070,18070,18080,18060,1527
|
|
20230816,093400,3588646680,18050,18030,18090,18030,5455
|
|
20230816,093300,3490198270,18030,18110,18120,18030,4973
|
|
20230816,093200,3400262390,18120,18220,18220,18120,11259
|
|
20230816,093100,3195723680,18220,18220,18230,18220,819
|
|
20230816,093000,3180801100,18220,18240,18240,18200,3099
|
|
20230816,092900,3124343260,18250,18270,18280,18250,3917
|
|
20230816,092800,3052835710,18270,18290,18290,18270,1053
|
|
20230816,092700,3033578010,18290,18320,18400,18290,1409
|
|
20230816,092600,3007774360,18400,18420,18440,18330,6190
|
|
20230816,092500,2893880350,18420,18350,18420,18340,7896
|
|
20230816,092400,2748653840,18330,18320,18370,18320,1228
|
|
20230816,092300,2726108810,18320,18330,18350,18320,1061
|
|
20230816,092200,2706653110,18290,18260,18340,18250,4708
|
|
20230816,092100,2620485680,18270,18260,18280,18260,1494
|
|
20230816,092000,2593196400,18260,18260,18270,18250,6568
|
|
20230816,091900,2473267440,18260,18320,18320,18260,3074
|
|
20230816,091800,2417062260,18320,18310,18330,18300,1215
|
|
20230816,091700,2394816760,18300,18310,18340,18300,1056
|
|
20230816,091600,2375484300,18300,18270,18340,18270,3226
|
|
20230816,091500,2316466660,18260,18290,18290,18260,1136
|
|
20230816,091400,2295712760,18290,18230,18290,18220,9267
|
|
20230816,091300,2126376150,18220,18400,18410,18220,6561
|
|
20230816,091200,2006312460,18400,18330,18410,18330,5983
|
|
20230816,091100,1896373390,18320,18300,18340,18280,2527
|
|
20230816,091000,1850115050,18300,18310,18310,18300,1033
|
|
20230816,090900,1831206350,18310,18420,18450,18310,5356
|
|
20230816,090800,1732845350,18440,18320,18450,18310,3676
|
|
20230816,090700,1665147510,18300,18330,18370,18170,10897
|
|
20230816,090600,1466175830,18310,18430,18470,18310,6500
|
|
20230816,090500,1346585610,18470,18410,18470,18410,12436
|
|
20230816,090400,1117211470,18410,18300,18420,18250,9381
|
|
20230816,090300,944950180,18300,18370,18420,18300,8218
|
|
20230816,090200,793984950,18420,18360,18440,18350,21349
|
|
20230816,090100,401139210,18360,18380,18390,18320,6663
|
|
20230816,090000,278733460,18390,18180,18390,18180,13149
|