601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185800,3460344320,18280,18280,18280,18280,2787
|
|
20230823,185700,3460344320,18280,18280,18280,18280,0
|
|
20230823,185600,3460344320,18280,18280,18280,18280,0
|
|
20230823,185500,3460344320,18280,18280,18280,18280,0
|
|
20230823,185400,3460344320,18280,18280,18280,18280,0
|
|
20230823,185300,3460344320,18280,18280,18280,18280,0
|
|
20230823,185200,3460344320,18280,18280,18280,18280,0
|
|
20230823,185100,3460344320,18280,18280,18280,18280,0
|
|
20230823,185000,3460344320,18280,18280,18280,18280,0
|
|
20230823,184900,3460344320,18280,18280,18280,18280,0
|
|
20230823,184800,3460344320,18280,18280,18280,18280,0
|
|
20230823,184700,3460344320,18280,18280,18280,18280,0
|
|
20230823,184600,3460344320,18280,18280,18280,18280,0
|
|
20230823,184500,3460344320,18280,18280,18280,18280,0
|
|
20230823,184400,3460344320,18280,18280,18280,18280,0
|
|
20230823,184300,3460344320,18280,18280,18280,18280,0
|
|
20230823,184200,3460344320,18280,18280,18280,18280,0
|
|
20230823,184100,3460344320,18280,18280,18280,18280,0
|
|
20230823,184000,3460344320,18280,18280,18280,18280,0
|
|
20230823,183900,3460344320,18280,18280,18280,18280,0
|
|
20230823,183800,3460344320,18280,18280,18280,18280,0
|
|
20230823,183700,3460344320,18280,18280,18280,18280,0
|
|
20230823,183600,3460344320,18280,18280,18280,18280,0
|
|
20230823,183500,3460344320,18280,18280,18280,18280,0
|
|
20230823,183400,3460344320,18280,18280,18280,18280,0
|
|
20230823,183300,3460344320,18280,18280,18280,18280,0
|
|
20230823,183200,3460344320,18280,18280,18280,18280,0
|
|
20230823,183100,3460344320,18280,18280,18280,18280,0
|
|
20230823,183000,3460344320,18280,18280,18280,18280,0
|
|
20230823,182900,3460344320,18280,18280,18280,18280,0
|
|
20230823,182800,3460344320,18280,18280,18280,18280,2787
|
|
20230823,182700,3460344320,18280,18280,18280,18280,0
|
|
20230823,182600,3460344320,18280,18280,18280,18280,0
|
|
20230823,182500,3460344320,18280,18280,18280,18280,0
|
|
20230823,182400,3460344320,18280,18280,18280,18280,0
|
|
20230823,182300,3460344320,18280,18280,18280,18280,0
|
|
20230823,182200,3460344320,18280,18280,18280,18280,0
|
|
20230823,182100,3460344320,18280,18280,18280,18280,0
|
|
20230823,182000,3460344320,18280,18280,18280,18280,0
|
|
20230823,181900,3460344320,18280,18280,18280,18280,0
|
|
20230823,181800,3460344320,18280,18280,18280,18280,0
|
|
20230823,181700,3460344320,18280,18280,18280,18280,0
|
|
20230823,181600,3460344320,18280,18280,18280,18280,0
|
|
20230823,181500,3460344320,18280,18280,18280,18280,0
|
|
20230823,181400,3460344320,18280,18280,18280,18280,0
|
|
20230823,181300,3460344320,18280,18280,18280,18280,0
|
|
20230823,181200,3460344320,18280,18280,18280,18280,0
|
|
20230823,181100,3460344320,18280,18280,18280,18280,0
|
|
20230823,181000,3460344320,18280,18280,18280,18280,0
|
|
20230823,180900,3460344320,18280,18280,18280,18280,0
|
|
20230823,180800,3460344320,18280,18280,18280,18280,0
|
|
20230823,180700,3460344320,18280,18280,18280,18280,0
|
|
20230823,180600,3460344320,18280,18280,18280,18280,0
|
|
20230823,180500,3460344320,18280,18280,18280,18280,0
|
|
20230823,180400,3460344320,18280,18280,18280,18280,0
|
|
20230823,180300,3460344320,18280,18280,18280,18280,0
|
|
20230823,180200,3460344320,18280,18280,18280,18280,0
|
|
20230823,180100,3460344320,18280,18280,18280,18280,0
|
|
20230823,180000,3460344320,18280,18280,18280,18280,0
|
|
20230823,175900,3460344320,18280,18280,18280,18280,0
|
|
20230823,175800,3460344320,18280,18280,18280,18280,2787
|
|
20230823,175700,3460344320,18280,18280,18280,18280,0
|
|
20230823,175600,3460344320,18280,18280,18280,18280,0
|
|
20230823,175500,3460344320,18280,18280,18280,18280,0
|
|
20230823,175400,3460344320,18280,18280,18280,18280,0
|
|
20230823,175300,3460344320,18280,18280,18280,18280,0
|
|
20230823,175200,3460344320,18280,18280,18280,18280,0
|
|
20230823,175100,3460344320,18280,18280,18280,18280,0
|
|
20230823,175000,3460344320,18280,18280,18280,18280,0
|
|
20230823,174900,3460344320,18280,18280,18280,18280,0
|
|
20230823,174800,3460344320,18280,18280,18280,18280,0
|
|
20230823,174700,3460344320,18280,18280,18280,18280,0
|
|
20230823,174600,3460344320,18280,18280,18280,18280,0
|
|
20230823,174500,3460344320,18280,18280,18280,18280,0
|
|
20230823,174400,3460344320,18280,18280,18280,18280,0
|
|
20230823,174300,3460344320,18280,18280,18280,18280,0
|
|
20230823,174200,3460344320,18280,18280,18280,18280,0
|
|
20230823,174100,3460344320,18280,18280,18280,18280,0
|
|
20230823,174000,3460344320,18280,18280,18280,18280,0
|
|
20230823,173900,3460344320,18280,18280,18280,18280,0
|
|
20230823,173800,3460344320,18280,18280,18280,18280,0
|
|
20230823,173700,3460344320,18280,18280,18280,18280,0
|
|
20230823,173600,3460344320,18280,18280,18280,18280,0
|
|
20230823,173500,3460344320,18280,18280,18280,18280,0
|
|
20230823,173400,3460344320,18280,18280,18280,18280,0
|
|
20230823,173300,3460344320,18280,18280,18280,18280,0
|
|
20230823,173200,3460344320,18280,18280,18280,18280,0
|
|
20230823,173100,3460344320,18280,18280,18280,18280,0
|
|
20230823,173000,3460344320,18280,18280,18280,18280,0
|
|
20230823,172900,3460344320,18280,18280,18280,18280,0
|
|
20230823,172800,3460344320,18280,18280,18280,18280,2787
|
|
20230823,172700,3460344320,18280,18280,18280,18280,0
|
|
20230823,172600,3460344320,18280,18280,18280,18280,0
|
|
20230823,172500,3460344320,18280,18280,18280,18280,0
|
|
20230823,172400,3460344320,18280,18280,18280,18280,0
|
|
20230823,172300,3460344320,18280,18280,18280,18280,0
|
|
20230823,172200,3460344320,18280,18280,18280,18280,0
|
|
20230823,172100,3460344320,18280,18280,18280,18280,0
|
|
20230823,172000,3460344320,18280,18280,18280,18280,0
|
|
20230823,171900,3460344320,18280,18280,18280,18280,0
|
|
20230823,171800,3460344320,18280,18280,18280,18280,0
|
|
20230823,171700,3460344320,18280,18280,18280,18280,0
|
|
20230823,171600,3460344320,18280,18280,18280,18280,0
|
|
20230823,171500,3460344320,18280,18280,18280,18280,0
|
|
20230823,171400,3460344320,18280,18280,18280,18280,0
|
|
20230823,171300,3460344320,18280,18280,18280,18280,0
|
|
20230823,171200,3460344320,18280,18280,18280,18280,0
|
|
20230823,171100,3460344320,18280,18280,18280,18280,0
|
|
20230823,171000,3460344320,18280,18280,18280,18280,0
|
|
20230823,170900,3460344320,18280,18280,18280,18280,0
|
|
20230823,170800,3460344320,18280,18280,18280,18280,0
|
|
20230823,170700,3460344320,18280,18280,18280,18280,0
|
|
20230823,170600,3460344320,18280,18280,18280,18280,0
|
|
20230823,170500,3460344320,18280,18280,18280,18280,0
|
|
20230823,170400,3460344320,18280,18280,18280,18280,0
|
|
20230823,170300,3460344320,18280,18280,18280,18280,0
|
|
20230823,170200,3460344320,18280,18280,18280,18280,0
|
|
20230823,170100,3460344320,18280,18280,18280,18280,0
|
|
20230823,170000,3460344320,18280,18280,18280,18280,0
|
|
20230823,165900,3460344320,18280,18280,18280,18280,0
|
|
20230823,165800,3460344320,18280,18280,18280,18280,2787
|
|
20230823,165700,3460344320,18280,18280,18280,18280,0
|
|
20230823,165600,3460344320,18280,18280,18280,18280,0
|
|
20230823,165500,3460344320,18280,18280,18280,18280,0
|
|
20230823,165400,3460344320,18280,18280,18280,18280,0
|
|
20230823,165300,3460344320,18280,18280,18280,18280,0
|
|
20230823,165200,3460344320,18280,18280,18280,18280,0
|
|
20230823,165100,3460344320,18280,18280,18280,18280,0
|
|
20230823,165000,3460344320,18280,18280,18280,18280,0
|
|
20230823,164900,3460344320,18280,18280,18280,18280,0
|
|
20230823,164800,3460344320,18280,18280,18280,18280,0
|
|
20230823,164700,3460344320,18280,18280,18280,18280,0
|
|
20230823,164600,3460344320,18280,18280,18280,18280,0
|
|
20230823,164500,3460344320,18280,18280,18280,18280,0
|
|
20230823,164400,3460344320,18280,18280,18280,18280,0
|
|
20230823,164300,3460344320,18280,18280,18280,18280,0
|
|
20230823,164200,3460344320,18280,18280,18280,18280,0
|
|
20230823,164100,3460344320,18280,18280,18280,18280,0
|
|
20230823,164000,3460344320,18280,18280,18280,18280,0
|
|
20230823,163900,3460344320,18280,18280,18280,18280,0
|
|
20230823,163800,3460344320,18280,18280,18280,18280,0
|
|
20230823,163700,3460344320,18280,18280,18280,18280,0
|
|
20230823,163600,3460344320,18280,18280,18280,18280,0
|
|
20230823,163500,3460344320,18280,18280,18280,18280,0
|
|
20230823,163400,3460344320,18280,18280,18280,18280,0
|
|
20230823,163300,3460344320,18280,18280,18280,18280,0
|
|
20230823,163200,3460344320,18280,18280,18280,18280,0
|
|
20230823,163100,3460344320,18280,18280,18280,18280,0
|
|
20230823,163000,3460344320,18280,18280,18280,18280,0
|
|
20230823,162900,3460344320,18280,18280,18280,18280,0
|
|
20230823,162800,3460344320,18280,18280,18280,18280,2787
|
|
20230823,162700,3460344320,18280,18280,18280,18280,0
|
|
20230823,162600,3460344320,18280,18280,18280,18280,0
|
|
20230823,162500,3460344320,18280,18280,18280,18280,0
|
|
20230823,162400,3460344320,18280,18280,18280,18280,0
|
|
20230823,162300,3460344320,18280,18280,18280,18280,0
|
|
20230823,162200,3460344320,18280,18280,18280,18280,0
|
|
20230823,162100,3460344320,18280,18280,18280,18280,0
|
|
20230823,162000,3460344320,18280,18280,18280,18280,0
|
|
20230823,161900,3460344320,18280,18280,18280,18280,0
|
|
20230823,161800,3460344320,18280,18280,18280,18280,0
|
|
20230823,161700,3460344320,18280,18280,18280,18280,0
|
|
20230823,161600,3460344320,18280,18280,18280,18280,0
|
|
20230823,161500,3460344320,18280,18280,18280,18280,0
|
|
20230823,161400,3460344320,18280,18280,18280,18280,0
|
|
20230823,161300,3460344320,18280,18280,18280,18280,0
|
|
20230823,161200,3460344320,18280,18280,18280,18280,0
|
|
20230823,161100,3460344320,18280,18280,18280,18280,0
|
|
20230823,161000,3460344320,18280,18280,18280,18280,0
|
|
20230823,160900,3460344320,18280,18280,18280,18280,0
|
|
20230823,160800,3460344320,18280,18280,18280,18280,0
|
|
20230823,160700,3460344320,18280,18280,18280,18280,0
|
|
20230823,160600,3460344320,18280,18280,18280,18280,0
|
|
20230823,160500,3460344320,18280,18280,18280,18280,0
|
|
20230823,160400,3460344320,18280,18280,18280,18280,0
|
|
20230823,160300,3460344320,18280,18280,18280,18280,0
|
|
20230823,160200,3460344320,18280,18280,18280,18280,0
|
|
20230823,160100,3460344320,18280,18280,18280,18280,0
|
|
20230823,160000,3460344320,18280,18280,18280,18280,0
|
|
20230823,155900,3460344320,18280,18280,18280,18280,0
|
|
20230823,155800,3460344320,18280,18280,18280,18280,2787
|
|
20230823,155700,3460344320,18280,18280,18280,18280,0
|
|
20230823,155600,3460344320,18280,18280,18280,18280,0
|
|
20230823,155500,3460344320,18280,18280,18280,18280,0
|
|
20230823,155400,3460344320,18280,18280,18280,18280,0
|
|
20230823,155300,3460344320,18280,18280,18280,18280,0
|
|
20230823,155200,3460344320,18280,18280,18280,18280,0
|
|
20230823,155100,3460344320,18280,18280,18280,18280,0
|
|
20230823,155000,3460344320,18280,18280,18280,18280,0
|
|
20230823,154900,3460344320,18280,18280,18280,18280,0
|
|
20230823,154800,3460344320,18280,18280,18280,18280,0
|
|
20230823,154700,3460344320,18280,18280,18280,18280,0
|
|
20230823,154600,3460344320,18280,18280,18280,18280,0
|
|
20230823,154500,3460344320,18280,18280,18280,18280,0
|
|
20230823,154400,3460344320,18280,18280,18280,18280,0
|
|
20230823,154300,3460344320,18280,18280,18280,18280,0
|
|
20230823,154200,3460344320,18280,18280,18280,18280,0
|
|
20230823,154100,3460344320,18280,18280,18280,18280,0
|
|
20230823,154000,3460344320,18280,18280,18280,18280,0
|
|
20230823,153900,3460344320,18280,18280,18280,18280,0
|
|
20230823,153800,3460344320,18280,18280,18280,18280,0
|
|
20230823,153700,3460344320,18280,18280,18280,18280,0
|
|
20230823,153600,3460344320,18280,18280,18280,18280,0
|
|
20230823,153500,3460344320,18280,18280,18280,18280,0
|
|
20230823,153400,3460344320,18280,18280,18280,18280,0
|
|
20230823,153300,3460344320,18280,18280,18280,18280,0
|
|
20230823,153200,3460344320,18280,18280,18280,18280,0
|
|
20230823,153100,3460344320,18280,18280,18280,18280,0
|
|
20230823,153000,3460344320,18280,18280,18280,18280,2787
|
|
20230823,152900,3409397960,18200,18200,18200,18200,0
|
|
20230823,152800,3409397960,18200,18200,18200,18200,0
|
|
20230823,152700,3409397960,18200,18200,18200,18200,0
|
|
20230823,152600,3409397960,18200,18200,18200,18200,0
|
|
20230823,152500,3409397960,18200,18200,18200,18200,0
|
|
20230823,152400,3409397960,18200,18200,18200,18200,0
|
|
20230823,152300,3409397960,18200,18200,18200,18200,0
|
|
20230823,152200,3409397960,18200,18200,18200,18200,0
|
|
20230823,152100,3409397960,18200,18200,18200,18200,0
|
|
20230823,152000,3409397960,18200,18200,18200,18200,0
|
|
20230823,151900,3409397960,18200,18220,18240,18190,119
|
|
20230823,151800,3407231030,18220,18200,18220,18200,103
|
|
20230823,151700,3405355410,18170,18180,18210,18170,1640
|
|
20230823,151600,3375522360,18190,18210,18220,18190,310
|
|
20230823,151500,3369879400,18210,18210,18220,18210,193
|
|
20230823,151400,3366364790,18210,18290,18290,18210,1475
|
|
20230823,151300,3339445960,18280,18280,18290,18280,237
|
|
20230823,151200,3335112570,18290,18280,18290,18280,100
|
|
20230823,151100,3333284300,18280,18290,18300,18280,350
|
|
20230823,151000,3326883270,18290,18280,18290,18280,106
|
|
20230823,150900,3324944610,18280,18280,18280,18270,93
|
|
20230823,150800,3323244600,18270,18260,18280,18260,441
|
|
20230823,150700,3315187680,18260,18270,18270,18260,104
|
|
20230823,150600,3313287870,18270,18270,18270,18260,73
|
|
20230823,150500,3311954450,18260,18260,18270,18260,525
|
|
20230823,150400,3302364720,18260,18260,18260,18260,198
|
|
20230823,150300,3298749240,18260,18290,18300,18260,636
|
|
20230823,150200,3287122790,18290,18290,18300,18290,186
|
|
20230823,150100,3283719480,18290,18290,18290,18290,4
|
|
20230823,150000,3283646320,18290,18300,18310,18290,410
|
|
20230823,145900,3276142220,18310,18310,18310,18300,329
|
|
20230823,145800,3270118330,18300,18310,18310,18300,212
|
|
20230823,145700,3266236760,18310,18310,18310,18300,163
|
|
20230823,145600,3263252260,18300,18310,18310,18300,304
|
|
20230823,145500,3257686100,18300,18290,18300,18290,185
|
|
20230823,145400,3254300700,18290,18280,18290,18280,169
|
|
20230823,145300,3251209730,18270,18280,18280,18270,100
|
|
20230823,145200,3249381760,18280,18280,18290,18270,468
|
|
20230823,145100,3240826870,18280,18280,18280,18270,119
|
|
20230823,145000,3238651610,18280,18270,18280,18270,76
|
|
20230823,144900,3237262600,18280,18280,18280,18270,144
|
|
20230823,144800,3234630320,18280,18270,18280,18270,230
|
|
20230823,144700,3230426210,18280,18280,18280,18270,163
|
|
20230823,144600,3227447050,18270,18280,18280,18270,129
|
|
20230823,144500,3225089000,18270,18270,18280,18270,430
|
|
20230823,144400,3217231640,18270,18270,18270,18270,41
|
|
20230823,144300,3216482570,18270,18300,18310,18270,1674
|
|
20230823,144200,3185853600,18300,18300,18310,18300,464
|
|
20230823,144100,3177359450,18300,18310,18310,18300,184
|
|
20230823,144000,3173991490,18300,18300,18310,18290,740
|
|
20230823,143900,3160448760,18290,18280,18300,18280,1105
|
|
20230823,143800,3140233720,18280,18270,18290,18270,88
|
|
20230823,143700,3138624770,18270,18270,18290,18270,678
|
|
20230823,143600,3126230730,18280,18260,18280,18260,504
|
|
20230823,143500,3117022790,18260,18260,18270,18260,72
|
|
20230823,143400,3115707620,18270,18260,18270,18260,83
|
|
20230823,143300,3114191700,18260,18260,18260,18260,55
|
|
20230823,143200,3113187400,18260,18260,18260,18260,17
|
|
20230823,143100,3112876980,18270,18250,18270,18250,367
|
|
20230823,143000,3106175950,18260,18250,18260,18250,70
|
|
20230823,142900,3104898020,18260,18270,18270,18250,292
|
|
20230823,142800,3099565570,18270,18270,18270,18270,11
|
|
20230823,142700,3099364600,18250,18250,18260,18250,1276
|
|
20230823,142600,3076066000,18250,18250,18260,18250,70
|
|
20230823,142500,3074788490,18250,18260,18260,18250,192
|
|
20230823,142400,3071282970,18260,18250,18260,18250,12
|
|
20230823,142300,3071063870,18260,18260,18260,18260,191
|
|
20230823,142200,3067576210,18250,18250,18250,18250,31
|
|
20230823,142100,3067010460,18260,18250,18260,18220,429
|
|
20230823,142000,3059181640,18210,18230,18250,18210,209
|
|
20230823,141900,3055372130,18200,18210,18230,18200,810
|
|
20230823,141800,3040618810,18200,18240,18260,18190,2399
|
|
20230823,141700,2996930250,18230,18290,18290,18230,1025
|
|
20230823,141600,2978205250,18290,18280,18290,18280,214
|
|
20230823,141500,2974293310,18260,18250,18260,18250,570
|
|
20230823,141400,2963889040,18260,18280,18280,18250,213
|
|
20230823,141300,2959997700,18270,18260,18270,18250,371
|
|
20230823,141200,2953222120,18270,18240,18270,18230,1807
|
|
20230823,141100,2920257170,18230,18240,18240,18230,133
|
|
20230823,141000,2917831480,18240,18220,18240,18210,584
|
|
20230823,140900,2907188130,18230,18230,18230,18230,1
|
|
20230823,140800,2907169900,18220,18220,18230,18210,288
|
|
20230823,140700,2901922740,18220,18230,18230,18220,215
|
|
20230823,140600,2898004250,18230,18220,18230,18220,149
|
|
20230823,140500,2895288450,18230,18240,18240,18230,1080
|
|
20230823,140400,2875590360,18240,18240,18250,18240,159
|
|
20230823,140300,2872689080,18250,18250,18250,18250,22
|
|
20230823,140200,2872287580,18250,18240,18250,18240,137
|
|
20230823,140100,2869788680,18240,18230,18240,18220,996
|
|
20230823,140000,2851632240,18220,18220,18220,18210,189
|
|
20230823,135900,2848188760,18210,18190,18210,18190,400
|
|
20230823,135800,2840908710,18190,18190,18200,18180,884
|
|
20230823,135700,2824829060,18180,18170,18200,18170,543
|
|
20230823,135600,2814953590,18190,18170,18190,18170,283
|
|
20230823,135500,2809809390,18180,18170,18180,18170,147
|
|
20230823,135400,2807137180,18180,18180,18180,18180,528
|
|
20230823,135300,2797538140,18190,18190,18190,18180,256
|
|
20230823,135200,2792881510,18190,18200,18200,18190,81
|
|
20230823,135100,2791407550,18190,18170,18210,18170,1798
|
|
20230823,135000,2758696380,18170,18150,18170,18150,453
|
|
20230823,134900,2750473390,18150,18150,18150,18150,130
|
|
20230823,134800,2748113890,18140,18140,18150,18140,46
|
|
20230823,134700,2747279440,18150,18150,18150,18140,106
|
|
20230823,134600,2745355560,18140,18140,18140,18140,24
|
|
20230823,134500,2744920200,18150,18150,18160,18140,392
|
|
20230823,134400,2737805800,18140,18160,18160,18140,3
|
|
20230823,134300,2737751360,18140,18140,18160,18140,302
|
|
20230823,134200,2732272780,18140,18130,18140,18120,467
|
|
20230823,134100,2723806330,18140,18160,18160,18130,170
|
|
20230823,134000,2720722090,18150,18170,18170,18150,268
|
|
20230823,133900,2715855140,18160,18170,18170,18160,285
|
|
20230823,133800,2710678190,18160,18160,18170,18160,300
|
|
20230823,133700,2705229930,18150,18150,18160,18150,25
|
|
20230823,133600,2704776170,18150,18150,18170,18150,403
|
|
20230823,133500,2697458160,18160,18160,18160,18160,15
|
|
20230823,133400,2697185760,18160,18140,18170,18130,1427
|
|
20230823,133300,2671286570,18130,18140,18140,18130,37
|
|
20230823,133200,2670615750,18130,18140,18140,18130,136
|
|
20230823,133100,2668148900,18140,18140,18150,18130,436
|
|
20230823,133000,2660240410,18130,18120,18130,18100,595
|
|
20230823,132900,2649463100,18120,18120,18140,18110,241
|
|
20230823,132800,2645095590,18110,18130,18130,18110,169
|
|
20230823,132700,2642032960,18110,18130,18130,18110,282
|
|
20230823,132600,2636921010,18140,18130,18140,18130,47
|
|
20230823,132500,2636068890,18110,18130,18140,18110,283
|
|
20230823,132400,2630940830,18130,18140,18140,18130,85
|
|
20230823,132300,2629399620,18140,18130,18140,18100,506
|
|
20230823,132200,2620234100,18120,18130,18130,18120,159
|
|
20230823,132100,2617351630,18120,18110,18130,18110,483
|
|
20230823,132000,2608601660,18130,18120,18130,18120,34
|
|
20230823,131900,2607985570,18130,18110,18140,18110,530
|
|
20230823,131800,2598381800,18100,18130,18130,18100,472
|
|
20230823,131700,2589832720,18130,18120,18140,18110,297
|
|
20230823,131600,2584450320,18110,18120,18120,18110,316
|
|
20230823,131500,2578724640,18130,18120,18130,18100,249
|
|
20230823,131400,2574212810,18110,18120,18130,18100,302
|
|
20230823,131300,2568744050,18120,18130,18130,18110,185
|
|
20230823,131200,2565390720,18130,18110,18130,18110,263
|
|
20230823,131100,2560627770,18110,18130,18130,18110,289
|
|
20230823,131000,2555390630,18130,18130,18130,18130,1
|
|
20230823,130900,2555372500,18110,18130,18130,18100,450
|
|
20230823,130800,2547221910,18130,18130,18130,18130,138
|
|
20230823,130700,2544719970,18130,18130,18140,18130,380
|
|
20230823,130600,2537829550,18130,18120,18130,18120,165
|
|
20230823,130500,2534839130,18110,18140,18140,18110,322
|
|
20230823,130400,2529004430,18140,18120,18140,18120,48
|
|
20230823,130300,2528134060,18110,18130,18130,18090,814
|
|
20230823,130200,2513396960,18140,18120,18140,18120,516
|
|
20230823,130100,2504043980,18120,18080,18120,18080,274
|
|
20230823,130000,2499085550,18080,18110,18130,18050,2127
|
|
20230823,125900,2460595420,18100,18120,18120,18080,2551
|
|
20230823,125800,2414424130,18120,18120,18130,18120,441
|
|
20230823,125700,2406432190,18120,18130,18130,18120,60
|
|
20230823,125600,2405344980,18130,18120,18130,18120,798
|
|
20230823,125500,2390884180,18120,18120,18130,18120,275
|
|
20230823,125400,2385900960,18130,18120,18130,18120,820
|
|
20230823,125300,2371041010,18120,18130,18130,18120,125
|
|
20230823,125200,2368775370,18120,18130,18130,18120,222
|
|
20230823,125100,2364751430,18120,18120,18120,18120,334
|
|
20230823,125000,2358699350,18120,18130,18130,18120,234
|
|
20230823,124900,2354457750,18120,18130,18130,18120,320
|
|
20230823,124800,2348658210,18130,18130,18130,18130,9
|
|
20230823,124700,2348495040,18120,18130,18130,18120,1049
|
|
20230823,124600,2329481770,18120,18130,18130,18120,111
|
|
20230823,124500,2327469940,18120,18120,18130,18120,436
|
|
20230823,124400,2319568600,18120,18120,18130,18120,57
|
|
20230823,124300,2318535750,18120,18130,18130,18120,179
|
|
20230823,124200,2315291110,18120,18130,18130,18120,294
|
|
20230823,124100,2309963820,18120,18120,18140,18110,902
|
|
20230823,124000,2293616360,18110,18110,18120,18110,756
|
|
20230823,123900,2279924200,18110,18100,18110,18090,1091
|
|
20230823,123800,2260171510,18090,18090,18100,18090,389
|
|
20230823,123700,2253134450,18090,18100,18100,18090,144
|
|
20230823,123600,2250528430,18100,18100,18100,18090,295
|
|
20230823,123500,2245190930,18090,18080,18090,18080,1040
|
|
20230823,123400,2226378100,18080,18080,18090,18080,525
|
|
20230823,123300,2216885940,18090,18090,18090,18090,104
|
|
20230823,123200,2215004580,18090,18080,18090,18070,1277
|
|
20230823,123100,2191915170,18070,18080,18080,18070,254
|
|
20230823,123000,2187325360,18070,18080,18080,18070,331
|
|
20230823,122900,2181341110,18080,18080,18080,18070,228
|
|
20230823,122800,2177220890,18080,18080,18080,18080,102
|
|
20230823,122700,2175376730,18070,18060,18070,18060,1097
|
|
20230823,122600,2155555940,18080,18060,18080,18060,1684
|
|
20230823,122500,2125131750,18070,18040,18070,18040,2301
|
|
20230823,122400,2083595040,18050,18050,18050,18040,135
|
|
20230823,122300,2081158510,18040,18050,18050,18040,43
|
|
20230823,122200,2080382610,18040,18050,18050,18040,402
|
|
20230823,122100,2073129500,18040,18040,18040,18040,0
|
|
20230823,122000,2073129500,18040,18040,18050,18040,1111
|
|
20230823,121900,2053082670,18040,18020,18080,18020,1961
|
|
20230823,121800,2017717050,18010,18020,18030,18010,2140
|
|
20230823,121700,1979156310,18030,18020,18030,18010,3325
|
|
20230823,121600,1919247460,18020,18020,18030,18020,390
|
|
20230823,121500,1912218630,18030,18040,18040,18030,421
|
|
20230823,121400,1904627000,18030,18030,18040,18020,1976
|
|
20230823,121300,1869002050,18020,18030,18030,18020,394
|
|
20230823,121200,1861900720,18020,18020,18030,18020,146
|
|
20230823,121100,1859269460,18020,18030,18030,18020,483
|
|
20230823,121000,1850564760,18020,18030,18030,18020,491
|
|
20230823,120900,1841713460,18030,18030,18040,18030,681
|
|
20230823,120800,1829433960,18030,18030,18040,18030,184
|
|
20230823,120700,1826116430,18030,18030,18040,18030,834
|
|
20230823,120600,1811078400,18030,18040,18040,18030,164
|
|
20230823,120500,1808121150,18030,18040,18040,18030,702
|
|
20230823,120400,1795462020,18040,18040,18040,18030,258
|
|
20230823,120300,1790809760,18030,18040,18040,18030,136
|
|
20230823,120200,1788356660,18030,18040,18040,18030,444
|
|
20230823,120100,1780350580,18030,18030,18040,18030,172
|
|
20230823,120000,1777248270,18040,18040,18040,18030,222
|
|
20230823,115900,1773245460,18040,18040,18040,18030,574
|
|
20230823,115800,1762891180,18030,18050,18050,18030,717
|
|
20230823,115700,1749955740,18040,18050,18050,18040,288
|
|
20230823,115600,1744760150,18040,18050,18050,18040,301
|
|
20230823,115500,1739328950,18040,18040,18050,18040,297
|
|
20230823,115400,1733970960,18040,18050,18050,18040,167
|
|
20230823,115300,1730956830,18050,18040,18050,18040,377
|
|
20230823,115200,1724154910,18050,18050,18050,18050,116
|
|
20230823,115100,1722061110,18050,18040,18050,18040,203
|
|
20230823,115000,1718398970,18050,18050,18050,18050,112
|
|
20230823,114900,1716377370,18050,18050,18050,18040,1124
|
|
20230823,114800,1696091420,18050,18050,18050,18040,388
|
|
20230823,114700,1689088030,18050,18050,18050,18050,1471
|
|
20230823,114600,1662536480,18040,18050,18050,18040,506
|
|
20230823,114500,1653407050,18050,18050,18050,18040,13
|
|
20230823,114400,1653172440,18040,18050,18050,18040,1331
|
|
20230823,114300,1629154640,18050,18040,18050,18040,116
|
|
20230823,114200,1627061950,18040,18040,18050,18030,1331
|
|
20230823,114100,1603051020,18040,18040,18050,18040,244
|
|
20230823,114000,1598647260,18040,18050,18050,18040,512
|
|
20230823,113900,1589409410,18050,18050,18050,18050,113
|
|
20230823,113800,1587369760,18050,18050,18050,18040,289
|
|
20230823,113700,1582155720,18050,18050,18050,18040,457
|
|
20230823,113600,1573909770,18060,18060,18060,18050,819
|
|
20230823,113500,1559126640,18050,18060,18060,18050,446
|
|
20230823,113400,1551075320,18060,18060,18060,18050,49
|
|
20230823,113300,1550190400,18050,18060,18060,18050,806
|
|
20230823,113200,1535637790,18060,18060,18060,18050,51
|
|
20230823,113100,1534717160,18060,18050,18060,18050,461
|
|
20230823,113000,1526395080,18060,18060,18060,18060,187
|
|
20230823,112900,1523017860,18060,18060,18060,18050,409
|
|
20230823,112800,1515633870,18060,18060,18060,18060,267
|
|
20230823,112700,1510811850,18060,18070,18070,18050,760
|
|
20230823,112600,1497088310,18060,18070,18070,18060,347
|
|
20230823,112500,1490820250,18070,18070,18070,18070,3
|
|
20230823,112400,1490766040,18070,18070,18070,18060,2048
|
|
20230823,112300,1453761790,18070,18070,18070,18060,132
|
|
20230823,112200,1451377590,18060,18060,18070,18060,456
|
|
20230823,112100,1443141190,18060,18060,18070,18060,114
|
|
20230823,112000,1441082140,18060,18060,18060,18060,437
|
|
20230823,111900,1433189920,18070,18060,18070,18060,172
|
|
20230823,111800,1430083400,18060,18070,18070,18060,172
|
|
20230823,111700,1426975590,18070,18080,18080,18070,388
|
|
20230823,111600,1419964420,18070,18070,18080,18070,71
|
|
20230823,111500,1418681120,18070,18090,18090,18070,281
|
|
20230823,111400,1413602230,18080,18080,18080,18080,601
|
|
20230823,111300,1402736150,18080,18080,18080,18080,269
|
|
20230823,111200,1397872630,18080,18090,18100,18080,2775
|
|
20230823,111100,1347663020,18080,18080,18100,18080,313
|
|
20230823,111000,1342003860,18100,18090,18100,18090,1147
|
|
20230823,110900,1321254290,18090,18100,18100,18090,34
|
|
20230823,110800,1320639130,18090,18090,18100,18090,568
|
|
20230823,110700,1310360660,18090,18100,18100,18090,54
|
|
20230823,110600,1309383680,18090,18090,18100,18090,596
|
|
20230823,110500,1298601690,18100,18090,18100,18090,943
|
|
20230823,110400,1281541540,18090,18090,18090,18090,327
|
|
20230823,110300,1275626110,18090,18100,18100,18090,439
|
|
20230823,110200,1267683130,18100,18100,18110,18100,1824
|
|
20230823,110100,1234668690,18110,18100,18110,18100,51
|
|
20230823,110000,1233745570,18100,18110,18110,18100,142
|
|
20230823,105900,1231175010,18110,18120,18120,18100,1126
|
|
20230823,105800,1210785760,18120,18120,18120,18110,2208
|
|
20230823,105700,1170798460,18110,18120,18120,18110,2146
|
|
20230823,105600,1131920640,18130,18130,18130,18130,843
|
|
20230823,105500,1116637050,18130,18130,18140,18130,305
|
|
20230823,105400,1111107330,18130,18130,18130,18130,0
|
|
20230823,105300,1111107330,18130,18130,18140,18130,413
|
|
20230823,105200,1103619200,18140,18130,18140,18130,38
|
|
20230823,105100,1102930190,18140,18140,18140,18130,335
|
|
20230823,105000,1096854060,18130,18140,18140,18130,353
|
|
20230823,104900,1090451370,18140,18140,18140,18140,352
|
|
20230823,104800,1084066090,18150,18140,18150,18130,1069
|
|
20230823,104700,1064674750,18130,18150,18150,18130,1507
|
|
20230823,104600,1037328780,18150,18150,18150,18150,200
|
|
20230823,104500,1033698780,18160,18150,18160,18140,2370
|
|
20230823,104400,990687240,18140,18150,18150,18140,217
|
|
20230823,104300,986750840,18150,18150,18160,18140,1198
|
|
20230823,104200,965007100,18150,18150,18160,18150,938
|
|
20230823,104100,947981370,18150,18150,18150,18150,371
|
|
20230823,104000,941247720,18150,18150,18160,18150,190
|
|
20230823,103900,937798970,18150,18160,18160,18150,474
|
|
20230823,103800,929195480,18150,18190,18190,18150,4123
|
|
20230823,103700,854273630,18190,18190,18200,18190,662
|
|
20230823,103600,842231810,18190,18190,18190,18190,35
|
|
20230823,103500,841595160,18190,18220,18220,18190,1261
|
|
20230823,103400,818630110,18220,18220,18220,18220,33
|
|
20230823,103300,818028850,18220,18220,18220,18220,293
|
|
20230823,103200,812690390,18220,18230,18230,18220,25
|
|
20230823,103100,812234880,18230,18220,18230,18220,143
|
|
20230823,103000,809628020,18220,18230,18230,18220,760
|
|
20230823,102900,795776130,18230,18220,18230,18210,2294
|
|
20230823,102800,753968250,18210,18210,18220,18210,284
|
|
20230823,102700,748796600,18210,18220,18220,18210,23
|
|
20230823,102600,748377760,18220,18220,18220,18210,403
|
|
20230823,102500,741035540,18220,18220,18220,18220,31
|
|
20230823,102400,740470720,18220,18220,18230,18220,458
|
|
20230823,102300,732125950,18220,18220,18220,18220,0
|
|
20230823,102200,732125950,18220,18220,18220,18200,258
|
|
20230823,102100,727426610,18200,18260,18270,18200,790
|
|
20230823,102000,713020250,18260,18260,18260,18250,173
|
|
20230823,101900,709861490,18250,18270,18270,18250,472
|
|
20230823,101800,701242430,18280,18230,18290,18230,2012
|
|
20230823,101700,664479580,18230,18240,18240,18210,3063
|
|
20230823,101600,608642510,18250,18230,18250,18220,1730
|
|
20230823,101500,577091070,18240,18210,18240,18200,295
|
|
20230823,101400,571719240,18220,18220,18250,18220,422
|
|
20230823,101300,564025910,18200,18250,18250,18180,1401
|
|
20230823,101200,538512080,18240,18240,18240,18240,283
|
|
20230823,101100,533350160,18240,18240,18240,18240,156
|
|
20230823,101000,530504720,18240,18200,18250,18200,387
|
|
20230823,100900,523452890,18190,18170,18190,18170,377
|
|
20230823,100800,516598750,18170,18170,18180,18170,634
|
|
20230823,100700,505077930,18180,18180,18180,18170,95
|
|
20230823,100600,503351510,18170,18180,18180,18170,98
|
|
20230823,100500,501570090,18180,18180,18190,18170,713
|
|
20230823,100400,488607450,18180,18180,18180,18170,125
|
|
20230823,100300,486335700,18180,18190,18190,18180,333
|
|
20230823,100200,480281610,18180,18180,18180,18180,31
|
|
20230823,100100,479718030,18180,18220,18220,18180,3221
|
|
20230823,100000,421111330,18220,18220,18230,18220,52
|
|
20230823,095900,420163880,18230,18240,18240,18230,261
|
|
20230823,095800,415403410,18260,18260,18260,18260,52
|
|
20230823,095700,414453890,18270,18220,18270,18210,1567
|
|
20230823,095600,385895680,18210,18220,18220,18210,34
|
|
20230823,095500,385276420,18220,18210,18220,18210,56
|
|
20230823,095400,384256340,18220,18220,18220,18210,343
|
|
20230823,095300,378009870,18220,18220,18220,18210,70
|
|
20230823,095200,376734900,18210,18230,18230,18210,478
|
|
20230823,095100,368026560,18220,18230,18230,18220,76
|
|
20230823,095000,366641720,18220,18240,18240,18220,363
|
|
20230823,094900,360024830,18250,18250,18250,18250,17
|
|
20230823,094800,359714580,18250,18250,18250,18250,257
|
|
20230823,094700,355024330,18260,18250,18260,18250,293
|
|
20230823,094600,349676350,18240,18240,18250,18240,37
|
|
20230823,094500,349001340,18240,18240,18250,18240,498
|
|
20230823,094400,339916750,18240,18240,18240,18230,113
|
|
20230823,094300,337856080,18230,18240,18240,18230,100
|
|
20230823,094200,336032770,18240,18230,18240,18230,36
|
|
20230823,094100,335376150,18240,18240,18240,18240,35
|
|
20230823,094000,334737750,18230,18260,18270,18230,858
|
|
20230823,093900,319076620,18260,18280,18280,18260,127
|
|
20230823,093800,316756340,18270,18290,18290,18270,59
|
|
20230823,093700,315677700,18290,18300,18300,18280,170
|
|
20230823,093600,312567390,18280,18270,18300,18270,306
|
|
20230823,093500,306975390,18270,18270,18270,18270,30
|
|
20230823,093400,306427290,18270,18270,18270,18260,46
|
|
20230823,093300,305587100,18270,18250,18270,18250,722
|
|
20230823,093200,292407980,18240,18250,18250,18240,69
|
|
20230823,093100,291149170,18250,18240,18250,18240,66
|
|
20230823,093000,289945120,18250,18250,18250,18240,101
|
|
20230823,092900,288102510,18250,18250,18260,18240,148
|
|
20230823,092800,285401720,18250,18250,18260,18250,113
|
|
20230823,092700,283339270,18260,18280,18280,18260,120
|
|
20230823,092600,281146600,18280,18300,18300,18280,238
|
|
20230823,092500,276792070,18300,18300,18310,18300,71
|
|
20230823,092400,275492560,18310,18310,18310,18300,126
|
|
20230823,092300,273186530,18300,18310,18310,18300,200
|
|
20230823,092200,269524760,18310,18300,18310,18300,163
|
|
20230823,092100,266540880,18300,18290,18300,18280,258
|
|
20230823,092000,261821340,18290,18260,18290,18260,702
|
|
20230823,091900,248996620,18260,18260,18260,18260,14
|
|
20230823,091800,248740980,18250,18250,18260,18240,1133
|
|
20230823,091700,228062780,18250,18260,18260,18250,87
|
|
20230823,091600,226474410,18250,18280,18290,18250,1165
|
|
20230823,091500,205183420,18290,18270,18290,18260,398
|
|
20230823,091400,197914770,18260,18270,18270,18260,229
|
|
20230823,091300,193733100,18270,18260,18270,18260,157
|
|
20230823,091200,190865870,18260,18280,18280,18260,119
|
|
20230823,091100,188691510,18270,18300,18310,18270,434
|
|
20230823,091000,180754180,18300,18290,18300,18280,60
|
|
20230823,090900,179656780,18280,18260,18280,18260,70
|
|
20230823,090800,178378040,18260,18250,18270,18250,648
|
|
20230823,090700,166550480,18250,18240,18250,18240,65
|
|
20230823,090600,165364660,18240,18230,18250,18220,330
|
|
20230823,090500,159347630,18200,18210,18240,18200,380
|
|
20230823,090400,152426380,18190,18230,18230,18190,299
|
|
20230823,090300,146980720,18200,18220,18240,18180,3154
|
|
20230823,090200,89558350,18220,18250,18260,18220,2570
|
|
20230823,090100,42703800,18230,18300,18300,18230,504
|
|
20230823,090000,33498180,18250,18350,18350,18230,1830
|