670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,200600,6422861380,15250,15250,15250,15250,0
|
|
20230823,200500,6422861380,15250,15250,15250,15250,0
|
|
20230823,200400,6422861380,15250,15250,15250,15250,0
|
|
20230823,200300,6422861380,15250,15250,15250,15250,0
|
|
20230823,200200,6422861380,15250,15250,15250,15250,0
|
|
20230823,200100,6422861380,15250,15250,15250,15250,0
|
|
20230823,200000,6422861380,15250,15250,15250,15250,0
|
|
20230823,195900,6422861380,15250,15250,15250,15250,0
|
|
20230823,195800,6422861380,15250,15250,15250,15250,0
|
|
20230823,195700,6422861380,15250,15250,15250,15250,0
|
|
20230823,195600,6422861380,15250,15250,15250,15250,0
|
|
20230823,195500,6422861380,15250,15250,15250,15250,0
|
|
20230823,195400,6422861380,15250,15250,15250,15250,0
|
|
20230823,195300,6422861380,15250,15250,15250,15250,0
|
|
20230823,195200,6422861380,15250,15250,15250,15250,0
|
|
20230823,195100,6422861380,15250,15250,15250,15250,0
|
|
20230823,195000,6422861380,15250,15250,15250,15250,0
|
|
20230823,194900,6422861380,15250,15250,15250,15250,0
|
|
20230823,194800,6422861380,15250,15250,15250,15250,0
|
|
20230823,194700,6422861380,15250,15250,15250,15250,0
|
|
20230823,194600,6422861380,15250,15250,15250,15250,0
|
|
20230823,194500,6422861380,15250,15250,15250,15250,0
|
|
20230823,194400,6422861380,15250,15250,15250,15250,0
|
|
20230823,194300,6422861380,15250,15250,15250,15250,0
|
|
20230823,194200,6422861380,15250,15250,15250,15250,0
|
|
20230823,194100,6422861380,15250,15250,15250,15250,0
|
|
20230823,194000,6422861380,15250,15250,15250,15250,0
|
|
20230823,193900,6422861380,15250,15250,15250,15250,0
|
|
20230823,193800,6422861380,15250,15250,15250,15250,0
|
|
20230823,193700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,193600,6422861380,15250,15250,15250,15250,0
|
|
20230823,193500,6422861380,15250,15250,15250,15250,0
|
|
20230823,193400,6422861380,15250,15250,15250,15250,0
|
|
20230823,193300,6422861380,15250,15250,15250,15250,0
|
|
20230823,193200,6422861380,15250,15250,15250,15250,0
|
|
20230823,193100,6422861380,15250,15250,15250,15250,0
|
|
20230823,193000,6422861380,15250,15250,15250,15250,0
|
|
20230823,192900,6422861380,15250,15250,15250,15250,0
|
|
20230823,192800,6422861380,15250,15250,15250,15250,0
|
|
20230823,192700,6422861380,15250,15250,15250,15250,0
|
|
20230823,192600,6422861380,15250,15250,15250,15250,0
|
|
20230823,192500,6422861380,15250,15250,15250,15250,0
|
|
20230823,192400,6422861380,15250,15250,15250,15250,0
|
|
20230823,192300,6422861380,15250,15250,15250,15250,0
|
|
20230823,192200,6422861380,15250,15250,15250,15250,0
|
|
20230823,192100,6422861380,15250,15250,15250,15250,0
|
|
20230823,192000,6422861380,15250,15250,15250,15250,0
|
|
20230823,191900,6422861380,15250,15250,15250,15250,0
|
|
20230823,191800,6422861380,15250,15250,15250,15250,0
|
|
20230823,191700,6422861380,15250,15250,15250,15250,0
|
|
20230823,191600,6422861380,15250,15250,15250,15250,0
|
|
20230823,191500,6422861380,15250,15250,15250,15250,0
|
|
20230823,191400,6422861380,15250,15250,15250,15250,0
|
|
20230823,191300,6422861380,15250,15250,15250,15250,0
|
|
20230823,191200,6422861380,15250,15250,15250,15250,0
|
|
20230823,191100,6422861380,15250,15250,15250,15250,0
|
|
20230823,191000,6422861380,15250,15250,15250,15250,0
|
|
20230823,190900,6422861380,15250,15250,15250,15250,0
|
|
20230823,190800,6422861380,15250,15250,15250,15250,0
|
|
20230823,190700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,190600,6422861380,15250,15250,15250,15250,0
|
|
20230823,190500,6422861380,15250,15250,15250,15250,0
|
|
20230823,190400,6422861380,15250,15250,15250,15250,0
|
|
20230823,190300,6422861380,15250,15250,15250,15250,0
|
|
20230823,190200,6422861380,15250,15250,15250,15250,0
|
|
20230823,190100,6422861380,15250,15250,15250,15250,0
|
|
20230823,190000,6422861380,15250,15250,15250,15250,0
|
|
20230823,185900,6422861380,15250,15250,15250,15250,0
|
|
20230823,185800,6422861380,15250,15250,15250,15250,0
|
|
20230823,185700,6422861380,15250,15250,15250,15250,0
|
|
20230823,185600,6422861380,15250,15250,15250,15250,0
|
|
20230823,185500,6422861380,15250,15250,15250,15250,0
|
|
20230823,185400,6422861380,15250,15250,15250,15250,0
|
|
20230823,185300,6422861380,15250,15250,15250,15250,0
|
|
20230823,185200,6422861380,15250,15250,15250,15250,0
|
|
20230823,185100,6422861380,15250,15250,15250,15250,0
|
|
20230823,185000,6422861380,15250,15250,15250,15250,0
|
|
20230823,184900,6422861380,15250,15250,15250,15250,0
|
|
20230823,184800,6422861380,15250,15250,15250,15250,0
|
|
20230823,184700,6422861380,15250,15250,15250,15250,0
|
|
20230823,184600,6422861380,15250,15250,15250,15250,0
|
|
20230823,184500,6422861380,15250,15250,15250,15250,0
|
|
20230823,184400,6422861380,15250,15250,15250,15250,0
|
|
20230823,184300,6422861380,15250,15250,15250,15250,0
|
|
20230823,184200,6422861380,15250,15250,15250,15250,0
|
|
20230823,184100,6422861380,15250,15250,15250,15250,0
|
|
20230823,184000,6422861380,15250,15250,15250,15250,0
|
|
20230823,183900,6422861380,15250,15250,15250,15250,0
|
|
20230823,183800,6422861380,15250,15250,15250,15250,0
|
|
20230823,183700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,183600,6422861380,15250,15250,15250,15250,0
|
|
20230823,183500,6422861380,15250,15250,15250,15250,0
|
|
20230823,183400,6422861380,15250,15250,15250,15250,0
|
|
20230823,183300,6422861380,15250,15250,15250,15250,0
|
|
20230823,183200,6422861380,15250,15250,15250,15250,0
|
|
20230823,183100,6422861380,15250,15250,15250,15250,0
|
|
20230823,183000,6422861380,15250,15250,15250,15250,0
|
|
20230823,182900,6422861380,15250,15250,15250,15250,0
|
|
20230823,182800,6422861380,15250,15250,15250,15250,0
|
|
20230823,182700,6422861380,15250,15250,15250,15250,0
|
|
20230823,182600,6422861380,15250,15250,15250,15250,0
|
|
20230823,182500,6422861380,15250,15250,15250,15250,0
|
|
20230823,182400,6422861380,15250,15250,15250,15250,0
|
|
20230823,182300,6422861380,15250,15250,15250,15250,0
|
|
20230823,182200,6422861380,15250,15250,15250,15250,0
|
|
20230823,182100,6422861380,15250,15250,15250,15250,0
|
|
20230823,182000,6422861380,15250,15250,15250,15250,0
|
|
20230823,181900,6422861380,15250,15250,15250,15250,0
|
|
20230823,181800,6422861380,15250,15250,15250,15250,0
|
|
20230823,181700,6422861380,15250,15250,15250,15250,0
|
|
20230823,181600,6422861380,15250,15250,15250,15250,0
|
|
20230823,181500,6422861380,15250,15250,15250,15250,0
|
|
20230823,181400,6422861380,15250,15250,15250,15250,0
|
|
20230823,181300,6422861380,15250,15250,15250,15250,0
|
|
20230823,181200,6422861380,15250,15250,15250,15250,0
|
|
20230823,181100,6422861380,15250,15250,15250,15250,0
|
|
20230823,181000,6422861380,15250,15250,15250,15250,0
|
|
20230823,180900,6422861380,15250,15250,15250,15250,0
|
|
20230823,180800,6422861380,15250,15250,15250,15250,0
|
|
20230823,180700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,180600,6422861380,15250,15250,15250,15250,0
|
|
20230823,180500,6422861380,15250,15250,15250,15250,0
|
|
20230823,180400,6422861380,15250,15250,15250,15250,0
|
|
20230823,180300,6422861380,15250,15250,15250,15250,0
|
|
20230823,180200,6422861380,15250,15250,15250,15250,0
|
|
20230823,180100,6422861380,15250,15250,15250,15250,0
|
|
20230823,180000,6422861380,15250,15250,15250,15250,0
|
|
20230823,175900,6422861380,15250,15250,15250,15250,0
|
|
20230823,175800,6422861380,15250,15250,15250,15250,0
|
|
20230823,175700,6422861380,15250,15250,15250,15250,0
|
|
20230823,175600,6422861380,15250,15250,15250,15250,0
|
|
20230823,175500,6422861380,15250,15250,15250,15250,0
|
|
20230823,175400,6422861380,15250,15250,15250,15250,0
|
|
20230823,175300,6422861380,15250,15250,15250,15250,0
|
|
20230823,175200,6422861380,15250,15250,15250,15250,0
|
|
20230823,175100,6422861380,15250,15250,15250,15250,0
|
|
20230823,175000,6422861380,15250,15250,15250,15250,0
|
|
20230823,174900,6422861380,15250,15250,15250,15250,0
|
|
20230823,174800,6422861380,15250,15250,15250,15250,0
|
|
20230823,174700,6422861380,15250,15250,15250,15250,0
|
|
20230823,174600,6422861380,15250,15250,15250,15250,0
|
|
20230823,174500,6422861380,15250,15250,15250,15250,0
|
|
20230823,174400,6422861380,15250,15250,15250,15250,0
|
|
20230823,174300,6422861380,15250,15250,15250,15250,0
|
|
20230823,174200,6422861380,15250,15250,15250,15250,0
|
|
20230823,174100,6422861380,15250,15250,15250,15250,0
|
|
20230823,174000,6422861380,15250,15250,15250,15250,0
|
|
20230823,173900,6422861380,15250,15250,15250,15250,0
|
|
20230823,173800,6422861380,15250,15250,15250,15250,0
|
|
20230823,173700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,173600,6422861380,15250,15250,15250,15250,0
|
|
20230823,173500,6422861380,15250,15250,15250,15250,0
|
|
20230823,173400,6422861380,15250,15250,15250,15250,0
|
|
20230823,173300,6422861380,15250,15250,15250,15250,0
|
|
20230823,173200,6422861380,15250,15250,15250,15250,0
|
|
20230823,173100,6422861380,15250,15250,15250,15250,0
|
|
20230823,173000,6422861380,15250,15250,15250,15250,0
|
|
20230823,172900,6422861380,15250,15250,15250,15250,0
|
|
20230823,172800,6422861380,15250,15250,15250,15250,0
|
|
20230823,172700,6422861380,15250,15250,15250,15250,0
|
|
20230823,172600,6422861380,15250,15250,15250,15250,0
|
|
20230823,172500,6422861380,15250,15250,15250,15250,0
|
|
20230823,172400,6422861380,15250,15250,15250,15250,0
|
|
20230823,172300,6422861380,15250,15250,15250,15250,0
|
|
20230823,172200,6422861380,15250,15250,15250,15250,0
|
|
20230823,172100,6422861380,15250,15250,15250,15250,0
|
|
20230823,172000,6422861380,15250,15250,15250,15250,0
|
|
20230823,171900,6422861380,15250,15250,15250,15250,0
|
|
20230823,171800,6422861380,15250,15250,15250,15250,0
|
|
20230823,171700,6422861380,15250,15250,15250,15250,0
|
|
20230823,171600,6422861380,15250,15250,15250,15250,0
|
|
20230823,171500,6422861380,15250,15250,15250,15250,0
|
|
20230823,171400,6422861380,15250,15250,15250,15250,0
|
|
20230823,171300,6422861380,15250,15250,15250,15250,0
|
|
20230823,171200,6422861380,15250,15250,15250,15250,0
|
|
20230823,171100,6422861380,15250,15250,15250,15250,0
|
|
20230823,171000,6422861380,15250,15250,15250,15250,0
|
|
20230823,170900,6422861380,15250,15250,15250,15250,0
|
|
20230823,170800,6422861380,15250,15250,15250,15250,0
|
|
20230823,170700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,170600,6422861380,15250,15250,15250,15250,0
|
|
20230823,170500,6422861380,15250,15250,15250,15250,0
|
|
20230823,170400,6422861380,15250,15250,15250,15250,0
|
|
20230823,170300,6422861380,15250,15250,15250,15250,0
|
|
20230823,170200,6422861380,15250,15250,15250,15250,0
|
|
20230823,170100,6422861380,15250,15250,15250,15250,0
|
|
20230823,170000,6422861380,15250,15250,15250,15250,0
|
|
20230823,165900,6422861380,15250,15250,15250,15250,0
|
|
20230823,165800,6422861380,15250,15250,15250,15250,0
|
|
20230823,165700,6422861380,15250,15250,15250,15250,0
|
|
20230823,165600,6422861380,15250,15250,15250,15250,0
|
|
20230823,165500,6422861380,15250,15250,15250,15250,0
|
|
20230823,165400,6422861380,15250,15250,15250,15250,0
|
|
20230823,165300,6422861380,15250,15250,15250,15250,0
|
|
20230823,165200,6422861380,15250,15250,15250,15250,0
|
|
20230823,165100,6422861380,15250,15250,15250,15250,0
|
|
20230823,165000,6422861380,15250,15250,15250,15250,0
|
|
20230823,164900,6422861380,15250,15250,15250,15250,0
|
|
20230823,164800,6422861380,15250,15250,15250,15250,0
|
|
20230823,164700,6422861380,15250,15250,15250,15250,0
|
|
20230823,164600,6422861380,15250,15250,15250,15250,0
|
|
20230823,164500,6422861380,15250,15250,15250,15250,0
|
|
20230823,164400,6422861380,15250,15250,15250,15250,0
|
|
20230823,164300,6422861380,15250,15250,15250,15250,0
|
|
20230823,164200,6422861380,15250,15250,15250,15250,0
|
|
20230823,164100,6422861380,15250,15250,15250,15250,0
|
|
20230823,164000,6422861380,15250,15250,15250,15250,0
|
|
20230823,163900,6422861380,15250,15250,15250,15250,0
|
|
20230823,163800,6422861380,15250,15250,15250,15250,0
|
|
20230823,163700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,163600,6422861380,15250,15250,15250,15250,0
|
|
20230823,163500,6422861380,15250,15250,15250,15250,0
|
|
20230823,163400,6422861380,15250,15250,15250,15250,0
|
|
20230823,163300,6422861380,15250,15250,15250,15250,0
|
|
20230823,163200,6422861380,15250,15250,15250,15250,0
|
|
20230823,163100,6422861380,15250,15250,15250,15250,0
|
|
20230823,163000,6422861380,15250,15250,15250,15250,0
|
|
20230823,162900,6422861380,15250,15250,15250,15250,0
|
|
20230823,162800,6422861380,15250,15250,15250,15250,0
|
|
20230823,162700,6422861380,15250,15250,15250,15250,0
|
|
20230823,162600,6422861380,15250,15250,15250,15250,0
|
|
20230823,162500,6422861380,15250,15250,15250,15250,0
|
|
20230823,162400,6422861380,15250,15250,15250,15250,0
|
|
20230823,162300,6422861380,15250,15250,15250,15250,0
|
|
20230823,162200,6422861380,15250,15250,15250,15250,0
|
|
20230823,162100,6422861380,15250,15250,15250,15250,0
|
|
20230823,162000,6422861380,15250,15250,15250,15250,0
|
|
20230823,161900,6422861380,15250,15250,15250,15250,0
|
|
20230823,161800,6422861380,15250,15250,15250,15250,0
|
|
20230823,161700,6422861380,15250,15250,15250,15250,0
|
|
20230823,161600,6422861380,15250,15250,15250,15250,0
|
|
20230823,161500,6422861380,15250,15250,15250,15250,0
|
|
20230823,161400,6422861380,15250,15250,15250,15250,0
|
|
20230823,161300,6422861380,15250,15250,15250,15250,0
|
|
20230823,161200,6422861380,15250,15250,15250,15250,0
|
|
20230823,161100,6422861380,15250,15250,15250,15250,0
|
|
20230823,161000,6422861380,15250,15250,15250,15250,0
|
|
20230823,160900,6422861380,15250,15250,15250,15250,0
|
|
20230823,160800,6422861380,15250,15250,15250,15250,0
|
|
20230823,160700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,160600,6422861380,15250,15250,15250,15250,0
|
|
20230823,160500,6422861380,15250,15250,15250,15250,0
|
|
20230823,160400,6422861380,15250,15250,15250,15250,0
|
|
20230823,160300,6422861380,15250,15250,15250,15250,0
|
|
20230823,160200,6422861380,15250,15250,15250,15250,0
|
|
20230823,160100,6422861380,15250,15250,15250,15250,0
|
|
20230823,160000,6422861380,15250,15250,15250,15250,0
|
|
20230823,155900,6422861380,15250,15250,15250,15250,0
|
|
20230823,155800,6422861380,15250,15250,15250,15250,0
|
|
20230823,155700,6422861380,15250,15250,15250,15250,0
|
|
20230823,155600,6422861380,15250,15250,15250,15250,0
|
|
20230823,155500,6422861380,15250,15250,15250,15250,0
|
|
20230823,155400,6422861380,15250,15250,15250,15250,0
|
|
20230823,155300,6422861380,15250,15250,15250,15250,0
|
|
20230823,155200,6422861380,15250,15250,15250,15250,0
|
|
20230823,155100,6422861380,15250,15250,15250,15250,0
|
|
20230823,155000,6422861380,15250,15250,15250,15250,0
|
|
20230823,154900,6422861380,15250,15250,15250,15250,0
|
|
20230823,154800,6422861380,15250,15250,15250,15250,0
|
|
20230823,154700,6422861380,15250,15250,15250,15250,0
|
|
20230823,154600,6422861380,15250,15250,15250,15250,0
|
|
20230823,154500,6422861380,15250,15250,15250,15250,0
|
|
20230823,154400,6422861380,15250,15250,15250,15250,0
|
|
20230823,154300,6422861380,15250,15250,15250,15250,0
|
|
20230823,154200,6422861380,15250,15250,15250,15250,0
|
|
20230823,154100,6422861380,15250,15250,15250,15250,0
|
|
20230823,154000,6422861380,15250,15250,15250,15250,0
|
|
20230823,153900,6422861380,15250,15250,15250,15250,0
|
|
20230823,153800,6422861380,15250,15250,15250,15250,0
|
|
20230823,153700,6422861380,15250,15250,15250,15250,6626
|
|
20230823,153600,6422861380,15250,15250,15250,15250,0
|
|
20230823,153500,6422861380,15250,15250,15250,15250,0
|
|
20230823,153400,6422861380,15250,15250,15250,15250,0
|
|
20230823,153300,6422861380,15250,15250,15250,15250,0
|
|
20230823,153200,6422861380,15250,15250,15250,15250,0
|
|
20230823,153100,6422861380,15250,15250,15250,15250,0
|
|
20230823,153000,6422861380,15250,15250,15250,15250,6626
|
|
20230823,152900,6321814880,15190,15190,15190,15190,0
|
|
20230823,152800,6321814880,15190,15190,15190,15190,0
|
|
20230823,152700,6321814880,15190,15190,15190,15190,0
|
|
20230823,152600,6321814880,15190,15190,15190,15190,0
|
|
20230823,152500,6321814880,15190,15190,15190,15190,0
|
|
20230823,152400,6321814880,15190,15190,15190,15190,0
|
|
20230823,152300,6321814880,15190,15190,15190,15190,0
|
|
20230823,152200,6321814880,15190,15190,15190,15190,0
|
|
20230823,152100,6321814880,15190,15190,15190,15190,0
|
|
20230823,152000,6321814880,15190,15190,15190,15190,0
|
|
20230823,151900,6321814880,15190,15200,15200,15150,1164
|
|
20230823,151800,6304130800,15200,15190,15200,15150,2067
|
|
20230823,151700,6272780700,15180,15180,15200,15160,1088
|
|
20230823,151600,6256264140,15170,15210,15210,15170,2823
|
|
20230823,151500,6213338890,15210,15150,15210,15150,417
|
|
20230823,151400,6207001670,15140,15150,15170,15140,670
|
|
20230823,151300,6196846450,15150,15140,15150,15130,290
|
|
20230823,151200,6192455010,15140,15140,15150,15140,239
|
|
20230823,151100,6188836410,15140,15120,15140,15110,64
|
|
20230823,151000,6187868520,15110,15110,15120,15100,2085
|
|
20230823,150900,6156383150,15110,15110,15110,15090,1957
|
|
20230823,150800,6126825120,15100,15120,15150,15080,2465
|
|
20230823,150700,6089595680,15120,15160,15170,15120,1301
|
|
20230823,150600,6069883860,15160,15160,15200,15160,524
|
|
20230823,150500,6061936380,15170,15150,15220,15150,100
|
|
20230823,150400,6060417190,15150,15200,15210,15150,2380
|
|
20230823,150300,6024250110,15200,15220,15280,15200,697
|
|
20230823,150200,6013638270,15220,15210,15220,15200,518
|
|
20230823,150100,6005758900,15200,15200,15210,15200,325
|
|
20230823,150000,6000818790,15210,15290,15290,15210,3494
|
|
20230823,145900,5947538550,15290,15290,15290,15270,761
|
|
20230823,145800,5935906270,15290,15260,15290,15240,2400
|
|
20230823,145700,5899273220,15260,15250,15270,15230,3396
|
|
20230823,145600,5847483910,15290,15300,15310,15260,4535
|
|
20230823,145500,5778121930,15300,15250,15300,15240,3858
|
|
20230823,145400,5719215770,15260,15240,15260,15240,1334
|
|
20230823,145300,5698869160,15250,15240,15260,15240,716
|
|
20230823,145200,5687950650,15250,15250,15260,15220,936
|
|
20230823,145100,5673680510,15240,15260,15270,15230,868
|
|
20230823,145000,5660438670,15240,15230,15270,15230,864
|
|
20230823,144900,5647271970,15220,15250,15290,15220,1883
|
|
20230823,144800,5618571660,15240,15320,15320,15240,4183
|
|
20230823,144700,5554761760,15320,15260,15320,15260,1937
|
|
20230823,144600,5525125530,15270,15240,15270,15230,298
|
|
20230823,144500,5520579290,15240,15250,15260,15240,1067
|
|
20230823,144400,5504310190,15240,15250,15260,15240,780
|
|
20230823,144300,5492411480,15260,15250,15270,15250,869
|
|
20230823,144200,5479151360,15230,15280,15280,15230,1614
|
|
20230823,144100,5454530870,15280,15280,15290,15260,1967
|
|
20230823,144000,5424476020,15260,15240,15280,15240,725
|
|
20230823,143900,5413413700,15240,15210,15250,15210,832
|
|
20230823,143800,5400737640,15200,15230,15240,15200,1363
|
|
20230823,143700,5379991900,15230,15250,15250,15220,688
|
|
20230823,143600,5369510270,15240,15240,15250,15220,834
|
|
20230823,143500,5356800900,15230,15220,15260,15210,609
|
|
20230823,143400,5347520850,15220,15250,15260,15210,1023
|
|
20230823,143300,5331929050,15260,15270,15300,15260,1790
|
|
20230823,143200,5304580040,15270,15270,15300,15270,556
|
|
20230823,143100,5296079720,15280,15280,15300,15280,681
|
|
20230823,143000,5285664850,15270,15300,15300,15270,512
|
|
20230823,142900,5277833800,15310,15310,15310,15300,400
|
|
20230823,142800,5271710020,15300,15290,15310,15290,496
|
|
20230823,142700,5264120930,15280,15310,15310,15280,2520
|
|
20230823,142600,5225599290,15310,15310,15320,15310,703
|
|
20230823,142500,5214834810,15300,15290,15300,15290,206
|
|
20230823,142400,5211683510,15300,15310,15310,15300,1543
|
|
20230823,142300,5188075540,15310,15300,15320,15290,624
|
|
20230823,142200,5178524200,15300,15300,15300,15290,996
|
|
20230823,142100,5163288150,15300,15290,15300,15280,255
|
|
20230823,142000,5159389250,15300,15290,15300,15280,839
|
|
20230823,141900,5146559590,15300,15290,15310,15290,450
|
|
20230823,141800,5139671580,15300,15290,15310,15280,1604
|
|
20230823,141700,5115142030,15290,15310,15320,15290,1008
|
|
20230823,141600,5099711030,15310,15290,15310,15290,735
|
|
20230823,141500,5088462460,15300,15280,15300,15280,850
|
|
20230823,141400,5075465950,15270,15300,15300,15270,2433
|
|
20230823,141300,5038276030,15300,15310,15320,15300,595
|
|
20230823,141200,5029170950,15310,15330,15330,15300,946
|
|
20230823,141100,5014680500,15320,15300,15330,15300,977
|
|
20230823,141000,4999715350,15300,15270,15310,15270,2026
|
|
20230823,140900,4968744420,15270,15220,15280,15220,3892
|
|
20230823,140800,4909419460,15220,15220,15220,15200,1023
|
|
20230823,140700,4893858320,15220,15220,15220,15210,853
|
|
20230823,140600,4880876670,15220,15190,15220,15190,2118
|
|
20230823,140500,4848664200,15190,15190,15200,15190,183
|
|
20230823,140400,4845884420,15190,15180,15190,15180,1147
|
|
20230823,140300,4828464330,15180,15180,15180,15180,922
|
|
20230823,140200,4814468370,15180,15160,15180,15160,280
|
|
20230823,140100,4810221000,15150,15150,15150,15150,67
|
|
20230823,140000,4809205950,15150,15150,15150,15150,80
|
|
20230823,135900,4807993950,15150,15150,15150,15150,162
|
|
20230823,135800,4805539650,15150,15150,15150,15140,189
|
|
20230823,135700,4802676950,15150,15130,15150,15130,144
|
|
20230823,135600,4800497280,15130,15140,15140,15130,55
|
|
20230823,135500,4799665110,15130,15130,15130,15120,72
|
|
20230823,135400,4798575780,15120,15120,15130,15120,385
|
|
20230823,135300,4792754570,15110,15120,15120,15110,832
|
|
20230823,135200,4780177400,15120,15160,15160,15120,412
|
|
20230823,135100,4773945840,15120,15120,15120,15120,26
|
|
20230823,135000,4773552720,15150,15110,15150,15110,6459
|
|
20230823,134900,4675829420,15100,15130,15130,15100,3042
|
|
20230823,134800,4629835430,15130,15130,15130,15130,68
|
|
20230823,134700,4628806590,15130,15140,15140,15130,1917
|
|
20230823,134600,4599789050,15140,15170,15190,15140,954
|
|
20230823,134500,4585322950,15160,15160,15160,15150,367
|
|
20230823,134400,4579760200,15150,15150,15150,15150,314
|
|
20230823,134300,4575003100,15150,15160,15170,15150,164
|
|
20230823,134200,4572517320,15160,15150,15160,15150,59
|
|
20230823,134100,4571622920,15150,15140,15150,15140,699
|
|
20230823,134000,4561039050,15130,15140,15140,15130,162
|
|
20230823,133900,4558587250,15130,15130,15140,15130,120
|
|
20230823,133800,4556771500,15120,15130,15130,15120,356
|
|
20230823,133700,4551388370,15110,15120,15130,15110,332
|
|
20230823,133600,4546370220,15130,15100,15130,15100,78
|
|
20230823,133500,4545192300,15130,15100,15130,15100,319
|
|
20230823,133400,4540372370,15100,15120,15120,15100,1213
|
|
20230823,133300,4522054070,15090,15100,15120,15090,3108
|
|
20230823,133200,4475122860,15100,15110,15110,15100,1141
|
|
20230823,133100,4457893690,15110,15110,15120,15110,344
|
|
20230823,133000,4452695840,15110,15110,15110,15110,169
|
|
20230823,132900,4450142250,15110,15160,15160,15110,3493
|
|
20230823,132800,4397311370,15160,15140,15160,15120,1714
|
|
20230823,132700,4371367240,15140,15130,15140,15130,151
|
|
20230823,132600,4369081800,15140,15140,15150,15140,463
|
|
20230823,132500,4362071950,15140,15140,15140,15140,752
|
|
20230823,132400,4350686670,15140,15140,15140,15130,909
|
|
20230823,132300,4336932090,15140,15140,15140,15140,33
|
|
20230823,132200,4336432470,15140,15140,15150,15140,210
|
|
20230823,132100,4333252970,15150,15140,15150,15140,90
|
|
20230823,132000,4331890180,15160,15160,15160,15160,37
|
|
20230823,131900,4331329260,15140,15160,15160,15140,149
|
|
20230823,131800,4329071740,15160,15160,15160,15140,1016
|
|
20230823,131700,4313688910,15140,15160,15160,15140,152
|
|
20230823,131600,4311386600,15160,15150,15160,15150,103
|
|
20230823,131500,4309825870,15150,15150,15150,15150,212
|
|
20230823,131400,4306614070,15150,15150,15150,15150,1
|
|
20230823,131300,4306598920,15150,15160,15160,15150,63
|
|
20230823,131200,4305644460,15150,15150,15150,15150,791
|
|
20230823,131100,4293660810,15150,15150,15150,15150,4
|
|
20230823,131000,4293600210,15160,15150,15160,15150,490
|
|
20230823,130900,4286176660,15150,15150,15150,15150,224
|
|
20230823,130800,4282783060,15150,15160,15160,15150,248
|
|
20230823,130700,4279023560,15150,15170,15170,15150,3366
|
|
20230823,130600,4227995990,15160,15160,15160,15160,205
|
|
20230823,130500,4224888190,15160,15190,15190,15160,1605
|
|
20230823,130400,4200539790,15200,15210,15210,15190,2882
|
|
20230823,130300,4156742590,15210,15210,15210,15200,125
|
|
20230823,130200,4154842080,15210,15200,15210,15200,184
|
|
20230823,130100,4152045270,15200,15190,15200,15190,730
|
|
20230823,130000,4140956370,15190,15210,15210,15190,283
|
|
20230823,125900,4136657360,15190,15190,15190,15190,80
|
|
20230823,125800,4135442160,15210,15200,15220,15200,2641
|
|
20230823,125700,4095270460,15200,15200,15200,15200,76
|
|
20230823,125600,4094115260,15200,15200,15210,15200,134
|
|
20230823,125500,4092078450,15200,15200,15200,15200,20
|
|
20230823,125400,4091774450,15190,15200,15200,15190,153
|
|
20230823,125300,4089449150,15200,15200,15200,15190,322
|
|
20230823,125200,4084557310,15190,15190,15210,15190,105
|
|
20230823,125100,4082962280,15210,15200,15220,15200,1141
|
|
20230823,125000,4065609290,15180,15190,15200,15180,356
|
|
20230823,124900,4060199430,15190,15180,15190,15180,367
|
|
20230823,124800,4054626060,15180,15160,15180,15150,247
|
|
20230823,124700,4050882220,15160,15180,15180,15160,1434
|
|
20230823,124600,4029117860,15180,15180,15180,15180,20
|
|
20230823,124500,4028814260,15180,15180,15180,15180,491
|
|
20230823,124400,4021360880,15180,15160,15180,15160,181
|
|
20230823,124300,4018616320,15150,15160,15160,15150,941
|
|
20230823,124200,4004358630,15170,15180,15180,15170,39
|
|
20230823,124100,4003766740,15190,15190,15190,15190,302
|
|
20230823,124000,3999179360,15190,15190,15190,15190,364
|
|
20230823,123900,3993650200,15190,15190,15190,15180,294
|
|
20230823,123800,3989185570,15190,15190,15190,15180,368
|
|
20230823,123700,3983596320,15190,15190,15190,15180,616
|
|
20230823,123600,3974239300,15180,15170,15180,15170,738
|
|
20230823,123500,3963041350,15160,15160,15160,15150,100
|
|
20230823,123400,3961525990,15160,15160,15170,15160,577
|
|
20230823,123300,3952778570,15150,15150,15160,15150,542
|
|
20230823,123200,3944567170,15150,15160,15160,15150,96
|
|
20230823,123100,3943112480,15160,15160,15160,15150,161
|
|
20230823,123000,3940672540,15150,15150,15150,15150,50
|
|
20230823,122900,3939915040,15150,15150,15160,15150,106
|
|
20230823,122800,3938308870,15150,15150,15160,15150,94
|
|
20230823,122700,3936884760,15150,15150,15150,15150,3
|
|
20230823,122600,3936839310,15150,15160,15160,15150,82
|
|
20230823,122500,3935596860,15150,15150,15150,15150,68
|
|
20230823,122400,3934566660,15150,15150,15150,15150,0
|
|
20230823,122300,3934566660,15150,15140,15150,15140,83
|
|
20230823,122200,3933309220,15160,15140,15160,15140,755
|
|
20230823,122100,3921869620,15140,15150,15150,15140,197
|
|
20230823,122000,3918886840,15140,15150,15150,15140,161
|
|
20230823,121900,3916448310,15140,15140,15140,15140,753
|
|
20230823,121800,3905047890,15140,15140,15150,15140,298
|
|
20230823,121700,3900536160,15140,15140,15140,15140,822
|
|
20230823,121600,3888091080,15120,15130,15140,15120,377
|
|
20230823,121500,3882388560,15130,15120,15130,15120,90
|
|
20230823,121400,3881027560,15130,15130,15130,15130,66
|
|
20230823,121300,3880028980,15130,15120,15130,15120,1019
|
|
20230823,121200,3864620430,15130,15130,15130,15130,483
|
|
20230823,121100,3857312640,15130,15160,15160,15130,1051
|
|
20230823,121000,3841405820,15170,15170,15170,15150,2162
|
|
20230823,120900,3808629100,15150,15170,15170,15150,66
|
|
20230823,120800,3807629160,15170,15150,15170,15150,128
|
|
20230823,120700,3805688420,15150,15150,15180,15150,75
|
|
20230823,120600,3804552100,15180,15150,15180,15150,98
|
|
20230823,120500,3803067310,15180,15180,15180,15180,1
|
|
20230823,120400,3803052130,15180,15150,15180,15150,233
|
|
20230823,120300,3799522120,15140,15180,15190,15140,1623
|
|
20230823,120200,3774904530,15160,15170,15180,15160,691
|
|
20230823,120100,3764417270,15170,15160,15170,15150,1063
|
|
20230823,120000,3748298000,15160,15160,15160,15150,210
|
|
20230823,115900,3745115040,15150,15160,15160,15150,329
|
|
20230823,115800,3740127940,15160,15160,15170,15160,275
|
|
20230823,115700,3735958510,15160,15150,15160,15150,469
|
|
20230823,115600,3728850290,15150,15140,15150,15140,50
|
|
20230823,115500,3728092810,15140,15130,15160,15130,706
|
|
20230823,115400,3717399930,15130,15130,15130,15130,131
|
|
20230823,115300,3715417900,15130,15120,15130,15120,254
|
|
20230823,115200,3711575590,15130,15130,15130,15130,332
|
|
20230823,115100,3706552430,15130,15130,15140,15130,160
|
|
20230823,115000,3704131620,15130,15130,15130,15130,70
|
|
20230823,114900,3703072520,15140,15140,15140,15140,28
|
|
20230823,114800,3702648600,15140,15150,15150,15140,305
|
|
20230823,114700,3698030830,15150,15150,15150,15140,1183
|
|
20230823,114600,3680120160,15150,15150,15150,15150,11
|
|
20230823,114500,3679953510,15140,15150,15150,15140,270
|
|
20230823,114400,3675864700,15150,15140,15150,15140,222
|
|
20230823,114300,3672502110,15140,15140,15140,15140,208
|
|
20230823,114200,3669352990,15140,15140,15140,15120,438
|
|
20230823,114100,3662726700,15140,15140,15150,15140,169
|
|
20230823,114000,3660167940,15150,15150,15150,15150,34
|
|
20230823,113900,3659652840,15130,15130,15150,15130,209
|
|
20230823,113800,3656489470,15130,15130,15130,15130,94
|
|
20230823,113700,3655067250,15130,15140,15140,15130,554
|
|
20230823,113600,3646683690,15140,15140,15140,15140,229
|
|
20230823,113500,3643216630,15140,15140,15140,15130,582
|
|
20230823,113400,3634405830,15140,15140,15140,15130,444
|
|
20230823,113300,3627683930,15140,15130,15150,15130,1159
|
|
20230823,113200,3610136650,15130,15130,15130,15130,324
|
|
20230823,113100,3605234530,15130,15130,15130,15130,50
|
|
20230823,113000,3604478030,15130,15110,15130,15110,261
|
|
20230823,112900,3600533430,15110,15100,15110,15100,544
|
|
20230823,112800,3592317250,15100,15100,15100,15100,760
|
|
20230823,112700,3580841250,15110,15120,15120,15100,1198
|
|
20230823,112600,3562745010,15120,15130,15130,15120,91
|
|
20230823,112500,3561368870,15130,15130,15130,15130,33
|
|
20230823,112400,3560869580,15120,15120,15120,15100,1212
|
|
20230823,112300,3542557430,15110,15130,15130,15110,90
|
|
20230823,112200,3541197190,15110,15100,15140,15100,310
|
|
20230823,112100,3536513220,15100,15140,15140,15090,2244
|
|
20230823,112000,3502621170,15140,15110,15140,15110,2078
|
|
20230823,111900,3471222470,15140,15130,15140,15110,222
|
|
20230823,111800,3467864940,15120,15110,15120,15100,1559
|
|
20230823,111700,3444295660,15100,15120,15120,15080,1600
|
|
20230823,111600,3420146580,15100,15100,15100,15090,534
|
|
20230823,111500,3412085580,15100,15130,15130,15090,8671
|
|
20230823,111400,3281065600,15120,15130,15130,15120,943
|
|
20230823,111300,3266805760,15130,15140,15140,15130,957
|
|
20230823,111200,3252326340,15140,15130,15140,15130,78
|
|
20230823,111100,3251145820,15130,15140,15140,15130,202
|
|
20230823,111000,3248089150,15140,15130,15140,15120,175
|
|
20230823,110900,3245441400,15130,15130,15130,15120,333
|
|
20230823,110800,3240404110,15130,15150,15150,15130,556
|
|
20230823,110700,3231990410,15150,15160,15160,15120,466
|
|
20230823,110600,3224942760,15130,15140,15140,15130,3260
|
|
20230823,110500,3175608510,15150,15160,15160,15150,1566
|
|
20230823,110400,3151880170,15160,15150,15160,15150,141
|
|
20230823,110300,3149743270,15150,15180,15180,15150,392
|
|
20230823,110200,3143798430,15170,15170,15180,15170,306
|
|
20230823,110100,3139155770,15160,15150,15160,15150,314
|
|
20230823,110000,3134397090,15150,15150,15160,15150,325
|
|
20230823,105900,3129473280,15150,15150,15150,15150,390
|
|
20230823,105800,3123564780,15150,15150,15150,15150,70
|
|
20230823,105700,3122504280,15140,15150,15150,15140,403
|
|
20230823,105600,3116399420,15140,15140,15140,15140,337
|
|
20230823,105500,3111297240,15140,15150,15180,15130,3846
|
|
20230823,105400,3053072850,15140,15170,15180,15140,3551
|
|
20230823,105300,2999258730,15170,15170,15180,15170,1168
|
|
20230823,105200,2981539350,15180,15190,15190,15170,5220
|
|
20230823,105100,2902269570,15200,15200,15200,15190,691
|
|
20230823,105000,2891767790,15200,15190,15210,15190,968
|
|
20230823,104900,2877058650,15190,15230,15230,15190,3922
|
|
20230823,104800,2817414020,15230,15260,15260,15230,1655
|
|
20230823,104700,2792179270,15260,15260,15260,15260,0
|
|
20230823,104600,2792179270,15260,15290,15290,15260,603
|
|
20230823,104500,2782977240,15260,15290,15290,15260,89
|
|
20230823,104400,2781618500,15260,15260,15260,15260,0
|
|
20230823,104300,2781618500,15260,15260,15260,15260,455
|
|
20230823,104200,2774675200,15260,15240,15260,15240,941
|
|
20230823,104100,2760321560,15240,15240,15240,15230,212
|
|
20230823,104000,2757091650,15240,15280,15280,15240,1930
|
|
20230823,103900,2727646590,15290,15310,15310,15270,3061
|
|
20230823,103800,2680852970,15320,15310,15320,15310,738
|
|
20230823,103700,2669553420,15300,15300,15310,15300,586
|
|
20230823,103600,2660585470,15300,15300,15300,15290,180
|
|
20230823,103500,2657832180,15290,15310,15310,15290,1003
|
|
20230823,103400,2642486260,15310,15330,15330,15300,854
|
|
20230823,103300,2629408980,15320,15370,15370,15320,943
|
|
20230823,103200,2614943440,15360,15370,15370,15350,85
|
|
20230823,103100,2613638580,15380,15370,15380,15350,4613
|
|
20230823,103000,2542814720,15370,15350,15370,15350,1342
|
|
20230823,102900,2522194580,15350,15360,15360,15350,2375
|
|
20230823,102800,2485732100,15360,15360,15360,15350,721
|
|
20230823,102700,2474657740,15360,15320,15360,15320,1204
|
|
20230823,102600,2456180070,15320,15350,15350,15320,582
|
|
20230823,102500,2447250870,15340,15300,15350,15300,1734
|
|
20230823,102400,2420685700,15300,15280,15300,15250,1881
|
|
20230823,102300,2391922290,15250,15240,15280,15240,83
|
|
20230823,102200,2390657130,15240,15230,15240,15230,735
|
|
20230823,102100,2379455780,15230,15240,15240,15230,2436
|
|
20230823,102000,2342341850,15230,15270,15270,15230,1076
|
|
20230823,101900,2325936760,15260,15270,15270,15260,101
|
|
20230823,101800,2324395490,15250,15270,15270,15250,2903
|
|
20230823,101700,2280092120,15280,15290,15290,15280,229
|
|
20230823,101600,2276592390,15290,15270,15290,15270,327
|
|
20230823,101500,2271596580,15270,15280,15310,15270,254
|
|
20230823,101400,2267712970,15260,15290,15290,15260,103
|
|
20230823,101300,2266140310,15300,15300,15300,15300,1649
|
|
20230823,101200,2240910610,15300,15320,15320,15300,329
|
|
20230823,101100,2235873640,15320,15340,15340,15320,1766
|
|
20230823,101000,2208800100,15350,15340,15350,15340,532
|
|
20230823,100900,2200637910,15340,15340,15350,15340,580
|
|
20230823,100800,2191738370,15330,15340,15350,15330,1102
|
|
20230823,100700,2174833640,15350,15340,15350,15330,424
|
|
20230823,100600,2168328490,15340,15340,15350,15330,1271
|
|
20230823,100500,2148830750,15330,15310,15330,15310,1000
|
|
20230823,100400,2133504090,15310,15320,15320,15310,201
|
|
20230823,100300,2130426060,15320,15280,15320,15280,1697
|
|
20230823,100200,2104460160,15280,15270,15290,15270,261
|
|
20230823,100100,2100472250,15290,15240,15290,15240,117
|
|
20230823,100000,2098683990,15220,15240,15240,15210,314
|
|
20230823,095900,2093899630,15210,15210,15210,15210,151
|
|
20230823,095800,2091602920,15210,15250,15250,15210,457
|
|
20230823,095700,2084635670,15260,15250,15260,15250,63
|
|
20230823,095600,2083674820,15250,15280,15280,15250,617
|
|
20230823,095500,2074255430,15280,15290,15290,15280,254
|
|
20230823,095400,2070374280,15280,15290,15300,15280,871
|
|
20230823,095300,2057051580,15290,15300,15300,15260,781
|
|
20230823,095200,2045115810,15310,15260,15320,15250,3275
|
|
20230823,095100,1995104870,15260,15210,15260,15210,3507
|
|
20230823,095000,1941690960,15210,15200,15210,15200,225
|
|
20230823,094900,1938268790,15210,15210,15210,15180,849
|
|
20230823,094800,1925375860,15210,15190,15230,15180,807
|
|
20230823,094700,1913107890,15200,15200,15200,15160,1306
|
|
20230823,094600,1893256730,15160,15180,15190,15150,4478
|
|
20230823,094500,1825328840,15160,15160,15170,15150,1495
|
|
20230823,094400,1802659880,15160,15140,15170,15130,1283
|
|
20230823,094300,1783231720,15130,15130,15140,15120,1590
|
|
20230823,094200,1759173310,15120,15160,15160,15120,1976
|
|
20230823,094100,1729270240,15160,15190,15190,15160,971
|
|
20230823,094000,1714540160,15190,15200,15200,15190,204
|
|
20230823,093900,1711441390,15200,15190,15200,15190,64
|
|
20230823,093800,1710469090,15190,15200,15200,15190,26
|
|
20230823,093700,1710074040,15200,15200,15200,15180,221
|
|
20230823,093600,1706715440,15200,15220,15220,15150,1672
|
|
20230823,093500,1681338300,15210,15210,15220,15210,208
|
|
20230823,093400,1678174610,15210,15210,15210,15210,190
|
|
20230823,093300,1675284710,15240,15220,15260,15220,4317
|
|
20230823,093200,1609511700,15220,15180,15220,15180,480
|
|
20230823,093100,1602222210,15170,15140,15170,15130,1119
|
|
20230823,093000,1585258150,15140,15110,15140,15110,568
|
|
20230823,092900,1576668940,15140,15130,15140,15120,6480
|
|
20230823,092800,1478663180,15130,15130,15130,15120,2360
|
|
20230823,092700,1442957630,15130,15150,15160,15120,5523
|
|
20230823,092600,1359357460,15150,15160,15170,15150,2614
|
|
20230823,092500,1319748700,15160,15170,15180,15160,2353
|
|
20230823,092400,1284066270,15170,15160,15170,15150,1874
|
|
20230823,092300,1255654330,15150,15170,15180,15140,4171
|
|
20230823,092200,1192443590,15160,15210,15210,15160,6462
|
|
20230823,092100,1094350970,15200,15210,15230,15200,539
|
|
20230823,092000,1086156100,15230,15210,15230,15170,1255
|
|
20230823,091900,1067092710,15180,15200,15210,15180,3270
|
|
20230823,091800,1017407090,15200,15260,15260,15190,3104
|
|
20230823,091700,970189130,15260,15270,15270,15250,1080
|
|
20230823,091600,953706140,15260,15270,15300,15260,372
|
|
20230823,091500,948027840,15310,15300,15330,15270,2305
|
|
20230823,091400,912822380,15320,15310,15320,15270,1006
|
|
20230823,091300,897426180,15330,15300,15330,15300,433
|
|
20230823,091200,890801250,15300,15300,15300,15260,512
|
|
20230823,091100,882969410,15260,15360,15380,15260,4747
|
|
20230823,091000,810156450,15400,15420,15420,15330,5856
|
|
20230823,090900,720273940,15420,15400,15420,15390,2301
|
|
20230823,090800,684839400,15400,15310,15440,15310,5486
|
|
20230823,090700,600522700,15330,15340,15340,15330,423
|
|
20230823,090600,594034090,15340,15150,15340,15150,7542
|
|
20230823,090500,478921080,15150,15180,15180,15140,2779
|
|
20230823,090400,436801560,15160,15250,15250,15160,795
|
|
20230823,090300,424734250,15160,15270,15280,15160,1568
|
|
20230823,090200,400919410,15280,15160,15280,15140,3478
|
|
20230823,090100,348149910,15150,15280,15280,15130,14338
|
|
20230823,090000,130153130,15300,15370,15370,15260,6745
|