594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185100,20027058830,17100,17100,17100,17100,54347
|
|
20230814,185000,20027058830,17100,17100,17100,17100,0
|
|
20230814,184900,20027058830,17100,17100,17100,17100,0
|
|
20230814,184800,20027058830,17100,17100,17100,17100,0
|
|
20230814,184700,20027058830,17100,17100,17100,17100,0
|
|
20230814,184600,20027058830,17100,17100,17100,17100,0
|
|
20230814,184500,20027058830,17100,17100,17100,17100,0
|
|
20230814,184400,20027058830,17100,17100,17100,17100,0
|
|
20230814,184300,20027058830,17100,17100,17100,17100,0
|
|
20230814,184200,20027058830,17100,17100,17100,17100,0
|
|
20230814,184100,20027058830,17100,17100,17100,17100,0
|
|
20230814,184000,20027058830,17100,17100,17100,17100,0
|
|
20230814,183900,20027058830,17100,17100,17100,17100,0
|
|
20230814,183800,20027058830,17100,17100,17100,17100,0
|
|
20230814,183700,20027058830,17100,17100,17100,17100,0
|
|
20230814,183600,20027058830,17100,17100,17100,17100,0
|
|
20230814,183500,20027058830,17100,17100,17100,17100,0
|
|
20230814,183400,20027058830,17100,17100,17100,17100,0
|
|
20230814,183300,20027058830,17100,17100,17100,17100,0
|
|
20230814,183200,20027058830,17100,17100,17100,17100,0
|
|
20230814,183100,20027058830,17100,17100,17100,17100,0
|
|
20230814,183000,20027058830,17100,17100,17100,17100,0
|
|
20230814,182900,20027058830,17100,17100,17100,17100,0
|
|
20230814,182800,20027058830,17100,17100,17100,17100,0
|
|
20230814,182700,20027058830,17100,17100,17100,17100,0
|
|
20230814,182600,20027058830,17100,17100,17100,17100,0
|
|
20230814,182500,20027058830,17100,17100,17100,17100,0
|
|
20230814,182400,20027058830,17100,17100,17100,17100,0
|
|
20230814,182300,20027058830,17100,17100,17100,17100,0
|
|
20230814,182200,20027058830,17100,17100,17100,17100,0
|
|
20230814,182100,20027058830,17100,17100,17100,17100,54347
|
|
20230814,182000,20027058830,17100,17100,17100,17100,0
|
|
20230814,181900,20027058830,17100,17100,17100,17100,0
|
|
20230814,181800,20027058830,17100,17100,17100,17100,0
|
|
20230814,181700,20027058830,17100,17100,17100,17100,0
|
|
20230814,181600,20027058830,17100,17100,17100,17100,0
|
|
20230814,181500,20027058830,17100,17100,17100,17100,0
|
|
20230814,181400,20027058830,17100,17100,17100,17100,0
|
|
20230814,181300,20027058830,17100,17100,17100,17100,0
|
|
20230814,181200,20027058830,17100,17100,17100,17100,0
|
|
20230814,181100,20027058830,17100,17100,17100,17100,0
|
|
20230814,181000,20027058830,17100,17100,17100,17100,0
|
|
20230814,180900,20027058830,17100,17100,17100,17100,0
|
|
20230814,180800,20027058830,17100,17100,17100,17100,0
|
|
20230814,180700,20027058830,17100,17100,17100,17100,0
|
|
20230814,180600,20027058830,17100,17100,17100,17100,0
|
|
20230814,180500,20027058830,17100,17100,17100,17100,0
|
|
20230814,180400,20027058830,17100,17100,17100,17100,0
|
|
20230814,180300,20027058830,17100,17100,17100,17100,0
|
|
20230814,180200,20027058830,17100,17100,17100,17100,0
|
|
20230814,180100,20027058830,17100,17100,17100,17100,0
|
|
20230814,180000,20027058830,17100,17100,17100,17100,0
|
|
20230814,175900,20027058830,17100,17100,17100,17100,0
|
|
20230814,175800,20027058830,17100,17100,17100,17100,0
|
|
20230814,175700,20027058830,17100,17100,17100,17100,0
|
|
20230814,175600,20027058830,17100,17100,17100,17100,0
|
|
20230814,175500,20027058830,17100,17100,17100,17100,0
|
|
20230814,175400,20027058830,17100,17100,17100,17100,0
|
|
20230814,175300,20027058830,17100,17100,17100,17100,0
|
|
20230814,175200,20027058830,17100,17100,17100,17100,0
|
|
20230814,175100,20027058830,17100,17100,17100,17100,54347
|
|
20230814,175000,20027058830,17100,17100,17100,17100,0
|
|
20230814,174900,20027058830,17100,17100,17100,17100,0
|
|
20230814,174800,20027058830,17100,17100,17100,17100,0
|
|
20230814,174700,20027058830,17100,17100,17100,17100,0
|
|
20230814,174600,20027058830,17100,17100,17100,17100,0
|
|
20230814,174500,20027058830,17100,17100,17100,17100,0
|
|
20230814,174400,20027058830,17100,17100,17100,17100,0
|
|
20230814,174300,20027058830,17100,17100,17100,17100,0
|
|
20230814,174200,20027058830,17100,17100,17100,17100,0
|
|
20230814,174100,20027058830,17100,17100,17100,17100,0
|
|
20230814,174000,20027058830,17100,17100,17100,17100,0
|
|
20230814,173900,20027058830,17100,17100,17100,17100,0
|
|
20230814,173800,20027058830,17100,17100,17100,17100,0
|
|
20230814,173700,20027058830,17100,17100,17100,17100,0
|
|
20230814,173600,20027058830,17100,17100,17100,17100,0
|
|
20230814,173500,20027058830,17100,17100,17100,17100,0
|
|
20230814,173400,20027058830,17100,17100,17100,17100,0
|
|
20230814,173300,20027058830,17100,17100,17100,17100,0
|
|
20230814,173200,20027058830,17100,17100,17100,17100,0
|
|
20230814,173100,20027058830,17100,17100,17100,17100,0
|
|
20230814,173000,20027058830,17100,17100,17100,17100,0
|
|
20230814,172900,20027058830,17100,17100,17100,17100,0
|
|
20230814,172800,20027058830,17100,17100,17100,17100,0
|
|
20230814,172700,20027058830,17100,17100,17100,17100,0
|
|
20230814,172600,20027058830,17100,17100,17100,17100,0
|
|
20230814,172500,20027058830,17100,17100,17100,17100,0
|
|
20230814,172400,20027058830,17100,17100,17100,17100,0
|
|
20230814,172300,20027058830,17100,17100,17100,17100,0
|
|
20230814,172200,20027058830,17100,17100,17100,17100,0
|
|
20230814,172100,20027058830,17100,17100,17100,17100,54347
|
|
20230814,172000,20027058830,17100,17100,17100,17100,0
|
|
20230814,171900,20027058830,17100,17100,17100,17100,0
|
|
20230814,171800,20027058830,17100,17100,17100,17100,0
|
|
20230814,171700,20027058830,17100,17100,17100,17100,0
|
|
20230814,171600,20027058830,17100,17100,17100,17100,0
|
|
20230814,171500,20027058830,17100,17100,17100,17100,0
|
|
20230814,171400,20027058830,17100,17100,17100,17100,0
|
|
20230814,171300,20027058830,17100,17100,17100,17100,0
|
|
20230814,171200,20027058830,17100,17100,17100,17100,0
|
|
20230814,171100,20027058830,17100,17100,17100,17100,0
|
|
20230814,171000,20027058830,17100,17100,17100,17100,0
|
|
20230814,170900,20027058830,17100,17100,17100,17100,0
|
|
20230814,170800,20027058830,17100,17100,17100,17100,0
|
|
20230814,170700,20027058830,17100,17100,17100,17100,0
|
|
20230814,170600,20027058830,17100,17100,17100,17100,0
|
|
20230814,170500,20027058830,17100,17100,17100,17100,0
|
|
20230814,170400,20027058830,17100,17100,17100,17100,0
|
|
20230814,170300,20027058830,17100,17100,17100,17100,0
|
|
20230814,170200,20027058830,17100,17100,17100,17100,0
|
|
20230814,170100,20027058830,17100,17100,17100,17100,0
|
|
20230814,170000,20027058830,17100,17100,17100,17100,0
|
|
20230814,165900,20027058830,17100,17100,17100,17100,0
|
|
20230814,165800,20027058830,17100,17100,17100,17100,0
|
|
20230814,165700,20027058830,17100,17100,17100,17100,0
|
|
20230814,165600,20027058830,17100,17100,17100,17100,0
|
|
20230814,165500,20027058830,17100,17100,17100,17100,0
|
|
20230814,165400,20027058830,17100,17100,17100,17100,0
|
|
20230814,165300,20027058830,17100,17100,17100,17100,0
|
|
20230814,165200,20027058830,17100,17100,17100,17100,0
|
|
20230814,165100,20027058830,17100,17100,17100,17100,54347
|
|
20230814,165000,20027058830,17100,17100,17100,17100,0
|
|
20230814,164900,20027058830,17100,17100,17100,17100,0
|
|
20230814,164800,20027058830,17100,17100,17100,17100,0
|
|
20230814,164700,20027058830,17100,17100,17100,17100,0
|
|
20230814,164600,20027058830,17100,17100,17100,17100,0
|
|
20230814,164500,20027058830,17100,17100,17100,17100,0
|
|
20230814,164400,20027058830,17100,17100,17100,17100,0
|
|
20230814,164300,20027058830,17100,17100,17100,17100,0
|
|
20230814,164200,20027058830,17100,17100,17100,17100,0
|
|
20230814,164100,20027058830,17100,17100,17100,17100,0
|
|
20230814,164000,20027058830,17100,17100,17100,17100,0
|
|
20230814,163900,20027058830,17100,17100,17100,17100,0
|
|
20230814,163800,20027058830,17100,17100,17100,17100,0
|
|
20230814,163700,20027058830,17100,17100,17100,17100,0
|
|
20230814,163600,20027058830,17100,17100,17100,17100,0
|
|
20230814,163500,20027058830,17100,17100,17100,17100,0
|
|
20230814,163400,20027058830,17100,17100,17100,17100,0
|
|
20230814,163300,20027058830,17100,17100,17100,17100,0
|
|
20230814,163200,20027058830,17100,17100,17100,17100,0
|
|
20230814,163100,20027058830,17100,17100,17100,17100,0
|
|
20230814,163000,20027058830,17100,17100,17100,17100,0
|
|
20230814,162900,20027058830,17100,17100,17100,17100,0
|
|
20230814,162800,20027058830,17100,17100,17100,17100,0
|
|
20230814,162700,20027058830,17100,17100,17100,17100,0
|
|
20230814,162600,20027058830,17100,17100,17100,17100,0
|
|
20230814,162500,20027058830,17100,17100,17100,17100,0
|
|
20230814,162400,20027058830,17100,17100,17100,17100,0
|
|
20230814,162300,20027058830,17100,17100,17100,17100,0
|
|
20230814,162200,20027058830,17100,17100,17100,17100,0
|
|
20230814,162100,20027058830,17100,17100,17100,17100,54347
|
|
20230814,162000,20027058830,17100,17100,17100,17100,0
|
|
20230814,161900,20027058830,17100,17100,17100,17100,0
|
|
20230814,161800,20027058830,17100,17100,17100,17100,0
|
|
20230814,161700,20027058830,17100,17100,17100,17100,0
|
|
20230814,161600,20027058830,17100,17100,17100,17100,0
|
|
20230814,161500,20027058830,17100,17100,17100,17100,0
|
|
20230814,161400,20027058830,17100,17100,17100,17100,0
|
|
20230814,161300,20027058830,17100,17100,17100,17100,0
|
|
20230814,161200,20027058830,17100,17100,17100,17100,0
|
|
20230814,161100,20027058830,17100,17100,17100,17100,0
|
|
20230814,161000,20027058830,17100,17100,17100,17100,0
|
|
20230814,160900,20027058830,17100,17100,17100,17100,0
|
|
20230814,160800,20027058830,17100,17100,17100,17100,0
|
|
20230814,160700,20027058830,17100,17100,17100,17100,0
|
|
20230814,160600,20027058830,17100,17100,17100,17100,0
|
|
20230814,160500,20027058830,17100,17100,17100,17100,0
|
|
20230814,160400,20027058830,17100,17100,17100,17100,0
|
|
20230814,160300,20027058830,17100,17100,17100,17100,0
|
|
20230814,160200,20027058830,17100,17100,17100,17100,0
|
|
20230814,160100,20027058830,17100,17100,17100,17100,0
|
|
20230814,160000,20027058830,17100,17100,17100,17100,0
|
|
20230814,155900,20027058830,17100,17100,17100,17100,0
|
|
20230814,155800,20027058830,17100,17100,17100,17100,0
|
|
20230814,155700,20027058830,17100,17100,17100,17100,0
|
|
20230814,155600,20027058830,17100,17100,17100,17100,0
|
|
20230814,155500,20027058830,17100,17100,17100,17100,0
|
|
20230814,155400,20027058830,17100,17100,17100,17100,0
|
|
20230814,155300,20027058830,17100,17100,17100,17100,0
|
|
20230814,155200,20027058830,17100,17100,17100,17100,0
|
|
20230814,155100,20027058830,17100,17100,17100,17100,54347
|
|
20230814,155000,20027058830,17100,17100,17100,17100,0
|
|
20230814,154900,20027058830,17100,17100,17100,17100,0
|
|
20230814,154800,20027058830,17100,17100,17100,17100,0
|
|
20230814,154700,20027058830,17100,17100,17100,17100,0
|
|
20230814,154600,20027058830,17100,17100,17100,17100,0
|
|
20230814,154500,20027058830,17100,17100,17100,17100,0
|
|
20230814,154400,20027058830,17100,17100,17100,17100,0
|
|
20230814,154300,20027058830,17100,17100,17100,17100,0
|
|
20230814,154200,20027058830,17100,17100,17100,17100,0
|
|
20230814,154100,20027058830,17100,17100,17100,17100,0
|
|
20230814,154000,20027058830,17100,17100,17100,17100,0
|
|
20230814,153900,20027058830,17100,17100,17100,17100,0
|
|
20230814,153800,20027058830,17100,17100,17100,17100,0
|
|
20230814,153700,20027058830,17100,17100,17100,17100,0
|
|
20230814,153600,20027058830,17100,17100,17100,17100,0
|
|
20230814,153500,20027058830,17100,17100,17100,17100,0
|
|
20230814,153400,20027058830,17100,17100,17100,17100,0
|
|
20230814,153300,20027058830,17100,17100,17100,17100,0
|
|
20230814,153200,20027058830,17100,17100,17100,17100,0
|
|
20230814,153100,20027058830,17100,17100,17100,17100,0
|
|
20230814,153000,20027058830,17100,17100,17100,17100,54347
|
|
20230814,152900,19097725130,17130,17130,17130,17130,0
|
|
20230814,152800,19097725130,17130,17130,17130,17130,0
|
|
20230814,152700,19097725130,17130,17130,17130,17130,0
|
|
20230814,152600,19097725130,17130,17130,17130,17130,0
|
|
20230814,152500,19097725130,17130,17130,17130,17130,0
|
|
20230814,152400,19097725130,17130,17130,17130,17130,0
|
|
20230814,152300,19097725130,17130,17130,17130,17130,0
|
|
20230814,152200,19097725130,17130,17130,17130,17130,0
|
|
20230814,152100,19097725130,17130,17130,17130,17130,0
|
|
20230814,152000,19097725130,17130,17130,17130,17130,0
|
|
20230814,151900,19097725130,17130,17120,17130,17110,3662
|
|
20230814,151800,19035045160,17120,17130,17130,17110,2793
|
|
20230814,151700,18987240710,17120,17120,17130,17120,9460
|
|
20230814,151600,18825279630,17120,17120,17140,17120,2514
|
|
20230814,151500,18782220460,17120,17140,17140,17120,3483
|
|
20230814,151400,18722556710,17140,17160,17160,17140,4925
|
|
20230814,151300,18638096370,17150,17140,17160,17140,2361
|
|
20230814,151200,18597607240,17140,17120,17150,17110,2441
|
|
20230814,151100,18555791350,17120,17120,17120,17110,836
|
|
20230814,151000,18541480920,17110,17100,17170,17100,11612
|
|
20230814,150900,18342379560,17100,17100,17100,17090,2569
|
|
20230814,150800,18298454490,17100,17110,17110,17090,3818
|
|
20230814,150700,18233183340,17110,17120,17130,17100,2614
|
|
20230814,150600,18188447620,17130,17120,17130,17120,513
|
|
20230814,150500,18179663640,17130,17140,17140,17110,9539
|
|
20230814,150400,18016240850,17140,17150,17150,17140,1798
|
|
20230814,150300,17985417880,17150,17150,17150,17140,3205
|
|
20230814,150200,17930462350,17140,17140,17150,17140,1879
|
|
20230814,150100,17898255090,17150,17120,17160,17110,8399
|
|
20230814,150000,17754292660,17120,17100,17120,17100,3117
|
|
20230814,145900,17700970120,17090,17100,17100,17090,1751
|
|
20230814,145800,17671036320,17090,17090,17100,17070,9269
|
|
20230814,145700,17512681030,17090,17090,17100,17090,1387
|
|
20230814,145600,17488975980,17100,17100,17100,17090,1550
|
|
20230814,145500,17462481450,17090,17090,17100,17090,1905
|
|
20230814,145400,17429924500,17100,17090,17100,17090,478
|
|
20230814,145300,17421752470,17090,17100,17100,17090,608
|
|
20230814,145200,17411356720,17100,17100,17120,17090,23493
|
|
20230814,145100,17009487950,17100,17100,17100,17090,4081
|
|
20230814,145000,16939709120,17100,17090,17100,17090,1451
|
|
20230814,144900,16914908090,17090,17100,17100,17090,1871
|
|
20230814,144800,16882921400,17100,17090,17100,17090,1272
|
|
20230814,144700,16861177910,17100,17100,17100,17090,938
|
|
20230814,144600,16845140740,17090,17090,17100,17090,880
|
|
20230814,144500,16830098000,17090,17100,17100,17090,3933
|
|
20230814,144400,16762854680,17100,17100,17100,17090,3949
|
|
20230814,144300,16695339780,17090,17090,17100,17090,667
|
|
20230814,144200,16683938860,17090,17100,17100,17090,783
|
|
20230814,144100,16670555590,17090,17100,17100,17090,2072
|
|
20230814,144000,16635144850,17100,17080,17100,17080,1057
|
|
20230814,143900,16617080970,17090,17090,17090,17080,1304
|
|
20230814,143800,16594798360,17080,17090,17100,17080,12475
|
|
20230814,143700,16381621660,17100,17090,17100,17090,614
|
|
20230814,143600,16371125960,17100,17100,17100,17090,1421
|
|
20230814,143500,16346827930,17100,17090,17100,17090,2107
|
|
20230814,143400,16310799630,17090,17080,17090,17070,2493
|
|
20230814,143300,16268219620,17080,17060,17090,17060,5235
|
|
20230814,143200,16178844950,17070,17060,17070,17050,2266
|
|
20230814,143100,16140187930,17060,17040,17060,17040,1359
|
|
20230814,143000,16117016760,17040,17050,17050,17040,563
|
|
20230814,142900,16107420390,17050,17040,17050,17030,973
|
|
20230814,142800,16090840470,17030,17020,17040,17020,1610
|
|
20230814,142700,16063421510,17030,17030,17030,17020,864
|
|
20230814,142600,16048711560,17030,17030,17030,17020,3079
|
|
20230814,142500,15996282020,17030,17020,17030,17020,2321
|
|
20230814,142400,15956757970,17020,17020,17030,17020,1506
|
|
20230814,142300,15931125210,17020,17030,17040,17020,4159
|
|
20230814,142200,15860301360,17030,17030,17040,17030,331
|
|
20230814,142100,15854663820,17030,17040,17040,17030,345
|
|
20230814,142000,15848787520,17040,17040,17040,17030,480
|
|
20230814,141900,15840609190,17040,17030,17060,17030,985
|
|
20230814,141800,15823828850,17060,17020,17070,17010,1967
|
|
20230814,141700,15790309330,17020,17010,17020,17010,4012
|
|
20230814,141600,15722029630,17020,17010,17020,17010,1945
|
|
20230814,141500,15688938360,17010,17010,17020,17010,3046
|
|
20230814,141400,15637117600,17010,17020,17020,17010,1237
|
|
20230814,141300,15616075460,17020,17020,17020,17010,910
|
|
20230814,141200,15600592370,17020,17020,17020,17010,1639
|
|
20230814,141100,15572709050,17020,17030,17030,17010,2192
|
|
20230814,141000,15535408700,17030,17030,17040,17020,4646
|
|
20230814,140900,15456314160,17030,17050,17050,17030,5929
|
|
20230814,140800,15355259540,17050,17040,17050,17040,1271
|
|
20230814,140700,15333599420,17040,17010,17050,17010,5125
|
|
20230814,140600,15246360930,17020,17000,17020,17000,6853
|
|
20230814,140500,15129808270,17010,17020,17020,17000,4358
|
|
20230814,140400,15055692920,17020,17010,17020,17000,10009
|
|
20230814,140300,14885507590,17010,17020,17020,17000,19915
|
|
20230814,140200,14546767640,17020,17040,17040,17020,3671
|
|
20230814,140100,14484263620,17040,17030,17040,17030,1805
|
|
20230814,140000,14453521740,17040,17050,17060,17030,7443
|
|
20230814,135900,14326665110,17050,17060,17070,17050,14570
|
|
20230814,135800,14078138250,17060,17070,17080,17060,9837
|
|
20230814,135700,13910255580,17080,17090,17090,17070,6352
|
|
20230814,135600,13801776850,17080,17090,17100,17080,4082
|
|
20230814,135500,13732026030,17090,17090,17100,17090,251
|
|
20230814,135400,13727736350,17090,17090,17100,17090,534
|
|
20230814,135300,13718609710,17090,17090,17100,17090,610
|
|
20230814,135200,13708183750,17100,17100,17100,17090,832
|
|
20230814,135100,13693959900,17100,17090,17100,17090,699
|
|
20230814,135000,13682009910,17090,17090,17100,17080,1914
|
|
20230814,134900,13649299630,17090,17080,17090,17080,1101
|
|
20230814,134800,13630488640,17090,17110,17110,17080,8280
|
|
20230814,134700,13488922340,17110,17100,17110,17090,4544
|
|
20230814,134600,13411210770,17100,17090,17100,17090,1133
|
|
20230814,134500,13391839720,17100,17090,17100,17090,2375
|
|
20230814,134400,13351232090,17090,17090,17100,17090,356
|
|
20230814,134300,13345146550,17100,17090,17100,17090,393
|
|
20230814,134200,13338429300,17090,17090,17100,17090,949
|
|
20230814,134100,13322210460,17090,17080,17100,17080,1896
|
|
20230814,134000,13289809760,17090,17090,17090,17080,739
|
|
20230814,133900,13277183690,17090,17080,17090,17070,1245
|
|
20230814,133800,13255919940,17080,17080,17080,17070,2001
|
|
20230814,133700,13221748330,17080,17070,17080,17070,2881
|
|
20230814,133600,13172542130,17080,17070,17080,17070,793
|
|
20230814,133500,13159000970,17070,17080,17080,17070,2048
|
|
20230814,133400,13124029230,17080,17080,17080,17070,679
|
|
20230814,133300,13112437050,17080,17090,17090,17070,5114
|
|
20230814,133200,13025128670,17090,17080,17090,17070,5800
|
|
20230814,133100,12926062990,17080,17090,17100,17080,5622
|
|
20230814,133000,12829985000,17090,17090,17100,17090,2378
|
|
20230814,132900,12789333580,17100,17100,17100,17090,1823
|
|
20230814,132800,12758176650,17090,17090,17100,17090,1438
|
|
20230814,132700,12733595580,17100,17090,17100,17090,983
|
|
20230814,132600,12716795340,17090,17110,17120,17090,16631
|
|
20230814,132500,12432417700,17110,17110,17120,17110,6161
|
|
20230814,132400,12327002190,17110,17120,17120,17110,5060
|
|
20230814,132300,12240422590,17120,17120,17120,17110,191
|
|
20230814,132200,12237152920,17120,17120,17120,17110,657
|
|
20230814,132100,12225909920,17110,17110,17120,17110,954
|
|
20230814,132000,12209586420,17110,17110,17120,17110,83
|
|
20230814,131900,12208165820,17110,17110,17120,17110,1087
|
|
20230814,131800,12189566260,17120,17110,17120,17110,1143
|
|
20230814,131700,12170009410,17110,17110,17120,17110,756
|
|
20230814,131600,12157071510,17110,17110,17120,17110,2654
|
|
20230814,131500,12111660280,17120,17120,17120,17110,2074
|
|
20230814,131400,12076172430,17120,17130,17130,17110,7853
|
|
20230814,131300,11941740610,17120,17130,17130,17120,1285
|
|
20230814,131200,11919731250,17130,17140,17140,17120,9602
|
|
20230814,131100,11755219670,17140,17140,17150,17140,832
|
|
20230814,131000,11740951120,17150,17140,17160,17140,6349
|
|
20230814,130900,11632068270,17140,17150,17150,17140,2064
|
|
20230814,130800,11596673510,17150,17150,17160,17150,811
|
|
20230814,130700,11582761390,17150,17160,17160,17150,185
|
|
20230814,130600,11579588150,17160,17150,17160,17150,1557
|
|
20230814,130500,11552885050,17150,17140,17150,17140,4287
|
|
20230814,130400,11479389150,17130,17130,17140,17130,659
|
|
20230814,130300,11468099740,17130,17130,17140,17130,524
|
|
20230814,130200,11459121530,17130,17160,17170,17130,6820
|
|
20230814,130100,11342203630,17170,17170,17180,17160,6186
|
|
20230814,130000,11235993330,17180,17170,17180,17170,884
|
|
20230814,125900,11220806240,17180,17170,17180,17170,787
|
|
20230814,125800,11207292020,17170,17160,17180,17160,1062
|
|
20230814,125700,11189058470,17160,17160,17170,17160,132
|
|
20230814,125600,11186793150,17170,17140,17170,17140,1447
|
|
20230814,125500,11161978400,17140,17130,17150,17130,1013
|
|
20230814,125400,11144614100,17130,17130,17140,17120,3333
|
|
20230814,125300,11087522480,17130,17140,17140,17120,6116
|
|
20230814,125200,10982759480,17140,17140,17150,17130,2926
|
|
20230814,125100,10932607450,17140,17130,17150,17120,6044
|
|
20230814,125000,10829059200,17130,17220,17220,17120,70075
|
|
20230814,124900,9624957440,17210,17220,17220,17210,781
|
|
20230814,124800,9611515820,17220,17220,17220,17210,520
|
|
20230814,124700,9602564330,17210,17210,17220,17210,1089
|
|
20230814,124600,9583815320,17220,17210,17220,17210,3854
|
|
20230814,124500,9517484710,17220,17210,17220,17210,580
|
|
20230814,124400,9507502050,17210,17210,17220,17210,483
|
|
20230814,124300,9499188370,17210,17210,17220,17210,1569
|
|
20230814,124200,9472183200,17220,17230,17230,17210,4567
|
|
20230814,124100,9393550930,17220,17220,17230,17220,732
|
|
20230814,124000,9380945380,17220,17220,17230,17220,406
|
|
20230814,123900,9373953700,17220,17240,17240,17220,5269
|
|
20230814,123800,9283194240,17230,17240,17240,17230,363
|
|
20230814,123700,9276938740,17230,17230,17240,17230,863
|
|
20230814,123600,9262065780,17230,17230,17240,17230,735
|
|
20230814,123500,9249396800,17230,17240,17240,17230,310
|
|
20230814,123400,9244052550,17240,17230,17240,17230,437
|
|
20230814,123300,9236522000,17230,17240,17240,17230,871
|
|
20230814,123200,9221506430,17240,17220,17240,17220,4460
|
|
20230814,123100,9144672770,17220,17220,17230,17220,1140
|
|
20230814,123000,9125035350,17220,17240,17250,17220,5912
|
|
20230814,122900,9023150180,17240,17240,17250,17240,85
|
|
20230814,122800,9021684270,17240,17240,17250,17240,560
|
|
20230814,122700,9012027610,17240,17240,17250,17240,1140
|
|
20230814,122600,8992373880,17250,17250,17260,17250,815
|
|
20230814,122500,8978315120,17260,17260,17270,17240,2359
|
|
20230814,122400,8937608800,17260,17280,17290,17260,3864
|
|
20230814,122300,8870837280,17280,17280,17290,17280,298
|
|
20230814,122200,8865686740,17280,17280,17290,17280,375
|
|
20230814,122100,8859203260,17290,17270,17290,17270,164
|
|
20230814,122000,8856369120,17260,17250,17290,17250,2060
|
|
20230814,121900,8820794950,17260,17240,17260,17240,1162
|
|
20230814,121800,8800750530,17250,17240,17250,17240,501
|
|
20230814,121700,8792113120,17240,17240,17250,17240,120
|
|
20230814,121600,8790043210,17240,17240,17250,17240,185
|
|
20230814,121500,8786853060,17240,17230,17250,17230,1927
|
|
20230814,121400,8753632650,17240,17230,17240,17230,1551
|
|
20230814,121300,8726908820,17230,17220,17230,17220,75
|
|
20230814,121200,8725616890,17220,17240,17240,17220,8115
|
|
20230814,121100,8585838060,17240,17230,17240,17230,182
|
|
20230814,121000,8582701700,17230,17230,17240,17230,286
|
|
20230814,120900,8577773190,17240,17230,17240,17230,2437
|
|
20230814,120800,8535770160,17240,17240,17240,17230,1584
|
|
20230814,120700,8508473000,17230,17230,17240,17230,809
|
|
20230814,120600,8494530240,17230,17230,17240,17230,623
|
|
20230814,120500,8483793850,17240,17230,17240,17230,648
|
|
20230814,120400,8472623730,17230,17240,17240,17230,2085
|
|
20230814,120300,8436695560,17240,17250,17250,17240,4165
|
|
20230814,120200,8364884920,17250,17260,17260,17240,6083
|
|
20230814,120100,8259963360,17260,17250,17260,17250,386
|
|
20230814,120000,8253302910,17250,17260,17260,17250,861
|
|
20230814,115900,8238447920,17260,17260,17260,17250,740
|
|
20230814,115800,8225677130,17260,17250,17260,17250,1621
|
|
20230814,115700,8197713780,17260,17260,17260,17250,525
|
|
20230814,115600,8188654310,17260,17250,17260,17250,228
|
|
20230814,115500,8184719550,17260,17250,17260,17250,1461
|
|
20230814,115400,8159503820,17260,17250,17260,17250,588
|
|
20230814,115300,8149359440,17250,17250,17260,17250,920
|
|
20230814,115200,8133484920,17250,17250,17260,17250,277
|
|
20230814,115100,8128705400,17250,17250,17260,17250,898
|
|
20230814,115000,8113206510,17260,17260,17260,17250,940
|
|
20230814,114900,8096987910,17250,17260,17260,17250,1622
|
|
20230814,114800,8068997220,17260,17260,17270,17260,243
|
|
20230814,114700,8064802930,17260,17260,17270,17260,242
|
|
20230814,114600,8060625940,17260,17260,17260,17260,1326
|
|
20230814,114500,8037739180,17260,17260,17270,17260,243
|
|
20230814,114400,8033544920,17270,17260,17270,17260,682
|
|
20230814,114300,8021773120,17260,17280,17280,17260,3638
|
|
20230814,114200,7958942450,17280,17280,17290,17280,238
|
|
20230814,114100,7954828300,17280,17280,17290,17280,664
|
|
20230814,114000,7943352910,17280,17280,17290,17280,668
|
|
20230814,113900,7931803390,17280,17280,17290,17280,286
|
|
20230814,113800,7926861010,17280,17280,17290,17280,1385
|
|
20230814,113700,7902923500,17280,17270,17290,17270,1498
|
|
20230814,113600,7877048930,17270,17270,17270,17260,1948
|
|
20230814,113500,7843414050,17260,17270,17270,17260,528
|
|
20230814,113400,7834297430,17260,17260,17270,17260,227
|
|
20230814,113300,7830378250,17260,17260,17270,17260,528
|
|
20230814,113200,7821260470,17260,17270,17300,17260,2556
|
|
20230814,113100,7777075410,17270,17250,17270,17250,164
|
|
20230814,113000,7774243920,17250,17240,17260,17230,1257
|
|
20230814,112900,7752571830,17240,17230,17250,17230,227
|
|
20230814,112800,7748659380,17230,17230,17240,17230,1032
|
|
20230814,112700,7730870010,17240,17240,17240,17230,1301
|
|
20230814,112600,7708446970,17230,17230,17240,17220,1178
|
|
20230814,112500,7688150980,17220,17220,17230,17220,393
|
|
20230814,112400,7681383200,17220,17220,17230,17220,1868
|
|
20230814,112300,7649208570,17230,17230,17230,17220,1524
|
|
20230814,112200,7622959800,17230,17230,17240,17220,6694
|
|
20230814,112100,7507660360,17240,17240,17240,17230,486
|
|
20230814,112000,7499285530,17240,17270,17270,17230,17812
|
|
20230814,111900,7192057140,17270,17270,17270,17260,308
|
|
20230814,111800,7186740140,17270,17260,17280,17260,2335
|
|
20230814,111700,7146413500,17270,17270,17270,17260,1169
|
|
20230814,111600,7126230480,17270,17250,17270,17250,4475
|
|
20230814,111500,7048997630,17250,17260,17260,17250,3425
|
|
20230814,111400,6989893890,17260,17260,17260,17250,3452
|
|
20230814,111300,6930345910,17260,17300,17300,17250,18452
|
|
20230814,111200,6611505900,17310,17300,17310,17300,287
|
|
20230814,111100,6606540680,17310,17300,17310,17300,391
|
|
20230814,111000,6599775550,17310,17300,17320,17300,2332
|
|
20230814,110900,6559408770,17300,17300,17310,17300,1220
|
|
20230814,110800,6538300580,17300,17310,17310,17300,636
|
|
20230814,110700,6527293600,17300,17300,17310,17300,817
|
|
20230814,110600,6513154120,17300,17290,17310,17290,2379
|
|
20230814,110500,6472002450,17300,17300,17300,17290,3325
|
|
20230814,110400,6414499510,17300,17300,17310,17290,2040
|
|
20230814,110300,6379209940,17300,17320,17320,17300,1108
|
|
20230814,110200,6360032080,17310,17310,17320,17310,3765
|
|
20230814,110100,6294843360,17320,17330,17340,17310,4521
|
|
20230814,110000,6216532840,17330,17340,17350,17330,2069
|
|
20230814,105900,6180654150,17330,17330,17330,17320,2002
|
|
20230814,105800,6145961070,17320,17310,17320,17300,1645
|
|
20230814,105700,6117481660,17310,17300,17310,17290,1082
|
|
20230814,105600,6098762560,17290,17290,17300,17290,1350
|
|
20230814,105500,6075407720,17310,17280,17310,17280,3039
|
|
20230814,105400,6022859960,17290,17290,17290,17280,895
|
|
20230814,105300,6007387200,17290,17280,17300,17270,1945
|
|
20230814,105200,5973770660,17270,17270,17280,17260,2089
|
|
20230814,105100,5937692880,17270,17260,17270,17260,2775
|
|
20230814,105000,5889792620,17250,17260,17260,17250,2207
|
|
20230814,104900,5851720540,17250,17280,17280,17250,7110
|
|
20230814,104800,5728934790,17280,17320,17320,17280,17736
|
|
20230814,104700,5422177880,17320,17320,17320,17310,1302
|
|
20230814,104600,5399629440,17310,17310,17320,17310,599
|
|
20230814,104500,5389260420,17310,17310,17320,17310,376
|
|
20230814,104400,5382751480,17310,17310,17320,17300,2257
|
|
20230814,104300,5343682970,17310,17310,17320,17300,4111
|
|
20230814,104200,5272521570,17310,17310,17320,17300,7477
|
|
20230814,104100,5143116420,17310,17310,17320,17300,6911
|
|
20230814,104000,5023501350,17310,17330,17330,17310,11324
|
|
20230814,103900,4827383160,17340,17340,17350,17330,5616
|
|
20230814,103800,4730016800,17340,17350,17360,17340,5282
|
|
20230814,103700,4638377430,17350,17350,17360,17350,353
|
|
20230814,103600,4632252810,17360,17360,17360,17350,2067
|
|
20230814,103500,4596380150,17350,17360,17360,17350,1347
|
|
20230814,103400,4572996440,17350,17350,17370,17350,2527
|
|
20230814,103300,4529136850,17350,17360,17360,17350,1183
|
|
20230814,103200,4508605410,17350,17360,17360,17350,1406
|
|
20230814,103100,4484207200,17360,17350,17360,17350,911
|
|
20230814,103000,4468393480,17360,17350,17360,17350,1531
|
|
20230814,102900,4441821640,17360,17360,17360,17350,2671
|
|
20230814,102800,4395454450,17360,17380,17380,17360,1736
|
|
20230814,102700,4365298980,17370,17370,17380,17370,478
|
|
20230814,102600,4356995600,17370,17350,17370,17350,1099
|
|
20230814,102500,4337908650,17350,17350,17350,17340,1367
|
|
20230814,102400,4314197630,17350,17360,17360,17340,2230
|
|
20230814,102300,4275508220,17350,17360,17360,17340,1685
|
|
20230814,102200,4246283020,17360,17360,17360,17340,10748
|
|
20230814,102100,4059803800,17370,17380,17380,17360,7886
|
|
20230814,102000,3922848330,17390,17390,17390,17380,3454
|
|
20230814,101900,3862817690,17390,17380,17390,17380,792
|
|
20230814,101800,3849052110,17380,17390,17390,17380,3970
|
|
20230814,101700,3780043210,17380,17380,17390,17380,682
|
|
20230814,101600,3768186080,17390,17380,17390,17380,413
|
|
20230814,101500,3761005480,17380,17390,17390,17380,1846
|
|
20230814,101400,3728908740,17390,17380,17390,17380,282
|
|
20230814,101300,3724006340,17380,17390,17390,17380,284
|
|
20230814,101200,3719068970,17390,17380,17390,17380,374
|
|
20230814,101100,3712568550,17380,17380,17390,17380,1162
|
|
20230814,101000,3692368340,17390,17390,17390,17380,247
|
|
20230814,100900,3688075220,17390,17390,17390,17380,519
|
|
20230814,100800,3679053390,17390,17390,17390,17380,709
|
|
20230814,100700,3666725660,17390,17390,17390,17380,802
|
|
20230814,100600,3652780120,17390,17380,17390,17380,1033
|
|
20230814,100500,3634825080,17380,17380,17390,17370,2907
|
|
20230814,100400,3584304310,17380,17370,17380,17360,5915
|
|
20230814,100300,3481509450,17360,17370,17370,17360,1112
|
|
20230814,100200,3462201860,17370,17380,17380,17360,6648
|
|
20230814,100100,3346739870,17380,17380,17380,17370,1528
|
|
20230814,100000,3320185270,17380,17390,17400,17370,6989
|
|
20230814,095900,3198677790,17400,17390,17400,17390,1232
|
|
20230814,095800,3177253130,17390,17390,17400,17390,1966
|
|
20230814,095700,3143064100,17390,17400,17400,17390,2094
|
|
20230814,095600,3106635310,17400,17400,17400,17390,247
|
|
20230814,095500,3102337580,17400,17400,17400,17400,3568
|
|
20230814,095400,3040254380,17410,17410,17410,17400,945
|
|
20230814,095300,3023810170,17410,17400,17410,17400,2749
|
|
20230814,095200,2975975600,17400,17410,17410,17400,1791
|
|
20230814,095100,2944807960,17410,17420,17420,17400,8181
|
|
20230814,095000,2802396540,17420,17430,17440,17410,9035
|
|
20230814,094900,2644950570,17430,17430,17440,17430,1166
|
|
20230814,094800,2624626370,17440,17440,17440,17430,708
|
|
20230814,094700,2612285800,17440,17440,17440,17430,1066
|
|
20230814,094600,2593695410,17440,17440,17440,17430,444
|
|
20230814,094500,2585955980,17440,17430,17440,17430,882
|
|
20230814,094400,2570579460,17440,17410,17440,17410,1126
|
|
20230814,094300,2550963090,17410,17410,17420,17400,10498
|
|
20230814,094200,2368197740,17420,17450,17450,17420,10111
|
|
20230814,094100,2191949320,17440,17470,17470,17440,9854
|
|
20230814,094000,2019954390,17470,17470,17470,17460,1728
|
|
20230814,093900,1989772950,17470,17470,17470,17460,562
|
|
20230814,093800,1979958440,17470,17470,17470,17450,2219
|
|
20230814,093700,1941204030,17470,17460,17470,17450,1314
|
|
20230814,093600,1918262690,17460,17460,17460,17450,2270
|
|
20230814,093500,1878649970,17460,17470,17470,17450,5152
|
|
20230814,093400,1788694510,17470,17470,17470,17460,392
|
|
20230814,093300,1781848990,17470,17470,17470,17460,1166
|
|
20230814,093200,1761483360,17470,17470,17470,17460,563
|
|
20230814,093100,1751652520,17470,17470,17480,17460,4108
|
|
20230814,093000,1679889950,17470,17470,17470,17460,1984
|
|
20230814,092900,1645246630,17460,17480,17480,17460,1032
|
|
20230814,092800,1627217600,17480,17470,17480,17460,1023
|
|
20230814,092700,1609345000,17480,17460,17490,17460,876
|
|
20230814,092600,1594039330,17470,17470,17500,17460,2536
|
|
20230814,092500,1549730890,17470,17460,17470,17450,1500
|
|
20230814,092400,1523540030,17450,17460,17470,17450,3358
|
|
20230814,092300,1464911790,17460,17440,17460,17440,1067
|
|
20230814,092200,1446294380,17440,17460,17460,17420,363
|
|
20230814,092100,1439963160,17460,17460,17470,17420,11935
|
|
20230814,092000,1231815220,17470,17500,17500,17460,3140
|
|
20230814,091900,1176907280,17500,17480,17500,17480,1739
|
|
20230814,091800,1146484280,17490,17490,17490,17470,1038
|
|
20230814,091700,1128341590,17470,17460,17490,17450,1620
|
|
20230814,091600,1100049540,17450,17490,17490,17450,2978
|
|
20230814,091500,1048007640,17490,17480,17510,17480,1271
|
|
20230814,091400,1025777770,17480,17510,17510,17470,2907
|
|
20230814,091300,974955590,17500,17520,17520,17500,1628
|
|
20230814,091200,946448880,17520,17530,17570,17520,1940
|
|
20230814,091100,912424250,17530,17520,17560,17510,1924
|
|
20230814,091000,878706830,17530,17530,17540,17490,3055
|
|
20230814,090900,825203960,17510,17490,17540,17490,1650
|
|
20230814,090800,796297490,17470,17440,17480,17440,4205
|
|
20230814,090700,722885650,17450,17440,17450,17430,1751
|
|
20230814,090600,692346630,17430,17430,17440,17420,932
|
|
20230814,090500,676101510,17420,17440,17460,17420,8417
|
|
20230814,090400,529346020,17450,17500,17540,17440,2588
|
|
20230814,090300,484087310,17530,17410,17530,17410,2955
|
|
20230814,090200,432484760,17410,17440,17440,17400,9073
|
|
20230814,090100,274502390,17440,17440,17450,17410,3035
|
|
20230814,090000,221602320,17420,17580,17580,17400,12193
|