594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185100,21472658030,17220,17220,17220,17220,64408
|
|
20230816,185000,21472658030,17220,17220,17220,17220,0
|
|
20230816,184900,21472658030,17220,17220,17220,17220,0
|
|
20230816,184800,21472658030,17220,17220,17220,17220,0
|
|
20230816,184700,21472658030,17220,17220,17220,17220,0
|
|
20230816,184600,21472658030,17220,17220,17220,17220,0
|
|
20230816,184500,21472658030,17220,17220,17220,17220,0
|
|
20230816,184400,21472658030,17220,17220,17220,17220,0
|
|
20230816,184300,21472658030,17220,17220,17220,17220,0
|
|
20230816,184200,21472658030,17220,17220,17220,17220,0
|
|
20230816,184100,21472658030,17220,17220,17220,17220,0
|
|
20230816,184000,21472658030,17220,17220,17220,17220,0
|
|
20230816,183900,21472658030,17220,17220,17220,17220,0
|
|
20230816,183800,21472658030,17220,17220,17220,17220,0
|
|
20230816,183700,21472658030,17220,17220,17220,17220,0
|
|
20230816,183600,21472658030,17220,17220,17220,17220,0
|
|
20230816,183500,21472658030,17220,17220,17220,17220,0
|
|
20230816,183400,21472658030,17220,17220,17220,17220,0
|
|
20230816,183300,21472658030,17220,17220,17220,17220,0
|
|
20230816,183200,21472658030,17220,17220,17220,17220,0
|
|
20230816,183100,21472658030,17220,17220,17220,17220,0
|
|
20230816,183000,21472658030,17220,17220,17220,17220,0
|
|
20230816,182900,21472658030,17220,17220,17220,17220,0
|
|
20230816,182800,21472658030,17220,17220,17220,17220,0
|
|
20230816,182700,21472658030,17220,17220,17220,17220,0
|
|
20230816,182600,21472658030,17220,17220,17220,17220,0
|
|
20230816,182500,21472658030,17220,17220,17220,17220,0
|
|
20230816,182400,21472658030,17220,17220,17220,17220,0
|
|
20230816,182300,21472658030,17220,17220,17220,17220,0
|
|
20230816,182200,21472658030,17220,17220,17220,17220,0
|
|
20230816,182100,21472658030,17220,17220,17220,17220,64408
|
|
20230816,182000,21472658030,17220,17220,17220,17220,0
|
|
20230816,181900,21472658030,17220,17220,17220,17220,0
|
|
20230816,181800,21472658030,17220,17220,17220,17220,0
|
|
20230816,181700,21472658030,17220,17220,17220,17220,0
|
|
20230816,181600,21472658030,17220,17220,17220,17220,0
|
|
20230816,181500,21472658030,17220,17220,17220,17220,0
|
|
20230816,181400,21472658030,17220,17220,17220,17220,0
|
|
20230816,181300,21472658030,17220,17220,17220,17220,0
|
|
20230816,181200,21472658030,17220,17220,17220,17220,0
|
|
20230816,181100,21472658030,17220,17220,17220,17220,0
|
|
20230816,181000,21472658030,17220,17220,17220,17220,0
|
|
20230816,180900,21472658030,17220,17220,17220,17220,0
|
|
20230816,180800,21472658030,17220,17220,17220,17220,0
|
|
20230816,180700,21472658030,17220,17220,17220,17220,0
|
|
20230816,180600,21472658030,17220,17220,17220,17220,0
|
|
20230816,180500,21472658030,17220,17220,17220,17220,0
|
|
20230816,180400,21472658030,17220,17220,17220,17220,0
|
|
20230816,180300,21472658030,17220,17220,17220,17220,0
|
|
20230816,180200,21472658030,17220,17220,17220,17220,0
|
|
20230816,180100,21472658030,17220,17220,17220,17220,0
|
|
20230816,180000,21472658030,17220,17220,17220,17220,0
|
|
20230816,175900,21472658030,17220,17220,17220,17220,0
|
|
20230816,175800,21472658030,17220,17220,17220,17220,0
|
|
20230816,175700,21472658030,17220,17220,17220,17220,0
|
|
20230816,175600,21472658030,17220,17220,17220,17220,0
|
|
20230816,175500,21472658030,17220,17220,17220,17220,0
|
|
20230816,175400,21472658030,17220,17220,17220,17220,0
|
|
20230816,175300,21472658030,17220,17220,17220,17220,0
|
|
20230816,175200,21472658030,17220,17220,17220,17220,0
|
|
20230816,175100,21472658030,17220,17220,17220,17220,64408
|
|
20230816,175000,21472658030,17220,17220,17220,17220,0
|
|
20230816,174900,21472658030,17220,17220,17220,17220,0
|
|
20230816,174800,21472658030,17220,17220,17220,17220,0
|
|
20230816,174700,21472658030,17220,17220,17220,17220,0
|
|
20230816,174600,21472658030,17220,17220,17220,17220,0
|
|
20230816,174500,21472658030,17220,17220,17220,17220,0
|
|
20230816,174400,21472658030,17220,17220,17220,17220,0
|
|
20230816,174300,21472658030,17220,17220,17220,17220,0
|
|
20230816,174200,21472658030,17220,17220,17220,17220,0
|
|
20230816,174100,21472658030,17220,17220,17220,17220,0
|
|
20230816,174000,21472658030,17220,17220,17220,17220,0
|
|
20230816,173900,21472658030,17220,17220,17220,17220,0
|
|
20230816,173800,21472658030,17220,17220,17220,17220,0
|
|
20230816,173700,21472658030,17220,17220,17220,17220,0
|
|
20230816,173600,21472658030,17220,17220,17220,17220,0
|
|
20230816,173500,21472658030,17220,17220,17220,17220,0
|
|
20230816,173400,21472658030,17220,17220,17220,17220,0
|
|
20230816,173300,21472658030,17220,17220,17220,17220,0
|
|
20230816,173200,21472658030,17220,17220,17220,17220,0
|
|
20230816,173100,21472658030,17220,17220,17220,17220,0
|
|
20230816,173000,21472658030,17220,17220,17220,17220,0
|
|
20230816,172900,21472658030,17220,17220,17220,17220,0
|
|
20230816,172800,21472658030,17220,17220,17220,17220,0
|
|
20230816,172700,21472658030,17220,17220,17220,17220,0
|
|
20230816,172600,21472658030,17220,17220,17220,17220,0
|
|
20230816,172500,21472658030,17220,17220,17220,17220,0
|
|
20230816,172400,21472658030,17220,17220,17220,17220,0
|
|
20230816,172300,21472658030,17220,17220,17220,17220,0
|
|
20230816,172200,21472658030,17220,17220,17220,17220,0
|
|
20230816,172100,21472658030,17220,17220,17220,17220,64408
|
|
20230816,172000,21472658030,17220,17220,17220,17220,0
|
|
20230816,171900,21472658030,17220,17220,17220,17220,0
|
|
20230816,171800,21472658030,17220,17220,17220,17220,0
|
|
20230816,171700,21472658030,17220,17220,17220,17220,0
|
|
20230816,171600,21472658030,17220,17220,17220,17220,0
|
|
20230816,171500,21472658030,17220,17220,17220,17220,0
|
|
20230816,171400,21472658030,17220,17220,17220,17220,0
|
|
20230816,171300,21472658030,17220,17220,17220,17220,0
|
|
20230816,171200,21472658030,17220,17220,17220,17220,0
|
|
20230816,171100,21472658030,17220,17220,17220,17220,0
|
|
20230816,171000,21472658030,17220,17220,17220,17220,0
|
|
20230816,170900,21472658030,17220,17220,17220,17220,0
|
|
20230816,170800,21472658030,17220,17220,17220,17220,0
|
|
20230816,170700,21472658030,17220,17220,17220,17220,0
|
|
20230816,170600,21472658030,17220,17220,17220,17220,0
|
|
20230816,170500,21472658030,17220,17220,17220,17220,0
|
|
20230816,170400,21472658030,17220,17220,17220,17220,0
|
|
20230816,170300,21472658030,17220,17220,17220,17220,0
|
|
20230816,170200,21472658030,17220,17220,17220,17220,0
|
|
20230816,170100,21472658030,17220,17220,17220,17220,0
|
|
20230816,170000,21472658030,17220,17220,17220,17220,0
|
|
20230816,165900,21472658030,17220,17220,17220,17220,0
|
|
20230816,165800,21472658030,17220,17220,17220,17220,0
|
|
20230816,165700,21472658030,17220,17220,17220,17220,0
|
|
20230816,165600,21472658030,17220,17220,17220,17220,0
|
|
20230816,165500,21472658030,17220,17220,17220,17220,0
|
|
20230816,165400,21472658030,17220,17220,17220,17220,0
|
|
20230816,165300,21472658030,17220,17220,17220,17220,0
|
|
20230816,165200,21472658030,17220,17220,17220,17220,0
|
|
20230816,165100,21472658030,17220,17220,17220,17220,64408
|
|
20230816,165000,21472658030,17220,17220,17220,17220,0
|
|
20230816,164900,21472658030,17220,17220,17220,17220,0
|
|
20230816,164800,21472658030,17220,17220,17220,17220,0
|
|
20230816,164700,21472658030,17220,17220,17220,17220,0
|
|
20230816,164600,21472658030,17220,17220,17220,17220,0
|
|
20230816,164500,21472658030,17220,17220,17220,17220,0
|
|
20230816,164400,21472658030,17220,17220,17220,17220,0
|
|
20230816,164300,21472658030,17220,17220,17220,17220,0
|
|
20230816,164200,21472658030,17220,17220,17220,17220,0
|
|
20230816,164100,21472658030,17220,17220,17220,17220,0
|
|
20230816,164000,21472658030,17220,17220,17220,17220,0
|
|
20230816,163900,21472658030,17220,17220,17220,17220,0
|
|
20230816,163800,21472658030,17220,17220,17220,17220,0
|
|
20230816,163700,21472658030,17220,17220,17220,17220,0
|
|
20230816,163600,21472658030,17220,17220,17220,17220,0
|
|
20230816,163500,21472658030,17220,17220,17220,17220,0
|
|
20230816,163400,21472658030,17220,17220,17220,17220,0
|
|
20230816,163300,21472658030,17220,17220,17220,17220,0
|
|
20230816,163200,21472658030,17220,17220,17220,17220,0
|
|
20230816,163100,21472658030,17220,17220,17220,17220,0
|
|
20230816,163000,21472658030,17220,17220,17220,17220,0
|
|
20230816,162900,21472658030,17220,17220,17220,17220,0
|
|
20230816,162800,21472658030,17220,17220,17220,17220,0
|
|
20230816,162700,21472658030,17220,17220,17220,17220,0
|
|
20230816,162600,21472658030,17220,17220,17220,17220,0
|
|
20230816,162500,21472658030,17220,17220,17220,17220,0
|
|
20230816,162400,21472658030,17220,17220,17220,17220,0
|
|
20230816,162300,21472658030,17220,17220,17220,17220,0
|
|
20230816,162200,21472658030,17220,17220,17220,17220,0
|
|
20230816,162100,21472658030,17220,17220,17220,17220,64408
|
|
20230816,162000,21472658030,17220,17220,17220,17220,0
|
|
20230816,161900,21472658030,17220,17220,17220,17220,0
|
|
20230816,161800,21472658030,17220,17220,17220,17220,0
|
|
20230816,161700,21472658030,17220,17220,17220,17220,0
|
|
20230816,161600,21472658030,17220,17220,17220,17220,0
|
|
20230816,161500,21472658030,17220,17220,17220,17220,0
|
|
20230816,161400,21472658030,17220,17220,17220,17220,0
|
|
20230816,161300,21472658030,17220,17220,17220,17220,0
|
|
20230816,161200,21472658030,17220,17220,17220,17220,0
|
|
20230816,161100,21472658030,17220,17220,17220,17220,0
|
|
20230816,161000,21472658030,17220,17220,17220,17220,0
|
|
20230816,160900,21472658030,17220,17220,17220,17220,0
|
|
20230816,160800,21472658030,17220,17220,17220,17220,0
|
|
20230816,160700,21472658030,17220,17220,17220,17220,0
|
|
20230816,160600,21472658030,17220,17220,17220,17220,0
|
|
20230816,160500,21472658030,17220,17220,17220,17220,0
|
|
20230816,160400,21472658030,17220,17220,17220,17220,0
|
|
20230816,160300,21472658030,17220,17220,17220,17220,0
|
|
20230816,160200,21472658030,17220,17220,17220,17220,0
|
|
20230816,160100,21472658030,17220,17220,17220,17220,0
|
|
20230816,160000,21472658030,17220,17220,17220,17220,0
|
|
20230816,155900,21472658030,17220,17220,17220,17220,0
|
|
20230816,155800,21472658030,17220,17220,17220,17220,0
|
|
20230816,155700,21472658030,17220,17220,17220,17220,0
|
|
20230816,155600,21472658030,17220,17220,17220,17220,0
|
|
20230816,155500,21472658030,17220,17220,17220,17220,0
|
|
20230816,155400,21472658030,17220,17220,17220,17220,0
|
|
20230816,155300,21472658030,17220,17220,17220,17220,0
|
|
20230816,155200,21472658030,17220,17220,17220,17220,0
|
|
20230816,155100,21472658030,17220,17220,17220,17220,64408
|
|
20230816,155000,21472658030,17220,17220,17220,17220,0
|
|
20230816,154900,21472658030,17220,17220,17220,17220,0
|
|
20230816,154800,21472658030,17220,17220,17220,17220,0
|
|
20230816,154700,21472658030,17220,17220,17220,17220,0
|
|
20230816,154600,21472658030,17220,17220,17220,17220,0
|
|
20230816,154500,21472658030,17220,17220,17220,17220,0
|
|
20230816,154400,21472658030,17220,17220,17220,17220,0
|
|
20230816,154300,21472658030,17220,17220,17220,17220,0
|
|
20230816,154200,21472658030,17220,17220,17220,17220,0
|
|
20230816,154100,21472658030,17220,17220,17220,17220,0
|
|
20230816,154000,21472658030,17220,17220,17220,17220,0
|
|
20230816,153900,21472658030,17220,17220,17220,17220,0
|
|
20230816,153800,21472658030,17220,17220,17220,17220,0
|
|
20230816,153700,21472658030,17220,17220,17220,17220,0
|
|
20230816,153600,21472658030,17220,17220,17220,17220,0
|
|
20230816,153500,21472658030,17220,17220,17220,17220,0
|
|
20230816,153400,21472658030,17220,17220,17220,17220,0
|
|
20230816,153300,21472658030,17220,17220,17220,17220,0
|
|
20230816,153200,21472658030,17220,17220,17220,17220,0
|
|
20230816,153100,21472658030,17220,17220,17220,17220,0
|
|
20230816,153000,21472658030,17220,17220,17220,17220,64408
|
|
20230816,152900,20363552270,17210,17210,17210,17210,0
|
|
20230816,152800,20363552270,17210,17210,17210,17210,0
|
|
20230816,152700,20363552270,17210,17210,17210,17210,0
|
|
20230816,152600,20363552270,17210,17210,17210,17210,0
|
|
20230816,152500,20363552270,17210,17210,17210,17210,0
|
|
20230816,152400,20363552270,17210,17210,17210,17210,0
|
|
20230816,152300,20363552270,17210,17210,17210,17210,0
|
|
20230816,152200,20363552270,17210,17210,17210,17210,0
|
|
20230816,152100,20363552270,17210,17210,17210,17210,0
|
|
20230816,152000,20363552270,17210,17210,17210,17210,0
|
|
20230816,151900,20363552270,17210,17200,17220,17200,4985
|
|
20230816,151800,20277740650,17210,17190,17210,17190,2487
|
|
20230816,151700,20234964210,17200,17220,17220,17190,6023
|
|
20230816,151600,20131320440,17220,17220,17220,17210,4112
|
|
20230816,151500,20060530450,17220,17210,17220,17190,5561
|
|
20230816,151400,19964842940,17200,17200,17210,17190,3103
|
|
20230816,151300,19911466870,17200,17200,17210,17190,1221
|
|
20230816,151200,19890467080,17190,17190,17210,17180,6668
|
|
20230816,151100,19775841230,17200,17190,17200,17190,3772
|
|
20230816,151000,19710982740,17190,17180,17200,17180,4271
|
|
20230816,150900,19637551950,17190,17190,17200,17180,3420
|
|
20230816,150800,19578758340,17190,17200,17200,17180,4711
|
|
20230816,150700,19497764630,17200,17220,17220,17200,6163
|
|
20230816,150600,19391732550,17210,17210,17220,17210,7815
|
|
20230816,150500,19257215080,17210,17220,17230,17200,10939
|
|
20230816,150400,19068880380,17220,17220,17230,17220,3989
|
|
20230816,150300,19000157660,17220,17220,17230,17220,3387
|
|
20230816,150200,18941802630,17220,17210,17220,17210,3795
|
|
20230816,150100,18876457050,17210,17220,17230,17210,3644
|
|
20230816,150000,18813708570,17220,17230,17230,17210,3385
|
|
20230816,145900,18755397920,17220,17220,17220,17210,3227
|
|
20230816,145800,18699833270,17220,17220,17220,17210,3883
|
|
20230816,145700,18632969170,17220,17230,17230,17210,4585
|
|
20230816,145600,18554009500,17220,17220,17230,17220,3129
|
|
20230816,145500,18500108760,17220,17200,17230,17200,3984
|
|
20230816,145400,18431494650,17210,17210,17220,17200,2839
|
|
20230816,145300,18382627110,17220,17220,17230,17200,15544
|
|
20230816,145200,18115004550,17230,17210,17230,17210,2744
|
|
20230816,145100,18067758630,17210,17200,17220,17200,5612
|
|
20230816,145000,17971183470,17200,17200,17210,17200,3196
|
|
20230816,144900,17916189680,17200,17210,17220,17190,6833
|
|
20230816,144800,17798625030,17210,17190,17220,17190,2715
|
|
20230816,144700,17751892840,17190,17200,17200,17190,2052
|
|
20230816,144600,17716600150,17190,17180,17200,17180,2134
|
|
20230816,144500,17679914120,17180,17190,17200,17180,3255
|
|
20230816,144400,17623946230,17190,17180,17200,17180,3472
|
|
20230816,144300,17564264600,17180,17180,17190,17180,1319
|
|
20230816,144200,17541593390,17190,17190,17190,17180,2912
|
|
20230816,144100,17491537700,17180,17170,17190,17170,1617
|
|
20230816,144000,17463749750,17170,17180,17190,17160,3356
|
|
20230816,143900,17406089660,17170,17170,17180,17160,5397
|
|
20230816,143800,17313419380,17160,17160,17170,17160,1218
|
|
20230816,143700,17292507840,17170,17170,17180,17160,1559
|
|
20230816,143600,17265740880,17170,17170,17180,17170,5149
|
|
20230816,143500,17177321760,17170,17160,17180,17160,849
|
|
20230816,143400,17162742920,17160,17170,17170,17160,1497
|
|
20230816,143300,17137048340,17160,17210,17210,17160,3321
|
|
20230816,143200,17079957890,17210,17210,17220,17210,2868
|
|
20230816,143100,17030587980,17210,17190,17220,17190,2262
|
|
20230816,143000,16991666500,17200,17200,17200,17190,923
|
|
20230816,142900,16975792390,17200,17180,17200,17180,1341
|
|
20230816,142800,16952748850,17180,17180,17180,17170,304
|
|
20230816,142700,16947527130,17180,17170,17180,17170,757
|
|
20230816,142600,16934522870,17170,17170,17170,17170,1440
|
|
20230816,142500,16909798070,17170,17170,17180,17160,1992
|
|
20230816,142400,16875596260,17170,17180,17180,17170,712
|
|
20230816,142300,16863371190,17180,17180,17180,17180,721
|
|
20230816,142200,16850984410,17190,17200,17200,17190,2083
|
|
20230816,142100,16815172820,17200,17200,17210,17200,2426
|
|
20230816,142000,16773441620,17200,17210,17210,17200,393
|
|
20230816,141900,16766679900,17210,17220,17220,17200,2368
|
|
20230816,141800,16725922680,17230,17210,17230,17200,3994
|
|
20230816,141700,16657161860,17220,17190,17220,17190,14435
|
|
20230816,141600,16408859100,17180,17170,17180,17170,3450
|
|
20230816,141500,16349603180,17160,17160,17170,17160,246
|
|
20230816,141400,16345380950,17160,17160,17170,17160,151
|
|
20230816,141300,16342789660,17160,17170,17170,17160,259
|
|
20230816,141200,16338344320,17170,17170,17170,17160,251
|
|
20230816,141100,16334036990,17160,17160,17170,17160,1090
|
|
20230816,141000,16315331720,17160,17160,17160,17160,70
|
|
20230816,140900,16314130520,17160,17130,17160,17130,1654
|
|
20230816,140800,16285774660,17140,17140,17150,17130,1579
|
|
20230816,140700,16258710960,17140,17150,17160,17140,2057
|
|
20230816,140600,16223436140,17150,17170,17170,17150,2317
|
|
20230816,140500,16183662010,17170,17170,17180,17170,2116
|
|
20230816,140400,16147326260,17160,17150,17170,17150,734
|
|
20230816,140300,16134734980,17150,17140,17150,17140,1387
|
|
20230816,140200,16110957470,17140,17140,17140,17130,1188
|
|
20230816,140100,16090602620,17140,17160,17160,17140,2817
|
|
20230816,140000,16042276280,17170,17170,17170,17160,828
|
|
20230816,135900,16028066710,17160,17160,17160,17160,99
|
|
20230816,135800,16026367870,17160,17160,17170,17150,1937
|
|
20230816,135700,15993130190,17150,17120,17180,17120,10394
|
|
20230816,135600,15814906460,17120,17130,17130,17120,186
|
|
20230816,135500,15811722120,17130,17120,17130,17120,763
|
|
20230816,135400,15798658370,17130,17130,17130,17120,1306
|
|
20230816,135300,15776287120,17120,17120,17130,17120,910
|
|
20230816,135200,15760707820,17130,17150,17160,17120,5448
|
|
20230816,135100,15667289710,17150,17150,17150,17150,791
|
|
20230816,135000,15653724060,17160,17160,17170,17150,1187
|
|
20230816,134900,15633355290,17160,17170,17170,17160,527
|
|
20230816,134800,15624309080,17160,17160,17160,17160,613
|
|
20230816,134700,15613790000,17160,17180,17180,17160,5891
|
|
20230816,134600,15512670150,17170,17190,17190,17170,1211
|
|
20230816,134500,15491876650,17190,17180,17190,17180,3354
|
|
20230816,134400,15434253770,17180,17190,17190,17180,1339
|
|
20230816,134300,15411243850,17190,17190,17190,17190,1087
|
|
20230816,134200,15392558320,17200,17190,17200,17190,1552
|
|
20230816,134100,15365877930,17190,17190,17200,17190,458
|
|
20230816,134000,15358004410,17190,17180,17190,17170,3007
|
|
20230816,133900,15306340020,17180,17170,17180,17170,298
|
|
20230816,133800,15301222150,17170,17160,17170,17160,2531
|
|
20230816,133700,15257765550,17170,17160,17170,17160,409
|
|
20230816,133600,15250746490,17160,17170,17170,17160,2191
|
|
20230816,133500,15213140370,17180,17170,17180,17170,367
|
|
20230816,133400,15206838970,17170,17180,17180,17170,914
|
|
20230816,133300,15191144990,17170,17170,17180,17170,619
|
|
20230816,133200,15180516750,17170,17180,17180,17170,2405
|
|
20230816,133100,15139211100,17180,17190,17190,17180,552
|
|
20230816,133000,15129725650,17190,17180,17190,17180,539
|
|
20230816,132900,15120461280,17180,17200,17200,17180,4346
|
|
20230816,132800,15045774080,17190,17190,17200,17190,2029
|
|
20230816,132700,15010895400,17200,17230,17230,17200,6298
|
|
20230816,132600,14902491600,17230,17220,17230,17220,3252
|
|
20230816,132500,14846463200,17220,17220,17220,17220,726
|
|
20230816,132400,14833961480,17220,17200,17220,17200,302
|
|
20230816,132300,14828762060,17220,17190,17220,17190,1433
|
|
20230816,132200,14804109220,17190,17190,17190,17180,1726
|
|
20230816,132100,14774439340,17190,17190,17190,17180,1989
|
|
20230816,132000,14740251580,17200,17190,17200,17180,5852
|
|
20230816,131900,14639654340,17200,17210,17220,17190,1014
|
|
20230816,131800,14622203810,17210,17220,17220,17210,246
|
|
20230816,131700,14617968740,17210,17200,17220,17190,3456
|
|
20230816,131600,14558496890,17190,17200,17210,17190,2628
|
|
20230816,131500,14513298720,17200,17200,17200,17190,967
|
|
20230816,131400,14496667610,17200,17180,17200,17180,2730
|
|
20230816,131300,14449735370,17180,17170,17180,17170,11
|
|
20230816,131200,14449546440,17170,17180,17180,17170,335
|
|
20230816,131100,14443793270,17170,17160,17170,17160,723
|
|
20230816,131000,14431381000,17160,17170,17170,17150,6468
|
|
20230816,130900,14320362320,17170,17180,17190,17170,1572
|
|
20230816,130800,14293356510,17180,17180,17190,17180,1612
|
|
20230816,130700,14265662160,17190,17190,17190,17190,1095
|
|
20230816,130600,14246839110,17190,17190,17190,17190,307
|
|
20230816,130500,14241561780,17190,17200,17210,17190,2447
|
|
20230816,130400,14199476960,17200,17200,17210,17200,804
|
|
20230816,130300,14185645070,17200,17210,17210,17200,1124
|
|
20230816,130200,14166309710,17200,17200,17210,17200,518
|
|
20230816,130100,14157399950,17200,17230,17230,17200,6152
|
|
20230816,130000,14051460940,17240,17230,17240,17230,1345
|
|
20230816,125900,14028285480,17230,17230,17240,17230,169
|
|
20230816,125800,14025372890,17240,17230,17240,17230,517
|
|
20230816,125700,14016463890,17240,17240,17240,17230,367
|
|
20230816,125600,14010139160,17240,17230,17240,17230,362
|
|
20230816,125500,14003899740,17230,17240,17240,17230,2750
|
|
20230816,125400,13956490090,17240,17250,17250,17240,1269
|
|
20230816,125300,13934610840,17250,17260,17260,17250,4829
|
|
20230816,125200,13851291040,17270,17270,17270,17270,40
|
|
20230816,125100,13850600240,17270,17260,17270,17260,883
|
|
20230816,125000,13835354360,17260,17250,17270,17250,2421
|
|
20230816,124900,13793567790,17250,17250,17260,17240,2831
|
|
20230816,124800,13744736840,17250,17270,17280,17250,3343
|
|
20230816,124700,13687011760,17270,17280,17280,17270,246
|
|
20230816,124600,13682763260,17280,17270,17280,17260,1372
|
|
20230816,124500,13659068100,17270,17220,17280,17220,16796
|
|
20230816,124400,13369219850,17230,17230,17240,17220,3036
|
|
20230816,124300,13316929210,17230,17230,17240,17230,1022
|
|
20230816,124200,13299319830,17230,17240,17240,17230,3187
|
|
20230816,124100,13244407700,17230,17230,17240,17230,451
|
|
20230816,124000,13236636870,17230,17230,17240,17230,539
|
|
20230816,123900,13227348520,17230,17230,17230,17230,461
|
|
20230816,123800,13219405490,17230,17240,17240,17230,745
|
|
20230816,123700,13206565700,17240,17250,17250,17230,3058
|
|
20230816,123600,13153844460,17240,17250,17250,17240,1518
|
|
20230816,123500,13127673940,17240,17240,17250,17240,931
|
|
20230816,123400,13111623040,17240,17250,17250,17240,2179
|
|
20230816,123300,13074057020,17250,17240,17250,17230,1102
|
|
20230816,123200,13055053090,17230,17220,17230,17220,445
|
|
20230816,123100,13047387500,17220,17210,17230,17210,1538
|
|
20230816,123000,13020910250,17210,17210,17210,17210,426
|
|
20230816,122900,13013578790,17210,17190,17210,17190,564
|
|
20230816,122800,13003878380,17180,17190,17190,17170,1203
|
|
20230816,122700,12983208840,17190,17200,17200,17190,832
|
|
20230816,122600,12968905320,17200,17230,17230,17190,2202
|
|
20230816,122500,12931011220,17230,17230,17230,17230,2331
|
|
20230816,122400,12890848090,17240,17230,17240,17230,2939
|
|
20230816,122300,12840196750,17230,17230,17240,17230,600
|
|
20230816,122200,12829858660,17240,17240,17240,17230,246
|
|
20230816,122100,12825619470,17240,17240,17240,17230,856
|
|
20230816,122000,12810863590,17240,17250,17250,17240,4714
|
|
20230816,121900,12729582910,17240,17260,17270,17240,13253
|
|
20230816,121800,12500888640,17260,17160,17270,17160,20813
|
|
20230816,121700,12142504220,17150,17150,17170,17150,2936
|
|
20230816,121600,12092118920,17150,17150,17150,17150,3584
|
|
20230816,121500,12030653320,17140,17140,17150,17140,396
|
|
20230816,121400,12023863860,17140,17140,17140,17130,2367
|
|
20230816,121300,11983293540,17140,17130,17140,17130,976
|
|
20230816,121200,11966573380,17130,17130,17130,17130,246
|
|
20230816,121100,11962359400,17130,17120,17140,17120,2174
|
|
20230816,121000,11925120360,17120,17120,17130,17120,459
|
|
20230816,120900,11917262120,17120,17130,17130,17120,913
|
|
20230816,120800,11901627550,17130,17130,17140,17130,1255
|
|
20230816,120700,11880129350,17140,17100,17140,17100,7042
|
|
20230816,120600,11759632170,17100,17050,17100,17050,5177
|
|
20230816,120500,11671259010,17050,17040,17050,17040,1656
|
|
20230816,120400,11643033970,17050,17050,17050,17040,184
|
|
20230816,120300,11639896880,17050,17040,17050,17040,179
|
|
20230816,120200,11636846140,17050,17050,17060,17040,962
|
|
20230816,120100,11620443220,17050,17050,17060,17050,166
|
|
20230816,120000,11617612860,17050,17050,17060,17040,792
|
|
20230816,115900,11604109650,17050,17040,17050,17030,1553
|
|
20230816,115800,11577644350,17040,17070,17080,17040,4504
|
|
20230816,115700,11500764910,17080,17070,17080,17070,758
|
|
20230816,115600,11487825810,17070,17080,17080,17070,90
|
|
20230816,115500,11486289210,17070,17080,17080,17070,38
|
|
20230816,115400,11485640250,17080,17070,17080,17070,278
|
|
20230816,115300,11480892410,17070,17070,17070,17070,803
|
|
20230816,115200,11467185200,17060,17040,17070,17030,1279
|
|
20230816,115100,11445381190,17040,17040,17040,17040,15
|
|
20230816,115000,11445125590,17030,17020,17040,17020,351
|
|
20230816,114900,11439148040,17030,17040,17040,17020,3693
|
|
20230816,114800,11376276110,17040,17050,17050,17040,570
|
|
20230816,114700,11366561210,17050,17060,17060,17050,3472
|
|
20230816,114600,11307333930,17060,17070,17070,17060,942
|
|
20230816,114500,11291262950,17070,17060,17070,17060,389
|
|
20230816,114400,11284625440,17070,17060,17070,17060,898
|
|
20230816,114300,11269304010,17060,17070,17080,17060,1150
|
|
20230816,114200,11249673700,17080,17080,17090,17080,351
|
|
20230816,114100,11243678450,17080,17100,17100,17080,684
|
|
20230816,114000,11231990510,17090,17100,17100,17090,245
|
|
20230816,113900,11227801630,17090,17080,17090,17070,1197
|
|
20230816,113800,11207352720,17080,17080,17080,17070,1092
|
|
20230816,113700,11188701400,17080,17080,17080,17070,512
|
|
20230816,113600,11179958570,17080,17090,17100,17070,3659
|
|
20230816,113500,11117432150,17100,17090,17100,17090,936
|
|
20230816,113400,11101434170,17090,17100,17100,17090,278
|
|
20230816,113300,11096680460,17100,17100,17100,17090,1063
|
|
20230816,113200,11078503810,17090,17090,17100,17090,349
|
|
20230816,113100,11072538190,17090,17100,17100,17090,167
|
|
20230816,113000,11069683210,17100,17100,17100,17090,1454
|
|
20230816,112900,11044827170,17090,17090,17100,17090,479
|
|
20230816,112800,11036639780,17100,17090,17100,17090,544
|
|
20230816,112700,11027338260,17090,17120,17120,17090,1128
|
|
20230816,112600,11008043350,17110,17170,17170,17110,3402
|
|
20230816,112500,10949686030,17160,17160,17170,17160,361
|
|
20230816,112400,10943489080,17160,17160,17170,17160,1391
|
|
20230816,112300,10919619440,17160,17150,17170,17140,2301
|
|
20230816,112200,10880162420,17140,17160,17160,17140,1035
|
|
20230816,112100,10862413430,17160,17170,17170,17140,4961
|
|
20230816,112000,10777285800,17170,17160,17170,17160,5032
|
|
20230816,111900,10690911650,17160,17100,17160,17100,13089
|
|
20230816,111800,10466764610,17090,17080,17100,17080,2452
|
|
20230816,111700,10424861420,17080,17090,17090,17080,94
|
|
20230816,111600,10423255230,17090,17090,17090,17080,722
|
|
20230816,111500,10410917870,17080,17050,17090,17050,4508
|
|
20230816,111400,10333977740,17040,17020,17040,17010,4509
|
|
20230816,111300,10257226100,17020,17030,17030,17020,1619
|
|
20230816,111200,10229660760,17040,17030,17040,17030,392
|
|
20230816,111100,10222984020,17030,17030,17040,17030,1736
|
|
20230816,111000,10193419930,17030,17030,17040,17030,330
|
|
20230816,110900,10187800020,17020,17010,17030,17000,3442
|
|
20230816,110800,10129239590,17010,17000,17010,17000,1075
|
|
20230816,110700,10110955280,17000,17000,17010,17000,543
|
|
20230816,110600,10101724270,17010,17010,17010,17000,128
|
|
20230816,110500,10099547400,17010,17000,17010,17000,896
|
|
20230816,110400,10084312350,17000,17010,17010,17000,241
|
|
20230816,110300,10080213520,17010,16990,17010,16990,5323
|
|
20230816,110200,9989736380,16990,16990,17000,16990,1360
|
|
20230816,110100,9966627610,17000,17000,17000,16990,780
|
|
20230816,110000,9953373980,16990,17000,17000,16990,567
|
|
20230816,105900,9943737780,16990,16990,17000,16990,708
|
|
20230816,105800,9931707640,16990,17000,17010,16990,3413
|
|
20230816,105700,9873688450,17000,17020,17020,17000,579
|
|
20230816,105600,9863839910,17020,17040,17050,17020,6071
|
|
20230816,105500,9760444240,17040,17040,17050,17040,883
|
|
20230816,105400,9745396140,17040,17050,17050,17040,1067
|
|
20230816,105300,9727212850,17050,17040,17050,17040,1457
|
|
20230816,105200,9702382910,17040,17040,17040,17030,1053
|
|
20230816,105100,9684440590,17040,17030,17040,17030,264
|
|
20230816,105000,9679943230,17040,17030,17040,17020,2365
|
|
20230816,104900,9639673020,17020,17030,17030,17020,210
|
|
20230816,104800,9636097250,17020,17020,17030,17020,833
|
|
20230816,104700,9621918080,17010,17010,17020,17010,179
|
|
20230816,104600,9618873010,17010,17010,17020,17010,710
|
|
20230816,104500,9606794930,17010,17030,17030,17010,326
|
|
20230816,104400,9601246710,17030,17040,17040,17030,787
|
|
20230816,104300,9587843130,17040,16990,17040,16990,4099
|
|
20230816,104200,9518146900,16990,16990,17000,16990,489
|
|
20230816,104100,9509838510,17000,17000,17000,17000,1347
|
|
20230816,104000,9486939510,17000,17010,17010,17000,158
|
|
20230816,103900,9484252830,16990,17010,17010,16990,527
|
|
20230816,103800,9475295450,17010,17020,17020,16990,3234
|
|
20230816,103700,9420338670,17040,17030,17040,17010,5824
|
|
20230816,103600,9321160910,17040,17040,17040,17030,140
|
|
20230816,103500,9318775690,17030,17020,17040,17020,1307
|
|
20230816,103400,9296520540,17010,16960,17010,16960,19702
|
|
20230816,103300,8961738530,16970,16960,16970,16960,1383
|
|
20230816,103200,8938270760,16960,16960,16980,16960,896
|
|
20230816,103100,8923072590,16960,16960,16970,16950,2375
|
|
20230816,103000,8882796330,16950,16930,16960,16930,5506
|
|
20230816,102900,8789515070,16930,16930,16940,16930,519
|
|
20230816,102800,8780728370,16930,16930,16940,16920,2772
|
|
20230816,102700,8733798710,16930,16930,16930,16930,486
|
|
20230816,102600,8725570730,16930,16930,16930,16920,3486
|
|
20230816,102500,8666552980,16940,16930,16940,16930,458
|
|
20230816,102400,8658795940,16930,16940,16940,16930,607
|
|
20230816,102300,8648519130,16930,16930,16930,16920,2588
|
|
20230816,102200,8604704740,16930,16930,16940,16930,462
|
|
20230816,102100,8596883050,16930,16930,16940,16930,2545
|
|
20230816,102000,8553794050,16930,16940,16940,16930,421
|
|
20230816,101900,8546666510,16930,16940,16940,16930,1548
|
|
20230816,101800,8520457670,16940,16930,16940,16930,152
|
|
20230816,101700,8517883620,16930,16930,16940,16930,1206
|
|
20230816,101600,8497465990,16920,16930,16940,16920,4540
|
|
20230816,101500,8420613390,16930,16930,16940,16930,1526
|
|
20230816,101400,8394770630,16940,16930,16940,16920,1649
|
|
20230816,101300,8366853180,16930,16940,16940,16930,1083
|
|
20230816,101200,8348514730,16940,16940,16950,16940,2551
|
|
20230816,101100,8305300780,16940,16950,16950,16940,1436
|
|
20230816,101000,8280967890,16950,16980,16980,16950,3682
|
|
20230816,100900,8218497130,16970,16980,16980,16970,566
|
|
20230816,100800,8208891670,16970,16980,16990,16970,5118
|
|
20230816,100700,8121980370,16980,16980,16990,16980,1283
|
|
20230816,100600,8100193820,16980,16980,16990,16980,509
|
|
20230816,100500,8091550680,16980,16990,16990,16980,574
|
|
20230816,100400,8081802910,16990,16980,16990,16980,665
|
|
20230816,100300,8070506310,16990,16990,16990,16980,897
|
|
20230816,100200,8055267130,16980,16960,17000,16960,2461
|
|
20230816,100100,8013488290,16970,16970,16970,16960,601
|
|
20230816,100000,8003291040,16960,16970,16980,16960,11280
|
|
20230816,095900,7811971680,16970,16950,16970,16950,2235
|
|
20230816,095800,7774063900,16950,16950,16960,16940,1927
|
|
20230816,095700,7741399050,16950,16980,16990,16950,4712
|
|
20230816,095600,7661431180,16980,16990,17000,16980,3546
|
|
20230816,095500,7601197730,16990,16990,17000,16980,1677
|
|
20230816,095400,7572704360,16990,16980,17000,16970,3397
|
|
20230816,095300,7514997090,16990,16990,17000,16960,3367
|
|
20230816,095200,7457811240,16980,16940,17000,16940,3121
|
|
20230816,095100,7404846390,16940,16940,16950,16930,1812
|
|
20230816,095000,7374152540,16940,16950,16960,16930,3677
|
|
20230816,094900,7311860030,16950,16940,16960,16940,2121
|
|
20230816,094800,7275917500,16950,17000,17000,16940,2356
|
|
20230816,094700,7235906070,17000,16980,17000,16950,5684
|
|
20230816,094600,7139298770,16980,16930,16990,16930,5765
|
|
20230816,094500,7041568950,16930,16910,16930,16910,5373
|
|
20230816,094400,6950624330,16910,16870,16920,16870,5086
|
|
20230816,094300,6864654470,16870,16870,16880,16840,3500
|
|
20230816,094200,6805639030,16840,16850,16900,16820,16593
|
|
20230816,094100,6525662560,16840,16820,16840,16820,4288
|
|
20230816,094000,6453509990,16810,16820,16830,16810,5029
|
|
20230816,093900,6368920370,16820,16840,16840,16820,1009
|
|
20230816,093800,6351942140,16840,16870,16870,16830,1369
|
|
20230816,093700,6328875340,16870,16900,16910,16830,5073
|
|
20230816,093600,6243233480,16900,16920,16920,16900,6591
|
|
20230816,093500,6131780540,16920,16950,16950,16910,16420
|
|
20230816,093400,5853667250,16950,16950,16960,16940,3584
|
|
20230816,093300,5792937940,16950,16940,16960,16940,4862
|
|
20230816,093200,5710520400,16940,16910,16940,16900,5333
|
|
20230816,093100,5620274940,16910,16840,16910,16810,4940
|
|
20230816,093000,5536918740,16840,16730,16840,16730,47130
|
|
20230816,092900,4746385340,16740,16740,16740,16720,13030
|
|
20230816,092800,4528465250,16740,16740,16750,16730,13145
|
|
20230816,092700,4308476330,16750,16740,16750,16740,2509
|
|
20230816,092600,4266463770,16740,16760,16760,16740,4969
|
|
20230816,092500,4183242840,16760,16760,16760,16740,4255
|
|
20230816,092400,4111949940,16760,16740,16760,16730,16669
|
|
20230816,092300,3832939770,16750,16780,16790,16750,25069
|
|
20230816,092200,3412622430,16790,16790,16800,16790,4936
|
|
20230816,092100,3329740190,16800,16800,16800,16790,15772
|
|
20230816,092000,3064909810,16800,16800,16810,16790,3757
|
|
20230816,091900,3001793420,16800,16790,16810,16790,6630
|
|
20230816,091800,2890409570,16800,16810,16810,16790,2794
|
|
20230816,091700,2843472070,16800,16800,16810,16800,6165
|
|
20230816,091600,2739859610,16800,16820,16820,16800,3934
|
|
20230816,091500,2673740750,16810,16820,16830,16810,4409
|
|
20230816,091400,2599599130,16820,16830,16840,16820,1266
|
|
20230816,091300,2578301500,16840,16850,16850,16820,7174
|
|
20230816,091200,2457486220,16850,16850,16860,16840,3452
|
|
20230816,091100,2399318650,16850,16800,16860,16800,15619
|
|
20230816,091000,2136588540,16800,16810,16810,16800,2886
|
|
20230816,090900,2088095790,16820,16820,16820,16790,14392
|
|
20230816,090800,1846215350,16820,16830,16830,16810,4584
|
|
20230816,090700,1769110230,16820,16820,16830,16810,4127
|
|
20230816,090600,1699693300,16820,16830,16850,16820,5006
|
|
20230816,090500,1615458580,16900,16830,16900,16820,7680
|
|
20230816,090400,1486185720,16820,16830,16830,16820,10669
|
|
20230816,090300,1306698770,16830,16790,16840,16790,12882
|
|
20230816,090200,1090258410,16790,16890,16900,16770,19671
|
|
20230816,090100,759407820,16890,16860,16890,16820,15968
|
|
20230816,090000,490347780,16860,16990,16990,16850,28929
|