594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185100,45580088340,17200,17200,17200,17200,87083
|
|
20230822,185000,45580088340,17200,17200,17200,17200,0
|
|
20230822,184900,45580088340,17200,17200,17200,17200,0
|
|
20230822,184800,45580088340,17200,17200,17200,17200,0
|
|
20230822,184700,45580088340,17200,17200,17200,17200,0
|
|
20230822,184600,45580088340,17200,17200,17200,17200,0
|
|
20230822,184500,45580088340,17200,17200,17200,17200,0
|
|
20230822,184400,45580088340,17200,17200,17200,17200,0
|
|
20230822,184300,45580088340,17200,17200,17200,17200,0
|
|
20230822,184200,45580088340,17200,17200,17200,17200,0
|
|
20230822,184100,45580088340,17200,17200,17200,17200,0
|
|
20230822,184000,45580088340,17200,17200,17200,17200,0
|
|
20230822,183900,45580088340,17200,17200,17200,17200,0
|
|
20230822,183800,45580088340,17200,17200,17200,17200,0
|
|
20230822,183700,45580088340,17200,17200,17200,17200,0
|
|
20230822,183600,45580088340,17200,17200,17200,17200,0
|
|
20230822,183500,45580088340,17200,17200,17200,17200,0
|
|
20230822,183400,45580088340,17200,17200,17200,17200,0
|
|
20230822,183300,45580088340,17200,17200,17200,17200,0
|
|
20230822,183200,45580088340,17200,17200,17200,17200,0
|
|
20230822,183100,45580088340,17200,17200,17200,17200,0
|
|
20230822,183000,45580088340,17200,17200,17200,17200,0
|
|
20230822,182900,45580088340,17200,17200,17200,17200,0
|
|
20230822,182800,45580088340,17200,17200,17200,17200,0
|
|
20230822,182700,45580088340,17200,17200,17200,17200,0
|
|
20230822,182600,45580088340,17200,17200,17200,17200,0
|
|
20230822,182500,45580088340,17200,17200,17200,17200,0
|
|
20230822,182400,45580088340,17200,17200,17200,17200,0
|
|
20230822,182300,45580088340,17200,17200,17200,17200,0
|
|
20230822,182200,45580088340,17200,17200,17200,17200,0
|
|
20230822,182100,45580088340,17200,17200,17200,17200,87083
|
|
20230822,182000,45580088340,17200,17200,17200,17200,0
|
|
20230822,181900,45580088340,17200,17200,17200,17200,0
|
|
20230822,181800,45580088340,17200,17200,17200,17200,0
|
|
20230822,181700,45580088340,17200,17200,17200,17200,0
|
|
20230822,181600,45580088340,17200,17200,17200,17200,0
|
|
20230822,181500,45580088340,17200,17200,17200,17200,0
|
|
20230822,181400,45580088340,17200,17200,17200,17200,0
|
|
20230822,181300,45580088340,17200,17200,17200,17200,0
|
|
20230822,181200,45580088340,17200,17200,17200,17200,0
|
|
20230822,181100,45580088340,17200,17200,17200,17200,0
|
|
20230822,181000,45580088340,17200,17200,17200,17200,0
|
|
20230822,180900,45580088340,17200,17200,17200,17200,0
|
|
20230822,180800,45580088340,17200,17200,17200,17200,0
|
|
20230822,180700,45580088340,17200,17200,17200,17200,0
|
|
20230822,180600,45580088340,17200,17200,17200,17200,0
|
|
20230822,180500,45580088340,17200,17200,17200,17200,0
|
|
20230822,180400,45580088340,17200,17200,17200,17200,0
|
|
20230822,180300,45580088340,17200,17200,17200,17200,0
|
|
20230822,180200,45580088340,17200,17200,17200,17200,0
|
|
20230822,180100,45580088340,17200,17200,17200,17200,0
|
|
20230822,180000,45580088340,17200,17200,17200,17200,0
|
|
20230822,175900,45580088340,17200,17200,17200,17200,0
|
|
20230822,175800,45580088340,17200,17200,17200,17200,0
|
|
20230822,175700,45580088340,17200,17200,17200,17200,0
|
|
20230822,175600,45580088340,17200,17200,17200,17200,0
|
|
20230822,175500,45580088340,17200,17200,17200,17200,0
|
|
20230822,175400,45580088340,17200,17200,17200,17200,0
|
|
20230822,175300,45580088340,17200,17200,17200,17200,0
|
|
20230822,175200,45580088340,17200,17200,17200,17200,0
|
|
20230822,175100,45580088340,17200,17200,17200,17200,87083
|
|
20230822,175000,45580088340,17200,17200,17200,17200,0
|
|
20230822,174900,45580088340,17200,17200,17200,17200,0
|
|
20230822,174800,45580088340,17200,17200,17200,17200,0
|
|
20230822,174700,45580088340,17200,17200,17200,17200,0
|
|
20230822,174600,45580088340,17200,17200,17200,17200,0
|
|
20230822,174500,45580088340,17200,17200,17200,17200,0
|
|
20230822,174400,45580088340,17200,17200,17200,17200,0
|
|
20230822,174300,45580088340,17200,17200,17200,17200,0
|
|
20230822,174200,45580088340,17200,17200,17200,17200,0
|
|
20230822,174100,45580088340,17200,17200,17200,17200,0
|
|
20230822,174000,45580088340,17200,17200,17200,17200,0
|
|
20230822,173900,45580088340,17200,17200,17200,17200,0
|
|
20230822,173800,45580088340,17200,17200,17200,17200,0
|
|
20230822,173700,45580088340,17200,17200,17200,17200,0
|
|
20230822,173600,45580088340,17200,17200,17200,17200,0
|
|
20230822,173500,45580088340,17200,17200,17200,17200,0
|
|
20230822,173400,45580088340,17200,17200,17200,17200,0
|
|
20230822,173300,45580088340,17200,17200,17200,17200,0
|
|
20230822,173200,45580088340,17200,17200,17200,17200,0
|
|
20230822,173100,45580088340,17200,17200,17200,17200,0
|
|
20230822,173000,45580088340,17200,17200,17200,17200,0
|
|
20230822,172900,45580088340,17200,17200,17200,17200,0
|
|
20230822,172800,45580088340,17200,17200,17200,17200,0
|
|
20230822,172700,45580088340,17200,17200,17200,17200,0
|
|
20230822,172600,45580088340,17200,17200,17200,17200,0
|
|
20230822,172500,45580088340,17200,17200,17200,17200,0
|
|
20230822,172400,45580088340,17200,17200,17200,17200,0
|
|
20230822,172300,45580088340,17200,17200,17200,17200,0
|
|
20230822,172200,45580088340,17200,17200,17200,17200,0
|
|
20230822,172100,45580088340,17200,17200,17200,17200,87083
|
|
20230822,172000,45580088340,17200,17200,17200,17200,0
|
|
20230822,171900,45580088340,17200,17200,17200,17200,0
|
|
20230822,171800,45580088340,17200,17200,17200,17200,0
|
|
20230822,171700,45580088340,17200,17200,17200,17200,0
|
|
20230822,171600,45580088340,17200,17200,17200,17200,0
|
|
20230822,171500,45580088340,17200,17200,17200,17200,0
|
|
20230822,171400,45580088340,17200,17200,17200,17200,0
|
|
20230822,171300,45580088340,17200,17200,17200,17200,0
|
|
20230822,171200,45580088340,17200,17200,17200,17200,0
|
|
20230822,171100,45580088340,17200,17200,17200,17200,0
|
|
20230822,171000,45580088340,17200,17200,17200,17200,0
|
|
20230822,170900,45580088340,17200,17200,17200,17200,0
|
|
20230822,170800,45580088340,17200,17200,17200,17200,0
|
|
20230822,170700,45580088340,17200,17200,17200,17200,0
|
|
20230822,170600,45580088340,17200,17200,17200,17200,0
|
|
20230822,170500,45580088340,17200,17200,17200,17200,0
|
|
20230822,170400,45580088340,17200,17200,17200,17200,0
|
|
20230822,170300,45580088340,17200,17200,17200,17200,0
|
|
20230822,170200,45580088340,17200,17200,17200,17200,0
|
|
20230822,170100,45580088340,17200,17200,17200,17200,0
|
|
20230822,170000,45580088340,17200,17200,17200,17200,0
|
|
20230822,165900,45580088340,17200,17200,17200,17200,0
|
|
20230822,165800,45580088340,17200,17200,17200,17200,0
|
|
20230822,165700,45580088340,17200,17200,17200,17200,0
|
|
20230822,165600,45580088340,17200,17200,17200,17200,0
|
|
20230822,165500,45580088340,17200,17200,17200,17200,0
|
|
20230822,165400,45580088340,17200,17200,17200,17200,0
|
|
20230822,165300,45580088340,17200,17200,17200,17200,0
|
|
20230822,165200,45580088340,17200,17200,17200,17200,0
|
|
20230822,165100,45580088340,17200,17200,17200,17200,87083
|
|
20230822,165000,45580088340,17200,17200,17200,17200,0
|
|
20230822,164900,45580088340,17200,17200,17200,17200,0
|
|
20230822,164800,45580088340,17200,17200,17200,17200,0
|
|
20230822,164700,45580088340,17200,17200,17200,17200,0
|
|
20230822,164600,45580088340,17200,17200,17200,17200,0
|
|
20230822,164500,45580088340,17200,17200,17200,17200,0
|
|
20230822,164400,45580088340,17200,17200,17200,17200,0
|
|
20230822,164300,45580088340,17200,17200,17200,17200,0
|
|
20230822,164200,45580088340,17200,17200,17200,17200,0
|
|
20230822,164100,45580088340,17200,17200,17200,17200,0
|
|
20230822,164000,45580088340,17200,17200,17200,17200,0
|
|
20230822,163900,45580088340,17200,17200,17200,17200,0
|
|
20230822,163800,45580088340,17200,17200,17200,17200,0
|
|
20230822,163700,45580088340,17200,17200,17200,17200,0
|
|
20230822,163600,45580088340,17200,17200,17200,17200,0
|
|
20230822,163500,45580088340,17200,17200,17200,17200,0
|
|
20230822,163400,45580088340,17200,17200,17200,17200,0
|
|
20230822,163300,45580088340,17200,17200,17200,17200,0
|
|
20230822,163200,45580088340,17200,17200,17200,17200,0
|
|
20230822,163100,45580088340,17200,17200,17200,17200,0
|
|
20230822,163000,45580088340,17200,17200,17200,17200,0
|
|
20230822,162900,45580088340,17200,17200,17200,17200,0
|
|
20230822,162800,45580088340,17200,17200,17200,17200,0
|
|
20230822,162700,45580088340,17200,17200,17200,17200,0
|
|
20230822,162600,45580088340,17200,17200,17200,17200,0
|
|
20230822,162500,45580088340,17200,17200,17200,17200,0
|
|
20230822,162400,45580088340,17200,17200,17200,17200,0
|
|
20230822,162300,45580088340,17200,17200,17200,17200,0
|
|
20230822,162200,45580088340,17200,17200,17200,17200,0
|
|
20230822,162100,45580088340,17200,17200,17200,17200,87083
|
|
20230822,162000,45580088340,17200,17200,17200,17200,0
|
|
20230822,161900,45580088340,17200,17200,17200,17200,0
|
|
20230822,161800,45580088340,17200,17200,17200,17200,0
|
|
20230822,161700,45580088340,17200,17200,17200,17200,0
|
|
20230822,161600,45580088340,17200,17200,17200,17200,0
|
|
20230822,161500,45580088340,17200,17200,17200,17200,0
|
|
20230822,161400,45580088340,17200,17200,17200,17200,0
|
|
20230822,161300,45580088340,17200,17200,17200,17200,0
|
|
20230822,161200,45580088340,17200,17200,17200,17200,0
|
|
20230822,161100,45580088340,17200,17200,17200,17200,0
|
|
20230822,161000,45580088340,17200,17200,17200,17200,0
|
|
20230822,160900,45580088340,17200,17200,17200,17200,0
|
|
20230822,160800,45580088340,17200,17200,17200,17200,0
|
|
20230822,160700,45580088340,17200,17200,17200,17200,0
|
|
20230822,160600,45580088340,17200,17200,17200,17200,0
|
|
20230822,160500,45580088340,17200,17200,17200,17200,0
|
|
20230822,160400,45580088340,17200,17200,17200,17200,0
|
|
20230822,160300,45580088340,17200,17200,17200,17200,0
|
|
20230822,160200,45580088340,17200,17200,17200,17200,0
|
|
20230822,160100,45580088340,17200,17200,17200,17200,0
|
|
20230822,160000,45580088340,17200,17200,17200,17200,0
|
|
20230822,155900,45580088340,17200,17200,17200,17200,0
|
|
20230822,155800,45580088340,17200,17200,17200,17200,0
|
|
20230822,155700,45580088340,17200,17200,17200,17200,0
|
|
20230822,155600,45580088340,17200,17200,17200,17200,0
|
|
20230822,155500,45580088340,17200,17200,17200,17200,0
|
|
20230822,155400,45580088340,17200,17200,17200,17200,0
|
|
20230822,155300,45580088340,17200,17200,17200,17200,0
|
|
20230822,155200,45580088340,17200,17200,17200,17200,0
|
|
20230822,155100,45580088340,17200,17200,17200,17200,87083
|
|
20230822,155000,45580088340,17200,17200,17200,17200,0
|
|
20230822,154900,45580088340,17200,17200,17200,17200,0
|
|
20230822,154800,45580088340,17200,17200,17200,17200,0
|
|
20230822,154700,45580088340,17200,17200,17200,17200,0
|
|
20230822,154600,45580088340,17200,17200,17200,17200,0
|
|
20230822,154500,45580088340,17200,17200,17200,17200,0
|
|
20230822,154400,45580088340,17200,17200,17200,17200,0
|
|
20230822,154300,45580088340,17200,17200,17200,17200,0
|
|
20230822,154200,45580088340,17200,17200,17200,17200,0
|
|
20230822,154100,45580088340,17200,17200,17200,17200,0
|
|
20230822,154000,45580088340,17200,17200,17200,17200,0
|
|
20230822,153900,45580088340,17200,17200,17200,17200,0
|
|
20230822,153800,45580088340,17200,17200,17200,17200,0
|
|
20230822,153700,45580088340,17200,17200,17200,17200,0
|
|
20230822,153600,45580088340,17200,17200,17200,17200,0
|
|
20230822,153500,45580088340,17200,17200,17200,17200,0
|
|
20230822,153400,45580088340,17200,17200,17200,17200,0
|
|
20230822,153300,45580088340,17200,17200,17200,17200,0
|
|
20230822,153200,45580088340,17200,17200,17200,17200,0
|
|
20230822,153100,45580088340,17200,17200,17200,17200,0
|
|
20230822,153000,45580088340,17200,17200,17200,17200,87083
|
|
20230822,152900,44082260740,17230,17230,17230,17230,0
|
|
20230822,152800,44082260740,17230,17230,17230,17230,0
|
|
20230822,152700,44082260740,17230,17230,17230,17230,0
|
|
20230822,152600,44082260740,17230,17230,17230,17230,0
|
|
20230822,152500,44082260740,17230,17230,17230,17230,0
|
|
20230822,152400,44082260740,17230,17230,17230,17230,0
|
|
20230822,152300,44082260740,17230,17230,17230,17230,0
|
|
20230822,152200,44082260740,17230,17230,17230,17230,0
|
|
20230822,152100,44082260740,17230,17230,17230,17230,0
|
|
20230822,152000,44082260740,17230,17230,17230,17230,0
|
|
20230822,151900,44082260740,17230,17230,17240,17220,16682
|
|
20230822,151800,43794861060,17230,17230,17240,17220,15938
|
|
20230822,151700,43520211480,17230,17220,17230,17220,3273
|
|
20230822,151600,43463842490,17230,17240,17240,17190,9588
|
|
20230822,151500,43298836220,17240,17230,17240,17220,6618
|
|
20230822,151400,43184824540,17230,17220,17230,17210,5100
|
|
20230822,151300,43096984730,17220,17230,17230,17210,5657
|
|
20230822,151200,42999579690,17220,17190,17220,17190,10033
|
|
20230822,151100,42826966530,17190,17170,17190,17170,5842
|
|
20230822,151000,42726618710,17170,17180,17180,17160,5441
|
|
20230822,150900,42633217970,17180,17180,17180,17170,2998
|
|
20230822,150800,42581741830,17170,17180,17180,17160,8101
|
|
20230822,150700,42442701470,17180,17200,17200,17170,17299
|
|
20230822,150600,42145450510,17200,17210,17210,17190,11294
|
|
20230822,150500,41951191960,17210,17200,17210,17200,2372
|
|
20230822,150400,41910388050,17210,17210,17210,17200,4038
|
|
20230822,150300,41840921240,17210,17210,17210,17200,1213
|
|
20230822,150200,41820047180,17210,17220,17220,17200,8164
|
|
20230822,150100,41679549170,17220,17220,17230,17210,4119
|
|
20230822,150000,41608620940,17220,17240,17240,17220,1937
|
|
20230822,145900,41575263090,17230,17230,17230,17210,8483
|
|
20230822,145800,41429227510,17220,17240,17250,17220,9611
|
|
20230822,145700,41263610620,17250,17260,17260,17240,3240
|
|
20230822,145600,41207716450,17260,17250,17260,17240,1088
|
|
20230822,145500,41188948210,17250,17240,17250,17240,3877
|
|
20230822,145400,41122080970,17250,17250,17260,17240,7468
|
|
20230822,145300,40993251460,17260,17260,17260,17250,1266
|
|
20230822,145200,40971402420,17260,17260,17260,17250,1650
|
|
20230822,145100,40942930040,17250,17250,17260,17240,3676
|
|
20230822,145000,40879514490,17240,17250,17250,17240,568
|
|
20230822,144900,40869718630,17250,17250,17250,17240,1022
|
|
20230822,144800,40852095880,17250,17250,17250,17240,197
|
|
20230822,144700,40848698840,17240,17260,17260,17240,2591
|
|
20230822,144600,40804004250,17260,17270,17270,17250,1028
|
|
20230822,144500,40786262430,17270,17270,17270,17260,386
|
|
20230822,144400,40779597420,17270,17250,17270,17250,6784
|
|
20230822,144300,40662520190,17250,17250,17250,17240,641
|
|
20230822,144200,40651464180,17250,17210,17250,17210,26977
|
|
20230822,144100,40186817140,17220,17210,17220,17210,491
|
|
20230822,144000,40178366630,17210,17220,17220,17210,995
|
|
20230822,143900,40161241710,17220,17220,17230,17210,8746
|
|
20230822,143800,40010673010,17230,17230,17240,17230,2655
|
|
20230822,143700,39964926580,17240,17240,17250,17230,5622
|
|
20230822,143600,39868003790,17250,17240,17250,17240,1024
|
|
20230822,143500,39850348020,17240,17240,17240,17220,5561
|
|
20230822,143400,39754506960,17240,17240,17240,17230,4844
|
|
20230822,143300,39671012580,17240,17240,17250,17230,6238
|
|
20230822,143200,39563469400,17240,17240,17250,17240,583
|
|
20230822,143100,39553418450,17240,17250,17250,17240,1428
|
|
20230822,143000,39528796490,17240,17250,17250,17240,894
|
|
20230822,142900,39513376720,17240,17240,17250,17240,392
|
|
20230822,142800,39506616940,17250,17250,17250,17240,1228
|
|
20230822,142700,39485441210,17250,17250,17250,17240,2457
|
|
20230822,142600,39443067890,17250,17260,17260,17240,3261
|
|
20230822,142500,39386827020,17250,17260,17260,17250,2825
|
|
20230822,142400,39338092470,17250,17260,17260,17250,336
|
|
20230822,142300,39332295790,17250,17250,17260,17250,545
|
|
20230822,142200,39322893720,17250,17250,17260,17250,943
|
|
20230822,142100,39306625610,17250,17240,17250,17230,4210
|
|
20230822,142000,39234032450,17250,17240,17250,17230,3798
|
|
20230822,141900,39168543510,17240,17240,17250,17230,2884
|
|
20230822,141800,39118830170,17250,17240,17250,17240,230
|
|
20230822,141700,39114863580,17240,17250,17260,17240,5870
|
|
20230822,141600,39013611610,17250,17260,17260,17250,2004
|
|
20230822,141500,38979023810,17260,17260,17270,17260,1285
|
|
20230822,141400,38956844690,17260,17270,17280,17260,4034
|
|
20230822,141300,38887209780,17270,17280,17280,17270,3732
|
|
20230822,141200,38822737490,17280,17280,17290,17280,1372
|
|
20230822,141100,38799026130,17280,17290,17300,17280,7164
|
|
20230822,141000,38675164790,17300,17290,17300,17290,5968
|
|
20230822,140900,38571971520,17290,17300,17300,17290,444
|
|
20230822,140800,38564292320,17300,17300,17310,17300,3596
|
|
20230822,140700,38502079190,17300,17300,17300,17300,372
|
|
20230822,140600,38495643590,17310,17300,17310,17290,1030
|
|
20230822,140500,38477825430,17300,17290,17300,17290,767
|
|
20230822,140400,38464559630,17290,17290,17290,17290,4489
|
|
20230822,140300,38386944820,17300,17310,17310,17300,1480
|
|
20230822,140200,38361340630,17310,17310,17310,17290,1283
|
|
20230822,140100,38339145730,17310,17290,17310,17280,710
|
|
20230822,140000,38326870100,17290,17290,17300,17280,4404
|
|
20230822,135900,38250702570,17300,17290,17300,17280,742
|
|
20230822,135800,38237875880,17280,17260,17280,17260,2727
|
|
20230822,135700,38190794710,17260,17260,17260,17250,1074
|
|
20230822,135600,38172258470,17260,17240,17260,17230,4864
|
|
20230822,135500,38088394050,17240,17210,17240,17210,5959
|
|
20230822,135400,37985776120,17210,17220,17220,17210,6641
|
|
20230822,135300,37871482630,17220,17230,17240,17220,6881
|
|
20230822,135200,37752959540,17230,17250,17260,17230,6569
|
|
20230822,135100,37639705700,17250,17280,17280,17250,13036
|
|
20230822,135000,37414666270,17280,17290,17300,17280,3261
|
|
20230822,134900,37358287370,17300,17300,17300,17290,5361
|
|
20230822,134800,37265547630,17300,17320,17320,17300,5551
|
|
20230822,134700,37169467370,17320,17320,17320,17310,701
|
|
20230822,134600,37157331080,17320,17320,17320,17310,680
|
|
20230822,134500,37145559140,17310,17320,17320,17310,1557
|
|
20230822,134400,37118595800,17310,17310,17320,17310,970
|
|
20230822,134300,37101800330,17310,17320,17320,17310,3504
|
|
20230822,134200,37041143240,17310,17320,17320,17310,2371
|
|
20230822,134100,37000078570,17320,17330,17330,17320,363
|
|
20230822,134000,36993789540,17330,17320,17330,17320,874
|
|
20230822,133900,36978650360,17320,17320,17330,17320,3074
|
|
20230822,133800,36925407420,17320,17330,17330,17320,1022
|
|
20230822,133700,36907696470,17330,17340,17340,17320,676
|
|
20230822,133600,36895981430,17340,17340,17340,17330,897
|
|
20230822,133500,36880428440,17340,17320,17340,17320,2258
|
|
20230822,133400,36841298530,17320,17320,17330,17320,2638
|
|
20230822,133300,36795601070,17330,17330,17330,17330,306
|
|
20230822,133200,36790298090,17330,17320,17330,17320,2344
|
|
20230822,133100,36749680670,17320,17330,17330,17320,722
|
|
20230822,133000,36737168680,17330,17330,17340,17320,3351
|
|
20230822,132900,36679124230,17330,17330,17330,17330,1112
|
|
20230822,132800,36659853270,17330,17330,17330,17320,576
|
|
20230822,132700,36649871490,17330,17340,17340,17330,1074
|
|
20230822,132600,36631259000,17330,17330,17340,17330,1498
|
|
20230822,132500,36605287400,17330,17320,17330,17320,2712
|
|
20230822,132400,36558288560,17330,17340,17350,17320,1829
|
|
20230822,132300,36526577880,17340,17320,17340,17320,14272
|
|
20230822,132200,36279245680,17330,17320,17340,17320,4365
|
|
20230822,132100,36203600910,17310,17330,17330,17300,8697
|
|
20230822,132000,36053092780,17320,17330,17340,17320,2832
|
|
20230822,131900,36004028370,17330,17340,17350,17330,4100
|
|
20230822,131800,35932940490,17340,17340,17350,17340,1710
|
|
20230822,131700,35903289050,17340,17350,17360,17340,1039
|
|
20230822,131600,35885263920,17350,17350,17360,17350,2215
|
|
20230822,131500,35846831090,17350,17360,17360,17350,1142
|
|
20230822,131400,35827017100,17350,17350,17360,17350,681
|
|
20230822,131300,35815201720,17350,17360,17360,17350,6799
|
|
20230822,131200,35697234600,17370,17360,17370,17360,5846
|
|
20230822,131100,35595746800,17360,17360,17370,17360,777
|
|
20230822,131000,35582255520,17360,17370,17370,17360,1394
|
|
20230822,130900,35558041850,17370,17370,17380,17370,1913
|
|
20230822,130800,35524811340,17380,17370,17380,17360,3065
|
|
20230822,130700,35471572290,17370,17370,17370,17360,877
|
|
20230822,130600,35456340500,17360,17370,17370,17360,680
|
|
20230822,130500,35444533810,17370,17370,17380,17360,3741
|
|
20230822,130400,35379562770,17370,17390,17390,17360,3840
|
|
20230822,130300,35312837970,17400,17420,17420,17390,5795
|
|
20230822,130200,35211981220,17420,17430,17430,17410,2285
|
|
20230822,130100,35172186790,17420,17410,17420,17410,2029
|
|
20230822,130000,35136846570,17420,17420,17430,17410,599
|
|
20230822,125900,35126412870,17420,17410,17430,17410,2474
|
|
20230822,125800,35083323300,17410,17450,17450,17400,10151
|
|
20230822,125700,34906503330,17450,17460,17460,17450,698
|
|
20230822,125600,34894319780,17460,17470,17470,17430,10876
|
|
20230822,125500,34704550540,17470,17470,17480,17460,3689
|
|
20230822,125400,34640109060,17470,17480,17480,17470,2932
|
|
20230822,125300,34588864840,17480,17500,17500,17480,2695
|
|
20230822,125200,34541729630,17500,17530,17530,17500,8051
|
|
20230822,125100,34400711350,17540,17560,17570,17530,4582
|
|
20230822,125000,34320288060,17570,17530,17570,17520,6422
|
|
20230822,124900,34207612420,17530,17540,17550,17520,3124
|
|
20230822,124800,34152841180,17540,17480,17540,17480,19701
|
|
20230822,124700,33808047130,17480,17480,17480,17470,1829
|
|
20230822,124600,33776078130,17470,17470,17470,17460,1543
|
|
20230822,124500,33749123030,17470,17470,17470,17460,1319
|
|
20230822,124400,33726080260,17470,17470,17470,17460,1280
|
|
20230822,124300,33703726950,17470,17460,17470,17460,1266
|
|
20230822,124200,33681622550,17460,17480,17480,17460,917
|
|
20230822,124100,33665599850,17480,17480,17480,17450,1082
|
|
20230822,124000,33646697090,17480,17410,17480,17410,15877
|
|
20230822,123900,33369636140,17420,17430,17430,17410,901
|
|
20230822,123800,33353940910,17430,17430,17430,17420,3598
|
|
20230822,123700,33291257970,17430,17430,17430,17420,1564
|
|
20230822,123600,33264003380,17430,17430,17440,17420,1573
|
|
20230822,123500,33236586100,17440,17430,17440,17430,737
|
|
20230822,123400,33223735340,17430,17430,17440,17420,2716
|
|
20230822,123300,33176401210,17430,17430,17430,17420,801
|
|
20230822,123200,33162442250,17430,17430,17430,17420,1804
|
|
20230822,123100,33130998710,17430,17430,17430,17420,1684
|
|
20230822,123000,33101648040,17420,17390,17430,17390,8788
|
|
20230822,122900,32948613390,17400,17380,17400,17380,2520
|
|
20230822,122800,32904791390,17380,17380,17390,17370,1156
|
|
20230822,122700,32884702700,17380,17370,17380,17360,4011
|
|
20230822,122600,32815000330,17370,17370,17370,17360,843
|
|
20230822,122500,32800363530,17360,17370,17370,17360,1621
|
|
20230822,122400,32772208700,17370,17370,17380,17370,2790
|
|
20230822,122300,32723744680,17380,17370,17380,17370,551
|
|
20230822,122200,32714171880,17370,17380,17380,17370,246
|
|
20230822,122100,32709898790,17370,17360,17380,17360,3280
|
|
20230822,122000,32652948770,17360,17380,17380,17360,2413
|
|
20230822,121900,32611033060,17380,17380,17380,17370,720
|
|
20230822,121800,32598524350,17380,17370,17380,17370,165
|
|
20230822,121700,32595658290,17370,17370,17380,17370,2280
|
|
20230822,121600,32556048080,17370,17370,17380,17370,1316
|
|
20230822,121500,32533187970,17370,17390,17390,17370,2367
|
|
20230822,121400,32492035270,17380,17390,17390,17380,1147
|
|
20230822,121300,32472100160,17390,17410,17410,17390,4056
|
|
20230822,121200,32401510040,17410,17360,17420,17360,9427
|
|
20230822,121100,32237555130,17360,17340,17360,17340,2634
|
|
20230822,121000,32191865540,17340,17370,17370,17340,2349
|
|
20230822,120900,32151096080,17380,17320,17390,17310,20269
|
|
20230822,120800,31799495290,17310,17310,17310,17310,617
|
|
20230822,120700,31788815020,17310,17310,17320,17310,1134
|
|
20230822,120600,31769185320,17310,17300,17320,17300,4054
|
|
20230822,120500,31699006940,17310,17310,17310,17300,934
|
|
20230822,120400,31682842140,17300,17300,17310,17300,1843
|
|
20230822,120300,31650956970,17310,17310,17310,17300,656
|
|
20230822,120200,31639604610,17310,17300,17310,17300,642
|
|
20230822,120100,31628497550,17300,17300,17310,17300,379
|
|
20230822,120000,31621937710,17300,17300,17310,17300,1283
|
|
20230822,115900,31599735160,17300,17290,17310,17280,1029
|
|
20230822,115800,31581933550,17290,17270,17300,17260,9663
|
|
20230822,115700,31414979240,17270,17270,17280,17260,1827
|
|
20230822,115600,31383424840,17270,17270,17280,17270,1330
|
|
20230822,115500,31360455720,17270,17270,17280,17270,295
|
|
20230822,115400,31355360890,17270,17270,17280,17270,478
|
|
20230822,115300,31347104620,17270,17270,17280,17270,1248
|
|
20230822,115200,31325551250,17270,17280,17280,17270,4834
|
|
20230822,115100,31242065540,17280,17290,17290,17270,3419
|
|
20230822,115000,31182994770,17280,17280,17290,17280,1074
|
|
20230822,114900,31164431490,17280,17290,17290,17280,875
|
|
20230822,114800,31149307820,17280,17280,17280,17280,706
|
|
20230822,114700,31137108140,17280,17280,17290,17280,576
|
|
20230822,114600,31127152950,17280,17280,17290,17280,1563
|
|
20230822,114500,31100142250,17290,17280,17290,17280,1406
|
|
20230822,114400,31075839640,17280,17280,17290,17280,293
|
|
20230822,114300,31070776320,17280,17270,17290,17270,676
|
|
20230822,114200,31059100740,17270,17260,17300,17250,12496
|
|
20230822,114100,30843314760,17260,17260,17260,17250,1195
|
|
20230822,114000,30822697090,17250,17250,17260,17250,630
|
|
20230822,113900,30811826650,17250,17280,17280,17250,3868
|
|
20230822,113800,30745039510,17280,17280,17280,17270,4136
|
|
20230822,113700,30673573150,17280,17290,17300,17280,4004
|
|
20230822,113600,30604345340,17290,17280,17290,17280,2597
|
|
20230822,113500,30559447010,17290,17290,17290,17280,4677
|
|
20230822,113400,30478584850,17300,17290,17300,17290,1485
|
|
20230822,113300,30452906720,17290,17300,17300,17290,1590
|
|
20230822,113200,30425407320,17290,17300,17310,17290,3120
|
|
20230822,113100,30371430560,17300,17310,17310,17290,2447
|
|
20230822,113000,30329099360,17300,17300,17310,17290,1345
|
|
20230822,112900,30305830870,17300,17310,17310,17290,5632
|
|
20230822,112800,30208396250,17300,17300,17320,17300,4927
|
|
20230822,112700,30123118210,17300,17310,17320,17300,2622
|
|
20230822,112600,30077732250,17310,17320,17330,17310,3471
|
|
20230822,112500,30017604700,17320,17300,17320,17300,4138
|
|
20230822,112400,29945951740,17310,17280,17310,17280,5296
|
|
20230822,112300,29854363440,17290,17290,17290,17280,686
|
|
20230822,112200,29842503690,17280,17290,17290,17280,442
|
|
20230822,112100,29834865790,17280,17280,17290,17270,1569
|
|
20230822,112000,29807753900,17270,17270,17300,17270,11024
|
|
20230822,111900,29617114600,17270,17260,17270,17250,5104
|
|
20230822,111800,29529007440,17250,17260,17260,17240,1736
|
|
20230822,111700,29499059730,17250,17250,17260,17250,1006
|
|
20230822,111600,29481705820,17250,17240,17260,17240,4683
|
|
20230822,111500,29400925620,17240,17240,17240,17230,3999
|
|
20230822,111400,29331991410,17230,17230,17240,17230,1739
|
|
20230822,111300,29302028220,17230,17230,17240,17220,2482
|
|
20230822,111200,29259263400,17230,17240,17240,17230,2215
|
|
20230822,111100,29221098150,17230,17240,17240,17230,731
|
|
20230822,111000,29208497520,17230,17240,17250,17230,6556
|
|
20230822,110900,29095506810,17230,17240,17240,17230,1690
|
|
20230822,110800,29066373190,17240,17240,17240,17230,2047
|
|
20230822,110700,29031093710,17240,17240,17240,17230,776
|
|
20230822,110600,29017717940,17240,17240,17250,17230,1430
|
|
20230822,110500,28993068080,17250,17250,17250,17240,2399
|
|
20230822,110400,28951701410,17250,17250,17260,17240,2413
|
|
20230822,110300,28910077790,17260,17240,17260,17240,4877
|
|
20230822,110200,28825941350,17240,17260,17260,17240,3494
|
|
20230822,110100,28765669550,17260,17260,17260,17250,3655
|
|
20230822,110000,28702589690,17250,17260,17270,17250,4247
|
|
20230822,105900,28629286220,17260,17210,17260,17210,15226
|
|
20230822,105800,28366749680,17210,17200,17210,17190,5090
|
|
20230822,105700,28279190200,17200,17200,17210,17190,6532
|
|
20230822,105600,28166845010,17210,17210,17210,17200,2085
|
|
20230822,105500,28130982570,17210,17220,17220,17210,3497
|
|
20230822,105400,28070796440,17220,17220,17230,17210,2440
|
|
20230822,105300,28028787410,17210,17220,17230,17210,3663
|
|
20230822,105200,27965714890,17220,17220,17230,17200,9825
|
|
20230822,105100,27796580250,17220,17220,17220,17210,1281
|
|
20230822,105000,27774521550,17210,17210,17220,17210,6672
|
|
20230822,104900,27659655130,17210,17210,17210,17200,1228
|
|
20230822,104800,27638526660,17210,17190,17210,17190,3563
|
|
20230822,104700,27577258220,17180,17170,17180,17160,6862
|
|
20230822,104600,27459425500,17170,17180,17180,17160,2450
|
|
20230822,104500,27417356520,17180,17170,17180,17160,1251
|
|
20230822,104400,27395879200,17170,17160,17170,17160,7248
|
|
20230822,104300,27271450270,17160,17170,17170,17160,3178
|
|
20230822,104200,27216909510,17170,17170,17170,17160,2247
|
|
20230822,104100,27178331470,17170,17170,17170,17160,761
|
|
20230822,104000,27165267840,17160,17160,17170,17160,1821
|
|
20230822,103900,27134014750,17170,17160,17170,17160,3241
|
|
20230822,103800,27078390820,17160,17160,17170,17160,2409
|
|
20230822,103700,27037050170,17160,17160,17170,17160,3680
|
|
20230822,103600,26973898580,17160,17160,17170,17150,3758
|
|
20230822,103500,26909411380,17160,17160,17160,17150,942
|
|
20230822,103400,26893251020,17150,17160,17170,17150,3488
|
|
20230822,103300,26833398170,17170,17190,17190,17160,4934
|
|
20230822,103200,26748655000,17190,17190,17190,17180,887
|
|
20230822,103100,26733410070,17190,17180,17190,17180,1718
|
|
20230822,103000,26703890370,17180,17190,17190,17180,3362
|
|
20230822,102900,26646130000,17180,17170,17190,17170,1651
|
|
20230822,102800,26617764360,17160,17140,17170,17140,5176
|
|
20230822,102700,26528980050,17140,17150,17150,17140,775
|
|
20230822,102600,26515695620,17150,17130,17150,17120,2835
|
|
20230822,102500,26467131170,17130,17130,17130,17120,2493
|
|
20230822,102400,26424437950,17120,17140,17140,17110,17097
|
|
20230822,102300,26131628250,17140,17130,17140,17130,1897
|
|
20230822,102200,26099114830,17130,17140,17140,17130,2654
|
|
20230822,102100,26053627920,17140,17130,17140,17130,2048
|
|
20230822,102000,26018533420,17130,17140,17140,17130,1201
|
|
20230822,101900,25997948900,17140,17130,17140,17130,1121
|
|
20230822,101800,25978738860,17130,17150,17150,17130,5853
|
|
20230822,101700,25878405270,17140,17150,17150,17140,1355
|
|
20230822,101600,25855168330,17140,17150,17150,17140,3036
|
|
20230822,101500,25803127530,17150,17150,17160,17140,5482
|
|
20230822,101400,25709119350,17150,17160,17160,17140,2317
|
|
20230822,101300,25669383330,17160,17140,17190,17140,3130
|
|
20230822,101200,25615684690,17140,17130,17140,17120,3459
|
|
20230822,101100,25556431290,17130,17110,17130,17110,5380
|
|
20230822,101000,25464325940,17110,17120,17120,17100,11346
|
|
20230822,100900,25270156480,17120,17110,17120,17110,2121
|
|
20230822,100800,25233855530,17110,17120,17120,17110,7910
|
|
20230822,100700,25098506960,17120,17130,17140,17120,10190
|
|
20230822,100600,24923977260,17130,17170,17180,17130,17808
|
|
20230822,100500,24618496350,17180,17170,17180,17160,2312
|
|
20230822,100400,24578797450,17170,17190,17190,17160,7658
|
|
20230822,100300,24447291450,17190,17190,17220,17180,7818
|
|
20230822,100200,24312859990,17180,17190,17190,17170,3376
|
|
20230822,100100,24254866400,17190,17200,17200,17180,7252
|
|
20230822,100000,24130207310,17200,17230,17230,17170,19445
|
|
20230822,095900,23795801950,17230,17220,17230,17200,6584
|
|
20230822,095800,23682459120,17210,17230,17240,17200,12770
|
|
20230822,095700,23462556840,17230,17240,17240,17220,8415
|
|
20230822,095600,23317530910,17240,17230,17250,17230,6272
|
|
20230822,095500,23209403150,17240,17230,17240,17220,3907
|
|
20230822,095400,23142089380,17230,17210,17230,17210,9346
|
|
20230822,095300,22981103560,17210,17200,17210,17190,11645
|
|
20230822,095200,22780770670,17200,17220,17220,17190,8968
|
|
20230822,095100,22626497060,17210,17210,17210,17200,3811
|
|
20230822,095000,22560911250,17200,17160,17210,17150,12436
|
|
20230822,094900,22347356490,17150,17160,17160,17150,5816
|
|
20230822,094800,22247588050,17160,17150,17160,17150,4047
|
|
20230822,094700,22178163090,17160,17150,17160,17150,779
|
|
20230822,094600,22164801720,17150,17160,17160,17150,3050
|
|
20230822,094500,22112485230,17160,17170,17170,17160,6007
|
|
20230822,094400,22009384000,17170,17150,17170,17150,8699
|
|
20230822,094300,21860103160,17150,17140,17160,17130,9797
|
|
20230822,094200,21692156520,17140,17140,17150,17130,4495
|
|
20230822,094100,21615117050,17140,17140,17140,17130,3360
|
|
20230822,094000,21557559340,17130,17090,17140,17080,9187
|
|
20230822,093900,21400382010,17090,17080,17100,17060,13234
|
|
20230822,093800,21174514170,17060,17060,17080,17050,19200
|
|
20230822,093700,20846994430,17050,17080,17080,17050,46146
|
|
20230822,093600,20059675480,17080,17130,17130,17080,26000
|
|
20230822,093500,19615205280,17130,17160,17160,17120,25033
|
|
20230822,093400,19185988370,17160,17160,17170,17150,11830
|
|
20230822,093300,18982965760,17150,17150,17160,17150,3339
|
|
20230822,093200,18925670240,17160,17140,17160,17140,9663
|
|
20230822,093100,18759929700,17140,17140,17160,17130,5664
|
|
20230822,093000,18662828980,17140,17070,17140,17070,22069
|
|
20230822,092900,18285487530,17070,17080,17080,17070,14728
|
|
20230822,092800,18034002370,17080,17090,17100,17070,21771
|
|
20230822,092700,17662114730,17090,17140,17140,17080,61590
|
|
20230822,092600,16608318580,17140,17100,17160,17090,15343
|
|
20230822,092500,16345571790,17100,17100,17100,17090,10771
|
|
20230822,092400,16161438450,17100,17110,17110,17090,16670
|
|
20230822,092300,15876387610,17110,17080,17130,17070,19896
|
|
20230822,092200,15536109580,17080,17070,17080,17060,45096
|
|
20230822,092100,14766463360,17070,17200,17200,17070,89814
|
|
20230822,092000,13228045920,17200,17210,17210,17190,7320
|
|
20230822,091900,13102139560,17210,17220,17220,17200,13876
|
|
20230822,091800,12863366800,17220,17230,17230,17210,11896
|
|
20230822,091700,12658472130,17220,17230,17230,17220,4805
|
|
20230822,091600,12575708610,17230,17210,17260,17200,10969
|
|
20230822,091500,12386856350,17210,17270,17270,17200,31028
|
|
20230822,091400,11852123000,17270,17300,17310,17250,25205
|
|
20230822,091300,11416343350,17290,17230,17290,17220,18708
|
|
20230822,091200,11093522730,17220,17150,17230,17140,13292
|
|
20230822,091100,10865080920,17150,17120,17150,17100,22351
|
|
20230822,091000,10482243780,17120,17080,17120,17080,33378
|
|
20230822,090900,9911591430,17090,17140,17140,17080,62810
|
|
20230822,090800,8836532250,17140,17190,17200,17130,28678
|
|
20230822,090700,8344785800,17180,17170,17210,17120,50438
|
|
20230822,090600,7479538410,17170,17200,17300,17160,54805
|
|
20230822,090500,6535629270,17200,17120,17210,17090,29093
|
|
20230822,090400,6036815520,17130,17260,17270,17050,85448
|
|
20230822,090300,4569520710,17260,17430,17450,17260,79532
|
|
20230822,090200,3189062080,17430,17320,17450,17320,40805
|
|
20230822,090100,2479551700,17320,17490,17490,17300,59572
|
|
20230822,090000,1444351140,17500,17790,17790,17450,79417
|