593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185000,20296091450,17160,17160,17160,17160,67598
|
|
20230823,184900,20296091450,17160,17160,17160,17160,0
|
|
20230823,184800,20296091450,17160,17160,17160,17160,0
|
|
20230823,184700,20296091450,17160,17160,17160,17160,0
|
|
20230823,184600,20296091450,17160,17160,17160,17160,0
|
|
20230823,184500,20296091450,17160,17160,17160,17160,0
|
|
20230823,184400,20296091450,17160,17160,17160,17160,0
|
|
20230823,184300,20296091450,17160,17160,17160,17160,0
|
|
20230823,184200,20296091450,17160,17160,17160,17160,0
|
|
20230823,184100,20296091450,17160,17160,17160,17160,0
|
|
20230823,184000,20296091450,17160,17160,17160,17160,0
|
|
20230823,183900,20296091450,17160,17160,17160,17160,0
|
|
20230823,183800,20296091450,17160,17160,17160,17160,0
|
|
20230823,183700,20296091450,17160,17160,17160,17160,0
|
|
20230823,183600,20296091450,17160,17160,17160,17160,0
|
|
20230823,183500,20296091450,17160,17160,17160,17160,0
|
|
20230823,183400,20296091450,17160,17160,17160,17160,0
|
|
20230823,183300,20296091450,17160,17160,17160,17160,0
|
|
20230823,183200,20296091450,17160,17160,17160,17160,0
|
|
20230823,183100,20296091450,17160,17160,17160,17160,0
|
|
20230823,183000,20296091450,17160,17160,17160,17160,0
|
|
20230823,182900,20296091450,17160,17160,17160,17160,0
|
|
20230823,182800,20296091450,17160,17160,17160,17160,0
|
|
20230823,182700,20296091450,17160,17160,17160,17160,0
|
|
20230823,182600,20296091450,17160,17160,17160,17160,0
|
|
20230823,182500,20296091450,17160,17160,17160,17160,0
|
|
20230823,182400,20296091450,17160,17160,17160,17160,0
|
|
20230823,182300,20296091450,17160,17160,17160,17160,0
|
|
20230823,182200,20296091450,17160,17160,17160,17160,0
|
|
20230823,182100,20296091450,17160,17160,17160,17160,0
|
|
20230823,182000,20296091450,17160,17160,17160,17160,67598
|
|
20230823,181900,20296091450,17160,17160,17160,17160,0
|
|
20230823,181800,20296091450,17160,17160,17160,17160,0
|
|
20230823,181700,20296091450,17160,17160,17160,17160,0
|
|
20230823,181600,20296091450,17160,17160,17160,17160,0
|
|
20230823,181500,20296091450,17160,17160,17160,17160,0
|
|
20230823,181400,20296091450,17160,17160,17160,17160,0
|
|
20230823,181300,20296091450,17160,17160,17160,17160,0
|
|
20230823,181200,20296091450,17160,17160,17160,17160,0
|
|
20230823,181100,20296091450,17160,17160,17160,17160,0
|
|
20230823,181000,20296091450,17160,17160,17160,17160,0
|
|
20230823,180900,20296091450,17160,17160,17160,17160,0
|
|
20230823,180800,20296091450,17160,17160,17160,17160,0
|
|
20230823,180700,20296091450,17160,17160,17160,17160,0
|
|
20230823,180600,20296091450,17160,17160,17160,17160,0
|
|
20230823,180500,20296091450,17160,17160,17160,17160,0
|
|
20230823,180400,20296091450,17160,17160,17160,17160,0
|
|
20230823,180300,20296091450,17160,17160,17160,17160,0
|
|
20230823,180200,20296091450,17160,17160,17160,17160,0
|
|
20230823,180100,20296091450,17160,17160,17160,17160,0
|
|
20230823,180000,20296091450,17160,17160,17160,17160,0
|
|
20230823,175900,20296091450,17160,17160,17160,17160,0
|
|
20230823,175800,20296091450,17160,17160,17160,17160,0
|
|
20230823,175700,20296091450,17160,17160,17160,17160,0
|
|
20230823,175600,20296091450,17160,17160,17160,17160,0
|
|
20230823,175500,20296091450,17160,17160,17160,17160,0
|
|
20230823,175400,20296091450,17160,17160,17160,17160,0
|
|
20230823,175300,20296091450,17160,17160,17160,17160,0
|
|
20230823,175200,20296091450,17160,17160,17160,17160,0
|
|
20230823,175100,20296091450,17160,17160,17160,17160,0
|
|
20230823,175000,20296091450,17160,17160,17160,17160,67598
|
|
20230823,174900,20296091450,17160,17160,17160,17160,0
|
|
20230823,174800,20296091450,17160,17160,17160,17160,0
|
|
20230823,174700,20296091450,17160,17160,17160,17160,0
|
|
20230823,174600,20296091450,17160,17160,17160,17160,0
|
|
20230823,174500,20296091450,17160,17160,17160,17160,0
|
|
20230823,174400,20296091450,17160,17160,17160,17160,0
|
|
20230823,174300,20296091450,17160,17160,17160,17160,0
|
|
20230823,174200,20296091450,17160,17160,17160,17160,0
|
|
20230823,174100,20296091450,17160,17160,17160,17160,0
|
|
20230823,174000,20296091450,17160,17160,17160,17160,0
|
|
20230823,173900,20296091450,17160,17160,17160,17160,0
|
|
20230823,173800,20296091450,17160,17160,17160,17160,0
|
|
20230823,173700,20296091450,17160,17160,17160,17160,0
|
|
20230823,173600,20296091450,17160,17160,17160,17160,0
|
|
20230823,173500,20296091450,17160,17160,17160,17160,0
|
|
20230823,173400,20296091450,17160,17160,17160,17160,0
|
|
20230823,173300,20296091450,17160,17160,17160,17160,0
|
|
20230823,173200,20296091450,17160,17160,17160,17160,0
|
|
20230823,173100,20296091450,17160,17160,17160,17160,0
|
|
20230823,173000,20296091450,17160,17160,17160,17160,0
|
|
20230823,172900,20296091450,17160,17160,17160,17160,0
|
|
20230823,172800,20296091450,17160,17160,17160,17160,0
|
|
20230823,172700,20296091450,17160,17160,17160,17160,0
|
|
20230823,172600,20296091450,17160,17160,17160,17160,0
|
|
20230823,172500,20296091450,17160,17160,17160,17160,0
|
|
20230823,172400,20296091450,17160,17160,17160,17160,0
|
|
20230823,172300,20296091450,17160,17160,17160,17160,0
|
|
20230823,172200,20296091450,17160,17160,17160,17160,0
|
|
20230823,172100,20296091450,17160,17160,17160,17160,0
|
|
20230823,172000,20296091450,17160,17160,17160,17160,67598
|
|
20230823,171900,20296091450,17160,17160,17160,17160,0
|
|
20230823,171800,20296091450,17160,17160,17160,17160,0
|
|
20230823,171700,20296091450,17160,17160,17160,17160,0
|
|
20230823,171600,20296091450,17160,17160,17160,17160,0
|
|
20230823,171500,20296091450,17160,17160,17160,17160,0
|
|
20230823,171400,20296091450,17160,17160,17160,17160,0
|
|
20230823,171300,20296091450,17160,17160,17160,17160,0
|
|
20230823,171200,20296091450,17160,17160,17160,17160,0
|
|
20230823,171100,20296091450,17160,17160,17160,17160,0
|
|
20230823,171000,20296091450,17160,17160,17160,17160,0
|
|
20230823,170900,20296091450,17160,17160,17160,17160,0
|
|
20230823,170800,20296091450,17160,17160,17160,17160,0
|
|
20230823,170700,20296091450,17160,17160,17160,17160,0
|
|
20230823,170600,20296091450,17160,17160,17160,17160,0
|
|
20230823,170500,20296091450,17160,17160,17160,17160,0
|
|
20230823,170400,20296091450,17160,17160,17160,17160,0
|
|
20230823,170300,20296091450,17160,17160,17160,17160,0
|
|
20230823,170200,20296091450,17160,17160,17160,17160,0
|
|
20230823,170100,20296091450,17160,17160,17160,17160,0
|
|
20230823,170000,20296091450,17160,17160,17160,17160,0
|
|
20230823,165900,20296091450,17160,17160,17160,17160,0
|
|
20230823,165800,20296091450,17160,17160,17160,17160,0
|
|
20230823,165700,20296091450,17160,17160,17160,17160,0
|
|
20230823,165600,20296091450,17160,17160,17160,17160,0
|
|
20230823,165500,20296091450,17160,17160,17160,17160,0
|
|
20230823,165400,20296091450,17160,17160,17160,17160,0
|
|
20230823,165300,20296091450,17160,17160,17160,17160,0
|
|
20230823,165200,20296091450,17160,17160,17160,17160,0
|
|
20230823,165100,20296091450,17160,17160,17160,17160,0
|
|
20230823,165000,20296091450,17160,17160,17160,17160,67598
|
|
20230823,164900,20296091450,17160,17160,17160,17160,0
|
|
20230823,164800,20296091450,17160,17160,17160,17160,0
|
|
20230823,164700,20296091450,17160,17160,17160,17160,0
|
|
20230823,164600,20296091450,17160,17160,17160,17160,0
|
|
20230823,164500,20296091450,17160,17160,17160,17160,0
|
|
20230823,164400,20296091450,17160,17160,17160,17160,0
|
|
20230823,164300,20296091450,17160,17160,17160,17160,0
|
|
20230823,164200,20296091450,17160,17160,17160,17160,0
|
|
20230823,164100,20296091450,17160,17160,17160,17160,0
|
|
20230823,164000,20296091450,17160,17160,17160,17160,0
|
|
20230823,163900,20296091450,17160,17160,17160,17160,0
|
|
20230823,163800,20296091450,17160,17160,17160,17160,0
|
|
20230823,163700,20296091450,17160,17160,17160,17160,0
|
|
20230823,163600,20296091450,17160,17160,17160,17160,0
|
|
20230823,163500,20296091450,17160,17160,17160,17160,0
|
|
20230823,163400,20296091450,17160,17160,17160,17160,0
|
|
20230823,163300,20296091450,17160,17160,17160,17160,0
|
|
20230823,163200,20296091450,17160,17160,17160,17160,0
|
|
20230823,163100,20296091450,17160,17160,17160,17160,0
|
|
20230823,163000,20296091450,17160,17160,17160,17160,0
|
|
20230823,162900,20296091450,17160,17160,17160,17160,0
|
|
20230823,162800,20296091450,17160,17160,17160,17160,0
|
|
20230823,162700,20296091450,17160,17160,17160,17160,0
|
|
20230823,162600,20296091450,17160,17160,17160,17160,0
|
|
20230823,162500,20296091450,17160,17160,17160,17160,0
|
|
20230823,162400,20296091450,17160,17160,17160,17160,0
|
|
20230823,162300,20296091450,17160,17160,17160,17160,0
|
|
20230823,162200,20296091450,17160,17160,17160,17160,0
|
|
20230823,162100,20296091450,17160,17160,17160,17160,0
|
|
20230823,162000,20296091450,17160,17160,17160,17160,67598
|
|
20230823,161900,20296091450,17160,17160,17160,17160,0
|
|
20230823,161800,20296091450,17160,17160,17160,17160,0
|
|
20230823,161700,20296091450,17160,17160,17160,17160,0
|
|
20230823,161600,20296091450,17160,17160,17160,17160,0
|
|
20230823,161500,20296091450,17160,17160,17160,17160,0
|
|
20230823,161400,20296091450,17160,17160,17160,17160,0
|
|
20230823,161300,20296091450,17160,17160,17160,17160,0
|
|
20230823,161200,20296091450,17160,17160,17160,17160,0
|
|
20230823,161100,20296091450,17160,17160,17160,17160,0
|
|
20230823,161000,20296091450,17160,17160,17160,17160,0
|
|
20230823,160900,20296091450,17160,17160,17160,17160,0
|
|
20230823,160800,20296091450,17160,17160,17160,17160,0
|
|
20230823,160700,20296091450,17160,17160,17160,17160,0
|
|
20230823,160600,20296091450,17160,17160,17160,17160,0
|
|
20230823,160500,20296091450,17160,17160,17160,17160,0
|
|
20230823,160400,20296091450,17160,17160,17160,17160,0
|
|
20230823,160300,20296091450,17160,17160,17160,17160,0
|
|
20230823,160200,20296091450,17160,17160,17160,17160,0
|
|
20230823,160100,20296091450,17160,17160,17160,17160,0
|
|
20230823,160000,20296091450,17160,17160,17160,17160,0
|
|
20230823,155900,20296091450,17160,17160,17160,17160,0
|
|
20230823,155800,20296091450,17160,17160,17160,17160,0
|
|
20230823,155700,20296091450,17160,17160,17160,17160,0
|
|
20230823,155600,20296091450,17160,17160,17160,17160,0
|
|
20230823,155500,20296091450,17160,17160,17160,17160,0
|
|
20230823,155400,20296091450,17160,17160,17160,17160,0
|
|
20230823,155300,20296091450,17160,17160,17160,17160,0
|
|
20230823,155200,20296091450,17160,17160,17160,17160,0
|
|
20230823,155100,20296091450,17160,17160,17160,17160,0
|
|
20230823,155000,20296091450,17160,17160,17160,17160,67598
|
|
20230823,154900,20296091450,17160,17160,17160,17160,0
|
|
20230823,154800,20296091450,17160,17160,17160,17160,0
|
|
20230823,154700,20296091450,17160,17160,17160,17160,0
|
|
20230823,154600,20296091450,17160,17160,17160,17160,0
|
|
20230823,154500,20296091450,17160,17160,17160,17160,0
|
|
20230823,154400,20296091450,17160,17160,17160,17160,0
|
|
20230823,154300,20296091450,17160,17160,17160,17160,0
|
|
20230823,154200,20296091450,17160,17160,17160,17160,0
|
|
20230823,154100,20296091450,17160,17160,17160,17160,0
|
|
20230823,154000,20296091450,17160,17160,17160,17160,0
|
|
20230823,153900,20296091450,17160,17160,17160,17160,0
|
|
20230823,153800,20296091450,17160,17160,17160,17160,0
|
|
20230823,153700,20296091450,17160,17160,17160,17160,0
|
|
20230823,153600,20296091450,17160,17160,17160,17160,0
|
|
20230823,153500,20296091450,17160,17160,17160,17160,0
|
|
20230823,153400,20296091450,17160,17160,17160,17160,0
|
|
20230823,153300,20296091450,17160,17160,17160,17160,0
|
|
20230823,153200,20296091450,17160,17160,17160,17160,0
|
|
20230823,153100,20296091450,17160,17160,17160,17160,0
|
|
20230823,153000,20296091450,17160,17160,17160,17160,67598
|
|
20230823,152900,19136109770,17210,17210,17210,17210,0
|
|
20230823,152800,19136109770,17210,17210,17210,17210,0
|
|
20230823,152700,19136109770,17210,17210,17210,17210,0
|
|
20230823,152600,19136109770,17210,17210,17210,17210,0
|
|
20230823,152500,19136109770,17210,17210,17210,17210,0
|
|
20230823,152400,19136109770,17210,17210,17210,17210,0
|
|
20230823,152300,19136109770,17210,17210,17210,17210,0
|
|
20230823,152200,19136109770,17210,17210,17210,17210,0
|
|
20230823,152100,19136109770,17210,17210,17210,17210,0
|
|
20230823,152000,19136109770,17210,17210,17210,17210,0
|
|
20230823,151900,19136109770,17210,17210,17230,17170,5455
|
|
20230823,151800,19042233430,17210,17210,17220,17190,3877
|
|
20230823,151700,18975531230,17200,17190,17220,17180,2109
|
|
20230823,151600,18939273920,17190,17220,17230,17180,1870
|
|
20230823,151500,18907101710,17220,17230,17230,17220,2415
|
|
20230823,151400,18865509450,17250,17260,17260,17230,2606
|
|
20230823,151300,18820571430,17250,17180,17250,17170,13319
|
|
20230823,151200,18591452230,17170,17180,17180,17170,1915
|
|
20230823,151100,18558562480,17170,17180,17180,17170,2041
|
|
20230823,151000,18523516050,17180,17170,17180,17150,5732
|
|
20230823,150900,18425087110,17160,17170,17170,17160,2492
|
|
20230823,150800,18382319620,17170,17180,17190,17160,2258
|
|
20230823,150700,18343539000,17180,17210,17210,17180,2783
|
|
20230823,150600,18295677820,17200,17190,17220,17180,3154
|
|
20230823,150500,18241414500,17180,17190,17200,17180,2406
|
|
20230823,150400,18200057250,17180,17180,17190,17180,1208
|
|
20230823,150300,18179300590,17190,17170,17200,17160,4400
|
|
20230823,150200,18103751610,17180,17180,17180,17170,1096
|
|
20230823,150100,18084925010,17190,17200,17210,17190,1345
|
|
20230823,150000,18061794840,17200,17210,17210,17200,256
|
|
20230823,145900,18057390880,17210,17190,17220,17190,3250
|
|
20230823,145800,18001470160,17200,17220,17220,17200,1895
|
|
20230823,145700,17968863300,17220,17210,17220,17210,710
|
|
20230823,145600,17956643620,17210,17190,17220,17180,5987
|
|
20230823,145500,17853696080,17190,17180,17200,17180,1473
|
|
20230823,145400,17828376400,17180,17180,17190,17180,4489
|
|
20230823,145300,17751254210,17190,17190,17200,17180,1267
|
|
20230823,145200,17729476150,17190,17190,17200,17190,3612
|
|
20230823,145100,17667370870,17190,17200,17210,17190,2279
|
|
20230823,145000,17628172380,17200,17180,17210,17180,3196
|
|
20230823,144900,17573207770,17190,17200,17210,17180,2537
|
|
20230823,144800,17529579570,17200,17200,17210,17200,326
|
|
20230823,144700,17523971850,17210,17200,17210,17200,567
|
|
20230823,144600,17514217720,17210,17210,17210,17200,611
|
|
20230823,144500,17503707360,17200,17200,17210,17200,1041
|
|
20230823,144400,17485793040,17210,17220,17230,17200,3482
|
|
20230823,144300,17425853410,17220,17220,17230,17220,1276
|
|
20230823,144200,17403879170,17220,17220,17220,17210,1197
|
|
20230823,144100,17383267710,17220,17210,17220,17200,2133
|
|
20230823,144000,17346557430,17200,17200,17210,17200,2177
|
|
20230823,143900,17309111930,17200,17220,17220,17200,2278
|
|
20230823,143800,17269907090,17220,17210,17220,17210,1190
|
|
20230823,143700,17249418580,17210,17210,17220,17210,298
|
|
20230823,143600,17244289990,17210,17240,17240,17210,471
|
|
20230823,143500,17236180280,17240,17200,17240,17200,2477
|
|
20230823,143400,17193533480,17210,17210,17210,17200,344
|
|
20230823,143300,17187616550,17200,17200,17210,17200,136
|
|
20230823,143200,17185277050,17200,17210,17220,17200,1166
|
|
20230823,143100,17165210390,17210,17220,17230,17210,2804
|
|
20230823,143000,17116918220,17230,17220,17230,17220,201
|
|
20230823,142900,17113456400,17220,17170,17230,17170,9980
|
|
20230823,142800,16941718570,17200,17150,17200,17110,11019
|
|
20230823,142700,16752673080,17150,17160,17170,17150,845
|
|
20230823,142600,16738172550,17160,17160,17170,17150,1837
|
|
20230823,142500,16706652000,17150,17160,17160,17150,879
|
|
20230823,142400,16691569680,17160,17150,17160,17150,1278
|
|
20230823,142300,16669648660,17150,17160,17160,17150,2257
|
|
20230823,142200,16630924050,17160,17150,17170,17150,2965
|
|
20230823,142100,16580043880,17160,17160,17170,17150,8214
|
|
20230823,142000,16439102200,17160,17130,17160,17130,8803
|
|
20230823,141900,16288170310,17130,17160,17160,17130,3508
|
|
20230823,141800,16228033550,17150,17170,17170,17150,2427
|
|
20230823,141700,16186393640,17170,17160,17170,17160,802
|
|
20230823,141600,16172630690,17170,17170,17170,17160,453
|
|
20230823,141500,16164855840,17170,17160,17170,17160,746
|
|
20230823,141400,16152048760,17160,17170,17170,17160,1716
|
|
20230823,141300,16122595150,17170,17160,17170,17160,1885
|
|
20230823,141200,16090245810,17170,17170,17170,17160,291
|
|
20230823,141100,16085249980,17170,17170,17170,17160,1159
|
|
20230823,141000,16065358790,17170,17160,17170,17160,575
|
|
20230823,140900,16055491670,17170,17170,17170,17160,1145
|
|
20230823,140800,16035840830,17160,17160,17170,17160,1151
|
|
20230823,140700,16016087830,17160,17170,17170,17160,2192
|
|
20230823,140600,15978471330,17170,17160,17170,17160,1107
|
|
20230823,140500,15959473500,17160,17170,17170,17160,831
|
|
20230823,140400,15945211940,17160,17160,17170,17160,733
|
|
20230823,140300,15932633610,17160,17170,17180,17160,1794
|
|
20230823,140200,15901840790,17180,17180,17180,17170,2976
|
|
20230823,140100,15850730550,17180,17180,17180,17170,582
|
|
20230823,140000,15840733910,17180,17180,17180,17170,561
|
|
20230823,135900,15831098020,17180,17180,17180,17170,253
|
|
20230823,135800,15826751580,17180,17170,17180,17160,3125
|
|
20230823,135700,15773081050,17170,17150,17170,17150,4619
|
|
20230823,135600,15693827370,17150,17150,17150,17140,237
|
|
20230823,135500,15689763350,17140,17140,17150,17140,616
|
|
20230823,135400,15679204160,17140,17150,17150,17140,660
|
|
20230823,135300,15667890700,17150,17140,17150,17140,188
|
|
20230823,135200,15664668260,17140,17130,17150,17130,8090
|
|
20230823,135100,15526032400,17130,17130,17130,17120,346
|
|
20230823,135000,15520106060,17130,17130,17130,17120,1074
|
|
20230823,134900,15501717260,17130,17120,17130,17120,129
|
|
20230823,134800,15499508020,17120,17130,17130,17120,855
|
|
20230823,134700,15484867570,17130,17130,17140,17130,1431
|
|
20230823,134600,15460353520,17130,17120,17130,17120,969
|
|
20230823,134500,15443761200,17120,17130,17130,17120,2534
|
|
20230823,134400,15400378470,17120,17130,17130,17120,719
|
|
20230823,134300,15388068740,17130,17120,17130,17120,1219
|
|
20230823,134200,15367196070,17130,17130,17130,17120,1091
|
|
20230823,134100,15348514800,17130,17130,17140,17120,2271
|
|
20230823,134000,15309614250,17130,17130,17140,17130,540
|
|
20230823,133900,15300363720,17140,17120,17150,17120,4890
|
|
20230823,133800,15216554690,17120,17130,17130,17090,2878
|
|
20230823,133700,15167323810,17150,17150,17150,17090,44046
|
|
20230823,133600,14413598780,17140,17140,17150,17140,621
|
|
20230823,133500,14402951960,17150,17140,17150,17140,766
|
|
20230823,133400,14389818510,17150,17150,17150,17140,4409
|
|
20230823,133300,14314244250,17150,17160,17160,17150,3599
|
|
20230823,133200,14252520790,17160,17160,17170,17160,1746
|
|
20230823,133100,14222558840,17170,17170,17170,17160,973
|
|
20230823,133000,14205860020,17160,17160,17170,17160,520
|
|
20230823,132900,14196935750,17170,17170,17170,17160,1082
|
|
20230823,132800,14178360470,17170,17170,17170,17170,863
|
|
20230823,132700,14163542760,17170,17170,17180,17160,3674
|
|
20230823,132600,14100462240,17170,17180,17180,17170,1101
|
|
20230823,132500,14081550960,17180,17170,17180,17170,533
|
|
20230823,132400,14072396150,17180,17170,17180,17170,175
|
|
20230823,132300,14069391100,17170,17170,17180,17170,1076
|
|
20230823,132200,14050914430,17160,17160,17170,17160,421
|
|
20230823,132100,14043690010,17160,17140,17160,17130,6289
|
|
20230823,132000,13935888280,17140,17140,17150,17130,2545
|
|
20230823,131900,13892264530,17140,17150,17160,17140,2638
|
|
20230823,131800,13847023160,17150,17150,17160,17140,295
|
|
20230823,131700,13841963540,17150,17140,17160,17130,12346
|
|
20230823,131600,13630242750,17150,17160,17160,17140,11722
|
|
20230823,131500,13429239810,17160,17160,17170,17150,3825
|
|
20230823,131400,13363621360,17170,17170,17170,17160,1309
|
|
20230823,131300,13341153250,17170,17170,17170,17160,650
|
|
20230823,131200,13329994400,17170,17170,17170,17160,580
|
|
20230823,131100,13320037310,17160,17170,17170,17160,362
|
|
20230823,131000,13313822060,17170,17170,17180,17170,521
|
|
20230823,130900,13304875990,17180,17160,17180,17160,1783
|
|
20230823,130800,13274268960,17160,17160,17170,17160,491
|
|
20230823,130700,13265842570,17160,17170,17170,17150,6244
|
|
20230823,130600,13158700660,17170,17170,17170,17160,610
|
|
20230823,130500,13148227460,17160,17170,17180,17160,3543
|
|
20230823,130400,13087418670,17180,17180,17180,17170,4585
|
|
20230823,130300,13008686820,17190,17180,17190,17180,1884
|
|
20230823,130200,12976317090,17190,17190,17190,17180,668
|
|
20230823,130100,12964840460,17190,17190,17190,17180,296
|
|
20230823,130000,12959753100,17190,17190,17190,17180,1883
|
|
20230823,125900,12927401090,17180,17190,17190,17180,2261
|
|
20230823,125800,12888556350,17190,17190,17190,17180,350
|
|
20230823,125700,12882540980,17190,17180,17190,17180,435
|
|
20230823,125600,12875064790,17180,17190,17190,17180,1052
|
|
20230823,125500,12856988440,17190,17180,17190,17180,806
|
|
20230823,125400,12843139840,17180,17180,17180,17170,980
|
|
20230823,125300,12826304880,17180,17190,17190,17180,1271
|
|
20230823,125200,12804468670,17190,17180,17190,17170,2831
|
|
20230823,125100,12755834460,17180,17180,17180,17170,3259
|
|
20230823,125000,12699861060,17180,17200,17200,17180,1174
|
|
20230823,124900,12679678860,17200,17200,17200,17190,2537
|
|
20230823,124800,12636061980,17190,17200,17200,17190,52
|
|
20230823,124700,12635167590,17200,17200,17200,17190,585
|
|
20230823,124600,12625107230,17200,17180,17200,17170,5696
|
|
20230823,124500,12527249030,17180,17180,17220,17170,2953
|
|
20230823,124400,12476467950,17180,17180,17180,17170,570
|
|
20230823,124300,12466679480,17180,17170,17180,17170,746
|
|
20230823,124200,12453865000,17170,17170,17170,17160,928
|
|
20230823,124100,12437935710,17170,17170,17170,17160,567
|
|
20230823,124000,12428200780,17170,17170,17180,17170,1192
|
|
20230823,123900,12407733650,17170,17170,17180,17170,1005
|
|
20230823,123800,12390476470,17170,17180,17180,17170,462
|
|
20230823,123700,12382543890,17170,17190,17190,17170,3821
|
|
20230823,123600,12316931390,17180,17180,17190,17180,2208
|
|
20230823,123500,12278995950,17190,17200,17200,17180,3887
|
|
20230823,123400,12212183330,17200,17200,17200,17200,417
|
|
20230823,123300,12205010930,17200,17190,17210,17190,724
|
|
20230823,123200,12192560200,17190,17190,17200,17190,636
|
|
20230823,123100,12181621140,17200,17200,17200,17180,2962
|
|
20230823,123000,12130700780,17200,17200,17210,17200,1229
|
|
20230823,122900,12109561250,17200,17210,17210,17200,424
|
|
20230823,122800,12102267260,17210,17190,17210,17190,1881
|
|
20230823,122700,12069913480,17190,17190,17200,17190,383
|
|
20230823,122600,12063328450,17200,17190,17200,17180,1898
|
|
20230823,122500,12030702080,17190,17190,17190,17180,253
|
|
20230823,122400,12026354090,17190,17180,17190,17180,391
|
|
20230823,122300,12019636420,17180,17190,17190,17180,1922
|
|
20230823,122200,11986614810,17180,17190,17190,17180,219
|
|
20230823,122100,11982850560,17190,17180,17190,17180,3249
|
|
20230823,122000,11927022080,17190,17200,17200,17180,1778
|
|
20230823,121900,11896458070,17200,17190,17200,17190,583
|
|
20230823,121800,11886431370,17200,17190,17200,17180,559
|
|
20230823,121700,11876824030,17200,17190,17200,17190,1206
|
|
20230823,121600,11856091400,17190,17190,17200,17180,3008
|
|
20230823,121500,11804392450,17190,17200,17200,17190,379
|
|
20230823,121400,11797875740,17200,17190,17200,17180,3077
|
|
20230823,121300,11745000750,17200,17200,17200,17180,984
|
|
20230823,121200,11728083980,17200,17220,17220,17190,18203
|
|
20230823,121100,11414958090,17210,17220,17220,17210,337
|
|
20230823,121000,11409156060,17220,17220,17220,17210,565
|
|
20230823,120900,11399431690,17220,17220,17220,17210,201
|
|
20230823,120800,11395971620,17210,17220,17220,17210,268
|
|
20230823,120700,11391358510,17220,17210,17220,17210,590
|
|
20230823,120600,11381200390,17220,17210,17220,17210,461
|
|
20230823,120500,11373264360,17210,17210,17210,17210,263
|
|
20230823,120400,11368738130,17210,17200,17210,17200,715
|
|
20230823,120300,11356435030,17210,17220,17220,17200,4895
|
|
20230823,120200,11272205190,17230,17230,17230,17220,224
|
|
20230823,120100,11268346550,17230,17220,17230,17210,1027
|
|
20230823,120000,11250660040,17210,17220,17220,17210,672
|
|
20230823,115900,11239091490,17220,17230,17230,17210,539
|
|
20230823,115800,11229808080,17230,17220,17230,17210,1386
|
|
20230823,115700,11205933240,17230,17220,17230,17210,462
|
|
20230823,115600,11197978390,17220,17220,17230,17220,269
|
|
20230823,115500,11193345760,17220,17220,17220,17210,1198
|
|
20230823,115400,11172720170,17220,17220,17230,17210,1079
|
|
20230823,115300,11154139760,17230,17220,17230,17220,272
|
|
20230823,115200,11149454910,17220,17230,17230,17220,864
|
|
20230823,115100,11134573480,17220,17220,17230,17210,1234
|
|
20230823,115000,11113324390,17210,17210,17210,17200,2875
|
|
20230823,114900,11063857280,17200,17200,17220,17200,4229
|
|
20230823,114800,10991116090,17210,17200,17220,17200,1569
|
|
20230823,114700,10964122620,17200,17240,17240,17200,10278
|
|
20230823,114600,10787162280,17240,17240,17240,17230,272
|
|
20230823,114500,10782473520,17240,17240,17240,17230,650
|
|
20230823,114400,10771270820,17230,17240,17240,17230,391
|
|
20230823,114300,10764531060,17240,17230,17240,17230,612
|
|
20230823,114200,10753985590,17230,17250,17250,17230,1083
|
|
20230823,114100,10735314500,17250,17250,17250,17240,867
|
|
20230823,114000,10720366380,17250,17250,17260,17240,1637
|
|
20230823,113900,10692128100,17250,17250,17260,17250,619
|
|
20230823,113800,10681448610,17250,17260,17270,17250,1148
|
|
20230823,113700,10661634770,17270,17270,17270,17260,410
|
|
20230823,113600,10654556180,17270,17280,17280,17270,1358
|
|
20230823,113500,10631102210,17280,17280,17290,17270,703
|
|
20230823,113400,10618954800,17290,17280,17290,17280,528
|
|
20230823,113300,10609829800,17290,17280,17290,17270,3551
|
|
20230823,113200,10548471690,17280,17270,17280,17270,452
|
|
20230823,113100,10540664280,17270,17280,17280,17270,952
|
|
20230823,113000,10524217660,17280,17290,17290,17280,945
|
|
20230823,112900,10507887120,17290,17290,17300,17280,1518
|
|
20230823,112800,10481641360,17280,17300,17310,17280,1841
|
|
20230823,112700,10449802880,17300,17290,17300,17290,627
|
|
20230823,112600,10438960220,17300,17290,17300,17290,261
|
|
20230823,112500,10434446160,17290,17300,17310,17290,885
|
|
20230823,112400,10419139380,17310,17290,17310,17290,946
|
|
20230823,112300,10402774040,17290,17290,17300,17290,1572
|
|
20230823,112200,10375585510,17290,17290,17290,17290,661
|
|
20230823,112100,10364156820,17290,17290,17290,17280,300
|
|
20230823,112000,10358970670,17280,17290,17290,17280,564
|
|
20230823,111900,10349220980,17290,17270,17290,17270,1920
|
|
20230823,111800,10316034770,17260,17250,17280,17250,468
|
|
20230823,111700,10307956100,17250,17250,17250,17240,937
|
|
20230823,111600,10291793690,17260,17240,17260,17240,450
|
|
20230823,111500,10284030190,17240,17240,17250,17230,6049
|
|
20230823,111400,10179748410,17250,17250,17260,17240,1646
|
|
20230823,111300,10151354210,17250,17260,17270,17250,1552
|
|
20230823,111200,10124566940,17260,17260,17270,17260,481
|
|
20230823,111100,10116263240,17270,17260,17280,17260,178
|
|
20230823,111000,10113190320,17260,17270,17280,17260,1795
|
|
20230823,110900,10082193060,17260,17270,17280,17260,745
|
|
20230823,110800,10069329710,17280,17270,17280,17260,581
|
|
20230823,110700,10059297440,17260,17260,17270,17260,319
|
|
20230823,110600,10053790340,17260,17250,17270,17250,346
|
|
20230823,110500,10047819290,17260,17260,17260,17250,1581
|
|
20230823,110400,10020543590,17270,17280,17280,17260,1832
|
|
20230823,110300,9988903900,17280,17280,17290,17270,1323
|
|
20230823,110200,9966041920,17280,17260,17300,17250,4769
|
|
20230823,110100,9883676670,17260,17240,17260,17240,1260
|
|
20230823,110000,9861948660,17240,17250,17250,17230,953
|
|
20230823,105900,9845522090,17250,17220,17250,17210,1914
|
|
20230823,105800,9812544640,17230,17230,17240,17210,1646
|
|
20230823,105700,9784175240,17210,17240,17240,17210,1861
|
|
20230823,105600,9752119950,17240,17230,17240,17230,659
|
|
20230823,105500,9740763160,17240,17220,17240,17220,975
|
|
20230823,105400,9723968930,17240,17230,17240,17220,6674
|
|
20230823,105300,9609008650,17230,17240,17250,17230,5475
|
|
20230823,105200,9514622240,17250,17270,17270,17240,4392
|
|
20230823,105100,9438867800,17260,17270,17270,17260,1695
|
|
20230823,105000,9409610930,17260,17270,17270,17260,545
|
|
20230823,104900,9400201350,17260,17280,17280,17260,2624
|
|
20230823,104800,9354882940,17280,17280,17300,17270,1383
|
|
20230823,104700,9330980940,17280,17270,17280,17260,2035
|
|
20230823,104600,9295831970,17270,17270,17280,17270,1767
|
|
20230823,104500,9265314480,17270,17270,17280,17270,451
|
|
20230823,104400,9257524420,17270,17300,17300,17270,1316
|
|
20230823,104300,9234796690,17270,17260,17300,17260,317
|
|
20230823,104200,9229321080,17260,17260,17300,17260,5073
|
|
20230823,104100,9141683570,17250,17250,17260,17250,1490
|
|
20230823,104000,9115976360,17250,17260,17260,17250,2124
|
|
20230823,103900,9079333350,17270,17250,17270,17250,1650
|
|
20230823,103800,9050857290,17260,17250,17270,17240,1790
|
|
20230823,103700,9019973040,17250,17280,17280,17240,9335
|
|
20230823,103600,8858891560,17280,17270,17290,17270,982
|
|
20230823,103500,8841923130,17270,17290,17290,17260,1834
|
|
20230823,103400,8810254380,17270,17300,17300,17270,7422
|
|
20230823,103300,8681972730,17310,17310,17320,17300,1509
|
|
20230823,103200,8655857540,17310,17320,17320,17310,705
|
|
20230823,103100,8643653760,17320,17320,17330,17310,1203
|
|
20230823,103000,8622818690,17330,17330,17330,17320,1454
|
|
20230823,102900,8597629110,17330,17350,17350,17320,920
|
|
20230823,102800,8581684050,17340,17350,17350,17340,480
|
|
20230823,102700,8573360670,17340,17360,17360,17340,1044
|
|
20230823,102600,8555247780,17350,17340,17370,17310,7150
|
|
20230823,102500,8431434680,17330,17350,17360,17330,2060
|
|
20230823,102400,8395684660,17350,17320,17350,17320,2167
|
|
20230823,102300,8358136190,17320,17330,17340,17320,2990
|
|
20230823,102200,8306329630,17330,17330,17340,17330,506
|
|
20230823,102100,8297558280,17330,17350,17350,17330,2206
|
|
20230823,102000,8259303330,17340,17360,17360,17340,1522
|
|
20230823,101900,8232900430,17350,17350,17360,17350,426
|
|
20230823,101800,8225507020,17360,17330,17380,17330,4346
|
|
20230823,101700,8150023310,17320,17310,17330,17310,2199
|
|
20230823,101600,8111941350,17310,17300,17320,17300,1145
|
|
20230823,101500,8092126260,17300,17310,17320,17300,1611
|
|
20230823,101400,8064242550,17310,17330,17330,17310,1480
|
|
20230823,101300,8038610960,17330,17330,17330,17320,978
|
|
20230823,101200,8021669540,17320,17330,17330,17320,620
|
|
20230823,101100,8010927620,17320,17350,17370,17320,3029
|
|
20230823,101000,7958398140,17370,17350,17370,17350,2001
|
|
20230823,100900,7923666230,17360,17330,17360,17320,1527
|
|
20230823,100800,7897191620,17330,17300,17330,17300,2142
|
|
20230823,100700,7860108630,17300,17300,17320,17300,1213
|
|
20230823,100600,7839112220,17300,17300,17310,17280,2535
|
|
20230823,100500,7795263620,17290,17300,17310,17280,3778
|
|
20230823,100400,7729943870,17300,17300,17310,17300,627
|
|
20230823,100300,7719096540,17300,17310,17320,17300,3599
|
|
20230823,100200,7656818200,17310,17340,17340,17310,1035
|
|
20230823,100100,7638883680,17340,17330,17350,17320,3206
|
|
20230823,100000,7583334250,17330,17350,17360,17310,2703
|
|
20230823,095900,7536470290,17350,17340,17360,17340,784
|
|
20230823,095800,7522868790,17340,17350,17350,17340,881
|
|
20230823,095700,7507584800,17350,17350,17350,17330,2954
|
|
20230823,095600,7456362080,17350,17360,17360,17340,1592
|
|
20230823,095500,7428745840,17360,17350,17370,17350,853
|
|
20230823,095400,7413940300,17350,17360,17370,17350,1271
|
|
20230823,095300,7391875980,17360,17370,17370,17350,1458
|
|
20230823,095200,7366562130,17370,17370,17380,17370,2402
|
|
20230823,095100,7324838690,17370,17380,17400,17370,1880
|
|
20230823,095000,7292165140,17380,17400,17420,17380,1521
|
|
20230823,094900,7265701590,17400,17410,17420,17400,2092
|
|
20230823,094800,7229288780,17410,17400,17420,17400,2677
|
|
20230823,094700,7182683180,17400,17400,17410,17400,3975
|
|
20230823,094600,7113497660,17400,17430,17440,17390,4187
|
|
20230823,094500,7040583330,17440,17450,17460,17430,3878
|
|
20230823,094400,6972936970,17450,17420,17450,17420,2514
|
|
20230823,094300,6929090710,17410,17390,17470,17390,6890
|
|
20230823,094200,6809018400,17400,17450,17450,17380,4845
|
|
20230823,094100,6724637590,17450,17470,17470,17450,1859
|
|
20230823,094000,6692167030,17470,17470,17490,17470,2887
|
|
20230823,093900,6641691560,17470,17500,17500,17450,6256
|
|
20230823,093800,6532387480,17490,17530,17530,17490,3549
|
|
20230823,093700,6470242690,17530,17500,17550,17500,8817
|
|
20230823,093600,6315716550,17510,17510,17520,17490,2554
|
|
20230823,093500,6270998560,17510,17490,17520,17470,4885
|
|
20230823,093400,6185502220,17490,17490,17500,17440,3782
|
|
20230823,093300,6119433540,17490,17530,17530,17490,2445
|
|
20230823,093200,6076633850,17530,17530,17550,17510,2722
|
|
20230823,093100,6028924240,17530,17540,17560,17450,14843
|
|
20230823,093000,5768461050,17560,17510,17560,17490,14127
|
|
20230823,092900,5520771180,17500,17480,17510,17480,5317
|
|
20230823,092800,5427707220,17490,17470,17500,17460,9975
|
|
20230823,092700,5253254390,17460,17430,17470,17430,5009
|
|
20230823,092600,5165824750,17430,17480,17480,17430,4777
|
|
20230823,092500,5082482150,17450,17410,17490,17410,9720
|
|
20230823,092400,4912756860,17410,17520,17520,17410,14854
|
|
20230823,092300,4653242720,17520,17570,17590,17500,29071
|
|
20230823,092200,4142836580,17570,17510,17570,17510,22329
|
|
20230823,092100,3751185110,17510,17460,17510,17460,18563
|
|
20230823,092000,3426487130,17470,17420,17470,17410,13633
|
|
20230823,091900,3188654700,17420,17420,17430,17400,5285
|
|
20230823,091800,3096627150,17420,17410,17420,17400,9133
|
|
20230823,091700,2937644650,17410,17350,17420,17340,19791
|
|
20230823,091600,2593524550,17340,17350,17360,17340,4462
|
|
20230823,091500,2516098100,17340,17350,17360,17330,9750
|
|
20230823,091400,2346981070,17350,17340,17360,17330,6054
|
|
20230823,091300,2241977510,17340,17310,17350,17290,9275
|
|
20230823,091200,2081333870,17310,17300,17310,17260,3454
|
|
20230823,091100,2021636090,17280,17330,17330,17270,10812
|
|
20230823,091000,1834487510,17330,17250,17330,17240,10677
|
|
20230823,090900,1649959540,17240,17280,17280,17240,5057
|
|
20230823,090800,1562717250,17280,17240,17280,17240,8111
|
|
20230823,090700,1422719920,17230,17210,17240,17200,6944
|
|
20230823,090600,1303183610,17210,17210,17210,17200,3901
|
|
20230823,090500,1236073900,17200,17150,17200,17120,10995
|
|
20230823,090400,1047464390,17150,17120,17190,17110,4301
|
|
20230823,090300,973692160,17120,17190,17210,17120,10733
|
|
20230823,090200,789382940,17190,17180,17240,17170,6691
|
|
20230823,090100,674342210,17170,17090,17230,17080,12609
|
|
20230823,090000,458094860,17160,17000,17170,17000,26824
|