593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185000,17043077050,17110,17110,17110,17110,72772
|
|
20230824,184900,17043077050,17110,17110,17110,17110,0
|
|
20230824,184800,17043077050,17110,17110,17110,17110,0
|
|
20230824,184700,17043077050,17110,17110,17110,17110,0
|
|
20230824,184600,17043077050,17110,17110,17110,17110,0
|
|
20230824,184500,17043077050,17110,17110,17110,17110,0
|
|
20230824,184400,17043077050,17110,17110,17110,17110,0
|
|
20230824,184300,17043077050,17110,17110,17110,17110,0
|
|
20230824,184200,17043077050,17110,17110,17110,17110,0
|
|
20230824,184100,17043077050,17110,17110,17110,17110,0
|
|
20230824,184000,17043077050,17110,17110,17110,17110,0
|
|
20230824,183900,17043077050,17110,17110,17110,17110,0
|
|
20230824,183800,17043077050,17110,17110,17110,17110,0
|
|
20230824,183700,17043077050,17110,17110,17110,17110,0
|
|
20230824,183600,17043077050,17110,17110,17110,17110,0
|
|
20230824,183500,17043077050,17110,17110,17110,17110,0
|
|
20230824,183400,17043077050,17110,17110,17110,17110,0
|
|
20230824,183300,17043077050,17110,17110,17110,17110,0
|
|
20230824,183200,17043077050,17110,17110,17110,17110,0
|
|
20230824,183100,17043077050,17110,17110,17110,17110,0
|
|
20230824,183000,17043077050,17110,17110,17110,17110,0
|
|
20230824,182900,17043077050,17110,17110,17110,17110,0
|
|
20230824,182800,17043077050,17110,17110,17110,17110,0
|
|
20230824,182700,17043077050,17110,17110,17110,17110,0
|
|
20230824,182600,17043077050,17110,17110,17110,17110,0
|
|
20230824,182500,17043077050,17110,17110,17110,17110,0
|
|
20230824,182400,17043077050,17110,17110,17110,17110,0
|
|
20230824,182300,17043077050,17110,17110,17110,17110,0
|
|
20230824,182200,17043077050,17110,17110,17110,17110,0
|
|
20230824,182100,17043077050,17110,17110,17110,17110,0
|
|
20230824,182000,17043077050,17110,17110,17110,17110,72772
|
|
20230824,181900,17043077050,17110,17110,17110,17110,0
|
|
20230824,181800,17043077050,17110,17110,17110,17110,0
|
|
20230824,181700,17043077050,17110,17110,17110,17110,0
|
|
20230824,181600,17043077050,17110,17110,17110,17110,0
|
|
20230824,181500,17043077050,17110,17110,17110,17110,0
|
|
20230824,181400,17043077050,17110,17110,17110,17110,0
|
|
20230824,181300,17043077050,17110,17110,17110,17110,0
|
|
20230824,181200,17043077050,17110,17110,17110,17110,0
|
|
20230824,181100,17043077050,17110,17110,17110,17110,0
|
|
20230824,181000,17043077050,17110,17110,17110,17110,0
|
|
20230824,180900,17043077050,17110,17110,17110,17110,0
|
|
20230824,180800,17043077050,17110,17110,17110,17110,0
|
|
20230824,180700,17043077050,17110,17110,17110,17110,0
|
|
20230824,180600,17043077050,17110,17110,17110,17110,0
|
|
20230824,180500,17043077050,17110,17110,17110,17110,0
|
|
20230824,180400,17043077050,17110,17110,17110,17110,0
|
|
20230824,180300,17043077050,17110,17110,17110,17110,0
|
|
20230824,180200,17043077050,17110,17110,17110,17110,0
|
|
20230824,180100,17043077050,17110,17110,17110,17110,0
|
|
20230824,180000,17043077050,17110,17110,17110,17110,0
|
|
20230824,175900,17043077050,17110,17110,17110,17110,0
|
|
20230824,175800,17043077050,17110,17110,17110,17110,0
|
|
20230824,175700,17043077050,17110,17110,17110,17110,0
|
|
20230824,175600,17043077050,17110,17110,17110,17110,0
|
|
20230824,175500,17043077050,17110,17110,17110,17110,0
|
|
20230824,175400,17043077050,17110,17110,17110,17110,0
|
|
20230824,175300,17043077050,17110,17110,17110,17110,0
|
|
20230824,175200,17043077050,17110,17110,17110,17110,0
|
|
20230824,175100,17043077050,17110,17110,17110,17110,0
|
|
20230824,175000,17043077050,17110,17110,17110,17110,72772
|
|
20230824,174900,17043077050,17110,17110,17110,17110,0
|
|
20230824,174800,17043077050,17110,17110,17110,17110,0
|
|
20230824,174700,17043077050,17110,17110,17110,17110,0
|
|
20230824,174600,17043077050,17110,17110,17110,17110,0
|
|
20230824,174500,17043077050,17110,17110,17110,17110,0
|
|
20230824,174400,17043077050,17110,17110,17110,17110,0
|
|
20230824,174300,17043077050,17110,17110,17110,17110,0
|
|
20230824,174200,17043077050,17110,17110,17110,17110,0
|
|
20230824,174100,17043077050,17110,17110,17110,17110,0
|
|
20230824,174000,17043077050,17110,17110,17110,17110,0
|
|
20230824,173900,17043077050,17110,17110,17110,17110,0
|
|
20230824,173800,17043077050,17110,17110,17110,17110,0
|
|
20230824,173700,17043077050,17110,17110,17110,17110,0
|
|
20230824,173600,17043077050,17110,17110,17110,17110,0
|
|
20230824,173500,17043077050,17110,17110,17110,17110,0
|
|
20230824,173400,17043077050,17110,17110,17110,17110,0
|
|
20230824,173300,17043077050,17110,17110,17110,17110,0
|
|
20230824,173200,17043077050,17110,17110,17110,17110,0
|
|
20230824,173100,17043077050,17110,17110,17110,17110,0
|
|
20230824,173000,17043077050,17110,17110,17110,17110,0
|
|
20230824,172900,17043077050,17110,17110,17110,17110,0
|
|
20230824,172800,17043077050,17110,17110,17110,17110,0
|
|
20230824,172700,17043077050,17110,17110,17110,17110,0
|
|
20230824,172600,17043077050,17110,17110,17110,17110,0
|
|
20230824,172500,17043077050,17110,17110,17110,17110,0
|
|
20230824,172400,17043077050,17110,17110,17110,17110,0
|
|
20230824,172300,17043077050,17110,17110,17110,17110,0
|
|
20230824,172200,17043077050,17110,17110,17110,17110,0
|
|
20230824,172100,17043077050,17110,17110,17110,17110,0
|
|
20230824,172000,17043077050,17110,17110,17110,17110,72772
|
|
20230824,171900,17043077050,17110,17110,17110,17110,0
|
|
20230824,171800,17043077050,17110,17110,17110,17110,0
|
|
20230824,171700,17043077050,17110,17110,17110,17110,0
|
|
20230824,171600,17043077050,17110,17110,17110,17110,0
|
|
20230824,171500,17043077050,17110,17110,17110,17110,0
|
|
20230824,171400,17043077050,17110,17110,17110,17110,0
|
|
20230824,171300,17043077050,17110,17110,17110,17110,0
|
|
20230824,171200,17043077050,17110,17110,17110,17110,0
|
|
20230824,171100,17043077050,17110,17110,17110,17110,0
|
|
20230824,171000,17043077050,17110,17110,17110,17110,0
|
|
20230824,170900,17043077050,17110,17110,17110,17110,0
|
|
20230824,170800,17043077050,17110,17110,17110,17110,0
|
|
20230824,170700,17043077050,17110,17110,17110,17110,0
|
|
20230824,170600,17043077050,17110,17110,17110,17110,0
|
|
20230824,170500,17043077050,17110,17110,17110,17110,0
|
|
20230824,170400,17043077050,17110,17110,17110,17110,0
|
|
20230824,170300,17043077050,17110,17110,17110,17110,0
|
|
20230824,170200,17043077050,17110,17110,17110,17110,0
|
|
20230824,170100,17043077050,17110,17110,17110,17110,0
|
|
20230824,170000,17043077050,17110,17110,17110,17110,0
|
|
20230824,165900,17043077050,17110,17110,17110,17110,0
|
|
20230824,165800,17043077050,17110,17110,17110,17110,0
|
|
20230824,165700,17043077050,17110,17110,17110,17110,0
|
|
20230824,165600,17043077050,17110,17110,17110,17110,0
|
|
20230824,165500,17043077050,17110,17110,17110,17110,0
|
|
20230824,165400,17043077050,17110,17110,17110,17110,0
|
|
20230824,165300,17043077050,17110,17110,17110,17110,0
|
|
20230824,165200,17043077050,17110,17110,17110,17110,0
|
|
20230824,165100,17043077050,17110,17110,17110,17110,0
|
|
20230824,165000,17043077050,17110,17110,17110,17110,72772
|
|
20230824,164900,17043077050,17110,17110,17110,17110,0
|
|
20230824,164800,17043077050,17110,17110,17110,17110,0
|
|
20230824,164700,17043077050,17110,17110,17110,17110,0
|
|
20230824,164600,17043077050,17110,17110,17110,17110,0
|
|
20230824,164500,17043077050,17110,17110,17110,17110,0
|
|
20230824,164400,17043077050,17110,17110,17110,17110,0
|
|
20230824,164300,17043077050,17110,17110,17110,17110,0
|
|
20230824,164200,17043077050,17110,17110,17110,17110,0
|
|
20230824,164100,17043077050,17110,17110,17110,17110,0
|
|
20230824,164000,17043077050,17110,17110,17110,17110,0
|
|
20230824,163900,17043077050,17110,17110,17110,17110,0
|
|
20230824,163800,17043077050,17110,17110,17110,17110,0
|
|
20230824,163700,17043077050,17110,17110,17110,17110,0
|
|
20230824,163600,17043077050,17110,17110,17110,17110,0
|
|
20230824,163500,17043077050,17110,17110,17110,17110,0
|
|
20230824,163400,17043077050,17110,17110,17110,17110,0
|
|
20230824,163300,17043077050,17110,17110,17110,17110,0
|
|
20230824,163200,17043077050,17110,17110,17110,17110,0
|
|
20230824,163100,17043077050,17110,17110,17110,17110,0
|
|
20230824,163000,17043077050,17110,17110,17110,17110,0
|
|
20230824,162900,17043077050,17110,17110,17110,17110,0
|
|
20230824,162800,17043077050,17110,17110,17110,17110,0
|
|
20230824,162700,17043077050,17110,17110,17110,17110,0
|
|
20230824,162600,17043077050,17110,17110,17110,17110,0
|
|
20230824,162500,17043077050,17110,17110,17110,17110,0
|
|
20230824,162400,17043077050,17110,17110,17110,17110,0
|
|
20230824,162300,17043077050,17110,17110,17110,17110,0
|
|
20230824,162200,17043077050,17110,17110,17110,17110,0
|
|
20230824,162100,17043077050,17110,17110,17110,17110,0
|
|
20230824,162000,17043077050,17110,17110,17110,17110,72772
|
|
20230824,161900,17043077050,17110,17110,17110,17110,0
|
|
20230824,161800,17043077050,17110,17110,17110,17110,0
|
|
20230824,161700,17043077050,17110,17110,17110,17110,0
|
|
20230824,161600,17043077050,17110,17110,17110,17110,0
|
|
20230824,161500,17043077050,17110,17110,17110,17110,0
|
|
20230824,161400,17043077050,17110,17110,17110,17110,0
|
|
20230824,161300,17043077050,17110,17110,17110,17110,0
|
|
20230824,161200,17043077050,17110,17110,17110,17110,0
|
|
20230824,161100,17043077050,17110,17110,17110,17110,0
|
|
20230824,161000,17043077050,17110,17110,17110,17110,0
|
|
20230824,160900,17043077050,17110,17110,17110,17110,0
|
|
20230824,160800,17043077050,17110,17110,17110,17110,0
|
|
20230824,160700,17043077050,17110,17110,17110,17110,0
|
|
20230824,160600,17043077050,17110,17110,17110,17110,0
|
|
20230824,160500,17043077050,17110,17110,17110,17110,0
|
|
20230824,160400,17043077050,17110,17110,17110,17110,0
|
|
20230824,160300,17043077050,17110,17110,17110,17110,0
|
|
20230824,160200,17043077050,17110,17110,17110,17110,0
|
|
20230824,160100,17043077050,17110,17110,17110,17110,0
|
|
20230824,160000,17043077050,17110,17110,17110,17110,0
|
|
20230824,155900,17043077050,17110,17110,17110,17110,0
|
|
20230824,155800,17043077050,17110,17110,17110,17110,0
|
|
20230824,155700,17043077050,17110,17110,17110,17110,0
|
|
20230824,155600,17043077050,17110,17110,17110,17110,0
|
|
20230824,155500,17043077050,17110,17110,17110,17110,0
|
|
20230824,155400,17043077050,17110,17110,17110,17110,0
|
|
20230824,155300,17043077050,17110,17110,17110,17110,0
|
|
20230824,155200,17043077050,17110,17110,17110,17110,0
|
|
20230824,155100,17043077050,17110,17110,17110,17110,0
|
|
20230824,155000,17043077050,17110,17110,17110,17110,72772
|
|
20230824,154900,17043077050,17110,17110,17110,17110,0
|
|
20230824,154800,17043077050,17110,17110,17110,17110,0
|
|
20230824,154700,17043077050,17110,17110,17110,17110,0
|
|
20230824,154600,17043077050,17110,17110,17110,17110,0
|
|
20230824,154500,17043077050,17110,17110,17110,17110,0
|
|
20230824,154400,17043077050,17110,17110,17110,17110,0
|
|
20230824,154300,17043077050,17110,17110,17110,17110,0
|
|
20230824,154200,17043077050,17110,17110,17110,17110,0
|
|
20230824,154100,17043077050,17110,17110,17110,17110,0
|
|
20230824,154000,17043077050,17110,17110,17110,17110,0
|
|
20230824,153900,17043077050,17110,17110,17110,17110,0
|
|
20230824,153800,17043077050,17110,17110,17110,17110,0
|
|
20230824,153700,17043077050,17110,17110,17110,17110,0
|
|
20230824,153600,17043077050,17110,17110,17110,17110,0
|
|
20230824,153500,17043077050,17110,17110,17110,17110,0
|
|
20230824,153400,17043077050,17110,17110,17110,17110,0
|
|
20230824,153300,17043077050,17110,17110,17110,17110,0
|
|
20230824,153200,17043077050,17110,17110,17110,17110,0
|
|
20230824,153100,17043077050,17110,17110,17110,17110,0
|
|
20230824,153000,17043077050,17110,17110,17110,17110,72772
|
|
20230824,152900,15797948130,17140,17140,17140,17140,0
|
|
20230824,152800,15797948130,17140,17140,17140,17140,0
|
|
20230824,152700,15797948130,17140,17140,17140,17140,0
|
|
20230824,152600,15797948130,17140,17140,17140,17140,0
|
|
20230824,152500,15797948130,17140,17140,17140,17140,0
|
|
20230824,152400,15797948130,17140,17140,17140,17140,0
|
|
20230824,152300,15797948130,17140,17140,17140,17140,0
|
|
20230824,152200,15797948130,17140,17140,17140,17140,0
|
|
20230824,152100,15797948130,17140,17140,17140,17140,0
|
|
20230824,152000,15797948130,17140,17140,17140,17140,0
|
|
20230824,151900,15797948130,17140,17150,17150,17140,4237
|
|
20230824,151800,15725306150,17140,17140,17150,17130,8927
|
|
20230824,151700,15572251990,17140,17130,17140,17120,2129
|
|
20230824,151600,15535783050,17130,17130,17140,17120,7822
|
|
20230824,151500,15401801600,17130,17140,17140,17130,1720
|
|
20230824,151400,15372336220,17140,17140,17140,17130,2051
|
|
20230824,151300,15337186510,17130,17130,17140,17130,1595
|
|
20230824,151200,15309852100,17140,17130,17140,17130,1095
|
|
20230824,151100,15291091570,17130,17140,17140,17130,1046
|
|
20230824,151000,15273171010,17140,17140,17140,17130,4508
|
|
20230824,150900,15195940380,17130,17130,17140,17130,1387
|
|
20230824,150800,15172171130,17130,17130,17130,17130,301
|
|
20230824,150700,15167015000,17130,17120,17130,17120,1609
|
|
20230824,150600,15139453080,17130,17120,17130,17120,2013
|
|
20230824,150500,15104974490,17120,17130,17130,17120,1186
|
|
20230824,150400,15084666540,17130,17120,17130,17120,1045
|
|
20230824,150300,15066769120,17130,17120,17130,17120,1219
|
|
20230824,150200,15045888780,17120,17120,17130,17120,1223
|
|
20230824,150100,15024949470,17120,17120,17120,17110,899
|
|
20230824,150000,15009564660,17110,17120,17120,17110,664
|
|
20230824,145900,14998199450,17110,17130,17130,17110,4946
|
|
20230824,145800,14913494100,17120,17120,17130,17120,501
|
|
20230824,145700,14904916670,17120,17130,17130,17120,2075
|
|
20230824,145600,14869391990,17120,17120,17130,17120,723
|
|
20230824,145500,14857013040,17130,17120,17130,17120,1149
|
|
20230824,145400,14837339110,17130,17120,17130,17110,7114
|
|
20230824,145300,14715496940,17120,17110,17120,17110,298
|
|
20230824,145200,14710396790,17110,17110,17120,17110,629
|
|
20230824,145100,14699632760,17110,17120,17130,17110,915
|
|
20230824,145000,14683968440,17120,17110,17120,17100,4107
|
|
20230824,144900,14613686170,17100,17100,17100,17090,5433
|
|
20230824,144800,14520783750,17100,17100,17100,17090,2929
|
|
20230824,144700,14470713280,17100,17090,17100,17090,2883
|
|
20230824,144600,14421439150,17090,17100,17100,17090,785
|
|
20230824,144500,14408020530,17100,17100,17110,17090,2009
|
|
20230824,144400,14373668340,17110,17090,17110,17090,3159
|
|
20230824,144300,14319652360,17100,17090,17100,17090,552
|
|
20230824,144200,14310216140,17100,17100,17100,17090,403
|
|
20230824,144100,14303326630,17090,17090,17100,17090,1636
|
|
20230824,144000,14275365580,17100,17100,17100,17100,1111
|
|
20230824,143900,14256367480,17100,17100,17110,17100,1144
|
|
20230824,143800,14236805020,17100,17100,17100,17090,761
|
|
20230824,143700,14223792310,17100,17090,17100,17090,1597
|
|
20230824,143600,14196486230,17100,17100,17110,17090,821
|
|
20230824,143500,14182449900,17090,17100,17110,17090,2368
|
|
20230824,143400,14141975470,17100,17080,17110,17080,952
|
|
20230824,143300,14125702570,17090,17080,17090,17080,1110
|
|
20230824,143200,14106735430,17080,17110,17110,17060,32080
|
|
20230824,143100,13558846380,17110,17100,17110,17100,919
|
|
20230824,143000,13543130390,17100,17110,17110,17100,1556
|
|
20230824,142900,13516521590,17110,17110,17110,17100,281
|
|
20230824,142800,13511716300,17110,17100,17110,17100,1819
|
|
20230824,142700,13480595170,17110,17100,17110,17100,2763
|
|
20230824,142600,13433347690,17090,17090,17100,17090,1800
|
|
20230824,142500,13402585680,17090,17090,17090,17080,5668
|
|
20230824,142400,13305742890,17090,17090,17100,17080,2365
|
|
20230824,142300,13265328690,17090,17080,17100,17080,5442
|
|
20230824,142200,13172339980,17090,17090,17100,17080,6415
|
|
20230824,142100,13062733670,17090,17120,17130,17090,27724
|
|
20230824,142000,12588504310,17120,17120,17130,17120,913
|
|
20230824,141900,12572873690,17120,17120,17130,17120,1650
|
|
20230824,141800,12544625510,17120,17130,17130,17120,209
|
|
20230824,141700,12541047220,17120,17120,17130,17110,3911
|
|
20230824,141600,12474094320,17130,17110,17130,17110,3983
|
|
20230824,141500,12405907240,17120,17120,17120,17110,4608
|
|
20230824,141400,12327026580,17120,17120,17120,17110,1709
|
|
20230824,141300,12297772230,17120,17120,17130,17120,14370
|
|
20230824,141200,12051738340,17130,17140,17140,17130,11382
|
|
20230824,141100,11856761000,17140,17130,17140,17130,1277
|
|
20230824,141000,11834879590,17140,17140,17140,17130,590
|
|
20230824,140900,11824770000,17130,17130,17140,17130,421
|
|
20230824,140800,11817557290,17140,17140,17140,17130,2458
|
|
20230824,140700,11775445490,17140,17140,17140,17130,1083
|
|
20230824,140600,11756886920,17140,17140,17150,17140,7668
|
|
20230824,140500,11625457290,17140,17150,17150,17140,808
|
|
20230824,140400,11611603380,17150,17150,17150,17140,1408
|
|
20230824,140300,11587465160,17140,17150,17150,17140,432
|
|
20230824,140200,11580059690,17140,17140,17150,17140,764
|
|
20230824,140100,11566962190,17150,17140,17150,17140,1591
|
|
20230824,140000,11539684610,17140,17150,17150,17140,577
|
|
20230824,135900,11529794610,17150,17140,17150,17140,220
|
|
20230824,135800,11526023500,17140,17140,17150,17140,1967
|
|
20230824,135700,11492308290,17140,17120,17140,17120,4372
|
|
20230824,135600,11417391990,17130,17130,17140,17130,5452
|
|
20230824,135500,11323998620,17130,17140,17140,17130,3860
|
|
20230824,135400,11257876790,17130,17140,17140,17130,1865
|
|
20230824,135300,11225918370,17140,17140,17140,17130,913
|
|
20230824,135200,11210273990,17140,17140,17140,17130,294
|
|
20230824,135100,11205235710,17140,17140,17140,17130,2907
|
|
20230824,135000,11155420220,17130,17150,17150,17130,1517
|
|
20230824,134900,11129419480,17140,17150,17150,17140,5601
|
|
20230824,134800,11033417250,17150,17150,17160,17150,5705
|
|
20230824,134700,10935575740,17150,17150,17160,17150,351
|
|
20230824,134600,10929554450,17150,17150,17160,17150,357
|
|
20230824,134500,10923431270,17150,17160,17160,17150,357
|
|
20230824,134400,10917307670,17150,17150,17160,17150,450
|
|
20230824,134300,10909588250,17160,17160,17160,17150,722
|
|
20230824,134200,10897202740,17160,17140,17160,17140,841
|
|
20230824,134100,10882780920,17140,17150,17150,17140,719
|
|
20230824,134000,10870452670,17150,17140,17150,17140,972
|
|
20230824,133900,10853791850,17150,17160,17160,17140,8008
|
|
20230824,133800,10716454720,17160,17160,17160,17150,2425
|
|
20230824,133700,10674848490,17150,17160,17170,17150,3634
|
|
20230824,133600,10612492050,17160,17160,17160,17160,846
|
|
20230824,133500,10597974690,17160,17170,17170,17160,2376
|
|
20230824,133400,10557200090,17160,17170,17170,17160,550
|
|
20230824,133300,10547759730,17170,17170,17170,17160,3582
|
|
20230824,133200,10486257650,17170,17180,17180,17170,323
|
|
20230824,133100,10480711490,17170,17180,17180,17170,1240
|
|
20230824,133000,10459411830,17190,17170,17190,17170,768
|
|
20230824,132900,10446214210,17180,17180,17180,17180,1026
|
|
20230824,132800,10428587530,17180,17180,17180,17180,359
|
|
20230824,132700,10422419910,17180,17180,17190,17180,1668
|
|
20230824,132600,10393761870,17180,17180,17180,17180,885
|
|
20230824,132500,10378557570,17180,17190,17190,17180,649
|
|
20230824,132400,10367406850,17190,17180,17190,17170,1075
|
|
20230824,132300,10348941710,17180,17180,17180,17170,496
|
|
20230824,132200,10340421930,17180,17180,17190,17170,803
|
|
20230824,132100,10326623420,17180,17170,17180,17160,4501
|
|
20230824,132000,10249334030,17160,17150,17160,17150,4320
|
|
20230824,131900,10175204100,17150,17160,17160,17150,441
|
|
20230824,131800,10167639280,17160,17150,17160,17150,1091
|
|
20230824,131700,10148927460,17160,17150,17160,17150,283
|
|
20230824,131600,10144073090,17150,17160,17160,17150,444
|
|
20230824,131500,10136458130,17160,17150,17160,17150,15
|
|
20230824,131400,10136200770,17160,17150,17160,17150,2314
|
|
20230824,131300,10096511990,17150,17160,17160,17150,37
|
|
20230824,131200,10095877290,17150,17150,17150,17140,2313
|
|
20230824,131100,10056211500,17140,17150,17150,17140,488
|
|
20230824,131000,10047842520,17140,17140,17150,17140,734
|
|
20230824,130900,10035260920,17150,17140,17150,17140,905
|
|
20230824,130800,10019749050,17140,17140,17140,17130,1180
|
|
20230824,130700,9999525610,17140,17130,17140,17130,1435
|
|
20230824,130600,9974932390,17130,17140,17140,17130,1214
|
|
20230824,130500,9954130430,17130,17130,17140,17130,1282
|
|
20230824,130400,9932166170,17130,17130,17140,17130,1029
|
|
20230824,130300,9914538890,17140,17140,17140,17130,2158
|
|
20230824,130200,9877553520,17150,17150,17150,17140,5544
|
|
20230824,130100,9782483920,17140,17150,17150,17140,1910
|
|
20230824,130000,9749746340,17150,17150,17150,17150,193
|
|
20230824,125900,9746436390,17140,17150,17160,17140,3648
|
|
20230824,125800,9683895870,17150,17150,17150,17150,3583
|
|
20230824,125700,9622447420,17150,17150,17150,17140,454
|
|
20230824,125600,9614662590,17150,17150,17150,17140,337
|
|
20230824,125500,9608884240,17150,17150,17150,17140,2160
|
|
20230824,125400,9571855420,17150,17140,17150,17140,696
|
|
20230824,125300,9559921110,17140,17150,17150,17140,3452
|
|
20230824,125200,9500725520,17160,17160,17160,17150,203
|
|
20230824,125100,9497242570,17160,17150,17160,17150,145
|
|
20230824,125000,9494755770,17150,17150,17150,17140,763
|
|
20230824,124900,9481671570,17150,17150,17150,17140,3200
|
|
20230824,124800,9426793570,17150,17150,17150,17150,563
|
|
20230824,124700,9417138120,17150,17150,17160,17150,5642
|
|
20230824,124600,9320374070,17150,17160,17160,17150,694
|
|
20230824,124500,9308470490,17150,17150,17160,17140,1415
|
|
20230824,124400,9284208540,17150,17150,17150,17140,1566
|
|
20230824,124300,9257363070,17150,17140,17150,17140,603
|
|
20230824,124200,9247022000,17150,17150,17160,17140,809
|
|
20230824,124100,9233149010,17150,17150,17150,17140,2786
|
|
20230824,124000,9185374310,17150,17140,17150,17140,1177
|
|
20230824,123900,9165188960,17140,17150,17150,17140,5161
|
|
20230824,123800,9076683290,17160,17160,17160,17150,425
|
|
20230824,123700,9069393030,17150,17160,17160,17150,160
|
|
20230824,123600,9066647680,17160,17160,17160,17150,287
|
|
20230824,123500,9061723130,17160,17150,17160,17150,2090
|
|
20230824,123400,9025877440,17150,17160,17160,17150,172
|
|
20230824,123300,9022926130,17150,17160,17160,17150,497
|
|
20230824,123200,9014401060,17150,17160,17160,17150,311
|
|
20230824,123100,9009065090,17160,17160,17170,17150,3129
|
|
20230824,123000,8955382880,17160,17170,17170,17160,105
|
|
20230824,122900,8953581040,17160,17160,17170,17160,269
|
|
20230824,122800,8948964420,17160,17150,17160,17150,466
|
|
20230824,122700,8940967960,17150,17160,17170,17150,2631
|
|
20230824,122600,8895820960,17160,17170,17170,17160,238
|
|
20230824,122500,8891735110,17170,17160,17170,17160,118
|
|
20230824,122400,8889709110,17160,17170,17170,17160,1009
|
|
20230824,122300,8872393070,17170,17160,17170,17160,2604
|
|
20230824,122200,8827682640,17160,17160,17170,17150,692
|
|
20230824,122100,8815807860,17160,17160,17160,17150,3733
|
|
20230824,122000,8751752080,17160,17170,17170,17160,1853
|
|
20230824,121900,8719951860,17170,17170,17170,17160,669
|
|
20230824,121800,8708466520,17170,17170,17170,17160,571
|
|
20230824,121700,8698662650,17170,17170,17170,17160,402
|
|
20230824,121600,8691761510,17160,17170,17170,17160,641
|
|
20230824,121500,8680760400,17170,17170,17170,17160,217
|
|
20230824,121400,8677035050,17170,17160,17170,17160,233
|
|
20230824,121300,8673035060,17160,17160,17160,17160,239
|
|
20230824,121200,8668933820,17160,17160,17170,17160,657
|
|
20230824,121100,8657654200,17160,17170,17170,17160,5830
|
|
20230824,121000,8557608350,17170,17170,17170,17170,1363
|
|
20230824,120900,8534205640,17170,17170,17170,17160,659
|
|
20230824,120800,8522892370,17170,17170,17170,17160,149
|
|
20230824,120700,8520334270,17170,17160,17170,17160,721
|
|
20230824,120600,8507958710,17160,17170,17170,17160,19
|
|
20230824,120500,8507632490,17170,17170,17170,17160,1321
|
|
20230824,120400,8484962520,17160,17170,17170,17160,898
|
|
20230824,120300,8469552180,17170,17160,17170,17160,292
|
|
20230824,120200,8464541180,17170,17160,17170,17160,260
|
|
20230824,120100,8460079030,17170,17170,17180,17170,331
|
|
20230824,120000,8454395540,17170,17150,17170,17150,6289
|
|
20230824,115900,8346457320,17150,17160,17160,17150,1735
|
|
20230824,115800,8316697940,17160,17150,17160,17150,281
|
|
20230824,115700,8311877420,17150,17160,17160,17150,124
|
|
20230824,115600,8309750780,17150,17150,17150,17150,878
|
|
20230824,115500,8294693080,17150,17140,17150,17140,1599
|
|
20230824,115400,8267276340,17140,17150,17150,17140,221
|
|
20230824,115300,8263488150,17150,17140,17150,17140,162
|
|
20230824,115200,8260709910,17140,17150,17150,17140,662
|
|
20230824,115100,8249363030,17140,17140,17160,17140,2559
|
|
20230824,115000,8205498800,17140,17150,17160,17140,739
|
|
20230824,114900,8192826000,17160,17150,17160,17150,586
|
|
20230824,114800,8182775900,17150,17150,17150,17140,79
|
|
20230824,114700,8181421150,17150,17150,17160,17140,2029
|
|
20230824,114600,8146624250,17160,17150,17160,17150,72
|
|
20230824,114500,8145388810,17150,17160,17160,17150,1032
|
|
20230824,114400,8127684080,17160,17150,17160,17150,2231
|
|
20230824,114300,8089422370,17150,17160,17160,17150,786
|
|
20230824,114200,8075941850,17160,17160,17160,17150,1427
|
|
20230824,114100,8051462870,17150,17150,17160,17150,1016
|
|
20230824,114000,8034038460,17150,17160,17160,17150,598
|
|
20230824,113900,8023781890,17160,17160,17160,17150,913
|
|
20230824,113800,8008118730,17160,17160,17160,17160,396
|
|
20230824,113700,8001323370,17160,17160,17160,17150,2503
|
|
20230824,113600,7958374560,17160,17160,17160,17160,327
|
|
20230824,113500,7952763240,17160,17170,17170,17160,2356
|
|
20230824,113400,7912331300,17160,17170,17170,17160,476
|
|
20230824,113300,7904158940,17170,17170,17170,17160,430
|
|
20230824,113200,7896775920,17170,17170,17170,17160,2105
|
|
20230824,113100,7860635920,17170,17170,17170,17170,1129
|
|
20230824,113000,7841250990,17170,17180,17180,17170,1595
|
|
20230824,112900,7813863290,17170,17170,17180,17170,1504
|
|
20230824,112800,7788032940,17170,17180,17180,17170,2876
|
|
20230824,112700,7738649390,17170,17180,17180,17170,447
|
|
20230824,112600,7730970780,17180,17180,17180,17170,1648
|
|
20230824,112500,7702664140,17180,17170,17180,17170,55
|
|
20230824,112400,7701719750,17170,17170,17180,17160,1723
|
|
20230824,112300,7672136240,17170,17170,17180,17160,4293
|
|
20230824,112200,7598441700,17170,17170,17170,17170,244
|
|
20230824,112100,7594252220,17170,17170,17170,17160,1298
|
|
20230824,112000,7571966830,17170,17170,17170,17160,1227
|
|
20230824,111900,7550901610,17170,17160,17170,17160,766
|
|
20230824,111800,7537751010,17160,17160,17170,17160,1886
|
|
20230824,111700,7505387070,17160,17160,17170,17160,1498
|
|
20230824,111600,7479681380,17160,17160,17160,17150,573
|
|
20230824,111500,7469848760,17160,17160,17160,17150,626
|
|
20230824,111400,7459107850,17160,17160,17170,17160,1597
|
|
20230824,111300,7431702630,17160,17170,17170,17160,329
|
|
20230824,111200,7426056600,17160,17150,17170,17140,4770
|
|
20230824,111100,7344246020,17140,17150,17160,17140,171
|
|
20230824,111000,7341313760,17160,17150,17160,17140,713
|
|
20230824,110900,7329087380,17150,17150,17150,17140,538
|
|
20230824,110800,7319860850,17140,17140,17140,17140,388
|
|
20230824,110700,7313210530,17130,17150,17150,17130,5028
|
|
20230824,110600,7227043690,17140,17160,17160,17140,2444
|
|
20230824,110500,7185127280,17160,17150,17160,17150,196
|
|
20230824,110400,7181764150,17150,17160,17160,17150,4136
|
|
20230824,110300,7110813970,17160,17160,17160,17160,419
|
|
20230824,110200,7103623930,17160,17160,17160,17150,822
|
|
20230824,110100,7089519880,17160,17160,17160,17150,181
|
|
20230824,110000,7086413990,17160,17150,17160,17150,1812
|
|
20230824,105900,7055320320,17160,17160,17160,17160,663
|
|
20230824,105800,7043943240,17160,17170,17170,17160,3884
|
|
20230824,105700,6977293770,17170,17170,17170,17160,2161
|
|
20230824,105600,6940191770,17170,17160,17170,17150,3919
|
|
20230824,105500,6872928600,17150,17150,17160,17150,1152
|
|
20230824,105400,6853171320,17160,17160,17160,17150,323
|
|
20230824,105300,6847629420,17160,17140,17160,17140,2313
|
|
20230824,105200,6807962740,17140,17140,17150,17130,538
|
|
20230824,105100,6798744320,17140,17140,17140,17130,480
|
|
20230824,105000,6790518210,17140,17130,17140,17120,2333
|
|
20230824,104900,6750553070,17130,17130,17130,17130,652
|
|
20230824,104800,6739384310,17130,17120,17130,17120,1287
|
|
20230824,104700,6717348540,17120,17120,17130,17120,240
|
|
20230824,104600,6713239390,17120,17110,17120,17110,1026
|
|
20230824,104500,6695674330,17120,17110,17120,17110,545
|
|
20230824,104400,6686348800,17110,17090,17110,17090,4432
|
|
20230824,104300,6610564380,17090,17090,17090,17080,7381
|
|
20230824,104200,6484474880,17080,17090,17100,17080,1390
|
|
20230824,104100,6460719750,17090,17100,17110,17080,8365
|
|
20230824,104000,6317726890,17110,17110,17120,17100,1678
|
|
20230824,103900,6289018300,17110,17120,17120,17100,1386
|
|
20230824,103800,6265302660,17120,17120,17120,17110,1735
|
|
20230824,103700,6235616550,17120,17110,17130,17100,4618
|
|
20230824,103600,6156620020,17110,17100,17110,17100,1129
|
|
20230824,103500,6137311100,17100,17100,17110,17090,3412
|
|
20230824,103400,6078989120,17100,17140,17140,17090,19479
|
|
20230824,103300,5745677720,17140,17150,17150,17130,5713
|
|
20230824,103200,5647750820,17150,17150,17150,17140,4761
|
|
20230824,103100,5566130240,17150,17150,17150,17140,547
|
|
20230824,103000,5556749960,17150,17150,17150,17140,2917
|
|
20230824,102900,5506723470,17160,17160,17160,17150,1157
|
|
20230824,102800,5486876350,17160,17160,17170,17150,1020
|
|
20230824,102700,5469376850,17160,17160,17170,17150,6021
|
|
20230824,102600,5366109620,17160,17160,17160,17150,1015
|
|
20230824,102500,5348692280,17160,17160,17170,17150,1708
|
|
20230824,102400,5319383060,17160,17160,17160,17150,2524
|
|
20230824,102300,5276073400,17150,17160,17160,17150,514
|
|
20230824,102200,5267255980,17160,17160,17160,17150,2616
|
|
20230824,102100,5222371190,17150,17180,17190,17150,10728
|
|
20230824,102000,5038248240,17180,17180,17190,17180,1699
|
|
20230824,101900,5009058620,17180,17190,17190,17180,414
|
|
20230824,101800,5001942600,17190,17190,17190,17180,739
|
|
20230824,101700,4989241260,17180,17190,17190,17180,1749
|
|
20230824,101600,4959188430,17190,17190,17190,17180,1786
|
|
20230824,101500,4928487210,17180,17190,17190,17180,1586
|
|
20230824,101400,4901232580,17180,17180,17190,17180,953
|
|
20230824,101300,4884858000,17180,17160,17180,17160,890
|
|
20230824,101200,4869578940,17160,17160,17160,17150,2301
|
|
20230824,101100,4830105580,17160,17150,17160,17150,740
|
|
20230824,101000,4817407270,17150,17150,17150,17140,2655
|
|
20230824,100900,4771881420,17150,17140,17150,17140,1536
|
|
20230824,100800,4745554170,17140,17170,17190,17140,13005
|
|
20230824,100700,4522475160,17170,17190,17220,17170,5390
|
|
20230824,100600,4429773790,17200,17200,17200,17200,2489
|
|
20230824,100500,4386962990,17190,17190,17200,17190,2285
|
|
20230824,100400,4347678500,17200,17190,17200,17180,509
|
|
20230824,100300,4338927500,17180,17170,17190,17170,7720
|
|
20230824,100200,4206308750,17170,17170,17170,17160,2037
|
|
20230824,100100,4171334880,17160,17160,17170,17160,2163
|
|
20230824,100000,4134205640,17170,17170,17170,17160,2589
|
|
20230824,095900,4089767930,17170,17160,17170,17160,3214
|
|
20230824,095800,4034599820,17160,17180,17180,17160,5735
|
|
20230824,095700,3936149100,17180,17180,17180,17170,2905
|
|
20230824,095600,3886249640,17180,17170,17180,17160,1550
|
|
20230824,095500,3859636330,17170,17160,17170,17160,1673
|
|
20230824,095400,3830921000,17160,17160,17160,17150,1305
|
|
20230824,095300,3808532200,17160,17150,17160,17150,991
|
|
20230824,095200,3791531210,17160,17150,17160,17150,1173
|
|
20230824,095100,3771413220,17160,17160,17170,17150,6461
|
|
20230824,095000,3660556650,17160,17170,17170,17160,1035
|
|
20230824,094900,3642791340,17160,17170,17180,17160,8375
|
|
20230824,094800,3499027850,17170,17180,17180,17170,920
|
|
20230824,094700,3483224970,17180,17180,17180,17170,1485
|
|
20230824,094600,3457721250,17180,17170,17180,17170,1372
|
|
20230824,094500,3434161070,17170,17180,17180,17160,2583
|
|
20230824,094400,3389806430,17180,17170,17180,17160,3025
|
|
20230824,094300,3337878360,17170,17160,17180,17150,14896
|
|
20230824,094200,3082178790,17170,17180,17190,17160,4435
|
|
20230824,094100,3006015840,17190,17190,17190,17170,1229
|
|
20230824,094000,2984899480,17190,17190,17190,17180,2396
|
|
20230824,093900,2943728610,17180,17180,17190,17180,2172
|
|
20230824,093800,2906408460,17190,17180,17190,17170,4129
|
|
20230824,093700,2835478070,17190,17210,17210,17180,4045
|
|
20230824,093600,2765911620,17210,17220,17220,17210,1702
|
|
20230824,093500,2736615210,17220,17220,17220,17210,526
|
|
20230824,093400,2727558170,17220,17220,17220,17210,1130
|
|
20230824,093300,2708102630,17220,17230,17230,17210,1568
|
|
20230824,093200,2681100410,17230,17240,17240,17230,678
|
|
20230824,093100,2669415800,17240,17250,17250,17240,978
|
|
20230824,093000,2652551950,17250,17240,17250,17230,2701
|
|
20230824,092900,2605979650,17240,17240,17240,17230,1732
|
|
20230824,092800,2576122840,17230,17240,17240,17220,1331
|
|
20230824,092700,2553186520,17230,17240,17240,17230,944
|
|
20230824,092600,2536912240,17240,17210,17240,17200,2024
|
|
20230824,092500,2502054130,17200,17200,17220,17190,3687
|
|
20230824,092400,2438628580,17190,17190,17200,17190,2258
|
|
20230824,092300,2399808010,17190,17180,17200,17180,3223
|
|
20230824,092200,2344421450,17180,17190,17190,17170,3716
|
|
20230824,092100,2280572500,17190,17230,17230,17190,9786
|
|
20230824,092000,2112221900,17220,17230,17230,17220,1093
|
|
20230824,091900,2093393540,17230,17200,17230,17200,4717
|
|
20230824,091800,2012195720,17200,17210,17210,17200,3108
|
|
20230824,091700,1958717890,17220,17220,17230,17210,1222
|
|
20230824,091600,1937667290,17220,17240,17250,17210,4065
|
|
20230824,091500,1867671660,17250,17230,17260,17220,11820
|
|
20230824,091400,1663957910,17220,17210,17230,17210,1550
|
|
20230824,091300,1637263990,17220,17220,17240,17210,4893
|
|
20230824,091200,1553003820,17220,17240,17240,17210,1608
|
|
20230824,091100,1525312360,17220,17240,17240,17220,3309
|
|
20230824,091000,1468309990,17240,17230,17250,17220,3746
|
|
20230824,090900,1403753070,17230,17250,17250,17210,2906
|
|
20230824,090800,1353684590,17250,17230,17250,17230,2778
|
|
20230824,090700,1305774570,17210,17250,17250,17210,4633
|
|
20230824,090600,1225886980,17250,17230,17260,17200,5612
|
|
20230824,090500,1129197260,17230,17200,17230,17190,4754
|
|
20230824,090400,1047391280,17200,17230,17230,17180,4188
|
|
20230824,090300,975342570,17230,17260,17260,17190,7292
|
|
20230824,090200,849744750,17270,17310,17320,17250,11031
|
|
20230824,090100,659020420,17290,17290,17320,17280,14608
|
|
20230824,090000,406322140,17290,17160,17300,17160,22927
|