594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185100,15350814440,17000,17000,17000,17000,98363
|
|
20230825,185000,15350814440,17000,17000,17000,17000,0
|
|
20230825,184900,15350814440,17000,17000,17000,17000,0
|
|
20230825,184800,15350814440,17000,17000,17000,17000,0
|
|
20230825,184700,15350814440,17000,17000,17000,17000,0
|
|
20230825,184600,15350814440,17000,17000,17000,17000,0
|
|
20230825,184500,15350814440,17000,17000,17000,17000,0
|
|
20230825,184400,15350814440,17000,17000,17000,17000,0
|
|
20230825,184300,15350814440,17000,17000,17000,17000,0
|
|
20230825,184200,15350814440,17000,17000,17000,17000,0
|
|
20230825,184100,15350814440,17000,17000,17000,17000,0
|
|
20230825,184000,15350814440,17000,17000,17000,17000,0
|
|
20230825,183900,15350814440,17000,17000,17000,17000,0
|
|
20230825,183800,15350814440,17000,17000,17000,17000,0
|
|
20230825,183700,15350814440,17000,17000,17000,17000,0
|
|
20230825,183600,15350814440,17000,17000,17000,17000,0
|
|
20230825,183500,15350814440,17000,17000,17000,17000,0
|
|
20230825,183400,15350814440,17000,17000,17000,17000,0
|
|
20230825,183300,15350814440,17000,17000,17000,17000,0
|
|
20230825,183200,15350814440,17000,17000,17000,17000,0
|
|
20230825,183100,15350814440,17000,17000,17000,17000,0
|
|
20230825,183000,15350814440,17000,17000,17000,17000,0
|
|
20230825,182900,15350814440,17000,17000,17000,17000,0
|
|
20230825,182800,15350814440,17000,17000,17000,17000,0
|
|
20230825,182700,15350814440,17000,17000,17000,17000,0
|
|
20230825,182600,15350814440,17000,17000,17000,17000,0
|
|
20230825,182500,15350814440,17000,17000,17000,17000,0
|
|
20230825,182400,15350814440,17000,17000,17000,17000,0
|
|
20230825,182300,15350814440,17000,17000,17000,17000,0
|
|
20230825,182200,15350814440,17000,17000,17000,17000,0
|
|
20230825,182100,15350814440,17000,17000,17000,17000,98363
|
|
20230825,182000,15350814440,17000,17000,17000,17000,0
|
|
20230825,181900,15350814440,17000,17000,17000,17000,0
|
|
20230825,181800,15350814440,17000,17000,17000,17000,0
|
|
20230825,181700,15350814440,17000,17000,17000,17000,0
|
|
20230825,181600,15350814440,17000,17000,17000,17000,0
|
|
20230825,181500,15350814440,17000,17000,17000,17000,0
|
|
20230825,181400,15350814440,17000,17000,17000,17000,0
|
|
20230825,181300,15350814440,17000,17000,17000,17000,0
|
|
20230825,181200,15350814440,17000,17000,17000,17000,0
|
|
20230825,181100,15350814440,17000,17000,17000,17000,0
|
|
20230825,181000,15350814440,17000,17000,17000,17000,0
|
|
20230825,180900,15350814440,17000,17000,17000,17000,0
|
|
20230825,180800,15350814440,17000,17000,17000,17000,0
|
|
20230825,180700,15350814440,17000,17000,17000,17000,0
|
|
20230825,180600,15350814440,17000,17000,17000,17000,0
|
|
20230825,180500,15350814440,17000,17000,17000,17000,0
|
|
20230825,180400,15350814440,17000,17000,17000,17000,0
|
|
20230825,180300,15350814440,17000,17000,17000,17000,0
|
|
20230825,180200,15350814440,17000,17000,17000,17000,0
|
|
20230825,180100,15350814440,17000,17000,17000,17000,0
|
|
20230825,180000,15350814440,17000,17000,17000,17000,0
|
|
20230825,175900,15350814440,17000,17000,17000,17000,0
|
|
20230825,175800,15350814440,17000,17000,17000,17000,0
|
|
20230825,175700,15350814440,17000,17000,17000,17000,0
|
|
20230825,175600,15350814440,17000,17000,17000,17000,0
|
|
20230825,175500,15350814440,17000,17000,17000,17000,0
|
|
20230825,175400,15350814440,17000,17000,17000,17000,0
|
|
20230825,175300,15350814440,17000,17000,17000,17000,0
|
|
20230825,175200,15350814440,17000,17000,17000,17000,0
|
|
20230825,175100,15350814440,17000,17000,17000,17000,98363
|
|
20230825,175000,15350814440,17000,17000,17000,17000,0
|
|
20230825,174900,15350814440,17000,17000,17000,17000,0
|
|
20230825,174800,15350814440,17000,17000,17000,17000,0
|
|
20230825,174700,15350814440,17000,17000,17000,17000,0
|
|
20230825,174600,15350814440,17000,17000,17000,17000,0
|
|
20230825,174500,15350814440,17000,17000,17000,17000,0
|
|
20230825,174400,15350814440,17000,17000,17000,17000,0
|
|
20230825,174300,15350814440,17000,17000,17000,17000,0
|
|
20230825,174200,15350814440,17000,17000,17000,17000,0
|
|
20230825,174100,15350814440,17000,17000,17000,17000,0
|
|
20230825,174000,15350814440,17000,17000,17000,17000,0
|
|
20230825,173900,15350814440,17000,17000,17000,17000,0
|
|
20230825,173800,15350814440,17000,17000,17000,17000,0
|
|
20230825,173700,15350814440,17000,17000,17000,17000,0
|
|
20230825,173600,15350814440,17000,17000,17000,17000,0
|
|
20230825,173500,15350814440,17000,17000,17000,17000,0
|
|
20230825,173400,15350814440,17000,17000,17000,17000,0
|
|
20230825,173300,15350814440,17000,17000,17000,17000,0
|
|
20230825,173200,15350814440,17000,17000,17000,17000,0
|
|
20230825,173100,15350814440,17000,17000,17000,17000,0
|
|
20230825,173000,15350814440,17000,17000,17000,17000,0
|
|
20230825,172900,15350814440,17000,17000,17000,17000,0
|
|
20230825,172800,15350814440,17000,17000,17000,17000,0
|
|
20230825,172700,15350814440,17000,17000,17000,17000,0
|
|
20230825,172600,15350814440,17000,17000,17000,17000,0
|
|
20230825,172500,15350814440,17000,17000,17000,17000,0
|
|
20230825,172400,15350814440,17000,17000,17000,17000,0
|
|
20230825,172300,15350814440,17000,17000,17000,17000,0
|
|
20230825,172200,15350814440,17000,17000,17000,17000,0
|
|
20230825,172100,15350814440,17000,17000,17000,17000,98363
|
|
20230825,172000,15350814440,17000,17000,17000,17000,0
|
|
20230825,171900,15350814440,17000,17000,17000,17000,0
|
|
20230825,171800,15350814440,17000,17000,17000,17000,0
|
|
20230825,171700,15350814440,17000,17000,17000,17000,0
|
|
20230825,171600,15350814440,17000,17000,17000,17000,0
|
|
20230825,171500,15350814440,17000,17000,17000,17000,0
|
|
20230825,171400,15350814440,17000,17000,17000,17000,0
|
|
20230825,171300,15350814440,17000,17000,17000,17000,0
|
|
20230825,171200,15350814440,17000,17000,17000,17000,0
|
|
20230825,171100,15350814440,17000,17000,17000,17000,0
|
|
20230825,171000,15350814440,17000,17000,17000,17000,0
|
|
20230825,170900,15350814440,17000,17000,17000,17000,0
|
|
20230825,170800,15350814440,17000,17000,17000,17000,0
|
|
20230825,170700,15350814440,17000,17000,17000,17000,0
|
|
20230825,170600,15350814440,17000,17000,17000,17000,0
|
|
20230825,170500,15350814440,17000,17000,17000,17000,0
|
|
20230825,170400,15350814440,17000,17000,17000,17000,0
|
|
20230825,170300,15350814440,17000,17000,17000,17000,0
|
|
20230825,170200,15350814440,17000,17000,17000,17000,0
|
|
20230825,170100,15350814440,17000,17000,17000,17000,0
|
|
20230825,170000,15350814440,17000,17000,17000,17000,0
|
|
20230825,165900,15350814440,17000,17000,17000,17000,0
|
|
20230825,165800,15350814440,17000,17000,17000,17000,0
|
|
20230825,165700,15350814440,17000,17000,17000,17000,0
|
|
20230825,165600,15350814440,17000,17000,17000,17000,0
|
|
20230825,165500,15350814440,17000,17000,17000,17000,0
|
|
20230825,165400,15350814440,17000,17000,17000,17000,0
|
|
20230825,165300,15350814440,17000,17000,17000,17000,0
|
|
20230825,165200,15350814440,17000,17000,17000,17000,0
|
|
20230825,165100,15350814440,17000,17000,17000,17000,98363
|
|
20230825,165000,15350814440,17000,17000,17000,17000,0
|
|
20230825,164900,15350814440,17000,17000,17000,17000,0
|
|
20230825,164800,15350814440,17000,17000,17000,17000,0
|
|
20230825,164700,15350814440,17000,17000,17000,17000,0
|
|
20230825,164600,15350814440,17000,17000,17000,17000,0
|
|
20230825,164500,15350814440,17000,17000,17000,17000,0
|
|
20230825,164400,15350814440,17000,17000,17000,17000,0
|
|
20230825,164300,15350814440,17000,17000,17000,17000,0
|
|
20230825,164200,15350814440,17000,17000,17000,17000,0
|
|
20230825,164100,15350814440,17000,17000,17000,17000,0
|
|
20230825,164000,15350814440,17000,17000,17000,17000,0
|
|
20230825,163900,15350814440,17000,17000,17000,17000,0
|
|
20230825,163800,15350814440,17000,17000,17000,17000,0
|
|
20230825,163700,15350814440,17000,17000,17000,17000,0
|
|
20230825,163600,15350814440,17000,17000,17000,17000,0
|
|
20230825,163500,15350814440,17000,17000,17000,17000,0
|
|
20230825,163400,15350814440,17000,17000,17000,17000,0
|
|
20230825,163300,15350814440,17000,17000,17000,17000,0
|
|
20230825,163200,15350814440,17000,17000,17000,17000,0
|
|
20230825,163100,15350814440,17000,17000,17000,17000,0
|
|
20230825,163000,15350814440,17000,17000,17000,17000,0
|
|
20230825,162900,15350814440,17000,17000,17000,17000,0
|
|
20230825,162800,15350814440,17000,17000,17000,17000,0
|
|
20230825,162700,15350814440,17000,17000,17000,17000,0
|
|
20230825,162600,15350814440,17000,17000,17000,17000,0
|
|
20230825,162500,15350814440,17000,17000,17000,17000,0
|
|
20230825,162400,15350814440,17000,17000,17000,17000,0
|
|
20230825,162300,15350814440,17000,17000,17000,17000,0
|
|
20230825,162200,15350814440,17000,17000,17000,17000,0
|
|
20230825,162100,15350814440,17000,17000,17000,17000,98363
|
|
20230825,162000,15350814440,17000,17000,17000,17000,0
|
|
20230825,161900,15350814440,17000,17000,17000,17000,0
|
|
20230825,161800,15350814440,17000,17000,17000,17000,0
|
|
20230825,161700,15350814440,17000,17000,17000,17000,0
|
|
20230825,161600,15350814440,17000,17000,17000,17000,0
|
|
20230825,161500,15350814440,17000,17000,17000,17000,0
|
|
20230825,161400,15350814440,17000,17000,17000,17000,0
|
|
20230825,161300,15350814440,17000,17000,17000,17000,0
|
|
20230825,161200,15350814440,17000,17000,17000,17000,0
|
|
20230825,161100,15350814440,17000,17000,17000,17000,0
|
|
20230825,161000,15350814440,17000,17000,17000,17000,0
|
|
20230825,160900,15350814440,17000,17000,17000,17000,0
|
|
20230825,160800,15350814440,17000,17000,17000,17000,0
|
|
20230825,160700,15350814440,17000,17000,17000,17000,0
|
|
20230825,160600,15350814440,17000,17000,17000,17000,0
|
|
20230825,160500,15350814440,17000,17000,17000,17000,0
|
|
20230825,160400,15350814440,17000,17000,17000,17000,0
|
|
20230825,160300,15350814440,17000,17000,17000,17000,0
|
|
20230825,160200,15350814440,17000,17000,17000,17000,0
|
|
20230825,160100,15350814440,17000,17000,17000,17000,0
|
|
20230825,160000,15350814440,17000,17000,17000,17000,0
|
|
20230825,155900,15350814440,17000,17000,17000,17000,0
|
|
20230825,155800,15350814440,17000,17000,17000,17000,0
|
|
20230825,155700,15350814440,17000,17000,17000,17000,0
|
|
20230825,155600,15350814440,17000,17000,17000,17000,0
|
|
20230825,155500,15350814440,17000,17000,17000,17000,0
|
|
20230825,155400,15350814440,17000,17000,17000,17000,0
|
|
20230825,155300,15350814440,17000,17000,17000,17000,0
|
|
20230825,155200,15350814440,17000,17000,17000,17000,0
|
|
20230825,155100,15350814440,17000,17000,17000,17000,98363
|
|
20230825,155000,15350814440,17000,17000,17000,17000,0
|
|
20230825,154900,15350814440,17000,17000,17000,17000,0
|
|
20230825,154800,15350814440,17000,17000,17000,17000,0
|
|
20230825,154700,15350814440,17000,17000,17000,17000,0
|
|
20230825,154600,15350814440,17000,17000,17000,17000,0
|
|
20230825,154500,15350814440,17000,17000,17000,17000,0
|
|
20230825,154400,15350814440,17000,17000,17000,17000,0
|
|
20230825,154300,15350814440,17000,17000,17000,17000,0
|
|
20230825,154200,15350814440,17000,17000,17000,17000,0
|
|
20230825,154100,15350814440,17000,17000,17000,17000,0
|
|
20230825,154000,15350814440,17000,17000,17000,17000,0
|
|
20230825,153900,15350814440,17000,17000,17000,17000,0
|
|
20230825,153800,15350814440,17000,17000,17000,17000,0
|
|
20230825,153700,15350814440,17000,17000,17000,17000,0
|
|
20230825,153600,15350814440,17000,17000,17000,17000,0
|
|
20230825,153500,15350814440,17000,17000,17000,17000,0
|
|
20230825,153400,15350814440,17000,17000,17000,17000,0
|
|
20230825,153300,15350814440,17000,17000,17000,17000,0
|
|
20230825,153200,15350814440,17000,17000,17000,17000,0
|
|
20230825,153100,15350814440,17000,17000,17000,17000,0
|
|
20230825,153000,15350814440,17000,17000,17000,17000,98363
|
|
20230825,152900,13678643440,17010,17010,17010,17010,0
|
|
20230825,152800,13678643440,17010,17010,17010,17010,0
|
|
20230825,152700,13678643440,17010,17010,17010,17010,0
|
|
20230825,152600,13678643440,17010,17010,17010,17010,0
|
|
20230825,152500,13678643440,17010,17010,17010,17010,0
|
|
20230825,152400,13678643440,17010,17010,17010,17010,0
|
|
20230825,152300,13678643440,17010,17010,17010,17010,0
|
|
20230825,152200,13678643440,17010,17010,17010,17010,0
|
|
20230825,152100,13678643440,17010,17010,17010,17010,0
|
|
20230825,152000,13678643440,17010,17010,17010,17010,0
|
|
20230825,151900,13678643440,17010,17010,17030,17000,7736
|
|
20230825,151800,13547067440,17010,17000,17030,17000,9044
|
|
20230825,151700,13393218890,17010,17030,17030,17000,12304
|
|
20230825,151600,13183878380,17030,17040,17040,17020,3952
|
|
20230825,151500,13116573640,17030,17030,17040,17020,7560
|
|
20230825,151400,12987846240,17030,17040,17040,17030,1070
|
|
20230825,151300,12969616800,17030,17030,17040,17030,963
|
|
20230825,151200,12953209320,17040,17030,17040,17030,2263
|
|
20230825,151100,12914650230,17040,17030,17040,17030,1050
|
|
20230825,151000,12896763840,17040,17030,17040,17020,1975
|
|
20230825,150900,12863130370,17030,17030,17030,17020,1345
|
|
20230825,150800,12840225940,17030,17050,17050,17030,3890
|
|
20230825,150700,12773952870,17040,17050,17050,17040,2926
|
|
20230825,150600,12724077180,17050,17040,17050,17040,664
|
|
20230825,150500,12712757800,17050,17050,17050,17040,784
|
|
20230825,150400,12699391720,17050,17040,17050,17040,745
|
|
20230825,150300,12686692950,17050,17030,17050,17020,2506
|
|
20230825,150200,12644006330,17030,17030,17030,17020,1055
|
|
20230825,150100,12626044510,17030,17050,17050,17020,1802
|
|
20230825,150000,12595357080,17030,17040,17050,17030,1441
|
|
20230825,145900,12570802700,17040,17040,17040,17030,205
|
|
20230825,145800,12567310100,17050,17030,17050,17020,994
|
|
20230825,145700,12550375080,17030,17020,17030,17020,1662
|
|
20230825,145600,12522071720,17020,17030,17030,17020,1903
|
|
20230825,145500,12489680610,17030,17010,17050,17010,7163
|
|
20230825,145400,12367715760,17020,17020,17020,17010,1160
|
|
20230825,145300,12347977460,17020,17010,17020,17010,1372
|
|
20230825,145200,12324629020,17010,17010,17010,17010,2843
|
|
20230825,145100,12276269590,17010,17010,17010,17000,4926
|
|
20230825,145000,12192501530,17010,17010,17020,17000,4092
|
|
20230825,144900,12122916970,17010,17020,17020,17010,5811
|
|
20230825,144800,12024070380,17010,17010,17020,17010,228
|
|
20230825,144700,12020190690,17020,17010,17020,17010,3856
|
|
20230825,144600,11954597090,17010,17010,17020,17010,1114
|
|
20230825,144500,11935644930,17010,17010,17020,17010,696
|
|
20230825,144400,11923805820,17010,17010,17020,17010,581
|
|
20230825,144300,11913918420,17010,17020,17020,17010,218
|
|
20230825,144200,11910209720,17010,17010,17020,17010,1873
|
|
20230825,144100,11878349980,17010,17020,17020,17000,3998
|
|
20230825,144000,11810359600,17010,17010,17020,17010,2744
|
|
20230825,143900,11763683070,17020,17010,17020,17010,1603
|
|
20230825,143800,11736401650,17010,17010,17020,17010,1070
|
|
20230825,143700,11718200450,17010,17010,17010,17000,1485
|
|
20230825,143600,11692941720,17010,17010,17020,17010,4888
|
|
20230825,143500,11609796830,17010,17010,17020,17010,267
|
|
20230825,143400,11605254750,17010,17020,17020,17010,149
|
|
20230825,143300,11602720110,17020,17010,17020,17000,2039
|
|
20230825,143200,11568038210,17010,17010,17010,17000,2305
|
|
20230825,143100,11528832100,17010,17020,17020,17010,22002
|
|
20230825,143000,11154577420,17020,17020,17020,17010,1047
|
|
20230825,142900,11136762800,17020,17020,17020,17010,2963
|
|
20230825,142800,11086357120,17020,17040,17040,17010,20406
|
|
20230825,142700,10739046370,17040,17040,17040,17020,2448
|
|
20230825,142600,10697352120,17030,17030,17040,17020,1553
|
|
20230825,142500,10670905150,17030,17020,17030,17020,3283
|
|
20230825,142400,10614996180,17030,17030,17030,17020,636
|
|
20230825,142300,10604166440,17030,17030,17030,17020,1933
|
|
20230825,142200,10571253790,17030,17030,17030,17020,2348
|
|
20230825,142100,10531269660,17030,17030,17030,17020,9941
|
|
20230825,142000,10361976070,17030,17030,17030,17020,672
|
|
20230825,141900,10350533260,17020,17020,17030,17020,642
|
|
20230825,141800,10339604370,17020,17030,17030,17020,532
|
|
20230825,141700,10330548490,17030,17030,17030,17020,562
|
|
20230825,141600,10320981130,17030,17030,17030,17020,239
|
|
20230825,141500,10316912050,17030,17030,17030,17020,696
|
|
20230825,141400,10305060410,17030,17030,17030,17020,7536
|
|
20230825,141300,10176723410,17030,17030,17040,17030,4274
|
|
20230825,141200,10103936480,17030,17060,17060,17030,42100
|
|
20230825,141100,9386274920,17060,17060,17060,17050,192
|
|
20230825,141000,9383000440,17060,17060,17060,17050,438
|
|
20230825,140900,9375528690,17050,17050,17060,17050,1847
|
|
20230825,140800,9344034130,17050,17050,17050,17050,337
|
|
20230825,140700,9338288280,17050,17050,17060,17050,269
|
|
20230825,140600,9333701330,17050,17060,17060,17050,482
|
|
20230825,140500,9325480990,17060,17050,17060,17050,3022
|
|
20230825,140400,9273949170,17050,17050,17060,17050,723
|
|
20230825,140300,9261620780,17050,17060,17060,17050,564
|
|
20230825,140200,9252004060,17060,17060,17060,17050,327
|
|
20230825,140100,9246427260,17060,17060,17060,17050,4746
|
|
20230825,140000,9165463660,17060,17060,17060,17060,884
|
|
20230825,135900,9150382620,17060,17070,17070,17060,1079
|
|
20230825,135800,9131974600,17060,17070,17070,17060,941
|
|
20230825,135700,9115920930,17060,17060,17070,17060,1468
|
|
20230825,135600,9090876840,17070,17060,17070,17060,215
|
|
20230825,135500,9087207490,17060,17070,17070,17060,782
|
|
20230825,135400,9073859860,17060,17070,17070,17060,505
|
|
20230825,135300,9065243670,17070,17070,17070,17060,2443
|
|
20230825,135200,9023548470,17070,17070,17070,17060,280
|
|
20230825,135100,9018770420,17060,17070,17070,17060,25
|
|
20230825,135000,9018343800,17070,17070,17070,17060,364
|
|
20230825,134900,9012132030,17070,17060,17070,17060,609
|
|
20230825,134800,9001739770,17070,17070,17070,17060,265
|
|
20230825,134700,8997217440,17070,17070,17070,17060,370
|
|
20230825,134600,8990903400,17060,17070,17070,17060,1182
|
|
20230825,134500,8970737930,17060,17070,17070,17060,6370
|
|
20230825,134400,8862062740,17070,17060,17070,17060,1860
|
|
20230825,134300,8830330380,17060,17070,17070,17060,136
|
|
20230825,134200,8828010110,17070,17070,17070,17060,230
|
|
20230825,134100,8824085750,17060,17070,17070,17060,146
|
|
20230825,134000,8821594980,17060,17070,17070,17060,361
|
|
20230825,133900,8815434350,17070,17070,17070,17060,341
|
|
20230825,133800,8809613990,17070,17060,17070,17060,210
|
|
20230825,133700,8806031190,17060,17060,17070,17060,67
|
|
20230825,133600,8804888160,17060,17080,17080,17060,6631
|
|
20230825,133500,8691698960,17080,17080,17080,17070,328
|
|
20230825,133400,8686097270,17070,17070,17070,17070,620
|
|
20230825,133300,8675513870,17070,17070,17080,17070,1098
|
|
20230825,133200,8656768650,17070,17070,17080,17070,830
|
|
20230825,133100,8642600540,17070,17080,17080,17070,187
|
|
20230825,133000,8639407130,17080,17070,17080,17070,417
|
|
20230825,132900,8632285030,17070,17070,17080,17070,489
|
|
20230825,132800,8623937630,17070,17070,17080,17070,349
|
|
20230825,132700,8617978880,17080,17080,17080,17070,368
|
|
20230825,132600,8611695190,17080,17080,17080,17070,223
|
|
20230825,132500,8607887360,17080,17080,17080,17070,190
|
|
20230825,132400,8604642810,17070,17070,17080,17070,134
|
|
20230825,132300,8602355120,17080,17080,17080,17070,332
|
|
20230825,132200,8596685340,17070,17080,17080,17070,295
|
|
20230825,132100,8591648550,17080,17080,17080,17080,316
|
|
20230825,132000,8586251270,17080,17080,17080,17080,232
|
|
20230825,131900,8582288710,17070,17070,17080,17070,253
|
|
20230825,131800,8577969460,17080,17080,17080,17070,159
|
|
20230825,131700,8575254600,17080,17080,17080,17070,153
|
|
20230825,131600,8572641580,17080,17080,17080,17070,317
|
|
20230825,131500,8567229950,17070,17070,17070,17070,275
|
|
20230825,131400,8562535700,17070,17070,17070,17070,574
|
|
20230825,131300,8552737520,17080,17080,17080,17080,80
|
|
20230825,131200,8551371120,17080,17070,17080,17070,921
|
|
20230825,131100,8535642690,17070,17070,17080,17070,1296
|
|
20230825,131000,8513519440,17080,17070,17080,17070,1132
|
|
20230825,130900,8494190360,17080,17080,17080,17070,1059
|
|
20230825,130800,8476112650,17080,17070,17080,17070,535
|
|
20230825,130700,8466977200,17070,17070,17080,17070,102
|
|
20230825,130600,8465236050,17070,17070,17080,17070,224
|
|
20230825,130500,8461411640,17080,17080,17080,17070,905
|
|
20230825,130400,8445960390,17070,17080,17080,17070,137
|
|
20230825,130300,8443621750,17070,17080,17080,17070,214
|
|
20230825,130200,8439967240,17080,17070,17080,17070,154
|
|
20230825,130100,8437337620,17080,17070,17080,17070,152
|
|
20230825,130000,8434742970,17080,17080,17080,17070,177
|
|
20230825,125900,8431721460,17070,17080,17080,17070,170
|
|
20230825,125800,8428817870,17080,17070,17080,17070,484
|
|
20230825,125700,8420555870,17080,17080,17080,17080,37
|
|
20230825,125600,8419923910,17070,17070,17080,17070,1115
|
|
20230825,125500,8400890340,17070,17070,17080,17070,247
|
|
20230825,125400,8396672200,17070,17070,17080,17070,210
|
|
20230825,125300,8393087340,17070,17070,17080,17060,280
|
|
20230825,125200,8388307870,17070,17070,17080,17070,238
|
|
20230825,125100,8384245110,17070,17070,17070,17060,411
|
|
20230825,125000,8377230480,17070,17060,17080,17060,1091
|
|
20230825,124900,8358605320,17060,17060,17070,17060,344
|
|
20230825,124800,8352735820,17070,17070,17070,17060,831
|
|
20230825,124700,8338552690,17070,17070,17070,17060,431
|
|
20230825,124600,8331198210,17070,17070,17080,17060,2790
|
|
20230825,124500,8283582930,17070,17070,17080,17070,182
|
|
20230825,124400,8280476160,17070,17080,17080,17070,606
|
|
20230825,124300,8270130990,17070,17070,17080,17070,1128
|
|
20230825,124200,8250873120,17070,17080,17080,17070,708
|
|
20230825,124100,8238787050,17080,17090,17090,17080,215
|
|
20230825,124000,8235114790,17080,17090,17090,17080,2935
|
|
20230825,123900,8184983320,17090,17090,17090,17080,16
|
|
20230825,123800,8184709890,17090,17090,17090,17090,193
|
|
20230825,123700,8181411520,17090,17080,17090,17080,420
|
|
20230825,123600,8174237850,17080,17090,17090,17080,187
|
|
20230825,123500,8171043130,17080,17080,17090,17080,482
|
|
20230825,123400,8162806960,17090,17080,17090,17080,200
|
|
20230825,123300,8159390320,17080,17080,17090,17080,542
|
|
20230825,123200,8150132930,17090,17080,17090,17080,319
|
|
20230825,123100,8144684260,17090,17090,17090,17080,121
|
|
20230825,123000,8142617000,17090,17090,17090,17080,201
|
|
20230825,122900,8139181970,17080,17090,17090,17080,305
|
|
20230825,122800,8133970520,17090,17080,17090,17080,75
|
|
20230825,122700,8132689480,17080,17080,17080,17080,148
|
|
20230825,122600,8130161640,17080,17080,17080,17080,1057
|
|
20230825,122500,8112108080,17080,17080,17080,17070,2889
|
|
20230825,122400,8062765620,17070,17080,17080,17070,246
|
|
20230825,122300,8058566270,17070,17070,17070,17070,2413
|
|
20230825,122200,8017376360,17060,17070,17070,17060,749
|
|
20230825,122100,8004592570,17060,17070,17070,17060,636
|
|
20230825,122000,7993739390,17070,17070,17070,17060,447
|
|
20230825,121900,7986110000,17070,17070,17070,17060,202
|
|
20230825,121800,7982663150,17060,17060,17070,17060,705
|
|
20230825,121700,7970633880,17060,17070,17070,17060,267
|
|
20230825,121600,7966078800,17070,17070,17070,17060,3361
|
|
20230825,121500,7908738890,17060,17090,17090,17060,4875
|
|
20230825,121400,7825508810,17090,17090,17090,17080,1784
|
|
20230825,121300,7795037380,17080,17080,17090,17080,73
|
|
20230825,121200,7793790390,17090,17080,17090,17080,885
|
|
20230825,121100,7778674500,17080,17090,17090,17080,157
|
|
20230825,121000,7775992870,17090,17080,17090,17080,503
|
|
20230825,120900,7767397700,17080,17090,17090,17080,1619
|
|
20230825,120800,7739729610,17090,17090,17090,17090,227
|
|
20230825,120700,7735850180,17100,17090,17100,17090,148
|
|
20230825,120600,7733320000,17100,17090,17100,17090,710
|
|
20230825,120500,7721182230,17090,17100,17100,17090,166
|
|
20230825,120400,7718344780,17100,17090,17100,17090,524
|
|
20230825,120300,7709388520,17100,17100,17100,17090,51
|
|
20230825,120200,7708516630,17090,17100,17100,17090,707
|
|
20230825,120100,7696433500,17100,17090,17100,17090,65
|
|
20230825,120000,7695322490,17100,17100,17100,17090,317
|
|
20230825,115900,7689902840,17090,17100,17100,17090,312
|
|
20230825,115800,7684570040,17100,17090,17100,17090,330
|
|
20230825,115700,7678930330,17090,17090,17100,17090,238
|
|
20230825,115600,7674862610,17090,17090,17090,17090,144
|
|
20230825,115500,7672401650,17090,17090,17100,17090,738
|
|
20230825,115400,7659783430,17090,17090,17100,17090,898
|
|
20230825,115300,7644434970,17090,17090,17090,17090,218
|
|
20230825,115200,7640709350,17090,17090,17090,17090,336
|
|
20230825,115100,7634967110,17090,17090,17100,17090,242
|
|
20230825,115000,7630831310,17090,17090,17090,17090,1402
|
|
20230825,114900,7606871130,17090,17090,17100,17090,258
|
|
20230825,114800,7602460410,17100,17090,17100,17090,172
|
|
20230825,114700,7599519310,17100,17090,17100,17090,13
|
|
20230825,114600,7599297100,17090,17090,17090,17090,109
|
|
20230825,114500,7597434290,17100,17080,17100,17080,2182
|
|
20230825,114400,7560141640,17080,17090,17090,17080,1324
|
|
20230825,114300,7537519320,17090,17090,17090,17080,93
|
|
20230825,114200,7535930310,17080,17080,17090,17070,2214
|
|
20230825,114100,7498115540,17070,17080,17080,17070,194
|
|
20230825,114000,7494802570,17070,17090,17090,17070,1181
|
|
20230825,113900,7474633990,17090,17090,17090,17080,1988
|
|
20230825,113800,7440667400,17090,17120,17120,17090,7334
|
|
20230825,113700,7315165800,17120,17130,17130,17120,3158
|
|
20230825,113600,7261072480,17130,17140,17140,17130,125
|
|
20230825,113500,7258930940,17130,17130,17140,17130,410
|
|
20230825,113400,7251904330,17130,17130,17140,17130,970
|
|
20230825,113300,7235287710,17130,17140,17140,17130,56
|
|
20230825,113200,7234327980,17140,17130,17140,17130,97
|
|
20230825,113100,7232665610,17140,17140,17140,17130,591
|
|
20230825,113000,7222540300,17140,17140,17140,17130,731
|
|
20230825,112900,7210011440,17140,17140,17150,17140,812
|
|
20230825,112800,7196093750,17140,17150,17150,17140,866
|
|
20230825,112700,7181248170,17150,17140,17150,17140,176
|
|
20230825,112600,7178230930,17140,17150,17150,17140,3511
|
|
20230825,112500,7118033290,17150,17150,17150,17140,2209
|
|
20230825,112400,7080152260,17140,17140,17140,17130,6041
|
|
20230825,112300,6976610860,17130,17130,17140,17130,636
|
|
20230825,112200,6965710840,17130,17140,17140,17130,1410
|
|
20230825,112100,6941555580,17130,17140,17140,17130,234
|
|
20230825,112000,6937545230,17130,17140,17140,17130,2202
|
|
20230825,111900,6899820850,17140,17130,17140,17130,1013
|
|
20230825,111800,6882458550,17130,17130,17130,17130,2193
|
|
20230825,111700,6844892460,17130,17120,17130,17120,3335
|
|
20230825,111600,6787765290,17120,17110,17120,17110,12260
|
|
20230825,111500,6577884550,17110,17110,17110,17110,584
|
|
20230825,111400,6567892310,17110,17110,17120,17110,1135
|
|
20230825,111300,6548471410,17110,17120,17120,17110,182
|
|
20230825,111200,6545356330,17120,17110,17120,17110,1332
|
|
20230825,111100,6522565490,17110,17110,17110,17110,2351
|
|
20230825,111000,6482339880,17110,17120,17120,17100,2794
|
|
20230825,110900,6434545690,17110,17120,17120,17110,1272
|
|
20230825,110800,6412780630,17120,17110,17120,17110,1586
|
|
20230825,110700,6385637350,17110,17110,17110,17110,275
|
|
20230825,110600,6380932100,17110,17120,17120,17110,509
|
|
20230825,110500,6372222910,17110,17110,17120,17110,928
|
|
20230825,110400,6356344820,17120,17120,17120,17110,763
|
|
20230825,110300,6343288110,17120,17110,17120,17110,184
|
|
20230825,110200,6340139430,17110,17100,17120,17100,23074
|
|
20230825,110100,5945301650,17100,17100,17100,17090,1879
|
|
20230825,110000,5913171940,17090,17100,17100,17090,416
|
|
20230825,105900,5906061380,17100,17100,17100,17090,435
|
|
20230825,105800,5898623570,17090,17090,17100,17090,248
|
|
20230825,105700,5894383610,17090,17090,17100,17090,1987
|
|
20230825,105600,5860424460,17100,17070,17100,17060,9136
|
|
20230825,105500,5704415840,17070,17070,17070,17060,429
|
|
20230825,105400,5697095630,17070,17070,17070,17060,529
|
|
20230825,105300,5688067340,17070,17070,17070,17070,113
|
|
20230825,105200,5686138430,17060,17070,17070,17060,1137
|
|
20230825,105100,5666740120,17070,17060,17070,17060,741
|
|
20230825,105000,5654093430,17070,17060,17070,17060,1686
|
|
20230825,104900,5625321920,17060,17060,17070,17060,2025
|
|
20230825,104800,5590771660,17060,17060,17070,17060,384
|
|
20230825,104700,5584219240,17070,17070,17070,17060,509
|
|
20230825,104600,5575532460,17060,17060,17070,17060,393
|
|
20230825,104500,5568826870,17060,17070,17070,17060,786
|
|
20230825,104400,5555413350,17060,17060,17070,17060,1448
|
|
20230825,104300,5530708390,17060,17070,17070,17060,361
|
|
20230825,104200,5524547850,17060,17070,17070,17060,523
|
|
20230825,104100,5515623140,17060,17070,17070,17060,788
|
|
20230825,104000,5502178770,17070,17070,17070,17060,270
|
|
20230825,103900,5497572350,17070,17070,17070,17060,323
|
|
20230825,103800,5492059290,17070,17070,17080,17060,2724
|
|
20230825,103700,5445558750,17080,17080,17090,17080,2901
|
|
20230825,103600,5396009660,17080,17080,17090,17080,292
|
|
20230825,103500,5391021190,17080,17080,17090,17080,588
|
|
20230825,103400,5380973970,17090,17080,17090,17080,1445
|
|
20230825,103300,5356287170,17080,17080,17090,17080,320
|
|
20230825,103200,5350820570,17080,17090,17090,17080,1756
|
|
20230825,103100,5320822340,17090,17090,17090,17080,1054
|
|
20230825,103000,5302813480,17090,17080,17090,17080,434
|
|
20230825,102900,5295396980,17080,17090,17090,17080,635
|
|
20230825,102800,5284548540,17090,17090,17090,17080,591
|
|
20230825,102700,5274450700,17080,17080,17090,17080,761
|
|
20230825,102600,5261450570,17090,17080,17090,17080,78
|
|
20230825,102500,5260117970,17080,17070,17090,17070,1184
|
|
20230825,102400,5239892360,17080,17080,17090,17070,1541
|
|
20230825,102300,5213572370,17080,17070,17090,17070,1016
|
|
20230825,102200,5196226360,17070,17080,17080,17070,1730
|
|
20230825,102100,5166687440,17080,17080,17080,17080,2283
|
|
20230825,102000,5127693800,17080,17080,17080,17070,1252
|
|
20230825,101900,5106309720,17080,17080,17080,17080,453
|
|
20230825,101800,5098572480,17080,17090,17090,17080,290
|
|
20230825,101700,5093618690,17080,17090,17090,17080,537
|
|
20230825,101600,5084446530,17090,17070,17090,17070,2331
|
|
20230825,101500,5044631270,17070,17050,17070,17050,4803
|
|
20230825,101400,4962678200,17050,17060,17060,17050,162
|
|
20230825,101300,4959916050,17060,17060,17060,17050,880
|
|
20230825,101200,4944905770,17060,17080,17080,17060,531
|
|
20230825,101100,4935843750,17080,17080,17080,17060,735
|
|
20230825,101000,4923296950,17080,17070,17080,17070,494
|
|
20230825,100900,4914862830,17080,17080,17080,17070,762
|
|
20230825,100800,4901850990,17080,17080,17080,17070,23
|
|
20230825,100700,4901458340,17080,17080,17080,17060,2829
|
|
20230825,100600,4853166150,17080,17080,17090,17080,1257
|
|
20230825,100500,4831695700,17080,17090,17090,17080,546
|
|
20230825,100400,4822364920,17080,17080,17090,17080,299
|
|
20230825,100300,4817257980,17080,17090,17090,17080,26
|
|
20230825,100200,4816813690,17090,17090,17090,17080,308
|
|
20230825,100100,4811550050,17090,17060,17090,17050,3903
|
|
20230825,100000,4744914200,17060,17050,17070,17040,8610
|
|
20230825,095900,4598091920,17040,17050,17050,17040,3224
|
|
20230825,095800,4543145940,17040,17050,17050,17040,1624
|
|
20230825,095700,4515457890,17050,17040,17050,17040,174
|
|
20230825,095600,4512492380,17040,17040,17050,17040,529
|
|
20230825,095500,4503478010,17050,17040,17050,17040,1664
|
|
20230825,095400,4475121430,17040,17040,17050,17040,186
|
|
20230825,095300,4471951650,17050,17030,17050,17020,3864
|
|
20230825,095200,4406139870,17030,17030,17030,17020,3372
|
|
20230825,095100,4348720900,17040,17030,17060,17030,822
|
|
20230825,095000,4334707630,17030,17060,17070,17030,7565
|
|
20230825,094900,4205776400,17060,17060,17070,17060,1716
|
|
20230825,094800,4176491420,17060,17050,17060,17040,4772
|
|
20230825,094700,4095101560,17040,17040,17050,17040,5687
|
|
20230825,094600,3998153040,17040,17030,17040,17020,6217
|
|
20230825,094500,3892277540,17020,17060,17060,17020,18602
|
|
20230825,094400,3575295570,17060,17050,17060,17050,1163
|
|
20230825,094300,3555461260,17060,17060,17060,17050,3988
|
|
20230825,094200,3487451190,17050,17070,17070,17050,2625
|
|
20230825,094100,3442669690,17070,17060,17070,17060,1047
|
|
20230825,094000,3424806740,17060,17070,17070,17060,2048
|
|
20230825,093900,3389856230,17070,17070,17070,17060,573
|
|
20230825,093800,3380078910,17070,17070,17070,17050,1200
|
|
20230825,093700,3359609110,17060,17050,17070,17040,5524
|
|
20230825,093600,3265385280,17050,17070,17070,17040,10275
|
|
20230825,093500,3090138530,17070,17080,17080,17070,3423
|
|
20230825,093400,3031704400,17080,17090,17090,17070,4188
|
|
20230825,093300,2960172960,17080,17100,17100,17080,3290
|
|
20230825,093200,2903955680,17100,17110,17110,17090,7035
|
|
20230825,093100,2783688220,17100,17100,17110,17100,904
|
|
20230825,093000,2768225730,17100,17110,17110,17100,2595
|
|
20230825,092900,2723829540,17110,17140,17140,17110,2147
|
|
20230825,092800,2687076990,17150,17160,17170,17150,6238
|
|
20230825,092700,2580044650,17150,17150,17160,17140,5055
|
|
20230825,092600,2493342950,17150,17130,17150,17130,1673
|
|
20230825,092500,2464674990,17130,17120,17130,17120,1612
|
|
20230825,092400,2437067320,17120,17110,17130,17100,5223
|
|
20230825,092300,2347705760,17120,17100,17120,17090,3216
|
|
20230825,092200,2292681930,17100,17090,17100,17090,2924
|
|
20230825,092100,2242683770,17090,17110,17110,17090,1832
|
|
20230825,092000,2211362770,17100,17100,17110,17100,2473
|
|
20230825,091900,2169055980,17110,17100,17110,17100,717
|
|
20230825,091800,2156790290,17100,17100,17110,17080,5238
|
|
20230825,091700,2067192930,17100,17120,17130,17100,13341
|
|
20230825,091600,1838836960,17130,17130,17130,17120,1671
|
|
20230825,091500,1810223150,17130,17120,17130,17120,4743
|
|
20230825,091400,1728982500,17120,17120,17130,17120,2908
|
|
20230825,091300,1679186280,17120,17110,17130,17110,2102
|
|
20230825,091200,1643205070,17110,17120,17120,17110,2207
|
|
20230825,091100,1605435930,17100,17090,17110,17080,4011
|
|
20230825,091000,1536875300,17090,17100,17130,17080,7163
|
|
20230825,090900,1414370130,17100,17110,17120,17090,5311
|
|
20230825,090800,1323526580,17110,17110,17120,17100,1853
|
|
20230825,090700,1291827800,17110,17150,17150,17110,7995
|
|
20230825,090600,1154893020,17150,17180,17190,17140,8970
|
|
20230825,090500,1000911590,17180,17160,17180,17140,8007
|
|
20230825,090400,863498270,17140,17140,17150,17130,9953
|
|
20230825,090300,692845910,17140,17140,17160,17140,4391
|
|
20230825,090200,617568450,17150,17100,17160,17100,8845
|
|
20230825,090100,466049240,17090,17030,17090,17020,5395
|
|
20230825,090000,374128080,17030,17030,17060,17030,21694
|