594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185100,23643462540,17150,17150,17150,17150,79514
|
|
20230828,185000,23643462540,17150,17150,17150,17150,0
|
|
20230828,184900,23643462540,17150,17150,17150,17150,0
|
|
20230828,184800,23643462540,17150,17150,17150,17150,0
|
|
20230828,184700,23643462540,17150,17150,17150,17150,0
|
|
20230828,184600,23643462540,17150,17150,17150,17150,0
|
|
20230828,184500,23643462540,17150,17150,17150,17150,0
|
|
20230828,184400,23643462540,17150,17150,17150,17150,0
|
|
20230828,184300,23643462540,17150,17150,17150,17150,0
|
|
20230828,184200,23643462540,17150,17150,17150,17150,0
|
|
20230828,184100,23643462540,17150,17150,17150,17150,0
|
|
20230828,184000,23643462540,17150,17150,17150,17150,0
|
|
20230828,183900,23643462540,17150,17150,17150,17150,0
|
|
20230828,183800,23643462540,17150,17150,17150,17150,0
|
|
20230828,183700,23643462540,17150,17150,17150,17150,0
|
|
20230828,183600,23643462540,17150,17150,17150,17150,0
|
|
20230828,183500,23643462540,17150,17150,17150,17150,0
|
|
20230828,183400,23643462540,17150,17150,17150,17150,0
|
|
20230828,183300,23643462540,17150,17150,17150,17150,0
|
|
20230828,183200,23643462540,17150,17150,17150,17150,0
|
|
20230828,183100,23643462540,17150,17150,17150,17150,0
|
|
20230828,183000,23643462540,17150,17150,17150,17150,0
|
|
20230828,182900,23643462540,17150,17150,17150,17150,0
|
|
20230828,182800,23643462540,17150,17150,17150,17150,0
|
|
20230828,182700,23643462540,17150,17150,17150,17150,0
|
|
20230828,182600,23643462540,17150,17150,17150,17150,0
|
|
20230828,182500,23643462540,17150,17150,17150,17150,0
|
|
20230828,182400,23643462540,17150,17150,17150,17150,0
|
|
20230828,182300,23643462540,17150,17150,17150,17150,0
|
|
20230828,182200,23643462540,17150,17150,17150,17150,0
|
|
20230828,182100,23643462540,17150,17150,17150,17150,79514
|
|
20230828,182000,23643462540,17150,17150,17150,17150,0
|
|
20230828,181900,23643462540,17150,17150,17150,17150,0
|
|
20230828,181800,23643462540,17150,17150,17150,17150,0
|
|
20230828,181700,23643462540,17150,17150,17150,17150,0
|
|
20230828,181600,23643462540,17150,17150,17150,17150,0
|
|
20230828,181500,23643462540,17150,17150,17150,17150,0
|
|
20230828,181400,23643462540,17150,17150,17150,17150,0
|
|
20230828,181300,23643462540,17150,17150,17150,17150,0
|
|
20230828,181200,23643462540,17150,17150,17150,17150,0
|
|
20230828,181100,23643462540,17150,17150,17150,17150,0
|
|
20230828,181000,23643462540,17150,17150,17150,17150,0
|
|
20230828,180900,23643462540,17150,17150,17150,17150,0
|
|
20230828,180800,23643462540,17150,17150,17150,17150,0
|
|
20230828,180700,23643462540,17150,17150,17150,17150,0
|
|
20230828,180600,23643462540,17150,17150,17150,17150,0
|
|
20230828,180500,23643462540,17150,17150,17150,17150,0
|
|
20230828,180400,23643462540,17150,17150,17150,17150,0
|
|
20230828,180300,23643462540,17150,17150,17150,17150,0
|
|
20230828,180200,23643462540,17150,17150,17150,17150,0
|
|
20230828,180100,23643462540,17150,17150,17150,17150,0
|
|
20230828,180000,23643462540,17150,17150,17150,17150,0
|
|
20230828,175900,23643462540,17150,17150,17150,17150,0
|
|
20230828,175800,23643462540,17150,17150,17150,17150,0
|
|
20230828,175700,23643462540,17150,17150,17150,17150,0
|
|
20230828,175600,23643462540,17150,17150,17150,17150,0
|
|
20230828,175500,23643462540,17150,17150,17150,17150,0
|
|
20230828,175400,23643462540,17150,17150,17150,17150,0
|
|
20230828,175300,23643462540,17150,17150,17150,17150,0
|
|
20230828,175200,23643462540,17150,17150,17150,17150,0
|
|
20230828,175100,23643462540,17150,17150,17150,17150,79514
|
|
20230828,175000,23643462540,17150,17150,17150,17150,0
|
|
20230828,174900,23643462540,17150,17150,17150,17150,0
|
|
20230828,174800,23643462540,17150,17150,17150,17150,0
|
|
20230828,174700,23643462540,17150,17150,17150,17150,0
|
|
20230828,174600,23643462540,17150,17150,17150,17150,0
|
|
20230828,174500,23643462540,17150,17150,17150,17150,0
|
|
20230828,174400,23643462540,17150,17150,17150,17150,0
|
|
20230828,174300,23643462540,17150,17150,17150,17150,0
|
|
20230828,174200,23643462540,17150,17150,17150,17150,0
|
|
20230828,174100,23643462540,17150,17150,17150,17150,0
|
|
20230828,174000,23643462540,17150,17150,17150,17150,0
|
|
20230828,173900,23643462540,17150,17150,17150,17150,0
|
|
20230828,173800,23643462540,17150,17150,17150,17150,0
|
|
20230828,173700,23643462540,17150,17150,17150,17150,0
|
|
20230828,173600,23643462540,17150,17150,17150,17150,0
|
|
20230828,173500,23643462540,17150,17150,17150,17150,0
|
|
20230828,173400,23643462540,17150,17150,17150,17150,0
|
|
20230828,173300,23643462540,17150,17150,17150,17150,0
|
|
20230828,173200,23643462540,17150,17150,17150,17150,0
|
|
20230828,173100,23643462540,17150,17150,17150,17150,0
|
|
20230828,173000,23643462540,17150,17150,17150,17150,0
|
|
20230828,172900,23643462540,17150,17150,17150,17150,0
|
|
20230828,172800,23643462540,17150,17150,17150,17150,0
|
|
20230828,172700,23643462540,17150,17150,17150,17150,0
|
|
20230828,172600,23643462540,17150,17150,17150,17150,0
|
|
20230828,172500,23643462540,17150,17150,17150,17150,0
|
|
20230828,172400,23643462540,17150,17150,17150,17150,0
|
|
20230828,172300,23643462540,17150,17150,17150,17150,0
|
|
20230828,172200,23643462540,17150,17150,17150,17150,0
|
|
20230828,172100,23643462540,17150,17150,17150,17150,79514
|
|
20230828,172000,23643462540,17150,17150,17150,17150,0
|
|
20230828,171900,23643462540,17150,17150,17150,17150,0
|
|
20230828,171800,23643462540,17150,17150,17150,17150,0
|
|
20230828,171700,23643462540,17150,17150,17150,17150,0
|
|
20230828,171600,23643462540,17150,17150,17150,17150,0
|
|
20230828,171500,23643462540,17150,17150,17150,17150,0
|
|
20230828,171400,23643462540,17150,17150,17150,17150,0
|
|
20230828,171300,23643462540,17150,17150,17150,17150,0
|
|
20230828,171200,23643462540,17150,17150,17150,17150,0
|
|
20230828,171100,23643462540,17150,17150,17150,17150,0
|
|
20230828,171000,23643462540,17150,17150,17150,17150,0
|
|
20230828,170900,23643462540,17150,17150,17150,17150,0
|
|
20230828,170800,23643462540,17150,17150,17150,17150,0
|
|
20230828,170700,23643462540,17150,17150,17150,17150,0
|
|
20230828,170600,23643462540,17150,17150,17150,17150,0
|
|
20230828,170500,23643462540,17150,17150,17150,17150,0
|
|
20230828,170400,23643462540,17150,17150,17150,17150,0
|
|
20230828,170300,23643462540,17150,17150,17150,17150,0
|
|
20230828,170200,23643462540,17150,17150,17150,17150,0
|
|
20230828,170100,23643462540,17150,17150,17150,17150,0
|
|
20230828,170000,23643462540,17150,17150,17150,17150,0
|
|
20230828,165900,23643462540,17150,17150,17150,17150,0
|
|
20230828,165800,23643462540,17150,17150,17150,17150,0
|
|
20230828,165700,23643462540,17150,17150,17150,17150,0
|
|
20230828,165600,23643462540,17150,17150,17150,17150,0
|
|
20230828,165500,23643462540,17150,17150,17150,17150,0
|
|
20230828,165400,23643462540,17150,17150,17150,17150,0
|
|
20230828,165300,23643462540,17150,17150,17150,17150,0
|
|
20230828,165200,23643462540,17150,17150,17150,17150,0
|
|
20230828,165100,23643462540,17150,17150,17150,17150,79514
|
|
20230828,165000,23643462540,17150,17150,17150,17150,0
|
|
20230828,164900,23643462540,17150,17150,17150,17150,0
|
|
20230828,164800,23643462540,17150,17150,17150,17150,0
|
|
20230828,164700,23643462540,17150,17150,17150,17150,0
|
|
20230828,164600,23643462540,17150,17150,17150,17150,0
|
|
20230828,164500,23643462540,17150,17150,17150,17150,0
|
|
20230828,164400,23643462540,17150,17150,17150,17150,0
|
|
20230828,164300,23643462540,17150,17150,17150,17150,0
|
|
20230828,164200,23643462540,17150,17150,17150,17150,0
|
|
20230828,164100,23643462540,17150,17150,17150,17150,0
|
|
20230828,164000,23643462540,17150,17150,17150,17150,0
|
|
20230828,163900,23643462540,17150,17150,17150,17150,0
|
|
20230828,163800,23643462540,17150,17150,17150,17150,0
|
|
20230828,163700,23643462540,17150,17150,17150,17150,0
|
|
20230828,163600,23643462540,17150,17150,17150,17150,0
|
|
20230828,163500,23643462540,17150,17150,17150,17150,0
|
|
20230828,163400,23643462540,17150,17150,17150,17150,0
|
|
20230828,163300,23643462540,17150,17150,17150,17150,0
|
|
20230828,163200,23643462540,17150,17150,17150,17150,0
|
|
20230828,163100,23643462540,17150,17150,17150,17150,0
|
|
20230828,163000,23643462540,17150,17150,17150,17150,0
|
|
20230828,162900,23643462540,17150,17150,17150,17150,0
|
|
20230828,162800,23643462540,17150,17150,17150,17150,0
|
|
20230828,162700,23643462540,17150,17150,17150,17150,0
|
|
20230828,162600,23643462540,17150,17150,17150,17150,0
|
|
20230828,162500,23643462540,17150,17150,17150,17150,0
|
|
20230828,162400,23643462540,17150,17150,17150,17150,0
|
|
20230828,162300,23643462540,17150,17150,17150,17150,0
|
|
20230828,162200,23643462540,17150,17150,17150,17150,0
|
|
20230828,162100,23643462540,17150,17150,17150,17150,79514
|
|
20230828,162000,23643462540,17150,17150,17150,17150,0
|
|
20230828,161900,23643462540,17150,17150,17150,17150,0
|
|
20230828,161800,23643462540,17150,17150,17150,17150,0
|
|
20230828,161700,23643462540,17150,17150,17150,17150,0
|
|
20230828,161600,23643462540,17150,17150,17150,17150,0
|
|
20230828,161500,23643462540,17150,17150,17150,17150,0
|
|
20230828,161400,23643462540,17150,17150,17150,17150,0
|
|
20230828,161300,23643462540,17150,17150,17150,17150,0
|
|
20230828,161200,23643462540,17150,17150,17150,17150,0
|
|
20230828,161100,23643462540,17150,17150,17150,17150,0
|
|
20230828,161000,23643462540,17150,17150,17150,17150,0
|
|
20230828,160900,23643462540,17150,17150,17150,17150,0
|
|
20230828,160800,23643462540,17150,17150,17150,17150,0
|
|
20230828,160700,23643462540,17150,17150,17150,17150,0
|
|
20230828,160600,23643462540,17150,17150,17150,17150,0
|
|
20230828,160500,23643462540,17150,17150,17150,17150,0
|
|
20230828,160400,23643462540,17150,17150,17150,17150,0
|
|
20230828,160300,23643462540,17150,17150,17150,17150,0
|
|
20230828,160200,23643462540,17150,17150,17150,17150,0
|
|
20230828,160100,23643462540,17150,17150,17150,17150,0
|
|
20230828,160000,23643462540,17150,17150,17150,17150,0
|
|
20230828,155900,23643462540,17150,17150,17150,17150,0
|
|
20230828,155800,23643462540,17150,17150,17150,17150,0
|
|
20230828,155700,23643462540,17150,17150,17150,17150,0
|
|
20230828,155600,23643462540,17150,17150,17150,17150,0
|
|
20230828,155500,23643462540,17150,17150,17150,17150,0
|
|
20230828,155400,23643462540,17150,17150,17150,17150,0
|
|
20230828,155300,23643462540,17150,17150,17150,17150,0
|
|
20230828,155200,23643462540,17150,17150,17150,17150,0
|
|
20230828,155100,23643462540,17150,17150,17150,17150,79514
|
|
20230828,155000,23643462540,17150,17150,17150,17150,0
|
|
20230828,154900,23643462540,17150,17150,17150,17150,0
|
|
20230828,154800,23643462540,17150,17150,17150,17150,0
|
|
20230828,154700,23643462540,17150,17150,17150,17150,0
|
|
20230828,154600,23643462540,17150,17150,17150,17150,0
|
|
20230828,154500,23643462540,17150,17150,17150,17150,0
|
|
20230828,154400,23643462540,17150,17150,17150,17150,0
|
|
20230828,154300,23643462540,17150,17150,17150,17150,0
|
|
20230828,154200,23643462540,17150,17150,17150,17150,0
|
|
20230828,154100,23643462540,17150,17150,17150,17150,0
|
|
20230828,154000,23643462540,17150,17150,17150,17150,0
|
|
20230828,153900,23643462540,17150,17150,17150,17150,0
|
|
20230828,153800,23643462540,17150,17150,17150,17150,0
|
|
20230828,153700,23643462540,17150,17150,17150,17150,0
|
|
20230828,153600,23643462540,17150,17150,17150,17150,0
|
|
20230828,153500,23643462540,17150,17150,17150,17150,0
|
|
20230828,153400,23643462540,17150,17150,17150,17150,0
|
|
20230828,153300,23643462540,17150,17150,17150,17150,0
|
|
20230828,153200,23643462540,17150,17150,17150,17150,0
|
|
20230828,153100,23643462540,17150,17150,17150,17150,0
|
|
20230828,153000,23643462540,17150,17150,17150,17150,79514
|
|
20230828,152900,22279797440,17130,17130,17130,17130,0
|
|
20230828,152800,22279797440,17130,17130,17130,17130,0
|
|
20230828,152700,22279797440,17130,17130,17130,17130,0
|
|
20230828,152600,22279797440,17130,17130,17130,17130,0
|
|
20230828,152500,22279797440,17130,17130,17130,17130,0
|
|
20230828,152400,22279797440,17130,17130,17130,17130,0
|
|
20230828,152300,22279797440,17130,17130,17130,17130,0
|
|
20230828,152200,22279797440,17130,17130,17130,17130,0
|
|
20230828,152100,22279797440,17130,17130,17130,17130,0
|
|
20230828,152000,22279797440,17130,17130,17130,17130,0
|
|
20230828,151900,22279797440,17130,17130,17140,17100,17375
|
|
20230828,151800,21982413280,17140,17150,17150,17130,5861
|
|
20230828,151700,21881966570,17140,17120,17150,17120,6135
|
|
20230828,151600,21776830820,17120,17120,17130,17110,2675
|
|
20230828,151500,21731035850,17140,17100,17140,17090,22070
|
|
20230828,151400,21353447220,17100,17100,17100,17090,3662
|
|
20230828,151300,21290859570,17100,17100,17110,17090,8010
|
|
20230828,151200,21153886150,17110,17100,17110,17100,2071
|
|
20230828,151100,21118454830,17110,17110,17120,17100,5775
|
|
20230828,151000,21019630370,17110,17110,17120,17110,4137
|
|
20230828,150900,20948846170,17120,17110,17120,17110,3543
|
|
20230828,150800,20888223890,17110,17110,17120,17110,622
|
|
20230828,150700,20877580520,17120,17120,17120,17110,385
|
|
20230828,150600,20870989550,17120,17130,17130,17120,1757
|
|
20230828,150500,20840908550,17130,17120,17130,17120,2553
|
|
20230828,150400,20797198450,17120,17120,17120,17110,691
|
|
20230828,150300,20785368630,17120,17110,17120,17110,1680
|
|
20230828,150200,20756617430,17120,17100,17120,17100,10104
|
|
20230828,150100,20583749910,17100,17100,17100,17090,2415
|
|
20230828,150000,20542455860,17100,17100,17110,17090,2026
|
|
20230828,145900,20507811380,17100,17110,17110,17090,18107
|
|
20230828,145800,20198267480,17110,17100,17110,17100,372
|
|
20230828,145700,20191903530,17110,17110,17120,17100,5117
|
|
20230828,145600,20104349540,17120,17120,17120,17110,323
|
|
20230828,145500,20098820470,17120,17130,17130,17110,2887
|
|
20230828,145400,20049391860,17120,17130,17130,17120,1505
|
|
20230828,145300,20023624920,17130,17130,17130,17120,4058
|
|
20230828,145200,19954114630,17140,17150,17150,17140,7995
|
|
20230828,145100,19817059580,17150,17140,17150,17140,3486
|
|
20230828,145000,19757286080,17150,17150,17150,17140,1657
|
|
20230828,144900,19728868710,17150,17130,17150,17130,5662
|
|
20230828,144800,19631818680,17140,17130,17140,17130,516
|
|
20230828,144700,19622975630,17140,17130,17140,17130,517
|
|
20230828,144600,19614115500,17140,17130,17140,17130,431
|
|
20230828,144500,19606729700,17130,17140,17140,17130,178
|
|
20230828,144400,19603679460,17130,17130,17140,17130,193
|
|
20230828,144300,19600373130,17130,17130,17140,17130,671
|
|
20230828,144200,19588876650,17140,17130,17140,17130,1345
|
|
20230828,144100,19565836270,17140,17140,17140,17130,2999
|
|
20230828,144000,19514453940,17140,17140,17140,17130,1208
|
|
20230828,143900,19493754280,17130,17140,17140,17130,1116
|
|
20230828,143800,19474628050,17140,17140,17140,17130,795
|
|
20230828,143700,19461002320,17140,17130,17140,17130,480
|
|
20230828,143600,19452778040,17130,17140,17140,17130,384
|
|
20230828,143500,19446199590,17130,17140,17140,17130,171
|
|
20230828,143400,19443269060,17140,17150,17150,17140,1532
|
|
20230828,143300,19417009930,17140,17120,17140,17120,4246
|
|
20230828,143200,19344279290,17120,17110,17120,17110,1603
|
|
20230828,143100,19316848530,17110,17110,17120,17100,2523
|
|
20230828,143000,19273675100,17100,17110,17110,17100,130
|
|
20230828,142900,19271451730,17100,17110,17110,17100,949
|
|
20230828,142800,19255215550,17100,17110,17110,17100,453
|
|
20230828,142700,19247465390,17110,17100,17110,17100,347
|
|
20230828,142600,19241528580,17110,17110,17110,17100,70
|
|
20230828,142500,19240331220,17110,17100,17110,17090,4797
|
|
20230828,142400,19158302240,17090,17090,17100,17090,1179
|
|
20230828,142300,19138152770,17100,17100,17100,17090,2312
|
|
20230828,142200,19098628330,17100,17100,17100,17090,2448
|
|
20230828,142100,19056780310,17100,17100,17100,17090,116
|
|
20230828,142000,19054797120,17090,17100,17100,17090,368
|
|
20230828,141900,19048507390,17100,17090,17100,17090,152
|
|
20230828,141800,19045908670,17100,17090,17100,17090,1165
|
|
20230828,141700,19025998640,17090,17100,17100,17090,1389
|
|
20230828,141600,19002247780,17110,17100,17110,17100,5475
|
|
20230828,141500,18908623020,17100,17110,17110,17100,634
|
|
20230828,141400,18897777490,17100,17110,17110,17100,397
|
|
20230828,141300,18890987640,17110,17110,17110,17100,617
|
|
20230828,141200,18880431220,17110,17100,17110,17100,2479
|
|
20230828,141100,18838031520,17110,17110,17110,17100,191
|
|
20230828,141000,18834763910,17100,17110,17110,17100,414
|
|
20230828,140900,18827682760,17110,17110,17110,17100,693
|
|
20230828,140800,18815829120,17110,17100,17110,17100,4211
|
|
20230828,140700,18743801960,17090,17100,17100,17090,864
|
|
20230828,140600,18729027830,17100,17090,17100,17090,1684
|
|
20230828,140500,18700231790,17100,17100,17100,17080,3942
|
|
20230828,140400,18632844980,17100,17100,17100,17090,4894
|
|
20230828,140300,18549195560,17090,17100,17100,17090,317
|
|
20230828,140200,18543775790,17090,17090,17100,17090,630
|
|
20230828,140100,18533007970,17100,17100,17100,17090,2054
|
|
20230828,140000,18497899550,17100,17100,17100,17090,359
|
|
20230828,135900,18491762010,17100,17090,17100,17090,1787
|
|
20230828,135800,18461215430,17090,17090,17100,17090,464
|
|
20230828,135700,18453281620,17090,17090,17100,17090,718
|
|
20230828,135600,18441004250,17090,17090,17100,17090,254
|
|
20230828,135500,18436663130,17090,17090,17100,17090,202
|
|
20230828,135400,18433209950,17090,17090,17100,17090,576
|
|
20230828,135300,18423363460,17090,17110,17110,17090,787
|
|
20230828,135200,18409906450,17110,17090,17110,17080,9791
|
|
20230828,135100,18242532990,17090,17080,17090,17080,445
|
|
20230828,135000,18234929390,17090,17080,17090,17080,939
|
|
20230828,134900,18218886530,17080,17090,17090,17080,307
|
|
20230828,134800,18213641670,17090,17080,17090,17080,1767
|
|
20230828,134700,18183459970,17090,17080,17090,17080,80
|
|
20230828,134600,18182092970,17080,17080,17090,17080,189
|
|
20230828,134500,18178864470,17070,17080,17080,17070,1274
|
|
20230828,134400,18157112030,17080,17080,17080,17070,1845
|
|
20230828,134300,18125600100,17080,17070,17080,17060,8272
|
|
20230828,134200,17984380040,17070,17070,17070,17060,3718
|
|
20230828,134100,17920945320,17060,17070,17070,17060,506
|
|
20230828,134000,17912308470,17070,17080,17080,17060,13471
|
|
20230828,133900,17682387390,17070,17080,17090,17070,8646
|
|
20230828,133800,17534708700,17090,17090,17090,17080,763
|
|
20230828,133700,17521670030,17080,17100,17100,17080,4727
|
|
20230828,133600,17440885720,17100,17100,17110,17090,4442
|
|
20230828,133500,17364933700,17110,17100,17110,17100,291
|
|
20230828,133400,17359955370,17100,17100,17100,17100,119
|
|
20230828,133300,17357920470,17100,17110,17110,17100,577
|
|
20230828,133200,17348048620,17110,17110,17110,17090,656
|
|
20230828,133100,17336826630,17110,17100,17110,17090,2116
|
|
20230828,133000,17300641750,17100,17100,17100,17090,1258
|
|
20230828,132900,17279130340,17090,17090,17100,17090,2145
|
|
20230828,132800,17242452160,17110,17100,17110,17100,3917
|
|
20230828,132700,17175470810,17110,17100,17110,17100,1787
|
|
20230828,132600,17144909300,17110,17110,17110,17100,53
|
|
20230828,132500,17144002500,17110,17100,17110,17090,2294
|
|
20230828,132400,17104754060,17100,17090,17100,17090,1567
|
|
20230828,132300,17077961670,17100,17100,17100,17080,3076
|
|
20230828,132200,17025389050,17100,17100,17110,17080,3947
|
|
20230828,132100,16957942140,17110,17110,17110,17090,346
|
|
20230828,132000,16952022910,17110,17120,17120,17080,19959
|
|
20230828,131900,16610695810,17120,17110,17120,17110,646
|
|
20230828,131800,16599636990,17110,17120,17120,17110,275
|
|
20230828,131700,16594929920,17120,17110,17120,17110,990
|
|
20230828,131600,16577990770,17110,17110,17110,17110,47
|
|
20230828,131500,16577186600,17110,17110,17110,17110,608
|
|
20230828,131400,16566783720,17110,17120,17130,17110,2146
|
|
20230828,131300,16530056170,17120,17120,17120,17110,952
|
|
20230828,131200,16513761200,17120,17120,17120,17110,1551
|
|
20230828,131100,16487208350,17110,17120,17120,17110,287
|
|
20230828,131000,16482296790,17110,17110,17130,17110,839
|
|
20230828,130900,16467928580,17130,17100,17130,17100,4229
|
|
20230828,130800,16395567270,17110,17110,17120,17100,2662
|
|
20230828,130700,16350016130,17110,17120,17120,17100,2267
|
|
20230828,130600,16311228300,17120,17110,17120,17110,2526
|
|
20230828,130500,16268008160,17110,17110,17110,17100,2272
|
|
20230828,130400,16229134470,17110,17110,17110,17100,1276
|
|
20230828,130300,16207302370,17110,17120,17120,17110,7101
|
|
20230828,130200,16085800380,17120,17120,17120,17110,5141
|
|
20230828,130100,15997786470,17130,17130,17130,17120,477
|
|
20230828,130000,15989617850,17130,17130,17130,17120,2076
|
|
20230828,125900,15954056310,17130,17120,17130,17120,308
|
|
20230828,125800,15948783340,17130,17130,17130,17120,2516
|
|
20230828,125700,15905687980,17120,17130,17130,17120,1557
|
|
20230828,125600,15879019800,17130,17130,17140,17130,2120
|
|
20230828,125500,15842704170,17130,17130,17140,17130,5110
|
|
20230828,125400,15755168290,17130,17130,17130,17120,869
|
|
20230828,125300,15740283630,17120,17120,17130,17120,443
|
|
20230828,125200,15732695670,17130,17130,17130,17120,167
|
|
20230828,125100,15729835020,17130,17130,17130,17120,878
|
|
20230828,125000,15714797110,17130,17120,17130,17120,835
|
|
20230828,124900,15700498260,17120,17140,17140,17120,4248
|
|
20230828,124800,15627733580,17140,17140,17140,17130,6177
|
|
20230828,124700,15521878350,17140,17150,17150,17140,1327
|
|
20230828,124600,15499132270,17150,17150,17160,17150,3781
|
|
20230828,124500,15434281890,17160,17150,17160,17150,500
|
|
20230828,124400,15425704170,17150,17160,17160,17150,155
|
|
20230828,124300,15423045460,17160,17150,17160,17150,193
|
|
20230828,124200,15419734990,17160,17150,17160,17150,958
|
|
20230828,124100,15403304420,17150,17160,17160,17150,497
|
|
20230828,124000,15394780850,17150,17170,17170,17150,207
|
|
20230828,123900,15391228490,17160,17160,17170,17160,913
|
|
20230828,123800,15375555090,17160,17160,17160,17160,200
|
|
20230828,123700,15372123090,17170,17150,17170,17150,926
|
|
20230828,123600,15356232140,17150,17150,17150,17150,1309
|
|
20230828,123500,15333782790,17150,17140,17150,17140,4283
|
|
20230828,123400,15260365980,17140,17140,17140,17130,200
|
|
20230828,123300,15256938880,17140,17140,17140,17130,245
|
|
20230828,123200,15252741920,17140,17140,17140,17130,984
|
|
20230828,123100,15235876260,17140,17140,17140,17130,519
|
|
20230828,123000,15226981380,17140,17150,17150,17130,2797
|
|
20230828,122900,15179044880,17150,17150,17150,17140,3169
|
|
20230828,122800,15124726380,17140,17170,17170,17140,14390
|
|
20230828,122700,14877916730,17170,17160,17170,17160,2031
|
|
20230828,122600,14843045780,17160,17160,17170,17160,433
|
|
20230828,122500,14835614890,17170,17160,17170,17160,5255
|
|
20230828,122400,14745436250,17170,17170,17170,17160,1296
|
|
20230828,122300,14723184110,17160,17170,17170,17160,708
|
|
20230828,122200,14711031750,17170,17160,17170,17160,378
|
|
20230828,122100,14704543980,17160,17180,17190,17160,4989
|
|
20230828,122000,14618873900,17180,17180,17180,17180,335
|
|
20230828,121900,14613118600,17190,17170,17190,17170,1014
|
|
20230828,121800,14595696520,17170,17180,17180,17170,212
|
|
20230828,121700,14592055900,17180,17180,17180,17170,437
|
|
20230828,121600,14584548590,17180,17180,17180,17170,1406
|
|
20230828,121500,14560394780,17180,17180,17180,17180,1
|
|
20230828,121400,14560377600,17170,17180,17180,17170,1541
|
|
20230828,121300,14533910030,17170,17180,17190,17170,1467
|
|
20230828,121200,14508709290,17180,17200,17200,17180,2258
|
|
20230828,121100,14469910990,17200,17190,17200,17190,380
|
|
20230828,121000,14463378230,17190,17190,17190,17190,115
|
|
20230828,120900,14461401380,17200,17190,17200,17180,2566
|
|
20230828,120800,14417289170,17200,17200,17200,17190,743
|
|
20230828,120700,14404513840,17190,17200,17210,17190,1590
|
|
20230828,120600,14377172520,17210,17200,17210,17200,620
|
|
20230828,120500,14366507220,17200,17210,17210,17200,195
|
|
20230828,120400,14363153050,17210,17200,17210,17200,409
|
|
20230828,120300,14356117720,17200,17200,17210,17200,305
|
|
20230828,120200,14350871370,17200,17200,17210,17200,84
|
|
20230828,120100,14349426250,17200,17200,17200,17200,2224
|
|
20230828,120000,14311173450,17210,17200,17210,17200,182
|
|
20230828,115900,14308041320,17210,17200,17210,17200,1284
|
|
20230828,115800,14285953690,17210,17210,17210,17200,1683
|
|
20230828,115700,14256999430,17200,17210,17210,17200,1076
|
|
20230828,115600,14238492220,17200,17200,17200,17200,45
|
|
20230828,115500,14237718220,17210,17200,17210,17200,1143
|
|
20230828,115400,14218058370,17200,17200,17200,17200,395
|
|
20230828,115300,14211264370,17200,17210,17210,17200,144
|
|
20230828,115200,14208787450,17210,17200,17210,17200,5446
|
|
20230828,115100,14115111890,17200,17210,17210,17200,151
|
|
20230828,115000,14112514110,17200,17210,17210,17200,842
|
|
20230828,114900,14098024540,17220,17210,17220,17200,395
|
|
20230828,114800,14091226790,17220,17210,17220,17210,1213
|
|
20230828,114700,14070349740,17220,17220,17220,17210,1420
|
|
20230828,114600,14045907520,17220,17200,17220,17200,799
|
|
20230828,114500,14032161130,17200,17190,17200,17180,6175
|
|
20230828,114400,13926004760,17180,17180,17180,17170,246
|
|
20230828,114300,13921778940,17190,17170,17190,17170,2260
|
|
20230828,114200,13882952920,17170,17170,17180,17160,5533
|
|
20230828,114100,13787956130,17180,17190,17190,17170,4739
|
|
20230828,114000,13706571550,17180,17180,17200,17170,3159
|
|
20230828,113900,13652294930,17180,17190,17190,17180,4814
|
|
20230828,113800,13569568220,17190,17200,17200,17190,1244
|
|
20230828,113700,13548182620,17200,17210,17210,17200,2431
|
|
20230828,113600,13506368340,17210,17200,17210,17200,467
|
|
20230828,113500,13498334580,17210,17210,17210,17200,1456
|
|
20230828,113400,13473290060,17210,17210,17210,17210,55
|
|
20230828,113300,13472343510,17210,17210,17210,17210,3049
|
|
20230828,113200,13419870220,17220,17220,17220,17220,210
|
|
20230828,113100,13416254020,17220,17220,17220,17220,374
|
|
20230828,113000,13409813740,17220,17210,17220,17200,2615
|
|
20230828,112900,13364810280,17210,17200,17210,17200,797
|
|
20230828,112800,13351100130,17200,17200,17210,17200,1405
|
|
20230828,112700,13326933960,17200,17200,17210,17200,1983
|
|
20230828,112600,13292825250,17200,17220,17230,17200,8494
|
|
20230828,112500,13146678720,17220,17230,17230,17220,20
|
|
20230828,112400,13146334290,17230,17220,17230,17220,343
|
|
20230828,112300,13140424930,17220,17230,17230,17220,1450
|
|
20230828,112200,13115446120,17220,17220,17230,17220,419
|
|
20230828,112100,13108228870,17220,17230,17230,17220,1280
|
|
20230828,112000,13086185110,17230,17220,17230,17220,530
|
|
20230828,111900,13077055160,17230,17220,17230,17220,157
|
|
20230828,111800,13074350850,17230,17220,17230,17220,1791
|
|
20230828,111700,13043491950,17230,17220,17230,17220,336
|
|
20230828,111600,13037704670,17220,17230,17230,17220,2456
|
|
20230828,111500,12995388640,17230,17230,17230,17220,516
|
|
20230828,111400,12986502420,17220,17230,17230,17220,147
|
|
20230828,111300,12983970960,17220,17240,17240,17220,3899
|
|
20230828,111200,12916799660,17240,17230,17240,17230,145
|
|
20230828,111100,12914300560,17240,17240,17240,17230,336
|
|
20230828,111000,12908508960,17250,17260,17260,17240,2370
|
|
20230828,110900,12867647620,17260,17260,17260,17250,1015
|
|
20230828,110800,12850136440,17260,17250,17260,17250,1641
|
|
20230828,110700,12821815500,17250,17250,17250,17250,1285
|
|
20230828,110600,12799649250,17240,17250,17260,17240,1509
|
|
20230828,110500,12773619910,17250,17240,17250,17240,1514
|
|
20230828,110400,12747514660,17240,17240,17240,17240,318
|
|
20230828,110300,12742032340,17240,17240,17240,17230,3419
|
|
20230828,110200,12683089790,17240,17240,17240,17240,1462
|
|
20230828,110100,12657884910,17240,17240,17240,17230,344
|
|
20230828,110000,12651954710,17240,17210,17240,17210,4452
|
|
20230828,105900,12575242570,17210,17210,17220,17200,1536
|
|
20230828,105800,12548806040,17200,17200,17210,17200,2036
|
|
20230828,105700,12513784160,17200,17170,17200,17170,4455
|
|
20230828,105600,12437210840,17170,17170,17190,17170,3354
|
|
20230828,105500,12379618800,17180,17180,17190,17170,8022
|
|
20230828,105400,12241799490,17190,17190,17190,17180,1666
|
|
20230828,105300,12213161010,17200,17200,17200,17190,606
|
|
20230828,105200,12202741530,17190,17200,17210,17190,2461
|
|
20230828,105100,12160422440,17200,17200,17210,17190,1414
|
|
20230828,105000,12136095200,17200,17210,17210,17190,1192
|
|
20230828,104900,12115594550,17210,17200,17210,17190,4140
|
|
20230828,104800,12044385450,17200,17200,17200,17190,249
|
|
20230828,104700,12040103050,17200,17180,17200,17180,7292
|
|
20230828,104600,11914734000,17180,17180,17190,17180,6625
|
|
20230828,104500,11800897680,17180,17210,17220,17180,10765
|
|
20230828,104400,11615741300,17220,17260,17260,17220,5883
|
|
20230828,104300,11514307870,17270,17280,17280,17260,1993
|
|
20230828,104200,11479904010,17280,17290,17290,17270,5399
|
|
20230828,104100,11386605250,17290,17300,17300,17290,1523
|
|
20230828,104000,11360269160,17280,17310,17310,17280,19831
|
|
20230828,103900,11017293900,17310,17300,17310,17300,406
|
|
20230828,103800,11010268180,17300,17310,17310,17300,1945
|
|
20230828,103700,10976616530,17300,17310,17310,17300,1077
|
|
20230828,103600,10957980100,17320,17310,17330,17310,3962
|
|
20230828,103500,10889387420,17310,17320,17330,17310,889
|
|
20230828,103400,10873985860,17320,17310,17330,17310,1224
|
|
20230828,103300,10852794890,17330,17340,17340,17310,1100
|
|
20230828,103200,10833743400,17330,17330,17340,17310,2214
|
|
20230828,103100,10795376700,17340,17330,17340,17310,3009
|
|
20230828,103000,10743245410,17320,17330,17330,17320,415
|
|
20230828,102900,10736053520,17330,17300,17330,17300,11719
|
|
20230828,102800,10533145460,17300,17310,17310,17300,2127
|
|
20230828,102700,10496340620,17300,17310,17310,17300,4071
|
|
20230828,102600,10425904850,17310,17290,17330,17290,4255
|
|
20230828,102500,10352244910,17290,17310,17320,17290,3569
|
|
20230828,102400,10290498860,17310,17340,17340,17300,2980
|
|
20230828,102300,10238895900,17340,17310,17350,17310,12467
|
|
20230828,102200,10022806570,17310,17300,17310,17300,1977
|
|
20230828,102100,9988587050,17290,17310,17320,17290,5889
|
|
20230828,102000,9886652760,17300,17270,17300,17260,7566
|
|
20230828,101900,9755858950,17270,17280,17280,17250,11315
|
|
20230828,101800,9560441370,17280,17300,17300,17280,8583
|
|
20230828,101700,9412070110,17310,17320,17320,17290,8303
|
|
20230828,101600,9268379460,17310,17340,17350,17310,9267
|
|
20230828,101500,9107765760,17340,17330,17370,17320,16186
|
|
20230828,101400,8827143950,17320,17370,17370,17320,14920
|
|
20230828,101300,8568239990,17370,17300,17380,17290,62780
|
|
20230828,101200,7479237670,17290,17230,17300,17210,39508
|
|
20230828,101100,6797612180,17230,17220,17230,17220,5005
|
|
20230828,101000,6711405500,17220,17200,17220,17190,6294
|
|
20230828,100900,6603106240,17200,17200,17200,17190,1834
|
|
20230828,100800,6571574790,17200,17210,17210,17200,1023
|
|
20230828,100700,6553977520,17220,17220,17220,17210,2235
|
|
20230828,100600,6515509530,17220,17220,17220,17210,1243
|
|
20230828,100500,6494107880,17210,17170,17220,17170,28468
|
|
20230828,100400,6004702940,17170,17170,17180,17170,2980
|
|
20230828,100300,5953536310,17170,17170,17180,17170,418
|
|
20230828,100200,5946359240,17170,17180,17180,17170,1024
|
|
20230828,100100,5928769120,17170,17150,17180,17150,26795
|
|
20230828,100000,5468891810,17150,17140,17150,17140,850
|
|
20230828,095900,5454317190,17150,17140,17150,17130,1674
|
|
20230828,095800,5425626140,17130,17130,17140,17130,579
|
|
20230828,095700,5415707780,17130,17140,17140,17130,661
|
|
20230828,095600,5404379570,17130,17140,17140,17130,1324
|
|
20230828,095500,5381688010,17140,17140,17140,17130,1879
|
|
20230828,095400,5349482050,17140,17130,17140,17130,148
|
|
20230828,095300,5346946430,17140,17140,17140,17140,809
|
|
20230828,095200,5333080170,17140,17150,17150,17130,2125
|
|
20230828,095100,5296657080,17150,17160,17160,17150,2408
|
|
20230828,095000,5255359120,17150,17150,17160,17150,295
|
|
20230828,094900,5250299860,17150,17150,17160,17150,2341
|
|
20230828,094800,5210151040,17150,17160,17160,17150,747
|
|
20230828,094700,5197335350,17160,17160,17180,17150,2845
|
|
20230828,094600,5148503320,17160,17160,17160,17150,241
|
|
20230828,094500,5144368310,17150,17130,17190,17130,26446
|
|
20230828,094400,4690357500,17130,17130,17130,17120,622
|
|
20230828,094300,4679705940,17130,17120,17130,17120,1344
|
|
20230828,094200,4656695020,17120,17120,17130,17120,964
|
|
20230828,094100,4640188320,17130,17130,17130,17130,962
|
|
20230828,094000,4623709260,17130,17130,17130,17120,3470
|
|
20230828,093900,4564288700,17130,17130,17130,17120,1183
|
|
20230828,093800,4544029610,17130,17130,17140,17120,3348
|
|
20230828,093700,4486677860,17130,17170,17170,17130,25472
|
|
20230828,093600,4049738410,17170,17170,17170,17160,5300
|
|
20230828,093500,3958740400,17170,17150,17170,17150,9664
|
|
20230828,093400,3792905190,17160,17150,17170,17140,20263
|
|
20230828,093300,3445225420,17140,17140,17150,17140,8413
|
|
20230828,093200,3301010320,17140,17140,17140,17130,215
|
|
20230828,093100,3297325930,17140,17150,17150,17120,2818
|
|
20230828,093000,3249049390,17140,17120,17140,17110,11677
|
|
20230828,092900,3049063630,17120,17110,17120,17110,967
|
|
20230828,092800,3032510110,17110,17130,17130,17110,344
|
|
20230828,092700,3026622640,17110,17120,17130,17110,5153
|
|
20230828,092600,2938381070,17120,17090,17120,17080,2437
|
|
20230828,092500,2896701610,17080,17070,17090,17060,3789
|
|
20230828,092400,2831986450,17060,17080,17090,17060,1321
|
|
20230828,092300,2809429510,17090,17100,17100,17080,4532
|
|
20230828,092200,2731982950,17100,17100,17100,17090,1200
|
|
20230828,092100,2711466270,17090,17130,17140,17090,5703
|
|
20230828,092000,2613858480,17130,17100,17140,17090,9643
|
|
20230828,091900,2448881060,17100,17100,17110,17080,7695
|
|
20230828,091800,2317292770,17100,17090,17100,17090,1023
|
|
20230828,091700,2299807880,17100,17060,17100,17030,14654
|
|
20230828,091600,2049561080,17050,17070,17070,17050,5166
|
|
20230828,091500,1961457420,17060,17090,17090,17060,3084
|
|
20230828,091400,1908796430,17090,17100,17100,17080,5965
|
|
20230828,091300,1806881140,17100,17110,17110,17100,2976
|
|
20230828,091200,1755981080,17110,17120,17130,17110,2157
|
|
20230828,091100,1719057550,17130,17100,17150,17100,4642
|
|
20230828,091000,1639590390,17110,17100,17120,17090,3250
|
|
20230828,090900,1583996460,17090,17100,17110,17090,3334
|
|
20230828,090800,1526987350,17100,17100,17110,17090,1456
|
|
20230828,090700,1502083340,17100,17100,17110,17090,4539
|
|
20230828,090600,1424463260,17100,17170,17170,17100,17877
|
|
20230828,090500,1118057830,17170,17140,17180,17140,15252
|
|
20230828,090400,856302360,17150,17140,17150,17110,9289
|
|
20230828,090300,697073570,17140,17140,17160,17140,3656
|
|
20230828,090200,634376430,17140,17130,17150,17130,9898
|
|
20230828,090100,464725260,17130,17140,17160,17100,9780
|
|
20230828,090000,297072600,17140,17140,17140,17090,17336
|