596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185300,21169604900,17500,17500,17500,17500,60395
|
|
20230829,185200,21169604900,17500,17500,17500,17500,0
|
|
20230829,185100,21169604900,17500,17500,17500,17500,0
|
|
20230829,185000,21169604900,17500,17500,17500,17500,0
|
|
20230829,184900,21169604900,17500,17500,17500,17500,0
|
|
20230829,184800,21169604900,17500,17500,17500,17500,0
|
|
20230829,184700,21169604900,17500,17500,17500,17500,0
|
|
20230829,184600,21169604900,17500,17500,17500,17500,0
|
|
20230829,184500,21169604900,17500,17500,17500,17500,0
|
|
20230829,184400,21169604900,17500,17500,17500,17500,0
|
|
20230829,184300,21169604900,17500,17500,17500,17500,0
|
|
20230829,184200,21169604900,17500,17500,17500,17500,0
|
|
20230829,184100,21169604900,17500,17500,17500,17500,0
|
|
20230829,184000,21169604900,17500,17500,17500,17500,0
|
|
20230829,183900,21169604900,17500,17500,17500,17500,0
|
|
20230829,183800,21169604900,17500,17500,17500,17500,0
|
|
20230829,183700,21169604900,17500,17500,17500,17500,0
|
|
20230829,183600,21169604900,17500,17500,17500,17500,0
|
|
20230829,183500,21169604900,17500,17500,17500,17500,0
|
|
20230829,183400,21169604900,17500,17500,17500,17500,0
|
|
20230829,183300,21169604900,17500,17500,17500,17500,0
|
|
20230829,183200,21169604900,17500,17500,17500,17500,0
|
|
20230829,183100,21169604900,17500,17500,17500,17500,0
|
|
20230829,183000,21169604900,17500,17500,17500,17500,0
|
|
20230829,182900,21169604900,17500,17500,17500,17500,0
|
|
20230829,182800,21169604900,17500,17500,17500,17500,0
|
|
20230829,182700,21169604900,17500,17500,17500,17500,0
|
|
20230829,182600,21169604900,17500,17500,17500,17500,0
|
|
20230829,182500,21169604900,17500,17500,17500,17500,0
|
|
20230829,182400,21169604900,17500,17500,17500,17500,0
|
|
20230829,182300,21169604900,17500,17500,17500,17500,60395
|
|
20230829,182200,21169604900,17500,17500,17500,17500,0
|
|
20230829,182100,21169604900,17500,17500,17500,17500,0
|
|
20230829,182000,21169604900,17500,17500,17500,17500,0
|
|
20230829,181900,21169604900,17500,17500,17500,17500,0
|
|
20230829,181800,21169604900,17500,17500,17500,17500,0
|
|
20230829,181700,21169604900,17500,17500,17500,17500,0
|
|
20230829,181600,21169604900,17500,17500,17500,17500,0
|
|
20230829,181500,21169604900,17500,17500,17500,17500,0
|
|
20230829,181400,21169604900,17500,17500,17500,17500,0
|
|
20230829,181300,21169604900,17500,17500,17500,17500,0
|
|
20230829,181200,21169604900,17500,17500,17500,17500,0
|
|
20230829,181100,21169604900,17500,17500,17500,17500,0
|
|
20230829,181000,21169604900,17500,17500,17500,17500,0
|
|
20230829,180900,21169604900,17500,17500,17500,17500,0
|
|
20230829,180800,21169604900,17500,17500,17500,17500,0
|
|
20230829,180700,21169604900,17500,17500,17500,17500,0
|
|
20230829,180600,21169604900,17500,17500,17500,17500,0
|
|
20230829,180500,21169604900,17500,17500,17500,17500,0
|
|
20230829,180400,21169604900,17500,17500,17500,17500,0
|
|
20230829,180300,21169604900,17500,17500,17500,17500,0
|
|
20230829,180200,21169604900,17500,17500,17500,17500,0
|
|
20230829,180100,21169604900,17500,17500,17500,17500,0
|
|
20230829,180000,21169604900,17500,17500,17500,17500,0
|
|
20230829,175900,21169604900,17500,17500,17500,17500,0
|
|
20230829,175800,21169604900,17500,17500,17500,17500,0
|
|
20230829,175700,21169604900,17500,17500,17500,17500,0
|
|
20230829,175600,21169604900,17500,17500,17500,17500,0
|
|
20230829,175500,21169604900,17500,17500,17500,17500,0
|
|
20230829,175400,21169604900,17500,17500,17500,17500,0
|
|
20230829,175300,21169604900,17500,17500,17500,17500,60395
|
|
20230829,175200,21169604900,17500,17500,17500,17500,0
|
|
20230829,175100,21169604900,17500,17500,17500,17500,0
|
|
20230829,175000,21169604900,17500,17500,17500,17500,0
|
|
20230829,174900,21169604900,17500,17500,17500,17500,0
|
|
20230829,174800,21169604900,17500,17500,17500,17500,0
|
|
20230829,174700,21169604900,17500,17500,17500,17500,0
|
|
20230829,174600,21169604900,17500,17500,17500,17500,0
|
|
20230829,174500,21169604900,17500,17500,17500,17500,0
|
|
20230829,174400,21169604900,17500,17500,17500,17500,0
|
|
20230829,174300,21169604900,17500,17500,17500,17500,0
|
|
20230829,174200,21169604900,17500,17500,17500,17500,0
|
|
20230829,174100,21169604900,17500,17500,17500,17500,0
|
|
20230829,174000,21169604900,17500,17500,17500,17500,0
|
|
20230829,173900,21169604900,17500,17500,17500,17500,0
|
|
20230829,173800,21169604900,17500,17500,17500,17500,0
|
|
20230829,173700,21169604900,17500,17500,17500,17500,0
|
|
20230829,173600,21169604900,17500,17500,17500,17500,0
|
|
20230829,173500,21169604900,17500,17500,17500,17500,0
|
|
20230829,173400,21169604900,17500,17500,17500,17500,0
|
|
20230829,173300,21169604900,17500,17500,17500,17500,0
|
|
20230829,173200,21169604900,17500,17500,17500,17500,0
|
|
20230829,173100,21169604900,17500,17500,17500,17500,0
|
|
20230829,173000,21169604900,17500,17500,17500,17500,0
|
|
20230829,172900,21169604900,17500,17500,17500,17500,0
|
|
20230829,172800,21169604900,17500,17500,17500,17500,0
|
|
20230829,172700,21169604900,17500,17500,17500,17500,0
|
|
20230829,172600,21169604900,17500,17500,17500,17500,0
|
|
20230829,172500,21169604900,17500,17500,17500,17500,0
|
|
20230829,172400,21169604900,17500,17500,17500,17500,0
|
|
20230829,172300,21169604900,17500,17500,17500,17500,60395
|
|
20230829,172200,21169604900,17500,17500,17500,17500,0
|
|
20230829,172100,21169604900,17500,17500,17500,17500,0
|
|
20230829,172000,21169604900,17500,17500,17500,17500,0
|
|
20230829,171900,21169604900,17500,17500,17500,17500,0
|
|
20230829,171800,21169604900,17500,17500,17500,17500,0
|
|
20230829,171700,21169604900,17500,17500,17500,17500,0
|
|
20230829,171600,21169604900,17500,17500,17500,17500,0
|
|
20230829,171500,21169604900,17500,17500,17500,17500,0
|
|
20230829,171400,21169604900,17500,17500,17500,17500,0
|
|
20230829,171300,21169604900,17500,17500,17500,17500,0
|
|
20230829,171200,21169604900,17500,17500,17500,17500,0
|
|
20230829,171100,21169604900,17500,17500,17500,17500,0
|
|
20230829,171000,21169604900,17500,17500,17500,17500,0
|
|
20230829,170900,21169604900,17500,17500,17500,17500,0
|
|
20230829,170800,21169604900,17500,17500,17500,17500,0
|
|
20230829,170700,21169604900,17500,17500,17500,17500,0
|
|
20230829,170600,21169604900,17500,17500,17500,17500,0
|
|
20230829,170500,21169604900,17500,17500,17500,17500,0
|
|
20230829,170400,21169604900,17500,17500,17500,17500,0
|
|
20230829,170300,21169604900,17500,17500,17500,17500,0
|
|
20230829,170200,21169604900,17500,17500,17500,17500,0
|
|
20230829,170100,21169604900,17500,17500,17500,17500,0
|
|
20230829,170000,21169604900,17500,17500,17500,17500,0
|
|
20230829,165900,21169604900,17500,17500,17500,17500,0
|
|
20230829,165800,21169604900,17500,17500,17500,17500,0
|
|
20230829,165700,21169604900,17500,17500,17500,17500,0
|
|
20230829,165600,21169604900,17500,17500,17500,17500,0
|
|
20230829,165500,21169604900,17500,17500,17500,17500,0
|
|
20230829,165400,21169604900,17500,17500,17500,17500,0
|
|
20230829,165300,21169604900,17500,17500,17500,17500,60395
|
|
20230829,165200,21169604900,17500,17500,17500,17500,0
|
|
20230829,165100,21169604900,17500,17500,17500,17500,0
|
|
20230829,165000,21169604900,17500,17500,17500,17500,0
|
|
20230829,164900,21169604900,17500,17500,17500,17500,0
|
|
20230829,164800,21169604900,17500,17500,17500,17500,0
|
|
20230829,164700,21169604900,17500,17500,17500,17500,0
|
|
20230829,164600,21169604900,17500,17500,17500,17500,0
|
|
20230829,164500,21169604900,17500,17500,17500,17500,0
|
|
20230829,164400,21169604900,17500,17500,17500,17500,0
|
|
20230829,164300,21169604900,17500,17500,17500,17500,0
|
|
20230829,164200,21169604900,17500,17500,17500,17500,0
|
|
20230829,164100,21169604900,17500,17500,17500,17500,0
|
|
20230829,164000,21169604900,17500,17500,17500,17500,0
|
|
20230829,163900,21169604900,17500,17500,17500,17500,0
|
|
20230829,163800,21169604900,17500,17500,17500,17500,0
|
|
20230829,163700,21169604900,17500,17500,17500,17500,0
|
|
20230829,163600,21169604900,17500,17500,17500,17500,0
|
|
20230829,163500,21169604900,17500,17500,17500,17500,0
|
|
20230829,163400,21169604900,17500,17500,17500,17500,0
|
|
20230829,163300,21169604900,17500,17500,17500,17500,0
|
|
20230829,163200,21169604900,17500,17500,17500,17500,0
|
|
20230829,163100,21169604900,17500,17500,17500,17500,0
|
|
20230829,163000,21169604900,17500,17500,17500,17500,0
|
|
20230829,162900,21169604900,17500,17500,17500,17500,0
|
|
20230829,162800,21169604900,17500,17500,17500,17500,0
|
|
20230829,162700,21169604900,17500,17500,17500,17500,0
|
|
20230829,162600,21169604900,17500,17500,17500,17500,0
|
|
20230829,162500,21169604900,17500,17500,17500,17500,0
|
|
20230829,162400,21169604900,17500,17500,17500,17500,0
|
|
20230829,162300,21169604900,17500,17500,17500,17500,60395
|
|
20230829,162200,21169604900,17500,17500,17500,17500,0
|
|
20230829,162100,21169604900,17500,17500,17500,17500,0
|
|
20230829,162000,21169604900,17500,17500,17500,17500,0
|
|
20230829,161900,21169604900,17500,17500,17500,17500,0
|
|
20230829,161800,21169604900,17500,17500,17500,17500,0
|
|
20230829,161700,21169604900,17500,17500,17500,17500,0
|
|
20230829,161600,21169604900,17500,17500,17500,17500,0
|
|
20230829,161500,21169604900,17500,17500,17500,17500,0
|
|
20230829,161400,21169604900,17500,17500,17500,17500,0
|
|
20230829,161300,21169604900,17500,17500,17500,17500,0
|
|
20230829,161200,21169604900,17500,17500,17500,17500,0
|
|
20230829,161100,21169604900,17500,17500,17500,17500,0
|
|
20230829,161000,21169604900,17500,17500,17500,17500,0
|
|
20230829,160900,21169604900,17500,17500,17500,17500,0
|
|
20230829,160800,21169604900,17500,17500,17500,17500,0
|
|
20230829,160700,21169604900,17500,17500,17500,17500,0
|
|
20230829,160600,21169604900,17500,17500,17500,17500,0
|
|
20230829,160500,21169604900,17500,17500,17500,17500,0
|
|
20230829,160400,21169604900,17500,17500,17500,17500,0
|
|
20230829,160300,21169604900,17500,17500,17500,17500,0
|
|
20230829,160200,21169604900,17500,17500,17500,17500,0
|
|
20230829,160100,21169604900,17500,17500,17500,17500,0
|
|
20230829,160000,21169604900,17500,17500,17500,17500,0
|
|
20230829,155900,21169604900,17500,17500,17500,17500,0
|
|
20230829,155800,21169604900,17500,17500,17500,17500,0
|
|
20230829,155700,21169604900,17500,17500,17500,17500,0
|
|
20230829,155600,21169604900,17500,17500,17500,17500,0
|
|
20230829,155500,21169604900,17500,17500,17500,17500,0
|
|
20230829,155400,21169604900,17500,17500,17500,17500,0
|
|
20230829,155300,21169604900,17500,17500,17500,17500,60395
|
|
20230829,155200,21169604900,17500,17500,17500,17500,0
|
|
20230829,155100,21169604900,17500,17500,17500,17500,0
|
|
20230829,155000,21169604900,17500,17500,17500,17500,0
|
|
20230829,154900,21169604900,17500,17500,17500,17500,0
|
|
20230829,154800,21169604900,17500,17500,17500,17500,0
|
|
20230829,154700,21169604900,17500,17500,17500,17500,0
|
|
20230829,154600,21169604900,17500,17500,17500,17500,0
|
|
20230829,154500,21169604900,17500,17500,17500,17500,0
|
|
20230829,154400,21169604900,17500,17500,17500,17500,0
|
|
20230829,154300,21169604900,17500,17500,17500,17500,0
|
|
20230829,154200,21169604900,17500,17500,17500,17500,0
|
|
20230829,154100,21169604900,17500,17500,17500,17500,0
|
|
20230829,154000,21169604900,17500,17500,17500,17500,0
|
|
20230829,153900,21169604900,17500,17500,17500,17500,0
|
|
20230829,153800,21169604900,17500,17500,17500,17500,0
|
|
20230829,153700,21169604900,17500,17500,17500,17500,0
|
|
20230829,153600,21169604900,17500,17500,17500,17500,0
|
|
20230829,153500,21169604900,17500,17500,17500,17500,0
|
|
20230829,153400,21169604900,17500,17500,17500,17500,0
|
|
20230829,153300,21169604900,17500,17500,17500,17500,0
|
|
20230829,153200,21169604900,17500,17500,17500,17500,0
|
|
20230829,153100,21169604900,17500,17500,17500,17500,0
|
|
20230829,153000,21169604900,17500,17500,17500,17500,60395
|
|
20230829,152900,20112692400,17500,17500,17500,17500,0
|
|
20230829,152800,20112692400,17500,17500,17500,17500,0
|
|
20230829,152700,20112692400,17500,17500,17500,17500,0
|
|
20230829,152600,20112692400,17500,17500,17500,17500,0
|
|
20230829,152500,20112692400,17500,17500,17500,17500,0
|
|
20230829,152400,20112692400,17500,17500,17500,17500,0
|
|
20230829,152300,20112692400,17500,17500,17500,17500,0
|
|
20230829,152200,20112692400,17500,17500,17500,17500,0
|
|
20230829,152100,20112692400,17500,17500,17500,17500,0
|
|
20230829,152000,20112692400,17500,17500,17500,17500,0
|
|
20230829,151900,20112692400,17500,17490,17500,17480,4686
|
|
20230829,151800,20030736650,17490,17490,17490,17480,2191
|
|
20230829,151700,19992418000,17490,17480,17490,17480,3199
|
|
20230829,151600,19936475730,17490,17500,17500,17480,14766
|
|
20230829,151500,19678262010,17500,17500,17510,17490,4466
|
|
20230829,151400,19600106860,17490,17500,17500,17490,1345
|
|
20230829,151300,19576570050,17490,17520,17520,17490,5636
|
|
20230829,151200,19477893850,17520,17520,17520,17510,1413
|
|
20230829,151100,19453139720,17510,17520,17520,17510,1522
|
|
20230829,151000,19426475650,17520,17510,17520,17500,894
|
|
20230829,150900,19410819250,17510,17490,17510,17490,10156
|
|
20230829,150800,19233054540,17490,17490,17500,17480,1247
|
|
20230829,150700,19211245820,17480,17480,17490,17480,3688
|
|
20230829,150600,19146758000,17480,17490,17490,17480,5157
|
|
20230829,150500,19056599320,17480,17480,17490,17480,3634
|
|
20230829,150400,18993040760,17490,17490,17490,17480,3751
|
|
20230829,150300,18927462500,17490,17490,17490,17480,2044
|
|
20230829,150200,18891715150,17490,17490,17490,17480,706
|
|
20230829,150100,18879368380,17480,17490,17490,17480,1758
|
|
20230829,150000,18848635360,17480,17490,17490,17480,2643
|
|
20230829,145900,18802412910,17490,17480,17490,17480,697
|
|
20230829,145800,18790228500,17480,17490,17490,17480,3603
|
|
20230829,145700,18727217650,17490,17500,17500,17490,3220
|
|
20230829,145600,18670896320,17490,17490,17500,17490,3139
|
|
20230829,145500,18615982590,17500,17500,17500,17490,1529
|
|
20230829,145400,18589226190,17500,17500,17500,17490,1316
|
|
20230829,145300,18566197560,17500,17500,17500,17490,3424
|
|
20230829,145200,18506279720,17500,17500,17510,17490,2810
|
|
20230829,145100,18457105140,17500,17500,17510,17500,3097
|
|
20230829,145000,18402901270,17500,17510,17510,17500,1257
|
|
20230829,144900,18380898320,17500,17510,17510,17500,720
|
|
20230829,144800,18368292590,17510,17500,17510,17500,731
|
|
20230829,144700,18355497200,17500,17510,17510,17500,3517
|
|
20230829,144600,18293943490,17500,17510,17510,17500,1724
|
|
20230829,144500,18263762830,17500,17510,17510,17500,660
|
|
20230829,144400,18252206780,17510,17510,17510,17500,709
|
|
20230829,144300,18239792290,17500,17510,17510,17500,1781
|
|
20230829,144200,18208616910,17510,17510,17510,17500,901
|
|
20230829,144100,18192844200,17500,17510,17510,17500,2065
|
|
20230829,144000,18156686970,17510,17510,17510,17510,2816
|
|
20230829,143900,18107378810,17520,17510,17520,17510,856
|
|
20230829,143800,18092385740,17520,17520,17520,17510,1128
|
|
20230829,143700,18072628730,17520,17520,17520,17510,1912
|
|
20230829,143600,18039130720,17520,17510,17520,17510,813
|
|
20230829,143500,18024889620,17510,17520,17520,17510,959
|
|
20230829,143400,18008091300,17510,17500,17510,17490,2469
|
|
20230829,143300,17964872110,17500,17500,17520,17500,6688
|
|
20230829,143200,17847818110,17500,17500,17500,17500,2716
|
|
20230829,143100,17800288110,17500,17500,17500,17490,2292
|
|
20230829,143000,17760184660,17490,17490,17490,17490,1039
|
|
20230829,142900,17742012550,17490,17480,17490,17480,881
|
|
20230829,142800,17726609080,17480,17490,17490,17480,1054
|
|
20230829,142700,17708181610,17480,17490,17490,17480,3813
|
|
20230829,142600,17641507570,17490,17480,17490,17480,1166
|
|
20230829,142500,17621119350,17480,17500,17500,17480,3354
|
|
20230829,142400,17562441280,17500,17510,17510,17500,2302
|
|
20230829,142300,17522144640,17510,17510,17520,17510,1514
|
|
20230829,142200,17495632750,17510,17510,17510,17500,2887
|
|
20230829,142100,17445091900,17510,17510,17520,17510,1979
|
|
20230829,142000,17410437390,17520,17540,17550,17510,9325
|
|
20230829,141900,17246981470,17550,17560,17560,17550,5600
|
|
20230829,141800,17148691450,17560,17560,17560,17550,562
|
|
20230829,141700,17138822750,17560,17560,17560,17550,2387
|
|
20230829,141600,17096912990,17560,17550,17560,17550,614
|
|
20230829,141500,17086135280,17550,17550,17550,17540,2354
|
|
20230829,141400,17044822590,17550,17560,17560,17540,7404
|
|
20230829,141300,16914914050,17550,17550,17550,17540,6190
|
|
20230829,141200,16806281110,17540,17550,17550,17540,5392
|
|
20230829,141100,16711652190,17540,17530,17550,17530,9770
|
|
20230829,141000,16540250650,17530,17530,17540,17530,1809
|
|
20230829,140900,16508535880,17530,17530,17540,17530,3131
|
|
20230829,140800,16453649320,17530,17520,17530,17520,7424
|
|
20230829,140700,16323519370,17520,17520,17530,17520,2642
|
|
20230829,140600,16277227290,17520,17510,17530,17510,3362
|
|
20230829,140500,16218319870,17520,17510,17520,17510,798
|
|
20230829,140400,16204342980,17510,17510,17510,17500,2134
|
|
20230829,140300,16166976800,17510,17510,17510,17500,2948
|
|
20230829,140200,16115358620,17510,17510,17510,17500,1766
|
|
20230829,140100,16084442990,17500,17480,17510,17480,20153
|
|
20230829,140000,15731825440,17480,17480,17490,17470,2072
|
|
20230829,135900,15695604500,17480,17470,17480,17470,1528
|
|
20230829,135800,15668902560,17480,17470,17490,17470,5933
|
|
20230829,135700,15565195360,17470,17470,17480,17460,3338
|
|
20230829,135600,15506884440,17460,17440,17470,17440,14407
|
|
20230829,135500,15255475470,17440,17430,17440,17430,2458
|
|
20230829,135400,15212622650,17430,17430,17440,17430,658
|
|
20230829,135300,15201148070,17430,17430,17440,17430,460
|
|
20230829,135200,15193128110,17430,17420,17440,17410,8173
|
|
20230829,135100,15050722580,17420,17410,17420,17410,1766
|
|
20230829,135000,15019971570,17410,17420,17420,17410,930
|
|
20230829,134900,15003777470,17420,17420,17420,17420,739
|
|
20230829,134800,14990904090,17420,17380,17430,17380,29402
|
|
20230829,134700,14479239950,17390,17390,17390,17380,3589
|
|
20230829,134600,14416839460,17380,17380,17390,17380,228
|
|
20230829,134500,14412875920,17380,17380,17380,17380,965
|
|
20230829,134400,14396104220,17380,17370,17380,17370,1359
|
|
20230829,134300,14372485350,17370,17370,17380,17370,674
|
|
20230829,134200,14360777870,17380,17370,17380,17370,30
|
|
20230829,134100,14360256620,17370,17380,17380,17370,4053
|
|
20230829,134000,14289850900,17370,17370,17380,17370,1395
|
|
20230829,133900,14265616710,17380,17380,17380,17370,1077
|
|
20230829,133800,14246903050,17380,17370,17380,17370,595
|
|
20230829,133700,14236563650,17380,17370,17380,17370,616
|
|
20230829,133600,14225858080,17370,17380,17380,17370,529
|
|
20230829,133500,14216664280,17370,17380,17380,17370,1819
|
|
20230829,133400,14185053860,17380,17380,17390,17380,2910
|
|
20230829,133300,14134477200,17380,17390,17390,17380,635
|
|
20230829,133200,14123440810,17380,17390,17390,17380,425
|
|
20230829,133100,14116052230,17390,17390,17400,17380,3300
|
|
20230829,133000,14058678130,17390,17390,17400,17390,500
|
|
20230829,132900,14049980360,17390,17390,17400,17390,2044
|
|
20230829,132800,14014435150,17400,17400,17400,17390,1303
|
|
20230829,132700,13991763690,17390,17390,17400,17390,1539
|
|
20230829,132600,13965000280,17390,17390,17390,17390,142
|
|
20230829,132500,13962530900,17390,17380,17390,17370,6165
|
|
20230829,132400,13855352390,17380,17380,17380,17370,282
|
|
20230829,132300,13850451470,17380,17370,17380,17370,242
|
|
20230829,132200,13846246280,17380,17370,17380,17370,255
|
|
20230829,132100,13841814780,17370,17380,17380,17370,270
|
|
20230829,132000,13837123420,17380,17370,17380,17370,294
|
|
20230829,131900,13832015970,17380,17370,17380,17370,1027
|
|
20230829,131800,13814176940,17370,17370,17380,17370,4626
|
|
20230829,131700,13733819590,17370,17360,17380,17360,4391
|
|
20230829,131600,13657543430,17360,17360,17360,17360,3082
|
|
20230829,131500,13604039910,17370,17360,17370,17360,912
|
|
20230829,131400,13588202590,17360,17370,17370,17360,572
|
|
20230829,131300,13578266960,17370,17370,17370,17360,2802
|
|
20230829,131200,13529623520,17370,17360,17370,17360,699
|
|
20230829,131100,13517483850,17370,17370,17370,17360,570
|
|
20230829,131000,13507586110,17360,17370,17370,17360,560
|
|
20230829,130900,13497862480,17360,17360,17370,17360,213
|
|
20230829,130800,13494163690,17370,17360,17370,17350,247
|
|
20230829,130700,13489876870,17370,17370,17370,17350,3603
|
|
20230829,130600,13427342370,17370,17380,17380,17360,3801
|
|
20230829,130500,13361326330,17380,17370,17380,17360,1515
|
|
20230829,130400,13335011590,17370,17370,17380,17370,696
|
|
20230829,130300,13322922040,17370,17370,17370,17370,871
|
|
20230829,130200,13307792770,17370,17360,17370,17360,385
|
|
20230829,130100,13301108460,17360,17370,17370,17360,2632
|
|
20230829,130000,13255416780,17360,17370,17370,17350,1337
|
|
20230829,125900,13232206140,17370,17380,17380,17360,10357
|
|
20230829,125800,13052325060,17380,17370,17380,17370,1238
|
|
20230829,125700,13030815870,17380,17390,17390,17370,6217
|
|
20230829,125600,12922772770,17390,17400,17400,17380,3660
|
|
20230829,125500,12859120570,17400,17410,17410,17400,6217
|
|
20230829,125400,12750941960,17400,17410,17410,17400,2556
|
|
20230829,125300,12706460490,17410,17420,17420,17410,1786
|
|
20230829,125200,12675366020,17420,17420,17420,17400,3486
|
|
20230829,125100,12614675010,17420,17410,17420,17410,5375
|
|
20230829,125000,12521095760,17410,17400,17420,17400,2878
|
|
20230829,124900,12470988790,17410,17410,17410,17400,654
|
|
20230829,124800,12459602670,17410,17410,17410,17400,7368
|
|
20230829,124700,12331327900,17410,17410,17410,17400,747
|
|
20230829,124600,12318323730,17410,17410,17410,17400,1576
|
|
20230829,124500,12290896990,17410,17410,17420,17400,2053
|
|
20230829,124400,12255155860,17410,17400,17410,17400,3665
|
|
20230829,124300,12191349580,17400,17410,17410,17400,2032
|
|
20230829,124200,12155989270,17400,17390,17400,17390,11260
|
|
20230829,124100,11960084800,17400,17390,17400,17390,341
|
|
20230829,124000,11954154740,17390,17370,17400,17370,12742
|
|
20230829,123900,11732646990,17380,17380,17380,17370,4244
|
|
20230829,123800,11658915640,17380,17380,17380,17370,2279
|
|
20230829,123700,11619310760,17380,17370,17380,17370,1470
|
|
20230829,123600,11593768080,17370,17370,17380,17370,6492
|
|
20230829,123500,11480948800,17370,17360,17380,17360,4380
|
|
20230829,123400,11404867690,17360,17360,17370,17350,2922
|
|
20230829,123300,11354141840,17360,17370,17370,17350,1295
|
|
20230829,123200,11331660430,17360,17360,17360,17350,2820
|
|
20230829,123100,11282705570,17360,17360,17360,17350,2187
|
|
20230829,123000,11244743600,17360,17320,17370,17320,32436
|
|
20230829,122900,10682095200,17320,17320,17330,17320,6132
|
|
20230829,122800,10575881610,17320,17310,17320,17300,3353
|
|
20230829,122700,10517837020,17310,17310,17310,17300,328
|
|
20230829,122600,10512159590,17310,17300,17310,17300,679
|
|
20230829,122500,10500410100,17310,17310,17310,17300,954
|
|
20230829,122400,10483896930,17310,17310,17310,17300,324
|
|
20230829,122300,10478289050,17310,17310,17320,17310,1956
|
|
20230829,122200,10444427060,17320,17310,17320,17310,189
|
|
20230829,122100,10441154670,17310,17300,17320,17290,7372
|
|
20230829,122000,10313563730,17300,17290,17300,17290,2382
|
|
20230829,121900,10272362320,17300,17290,17300,17290,1429
|
|
20230829,121800,10247649500,17290,17300,17300,17290,376
|
|
20230829,121700,10241145840,17300,17290,17300,17290,296
|
|
20230829,121600,10236026370,17290,17290,17300,17290,856
|
|
20230829,121500,10221220930,17290,17300,17300,17290,219
|
|
20230829,121400,10217432310,17300,17290,17300,17290,86
|
|
20230829,121300,10215944580,17290,17300,17300,17290,83
|
|
20230829,121200,10214508860,17300,17290,17300,17290,252
|
|
20230829,121100,10210150260,17300,17290,17300,17290,229
|
|
20230829,121000,10206190300,17300,17290,17300,17290,377
|
|
20230829,120900,10199671170,17290,17290,17300,17290,195
|
|
20230829,120800,10196299610,17300,17280,17300,17280,2555
|
|
20230829,120700,10152122500,17280,17280,17290,17280,938
|
|
20230829,120600,10135912400,17280,17290,17290,17280,1534
|
|
20230829,120500,10109402130,17290,17290,17290,17290,145
|
|
20230829,120400,10106895080,17290,17280,17290,17280,13
|
|
20230829,120300,10106670320,17290,17290,17290,17280,201
|
|
20230829,120200,10103196040,17280,17280,17280,17280,426
|
|
20230829,120100,10095834760,17280,17280,17290,17280,1883
|
|
20230829,120000,10063292090,17280,17290,17290,17280,659
|
|
20230829,115900,10051903490,17280,17270,17290,17270,3596
|
|
20230829,115800,9989761000,17280,17270,17280,17270,445
|
|
20230829,115700,9982072190,17280,17270,17280,17270,341
|
|
20230829,115600,9976179790,17270,17280,17280,17270,219
|
|
20230829,115500,9972396920,17280,17280,17280,17270,1495
|
|
20230829,115400,9946564610,17270,17280,17280,17270,6684
|
|
20230829,115300,9831123350,17280,17280,17280,17270,412
|
|
20230829,115200,9824005790,17280,17280,17280,17270,476
|
|
20230829,115100,9815781880,17280,17280,17280,17270,354
|
|
20230829,115000,9809665510,17280,17280,17280,17280,160
|
|
20230829,114900,9806900710,17280,17280,17280,17280,625
|
|
20230829,114800,9796100710,17280,17280,17280,17280,342
|
|
20230829,114700,9790190950,17280,17270,17280,17270,745
|
|
20230829,114600,9777319430,17280,17270,17280,17270,310
|
|
20230829,114500,9771962730,17270,17280,17280,17270,248
|
|
20230829,114400,9767678230,17280,17270,17280,17270,175
|
|
20230829,114300,9764654340,17270,17280,17280,17270,493
|
|
20230829,114200,9756135320,17280,17280,17280,17270,952
|
|
20230829,114100,9739691840,17280,17280,17280,17280,547
|
|
20230829,114000,9730239680,17280,17280,17280,17280,961
|
|
20230829,113900,9713633600,17280,17280,17280,17280,292
|
|
20230829,113800,9708587840,17280,17290,17290,17280,1130
|
|
20230829,113700,9689059580,17290,17290,17290,17280,263
|
|
20230829,113600,9684513920,17280,17280,17290,17280,1173
|
|
20230829,113500,9664242280,17280,17290,17290,17280,366
|
|
20230829,113400,9657915130,17280,17280,17290,17280,862
|
|
20230829,113300,9643015990,17290,17280,17290,17280,964
|
|
20230829,113200,9626356380,17280,17280,17290,17280,76
|
|
20230829,113100,9625043080,17290,17280,17290,17270,1124
|
|
20230829,113000,9605624870,17280,17280,17280,17270,919
|
|
20230829,112900,9589744560,17280,17270,17280,17270,101
|
|
20230829,112800,9587999580,17280,17280,17290,17280,1683
|
|
20230829,112700,9558915310,17280,17280,17290,17280,566
|
|
20230829,112600,9549134730,17280,17280,17290,17280,802
|
|
20230829,112500,9535274810,17280,17280,17280,17280,739
|
|
20230829,112400,9522504890,17290,17290,17290,17280,1104
|
|
20230829,112300,9503420650,17290,17280,17290,17280,2054
|
|
20230829,112200,9467927090,17280,17290,17290,17280,811
|
|
20230829,112100,9453909680,17290,17290,17300,17280,5075
|
|
20230829,112000,9366167200,17290,17300,17300,17290,226
|
|
20230829,111900,9362259510,17290,17290,17300,17290,2506
|
|
20230829,111800,9318917170,17290,17290,17300,17290,217
|
|
20230829,111700,9315164340,17300,17300,17300,17300,117
|
|
20230829,111600,9313140240,17300,17300,17300,17290,386
|
|
20230829,111500,9306463910,17300,17300,17300,17290,493
|
|
20230829,111400,9297936210,17300,17290,17300,17290,268
|
|
20230829,111300,9293302470,17290,17300,17310,17290,5102
|
|
20230829,111200,9205053320,17300,17300,17310,17300,1848
|
|
20230829,111100,9173082910,17300,17300,17300,17300,116
|
|
20230829,111000,9171076110,17300,17290,17300,17290,914
|
|
20230829,110900,9155272550,17290,17290,17290,17290,1385
|
|
20230829,110800,9131325900,17290,17280,17290,17270,4129
|
|
20230829,110700,9059974210,17280,17290,17290,17270,2166
|
|
20230829,110600,9022553860,17280,17280,17290,17280,5080
|
|
20230829,110500,8934769860,17290,17290,17290,17280,91
|
|
20230829,110400,8933196740,17290,17290,17290,17280,446
|
|
20230829,110300,8925486960,17290,17280,17290,17280,1339
|
|
20230829,110200,8902343640,17280,17300,17300,17280,9097
|
|
20230829,110100,8745003410,17300,17300,17310,17300,1868
|
|
20230829,110000,8712684510,17300,17310,17310,17300,328
|
|
20230829,105900,8707006940,17310,17300,17310,17300,337
|
|
20230829,105800,8701174650,17300,17310,17310,17300,2412
|
|
20230829,105700,8659432160,17310,17310,17310,17300,526
|
|
20230829,105600,8650327350,17300,17300,17300,17300,278
|
|
20230829,105500,8645517950,17300,17300,17310,17300,4525
|
|
20230829,105400,8567229840,17310,17310,17310,17300,661
|
|
20230829,105300,8555788050,17300,17300,17310,17300,3048
|
|
20230829,105200,8503042200,17310,17310,17310,17300,3083
|
|
20230829,105100,8449676390,17300,17310,17310,17300,1268
|
|
20230829,105000,8427736700,17310,17310,17310,17310,4191
|
|
20230829,104900,8355190490,17310,17300,17310,17300,1160
|
|
20230829,104800,8335112590,17300,17300,17310,17300,802
|
|
20230829,104700,8321237970,17310,17320,17330,17300,3652
|
|
20230829,104600,8257998850,17320,17300,17330,17300,16822
|
|
20230829,104500,7966785580,17300,17290,17300,17280,3046
|
|
20230829,104400,7914114730,17290,17290,17290,17280,313
|
|
20230829,104300,7908704160,17290,17290,17290,17290,125
|
|
20230829,104200,7906542910,17290,17290,17300,17290,3709
|
|
20230829,104100,7842412300,17290,17300,17300,17290,2295
|
|
20230829,104000,7802720530,17300,17290,17300,17290,549
|
|
20230829,103900,7793225050,17290,17300,17300,17290,260
|
|
20230829,103800,7788728410,17290,17290,17290,17280,853
|
|
20230829,103700,7773980070,17290,17290,17290,17290,730
|
|
20230829,103600,7761358370,17290,17280,17290,17280,4811
|
|
20230829,103500,7678217210,17270,17270,17280,17270,1331
|
|
20230829,103400,7655222980,17270,17270,17280,17270,212
|
|
20230829,103300,7651561630,17280,17280,17280,17270,134
|
|
20230829,103200,7649246170,17280,17270,17280,17270,761
|
|
20230829,103100,7636096590,17270,17270,17270,17260,2324
|
|
20230829,103000,7595961610,17270,17260,17270,17260,378
|
|
20230829,102900,7589436560,17270,17270,17270,17260,2173
|
|
20230829,102800,7551909850,17270,17270,17270,17260,1621
|
|
20230829,102700,7523916100,17270,17280,17280,17270,2395
|
|
20230829,102600,7482553220,17280,17280,17280,17270,4211
|
|
20230829,102500,7409789840,17280,17280,17280,17280,161
|
|
20230829,102400,7407007760,17280,17280,17280,17280,94
|
|
20230829,102300,7405383440,17280,17270,17280,17270,858
|
|
20230829,102200,7390558700,17270,17280,17290,17270,4261
|
|
20230829,102100,7316937560,17280,17280,17280,17270,122
|
|
20230829,102000,7314829410,17280,17280,17280,17270,290
|
|
20230829,101900,7309818470,17280,17290,17290,17280,1419
|
|
20230829,101800,7285288120,17300,17290,17300,17290,357
|
|
20230829,101700,7279114970,17290,17290,17290,17290,533
|
|
20230829,101600,7269899400,17290,17270,17290,17270,4085
|
|
20230829,101500,7199346030,17260,17270,17270,17260,263
|
|
20230829,101400,7194805990,17270,17270,17270,17260,292
|
|
20230829,101300,7189765700,17270,17290,17300,17250,8738
|
|
20230829,101200,7038914860,17290,17300,17300,17290,2016
|
|
20230829,101100,7004057170,17300,17290,17300,17290,1796
|
|
20230829,101000,6972994170,17290,17300,17300,17280,3531
|
|
20230829,100900,6911952590,17260,17300,17320,17250,18052
|
|
20230829,100800,6599871200,17300,17310,17310,17250,6273
|
|
20230829,100700,6491399040,17310,17300,17320,17300,8149
|
|
20230829,100600,6350340040,17310,17290,17310,17280,5649
|
|
20230829,100500,6252629440,17290,17280,17290,17280,833
|
|
20230829,100400,6238235100,17270,17270,17270,17270,347
|
|
20230829,100300,6232242410,17270,17250,17270,17250,480
|
|
20230829,100200,6223958920,17250,17240,17250,17230,1627
|
|
20230829,100100,6195905210,17230,17230,17240,17230,781
|
|
20230829,100000,6182447440,17240,17250,17250,17240,318
|
|
20230829,095900,6176964000,17230,17260,17260,17220,2777
|
|
20230829,095800,6129090270,17250,17270,17280,17250,14511
|
|
20230829,095700,5878495360,17270,17290,17290,17270,1904
|
|
20230829,095600,5845589240,17290,17300,17300,17290,808
|
|
20230829,095500,5831616980,17290,17290,17300,17290,850
|
|
20230829,095400,5816916870,17290,17300,17300,17290,819
|
|
20230829,095300,5802754950,17300,17300,17300,17290,440
|
|
20230829,095200,5795145850,17300,17300,17310,17290,2184
|
|
20230829,095100,5757361000,17300,17310,17310,17300,658
|
|
20230829,095000,5745975870,17300,17300,17310,17300,1502
|
|
20230829,094900,5719979120,17310,17300,17310,17300,423
|
|
20230829,094800,5712658070,17310,17320,17320,17300,2309
|
|
20230829,094700,5672693390,17320,17300,17320,17290,3807
|
|
20230829,094600,5606822190,17290,17270,17290,17260,6169
|
|
20230829,094500,5500241080,17260,17260,17270,17230,3009
|
|
20230829,094400,5448333020,17250,17240,17250,17230,9608
|
|
20230829,094300,5282779440,17230,17250,17260,17230,1804
|
|
20230829,094200,5251681290,17250,17260,17270,17250,1621
|
|
20230829,094100,5223697310,17260,17270,17270,17260,837
|
|
20230829,094000,5209249120,17270,17250,17270,17240,1575
|
|
20230829,093900,5182065260,17240,17270,17270,17240,1906
|
|
20230829,093800,5149166580,17260,17270,17270,17260,2433
|
|
20230829,093700,5107159960,17270,17270,17280,17260,1657
|
|
20230829,093600,5078543290,17270,17240,17270,17240,2737
|
|
20230829,093500,5031317590,17240,17220,17240,17220,1072
|
|
20230829,093400,5012845450,17210,17240,17240,17210,4316
|
|
20230829,093300,4938520420,17240,17250,17250,17230,2187
|
|
20230829,093200,4900829080,17240,17250,17260,17240,1994
|
|
20230829,093100,4866433980,17250,17260,17260,17250,1999
|
|
20230829,093000,4831941380,17260,17250,17260,17250,1501
|
|
20230829,092900,4806044920,17250,17270,17270,17250,4667
|
|
20230829,092800,4725501770,17270,17280,17280,17270,2205
|
|
20230829,092700,4687416560,17280,17280,17280,17270,5674
|
|
20230829,092600,4589381220,17290,17290,17290,17280,3044
|
|
20230829,092500,4536754820,17290,17310,17310,17290,1427
|
|
20230829,092400,4512066710,17310,17320,17330,17290,3594
|
|
20230829,092300,4449867460,17320,17330,17330,17320,5462
|
|
20230829,092200,4355232800,17330,17340,17340,17320,3830
|
|
20230829,092100,4288862790,17330,17340,17340,17320,2534
|
|
20230829,092000,4244941720,17330,17300,17340,17300,12374
|
|
20230829,091900,4030542300,17300,17350,17350,17300,2710
|
|
20230829,091800,3983611770,17350,17330,17350,17320,12639
|
|
20230829,091700,3764442360,17330,17330,17340,17320,3713
|
|
20230829,091600,3700104910,17330,17310,17330,17300,8069
|
|
20230829,091500,3560346670,17320,17300,17320,17300,3723
|
|
20230829,091400,3495901600,17300,17300,17300,17270,4195
|
|
20230829,091300,3423393090,17290,17320,17320,17290,3813
|
|
20230829,091200,3357386900,17320,17320,17330,17300,6386
|
|
20230829,091100,3246762150,17330,17310,17350,17290,18880
|
|
20230829,091000,2919745690,17310,17250,17320,17250,33291
|
|
20230829,090900,2344013620,17250,17240,17280,17230,24427
|
|
20230829,090800,1922541400,17250,17230,17260,17220,10103
|
|
20230829,090700,1748306910,17230,17230,17230,17210,3707
|
|
20230829,090600,1684462170,17220,17180,17220,17170,18090
|
|
20230829,090500,1373287960,17170,17200,17200,17170,3960
|
|
20230829,090400,1305229710,17200,17190,17200,17150,17459
|
|
20230829,090300,1005472090,17190,17220,17220,17190,4836
|
|
20230829,090200,922313860,17220,17250,17250,17180,7909
|
|
20230829,090100,786187580,17200,17180,17290,17140,16814
|
|
20230829,090000,496795990,17180,17190,17200,17110,28633
|