652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194900,36202385330,8300,8300,8300,8300,64941
|
|
20230817,194800,36202385330,8300,8300,8300,8300,0
|
|
20230817,194700,36202385330,8300,8300,8300,8300,0
|
|
20230817,194600,36202385330,8300,8300,8300,8300,0
|
|
20230817,194500,36202385330,8300,8300,8300,8300,0
|
|
20230817,194400,36202385330,8300,8300,8300,8300,0
|
|
20230817,194300,36202385330,8300,8300,8300,8300,0
|
|
20230817,194200,36202385330,8300,8300,8300,8300,0
|
|
20230817,194100,36202385330,8300,8300,8300,8300,0
|
|
20230817,194000,36202385330,8300,8300,8300,8300,0
|
|
20230817,193900,36202385330,8300,8300,8300,8300,0
|
|
20230817,193800,36202385330,8300,8300,8300,8300,0
|
|
20230817,193700,36202385330,8300,8300,8300,8300,0
|
|
20230817,193600,36202385330,8300,8300,8300,8300,0
|
|
20230817,193500,36202385330,8300,8300,8300,8300,0
|
|
20230817,193400,36202385330,8300,8300,8300,8300,0
|
|
20230817,193300,36202385330,8300,8300,8300,8300,0
|
|
20230817,193200,36202385330,8300,8300,8300,8300,0
|
|
20230817,193100,36202385330,8300,8300,8300,8300,0
|
|
20230817,193000,36202385330,8300,8300,8300,8300,0
|
|
20230817,192900,36202385330,8300,8300,8300,8300,0
|
|
20230817,192800,36202385330,8300,8300,8300,8300,0
|
|
20230817,192700,36202385330,8300,8300,8300,8300,0
|
|
20230817,192600,36202385330,8300,8300,8300,8300,0
|
|
20230817,192500,36202385330,8300,8300,8300,8300,0
|
|
20230817,192400,36202385330,8300,8300,8300,8300,0
|
|
20230817,192300,36202385330,8300,8300,8300,8300,0
|
|
20230817,192200,36202385330,8300,8300,8300,8300,0
|
|
20230817,192100,36202385330,8300,8300,8300,8300,0
|
|
20230817,192000,36202385330,8300,8300,8300,8300,0
|
|
20230817,191900,36202385330,8300,8300,8300,8300,64941
|
|
20230817,191800,36202385330,8300,8300,8300,8300,0
|
|
20230817,191700,36202385330,8300,8300,8300,8300,0
|
|
20230817,191600,36202385330,8300,8300,8300,8300,0
|
|
20230817,191500,36202385330,8300,8300,8300,8300,0
|
|
20230817,191400,36202385330,8300,8300,8300,8300,0
|
|
20230817,191300,36202385330,8300,8300,8300,8300,0
|
|
20230817,191200,36202385330,8300,8300,8300,8300,0
|
|
20230817,191100,36202385330,8300,8300,8300,8300,0
|
|
20230817,191000,36202385330,8300,8300,8300,8300,0
|
|
20230817,190900,36202385330,8300,8300,8300,8300,0
|
|
20230817,190800,36202385330,8300,8300,8300,8300,0
|
|
20230817,190700,36202385330,8300,8300,8300,8300,0
|
|
20230817,190600,36202385330,8300,8300,8300,8300,0
|
|
20230817,190500,36202385330,8300,8300,8300,8300,0
|
|
20230817,190400,36202385330,8300,8300,8300,8300,0
|
|
20230817,190300,36202385330,8300,8300,8300,8300,0
|
|
20230817,190200,36202385330,8300,8300,8300,8300,0
|
|
20230817,190100,36202385330,8300,8300,8300,8300,0
|
|
20230817,190000,36202385330,8300,8300,8300,8300,0
|
|
20230817,185900,36202385330,8300,8300,8300,8300,0
|
|
20230817,185800,36202385330,8300,8300,8300,8300,0
|
|
20230817,185700,36202385330,8300,8300,8300,8300,0
|
|
20230817,185600,36202385330,8300,8300,8300,8300,0
|
|
20230817,185500,36202385330,8300,8300,8300,8300,0
|
|
20230817,185400,36202385330,8300,8300,8300,8300,0
|
|
20230817,185300,36202385330,8300,8300,8300,8300,0
|
|
20230817,185200,36202385330,8300,8300,8300,8300,0
|
|
20230817,185100,36202385330,8300,8300,8300,8300,0
|
|
20230817,185000,36202385330,8300,8300,8300,8300,0
|
|
20230817,184900,36202385330,8300,8300,8300,8300,64941
|
|
20230817,184800,36202385330,8300,8300,8300,8300,0
|
|
20230817,184700,36202385330,8300,8300,8300,8300,0
|
|
20230817,184600,36202385330,8300,8300,8300,8300,0
|
|
20230817,184500,36202385330,8300,8300,8300,8300,0
|
|
20230817,184400,36202385330,8300,8300,8300,8300,0
|
|
20230817,184300,36202385330,8300,8300,8300,8300,0
|
|
20230817,184200,36202385330,8300,8300,8300,8300,0
|
|
20230817,184100,36202385330,8300,8300,8300,8300,0
|
|
20230817,184000,36202385330,8300,8300,8300,8300,0
|
|
20230817,183900,36202385330,8300,8300,8300,8300,0
|
|
20230817,183800,36202385330,8300,8300,8300,8300,0
|
|
20230817,183700,36202385330,8300,8300,8300,8300,0
|
|
20230817,183600,36202385330,8300,8300,8300,8300,0
|
|
20230817,183500,36202385330,8300,8300,8300,8300,0
|
|
20230817,183400,36202385330,8300,8300,8300,8300,0
|
|
20230817,183300,36202385330,8300,8300,8300,8300,0
|
|
20230817,183200,36202385330,8300,8300,8300,8300,0
|
|
20230817,183100,36202385330,8300,8300,8300,8300,0
|
|
20230817,183000,36202385330,8300,8300,8300,8300,0
|
|
20230817,182900,36202385330,8300,8300,8300,8300,0
|
|
20230817,182800,36202385330,8300,8300,8300,8300,0
|
|
20230817,182700,36202385330,8300,8300,8300,8300,0
|
|
20230817,182600,36202385330,8300,8300,8300,8300,0
|
|
20230817,182500,36202385330,8300,8300,8300,8300,0
|
|
20230817,182400,36202385330,8300,8300,8300,8300,0
|
|
20230817,182300,36202385330,8300,8300,8300,8300,0
|
|
20230817,182200,36202385330,8300,8300,8300,8300,0
|
|
20230817,182100,36202385330,8300,8300,8300,8300,0
|
|
20230817,182000,36202385330,8300,8300,8300,8300,0
|
|
20230817,181900,36202385330,8300,8300,8300,8300,64941
|
|
20230817,181800,36202385330,8300,8300,8300,8300,0
|
|
20230817,181700,36202385330,8300,8300,8300,8300,0
|
|
20230817,181600,36202385330,8300,8300,8300,8300,0
|
|
20230817,181500,36202385330,8300,8300,8300,8300,0
|
|
20230817,181400,36202385330,8300,8300,8300,8300,0
|
|
20230817,181300,36202385330,8300,8300,8300,8300,0
|
|
20230817,181200,36202385330,8300,8300,8300,8300,0
|
|
20230817,181100,36202385330,8300,8300,8300,8300,0
|
|
20230817,181000,36202385330,8300,8300,8300,8300,0
|
|
20230817,180900,36202385330,8300,8300,8300,8300,0
|
|
20230817,180800,36202385330,8300,8300,8300,8300,0
|
|
20230817,180700,36202385330,8300,8300,8300,8300,0
|
|
20230817,180600,36202385330,8300,8300,8300,8300,0
|
|
20230817,180500,36202385330,8300,8300,8300,8300,0
|
|
20230817,180400,36202385330,8300,8300,8300,8300,0
|
|
20230817,180300,36202385330,8300,8300,8300,8300,0
|
|
20230817,180200,36202385330,8300,8300,8300,8300,0
|
|
20230817,180100,36202385330,8300,8300,8300,8300,0
|
|
20230817,180000,36202385330,8300,8300,8300,8300,0
|
|
20230817,175900,36202385330,8300,8300,8300,8300,0
|
|
20230817,175800,36202385330,8300,8300,8300,8300,0
|
|
20230817,175700,36202385330,8300,8300,8300,8300,0
|
|
20230817,175600,36202385330,8300,8300,8300,8300,0
|
|
20230817,175500,36202385330,8300,8300,8300,8300,0
|
|
20230817,175400,36202385330,8300,8300,8300,8300,0
|
|
20230817,175300,36202385330,8300,8300,8300,8300,0
|
|
20230817,175200,36202385330,8300,8300,8300,8300,0
|
|
20230817,175100,36202385330,8300,8300,8300,8300,0
|
|
20230817,175000,36202385330,8300,8300,8300,8300,0
|
|
20230817,174900,36202385330,8300,8300,8300,8300,64941
|
|
20230817,174800,36202385330,8300,8300,8300,8300,0
|
|
20230817,174700,36202385330,8300,8300,8300,8300,0
|
|
20230817,174600,36202385330,8300,8300,8300,8300,0
|
|
20230817,174500,36202385330,8300,8300,8300,8300,0
|
|
20230817,174400,36202385330,8300,8300,8300,8300,0
|
|
20230817,174300,36202385330,8300,8300,8300,8300,0
|
|
20230817,174200,36202385330,8300,8300,8300,8300,0
|
|
20230817,174100,36202385330,8300,8300,8300,8300,0
|
|
20230817,174000,36202385330,8300,8300,8300,8300,0
|
|
20230817,173900,36202385330,8300,8300,8300,8300,0
|
|
20230817,173800,36202385330,8300,8300,8300,8300,0
|
|
20230817,173700,36202385330,8300,8300,8300,8300,0
|
|
20230817,173600,36202385330,8300,8300,8300,8300,0
|
|
20230817,173500,36202385330,8300,8300,8300,8300,0
|
|
20230817,173400,36202385330,8300,8300,8300,8300,0
|
|
20230817,173300,36202385330,8300,8300,8300,8300,0
|
|
20230817,173200,36202385330,8300,8300,8300,8300,0
|
|
20230817,173100,36202385330,8300,8300,8300,8300,0
|
|
20230817,173000,36202385330,8300,8300,8300,8300,0
|
|
20230817,172900,36202385330,8300,8300,8300,8300,0
|
|
20230817,172800,36202385330,8300,8300,8300,8300,0
|
|
20230817,172700,36202385330,8300,8300,8300,8300,0
|
|
20230817,172600,36202385330,8300,8300,8300,8300,0
|
|
20230817,172500,36202385330,8300,8300,8300,8300,0
|
|
20230817,172400,36202385330,8300,8300,8300,8300,0
|
|
20230817,172300,36202385330,8300,8300,8300,8300,0
|
|
20230817,172200,36202385330,8300,8300,8300,8300,0
|
|
20230817,172100,36202385330,8300,8300,8300,8300,0
|
|
20230817,172000,36202385330,8300,8300,8300,8300,0
|
|
20230817,171900,36202385330,8300,8300,8300,8300,64941
|
|
20230817,171800,36202385330,8300,8300,8300,8300,0
|
|
20230817,171700,36202385330,8300,8300,8300,8300,0
|
|
20230817,171600,36202385330,8300,8300,8300,8300,0
|
|
20230817,171500,36202385330,8300,8300,8300,8300,0
|
|
20230817,171400,36202385330,8300,8300,8300,8300,0
|
|
20230817,171300,36202385330,8300,8300,8300,8300,0
|
|
20230817,171200,36202385330,8300,8300,8300,8300,0
|
|
20230817,171100,36202385330,8300,8300,8300,8300,0
|
|
20230817,171000,36202385330,8300,8300,8300,8300,0
|
|
20230817,170900,36202385330,8300,8300,8300,8300,0
|
|
20230817,170800,36202385330,8300,8300,8300,8300,0
|
|
20230817,170700,36202385330,8300,8300,8300,8300,0
|
|
20230817,170600,36202385330,8300,8300,8300,8300,0
|
|
20230817,170500,36202385330,8300,8300,8300,8300,0
|
|
20230817,170400,36202385330,8300,8300,8300,8300,0
|
|
20230817,170300,36202385330,8300,8300,8300,8300,0
|
|
20230817,170200,36202385330,8300,8300,8300,8300,0
|
|
20230817,170100,36202385330,8300,8300,8300,8300,0
|
|
20230817,170000,36202385330,8300,8300,8300,8300,0
|
|
20230817,165900,36202385330,8300,8300,8300,8300,0
|
|
20230817,165800,36202385330,8300,8300,8300,8300,0
|
|
20230817,165700,36202385330,8300,8300,8300,8300,0
|
|
20230817,165600,36202385330,8300,8300,8300,8300,0
|
|
20230817,165500,36202385330,8300,8300,8300,8300,0
|
|
20230817,165400,36202385330,8300,8300,8300,8300,0
|
|
20230817,165300,36202385330,8300,8300,8300,8300,0
|
|
20230817,165200,36202385330,8300,8300,8300,8300,0
|
|
20230817,165100,36202385330,8300,8300,8300,8300,0
|
|
20230817,165000,36202385330,8300,8300,8300,8300,0
|
|
20230817,164900,36202385330,8300,8300,8300,8300,64941
|
|
20230817,164800,36202385330,8300,8300,8300,8300,0
|
|
20230817,164700,36202385330,8300,8300,8300,8300,0
|
|
20230817,164600,36202385330,8300,8300,8300,8300,0
|
|
20230817,164500,36202385330,8300,8300,8300,8300,0
|
|
20230817,164400,36202385330,8300,8300,8300,8300,0
|
|
20230817,164300,36202385330,8300,8300,8300,8300,0
|
|
20230817,164200,36202385330,8300,8300,8300,8300,0
|
|
20230817,164100,36202385330,8300,8300,8300,8300,0
|
|
20230817,164000,36202385330,8300,8300,8300,8300,0
|
|
20230817,163900,36202385330,8300,8300,8300,8300,0
|
|
20230817,163800,36202385330,8300,8300,8300,8300,0
|
|
20230817,163700,36202385330,8300,8300,8300,8300,0
|
|
20230817,163600,36202385330,8300,8300,8300,8300,0
|
|
20230817,163500,36202385330,8300,8300,8300,8300,0
|
|
20230817,163400,36202385330,8300,8300,8300,8300,0
|
|
20230817,163300,36202385330,8300,8300,8300,8300,0
|
|
20230817,163200,36202385330,8300,8300,8300,8300,0
|
|
20230817,163100,36202385330,8300,8300,8300,8300,0
|
|
20230817,163000,36202385330,8300,8300,8300,8300,0
|
|
20230817,162900,36202385330,8300,8300,8300,8300,0
|
|
20230817,162800,36202385330,8300,8300,8300,8300,0
|
|
20230817,162700,36202385330,8300,8300,8300,8300,0
|
|
20230817,162600,36202385330,8300,8300,8300,8300,0
|
|
20230817,162500,36202385330,8300,8300,8300,8300,0
|
|
20230817,162400,36202385330,8300,8300,8300,8300,0
|
|
20230817,162300,36202385330,8300,8300,8300,8300,0
|
|
20230817,162200,36202385330,8300,8300,8300,8300,0
|
|
20230817,162100,36202385330,8300,8300,8300,8300,0
|
|
20230817,162000,36202385330,8300,8300,8300,8300,0
|
|
20230817,161900,36202385330,8300,8300,8300,8300,64941
|
|
20230817,161800,36202385330,8300,8300,8300,8300,0
|
|
20230817,161700,36202385330,8300,8300,8300,8300,0
|
|
20230817,161600,36202385330,8300,8300,8300,8300,0
|
|
20230817,161500,36202385330,8300,8300,8300,8300,0
|
|
20230817,161400,36202385330,8300,8300,8300,8300,0
|
|
20230817,161300,36202385330,8300,8300,8300,8300,0
|
|
20230817,161200,36202385330,8300,8300,8300,8300,0
|
|
20230817,161100,36202385330,8300,8300,8300,8300,0
|
|
20230817,161000,36202385330,8300,8300,8300,8300,0
|
|
20230817,160900,36202385330,8300,8300,8300,8300,0
|
|
20230817,160800,36202385330,8300,8300,8300,8300,0
|
|
20230817,160700,36202385330,8300,8300,8300,8300,0
|
|
20230817,160600,36202385330,8300,8300,8300,8300,0
|
|
20230817,160500,36202385330,8300,8300,8300,8300,0
|
|
20230817,160400,36202385330,8300,8300,8300,8300,0
|
|
20230817,160300,36202385330,8300,8300,8300,8300,0
|
|
20230817,160200,36202385330,8300,8300,8300,8300,0
|
|
20230817,160100,36202385330,8300,8300,8300,8300,0
|
|
20230817,160000,36202385330,8300,8300,8300,8300,0
|
|
20230817,155900,36202385330,8300,8300,8300,8300,0
|
|
20230817,155800,36202385330,8300,8300,8300,8300,0
|
|
20230817,155700,36202385330,8300,8300,8300,8300,0
|
|
20230817,155600,36202385330,8300,8300,8300,8300,0
|
|
20230817,155500,36202385330,8300,8300,8300,8300,0
|
|
20230817,155400,36202385330,8300,8300,8300,8300,0
|
|
20230817,155300,36202385330,8300,8300,8300,8300,0
|
|
20230817,155200,36202385330,8300,8300,8300,8300,0
|
|
20230817,155100,36202385330,8300,8300,8300,8300,0
|
|
20230817,155000,36202385330,8300,8300,8300,8300,0
|
|
20230817,154900,36202385330,8300,8300,8300,8300,64941
|
|
20230817,154800,36202385330,8300,8300,8300,8300,0
|
|
20230817,154700,36202385330,8300,8300,8300,8300,0
|
|
20230817,154600,36202385330,8300,8300,8300,8300,0
|
|
20230817,154500,36202385330,8300,8300,8300,8300,0
|
|
20230817,154400,36202385330,8300,8300,8300,8300,0
|
|
20230817,154300,36202385330,8300,8300,8300,8300,0
|
|
20230817,154200,36202385330,8300,8300,8300,8300,0
|
|
20230817,154100,36202385330,8300,8300,8300,8300,0
|
|
20230817,154000,36202385330,8300,8300,8300,8300,0
|
|
20230817,153900,36202385330,8300,8300,8300,8300,0
|
|
20230817,153800,36202385330,8300,8300,8300,8300,0
|
|
20230817,153700,36202385330,8300,8300,8300,8300,0
|
|
20230817,153600,36202385330,8300,8300,8300,8300,0
|
|
20230817,153500,36202385330,8300,8300,8300,8300,0
|
|
20230817,153400,36202385330,8300,8300,8300,8300,0
|
|
20230817,153300,36202385330,8300,8300,8300,8300,0
|
|
20230817,153200,36202385330,8300,8300,8300,8300,0
|
|
20230817,153100,36202385330,8300,8300,8300,8300,0
|
|
20230817,153000,36202385330,8300,8300,8300,8300,64941
|
|
20230817,152900,35663375030,8300,8300,8300,8300,0
|
|
20230817,152800,35663375030,8300,8300,8300,8300,0
|
|
20230817,152700,35663375030,8300,8300,8300,8300,0
|
|
20230817,152600,35663375030,8300,8300,8300,8300,0
|
|
20230817,152500,35663375030,8300,8300,8300,8300,0
|
|
20230817,152400,35663375030,8300,8300,8300,8300,0
|
|
20230817,152300,35663375030,8300,8300,8300,8300,0
|
|
20230817,152200,35663375030,8300,8300,8300,8300,0
|
|
20230817,152100,35663375030,8300,8300,8300,8300,0
|
|
20230817,152000,35663375030,8300,8300,8300,8300,0
|
|
20230817,151900,35663375030,8300,8230,8300,8220,29778
|
|
20230817,151800,35417324490,8220,8230,8240,8210,10400
|
|
20230817,151700,35331855260,8230,8230,8240,8210,18277
|
|
20230817,151600,35181522910,8240,8260,8260,8230,12647
|
|
20230817,151500,35077286640,8250,8240,8270,8240,11241
|
|
20230817,151400,34984520560,8250,8240,8260,8230,20060
|
|
20230817,151300,34819052460,8240,8250,8260,8230,6431
|
|
20230817,151200,34766031870,8250,8230,8250,8230,6936
|
|
20230817,151100,34708853150,8230,8250,8260,8190,15373
|
|
20230817,151000,34582167830,8260,8250,8290,8220,22075
|
|
20230817,150900,34399825610,8250,8210,8270,8200,29123
|
|
20230817,150800,34159733590,8210,8190,8210,8190,6641
|
|
20230817,150700,34105286350,8180,8160,8180,8160,6107
|
|
20230817,150600,34055392820,8160,8140,8160,8140,3951
|
|
20230817,150500,34023204110,8140,8130,8140,8120,6775
|
|
20230817,150400,33968111290,8130,8140,8140,8120,6009
|
|
20230817,150300,33919246140,8140,8150,8160,8140,1586
|
|
20230817,150200,33906332530,8160,8150,8160,8130,2204
|
|
20230817,150100,33888373930,8140,8160,8160,8140,2257
|
|
20230817,150000,33869999600,8160,8150,8160,8140,1166
|
|
20230817,145900,33860498860,8140,8150,8150,8140,1683
|
|
20230817,145800,33846785440,8150,8150,8160,8140,2987
|
|
20230817,145700,33822460070,8140,8140,8150,8140,2013
|
|
20230817,145600,33806054880,8140,8140,8160,8130,4370
|
|
20230817,145500,33770499790,8140,8160,8180,8140,4957
|
|
20230817,145400,33730115810,8160,8180,8180,8160,8521
|
|
20230817,145300,33660547180,8180,8180,8190,8170,1680
|
|
20230817,145200,33646806250,8170,8170,8190,8170,922
|
|
20230817,145100,33639270300,8180,8190,8200,8170,3168
|
|
20230817,145000,33613364320,8200,8180,8200,8170,863
|
|
20230817,144900,33606290270,8170,8200,8210,8170,7697
|
|
20230817,144800,33543364910,8200,8200,8210,8200,1633
|
|
20230817,144700,33529973250,8200,8200,8200,8190,1499
|
|
20230817,144600,33517683780,8200,8200,8210,8200,795
|
|
20230817,144500,33511162810,8200,8180,8200,8180,1306
|
|
20230817,144400,33500464540,8180,8190,8200,8170,5766
|
|
20230817,144300,33453318670,8190,8200,8210,8190,602
|
|
20230817,144200,33448379420,8210,8180,8220,8180,10489
|
|
20230817,144100,33362359930,8190,8170,8190,8160,3138
|
|
20230817,144000,33336718700,8170,8190,8190,8170,2289
|
|
20230817,143900,33317994790,8190,8150,8190,8150,1491
|
|
20230817,143800,33305817140,8150,8180,8180,8150,2817
|
|
20230817,143700,33282824710,8180,8160,8180,8160,580
|
|
20230817,143600,33278090480,8160,8180,8180,8160,3579
|
|
20230817,143500,33248860300,8180,8190,8190,8170,2198
|
|
20230817,143400,33230898310,8190,8180,8190,8180,1240
|
|
20230817,143300,33220753090,8180,8190,8190,8180,234
|
|
20230817,143200,33218837850,8190,8170,8190,8170,1341
|
|
20230817,143100,33207864930,8170,8160,8180,8150,2828
|
|
20230817,143000,33184790390,8160,8170,8180,8160,1797
|
|
20230817,142900,33170111040,8180,8180,8180,8160,6022
|
|
20230817,142800,33120922380,8190,8200,8200,8180,3444
|
|
20230817,142700,33092730140,8200,8190,8200,8190,356
|
|
20230817,142600,33089812220,8190,8200,8220,8170,2289
|
|
20230817,142500,33071073010,8200,8190,8200,8160,4865
|
|
20230817,142400,33031308860,8190,8250,8250,8190,12232
|
|
20230817,142300,32930760280,8240,8250,8250,8230,1040
|
|
20230817,142200,32922187530,8260,8240,8260,8230,3803
|
|
20230817,142100,32890814780,8250,8230,8250,8230,8727
|
|
20230817,142000,32818831420,8220,8220,8230,8220,2891
|
|
20230817,141900,32795055090,8230,8230,8240,8220,4863
|
|
20230817,141800,32755075720,8230,8240,8250,8230,4458
|
|
20230817,141700,32718333630,8240,8230,8240,8230,1145
|
|
20230817,141600,32708904280,8230,8240,8250,8230,5118
|
|
20230817,141500,32666744300,8240,8240,8250,8230,4405
|
|
20230817,141400,32630446550,8230,8220,8250,8220,14064
|
|
20230817,141300,32514674270,8210,8220,8230,8210,3413
|
|
20230817,141200,32486617980,8210,8190,8230,8190,9042
|
|
20230817,141100,32412296060,8190,8180,8200,8180,1073
|
|
20230817,141000,32403511170,8190,8190,8200,8180,1343
|
|
20230817,140900,32392510950,8190,8190,8190,8180,1896
|
|
20230817,140800,32376993050,8190,8200,8200,8190,973
|
|
20230817,140700,32369016050,8200,8180,8200,8170,2584
|
|
20230817,140600,32347871210,8180,8190,8200,8180,1728
|
|
20230817,140500,32333719490,8190,8200,8210,8190,3606
|
|
20230817,140400,32304165190,8200,8200,8220,8190,5337
|
|
20230817,140300,32260380880,8190,8190,8200,8190,1270
|
|
20230817,140200,32249976980,8180,8180,8190,8170,3313
|
|
20230817,140100,32222864780,8180,8180,8190,8180,1602
|
|
20230817,140000,32209747360,8190,8190,8200,8170,3034
|
|
20230817,135900,32184910660,8180,8170,8200,8170,4473
|
|
20230817,135800,32148298650,8170,8130,8180,8130,4550
|
|
20230817,135700,32111156500,8130,8120,8130,8120,783
|
|
20230817,135600,32104796310,8120,8120,8120,8110,3041
|
|
20230817,135500,32080116770,8120,8120,8140,8120,538
|
|
20230817,135400,32075744560,8120,8120,8130,8110,3023
|
|
20230817,135300,32051203250,8120,8130,8130,8110,2897
|
|
20230817,135200,32027679860,8120,8150,8150,8120,736
|
|
20230817,135100,32021698310,8130,8120,8140,8120,2170
|
|
20230817,135000,32004056390,8120,8130,8130,8120,1116
|
|
20230817,134900,31994993190,8120,8130,8130,8110,3126
|
|
20230817,134800,31969609500,8130,8130,8130,8120,561
|
|
20230817,134700,31965050810,8130,8120,8150,8120,2261
|
|
20230817,134600,31946686570,8120,8150,8150,8120,4226
|
|
20230817,134500,31912313570,8150,8140,8150,8130,1338
|
|
20230817,134400,31901432430,8140,8150,8150,8130,2798
|
|
20230817,134300,31878666240,8150,8140,8150,8130,1429
|
|
20230817,134200,31867031300,8130,8150,8150,8130,609
|
|
20230817,134100,31862076150,8150,8150,8150,8140,444
|
|
20230817,134000,31858458220,8150,8170,8170,8130,3293
|
|
20230817,133900,31831630950,8160,8160,8170,8160,2480
|
|
20230817,133800,31811392140,8150,8140,8150,8120,848
|
|
20230817,133700,31804502300,8120,8150,8150,8120,2118
|
|
20230817,133600,31787273520,8150,8160,8160,8150,2971
|
|
20230817,133500,31763046290,8160,8140,8160,8140,5040
|
|
20230817,133400,31721973130,8130,8130,8140,8130,896
|
|
20230817,133300,31714682340,8130,8100,8130,8100,2355
|
|
20230817,133200,31695563460,8100,8090,8100,8090,1229
|
|
20230817,133100,31685614570,8090,8090,8100,8090,827
|
|
20230817,133000,31678920400,8090,8110,8110,8090,6044
|
|
20230817,132900,31629984350,8110,8110,8140,8100,1112
|
|
20230817,132800,31620948700,8110,8120,8120,8110,763
|
|
20230817,132700,31614756940,8130,8130,8130,8120,375
|
|
20230817,132600,31611711360,8130,8110,8130,8110,506
|
|
20230817,132500,31607606670,8110,8110,8130,8090,8452
|
|
20230817,132400,31539094130,8110,8120,8120,8110,1265
|
|
20230817,132300,31528828580,8130,8130,8140,8110,3965
|
|
20230817,132200,31496652720,8140,8120,8140,8120,2646
|
|
20230817,132100,31475156250,8130,8120,8140,8120,1368
|
|
20230817,132000,31464035780,8140,8120,8140,8120,1431
|
|
20230817,131900,31452393670,8120,8120,8130,8110,518
|
|
20230817,131800,31448187350,8120,8110,8130,8110,478
|
|
20230817,131700,31444306900,8110,8100,8120,8100,1098
|
|
20230817,131600,31435402990,8110,8110,8110,8100,86
|
|
20230817,131500,31434706080,8100,8100,8130,8100,1250
|
|
20230817,131400,31424575200,8090,8130,8140,8090,14985
|
|
20230817,131300,31303002620,8140,8140,8140,8130,295
|
|
20230817,131200,31300603200,8130,8130,8140,8130,231
|
|
20230817,131100,31298724330,8130,8130,8140,8130,2340
|
|
20230817,131000,31279686320,8140,8130,8140,8130,4570
|
|
20230817,130900,31242531630,8140,8130,8140,8130,2434
|
|
20230817,130800,31222740350,8140,8140,8140,8130,409
|
|
20230817,130700,31219414430,8130,8140,8140,8130,381
|
|
20230817,130600,31216315790,8130,8130,8140,8130,2294
|
|
20230817,130500,31197651830,8130,8130,8140,8120,908
|
|
20230817,130400,31190269470,8130,8130,8130,8120,1046
|
|
20230817,130300,31181774490,8120,8120,8130,8110,390
|
|
20230817,130200,31178608740,8120,8120,8140,8110,1359
|
|
20230817,130100,31167559250,8100,8120,8120,8100,1214
|
|
20230817,130000,31157718660,8100,8090,8110,8080,8231
|
|
20230817,125900,31091042940,8090,8080,8100,8070,1050
|
|
20230817,125800,31082558370,8110,8100,8110,8080,12432
|
|
20230817,125700,30981928140,8100,8100,8110,8100,4274
|
|
20230817,125600,30947294940,8110,8110,8110,8100,1177
|
|
20230817,125500,30937749620,8110,8120,8130,8110,6513
|
|
20230817,125400,30884915250,8130,8140,8140,8120,3805
|
|
20230817,125300,30853990410,8140,8140,8150,8140,2147
|
|
20230817,125200,30836504930,8150,8140,8150,8140,609
|
|
20230817,125100,30831546980,8140,8140,8150,8130,907
|
|
20230817,125000,30824161700,8130,8150,8170,8130,4835
|
|
20230817,124900,30784756500,8150,8150,8160,8150,3172
|
|
20230817,124800,30758880870,8150,8140,8150,8130,6210
|
|
20230817,124700,30708376660,8140,8120,8140,8120,6286
|
|
20230817,124600,30657220670,8130,8140,8140,8120,1464
|
|
20230817,124500,30645319810,8140,8160,8170,8130,4200
|
|
20230817,124400,30611087780,8170,8180,8180,8160,1526
|
|
20230817,124300,30598623560,8180,8180,8180,8160,1281
|
|
20230817,124200,30588151030,8180,8160,8180,8160,784
|
|
20230817,124100,30581748210,8160,8170,8170,8150,1044
|
|
20230817,124000,30573228240,8170,8140,8170,8140,5113
|
|
20230817,123900,30531506420,8140,8150,8160,8140,3600
|
|
20230817,123800,30502193240,8150,8130,8150,8130,1979
|
|
20230817,123700,30486078190,8130,8140,8140,8130,1164
|
|
20230817,123600,30476606110,8130,8110,8140,8110,1254
|
|
20230817,123500,30466421690,8110,8120,8130,8110,3249
|
|
20230817,123400,30440030680,8130,8100,8140,8090,6119
|
|
20230817,123300,30390430010,8100,8060,8100,8060,5209
|
|
20230817,123200,30348309090,8060,8090,8090,8060,6003
|
|
20230817,123100,30299820750,8080,8100,8110,8080,3837
|
|
20230817,123000,30268768120,8100,8110,8110,8090,6223
|
|
20230817,122900,30218350140,8120,8130,8130,8110,1983
|
|
20230817,122800,30202249470,8130,8150,8160,8130,5689
|
|
20230817,122700,30155935610,8160,8160,8170,8150,2449
|
|
20230817,122600,30135952480,8160,8170,8170,8160,4190
|
|
20230817,122500,30101748600,8170,8140,8170,8130,1521
|
|
20230817,122400,30089358000,8140,8150,8160,8130,2312
|
|
20230817,122300,30070501870,8160,8140,8160,8130,1504
|
|
20230817,122200,30058253240,8140,8120,8140,8120,1085
|
|
20230817,122100,30049430300,8120,8080,8120,8060,4480
|
|
20230817,122000,30013216590,8060,8040,8090,8040,16834
|
|
20230817,121900,29877568500,8040,8060,8060,8040,4289
|
|
20230817,121800,29843030980,8070,8070,8080,8060,741
|
|
20230817,121700,29837052750,8080,8050,8080,8050,4599
|
|
20230817,121600,29799959740,8060,8050,8070,8050,5717
|
|
20230817,121500,29753894630,8060,8090,8090,8050,11425
|
|
20230817,121400,29661777610,8090,8100,8100,8080,5762
|
|
20230817,121300,29615142940,8100,8110,8110,8100,7079
|
|
20230817,121200,29557784030,8100,8110,8120,8100,4091
|
|
20230817,121100,29524596460,8120,8110,8160,8110,2264
|
|
20230817,121000,29506231680,8110,8110,8130,8110,2906
|
|
20230817,120900,29482654960,8110,8110,8130,8110,4138
|
|
20230817,120800,29449063990,8110,8130,8140,8110,13931
|
|
20230817,120700,29335902940,8130,8140,8160,8130,6082
|
|
20230817,120600,29286398890,8160,8140,8160,8140,3202
|
|
20230817,120500,29260286810,8140,8170,8170,8140,10388
|
|
20230817,120400,29175656030,8170,8180,8190,8160,3291
|
|
20230817,120300,29148745970,8180,8200,8210,8180,8342
|
|
20230817,120200,29080378940,8200,8210,8210,8200,2660
|
|
20230817,120100,29058546950,8210,8210,8210,8200,1272
|
|
20230817,120000,29048113340,8210,8220,8220,8200,1004
|
|
20230817,115900,29039864530,8210,8210,8220,8200,6793
|
|
20230817,115800,28984083360,8210,8210,8220,8210,1485
|
|
20230817,115700,28971884500,8210,8220,8230,8210,1795
|
|
20230817,115600,28957133260,8210,8230,8240,8210,4452
|
|
20230817,115500,28920554290,8230,8170,8230,8170,5435
|
|
20230817,115400,28875943890,8180,8140,8180,8140,1379
|
|
20230817,115300,28864710860,8150,8140,8150,8130,3620
|
|
20230817,115200,28835255580,8140,8140,8150,8140,5991
|
|
20230817,115100,28786479070,8150,8150,8150,8140,1651
|
|
20230817,115000,28773034120,8140,8170,8170,8140,5960
|
|
20230817,114900,28724430320,8180,8160,8190,8160,6715
|
|
20230817,114800,28669621620,8170,8200,8200,8170,7182
|
|
20230817,114700,28610845090,8210,8200,8210,8190,948
|
|
20230817,114600,28603067810,8200,8190,8200,8190,6571
|
|
20230817,114500,28549249450,8200,8220,8220,8190,10988
|
|
20230817,114400,28459104900,8220,8230,8240,8220,2555
|
|
20230817,114300,28438080470,8230,8240,8240,8230,1118
|
|
20230817,114200,28428871310,8230,8250,8250,8230,14325
|
|
20230817,114100,28310832670,8260,8250,8260,8240,1885
|
|
20230817,114000,28295282500,8250,8240,8260,8240,9356
|
|
20230817,113900,28218087460,8250,8240,8250,8240,1718
|
|
20230817,113800,28203916140,8240,8250,8260,8240,9231
|
|
20230817,113700,28127759900,8250,8240,8250,8240,4453
|
|
20230817,113600,28091058650,8250,8230,8250,8230,1015
|
|
20230817,113500,28082695510,8230,8240,8250,8230,4555
|
|
20230817,113400,28045165030,8230,8240,8250,8230,2022
|
|
20230817,113300,28028504410,8240,8240,8250,8230,5297
|
|
20230817,113200,27984853650,8240,8250,8250,8230,3298
|
|
20230817,113100,27957675680,8250,8230,8250,8220,5799
|
|
20230817,113000,27909911060,8230,8230,8240,8220,2038
|
|
20230817,112900,27893137050,8230,8240,8250,8230,3721
|
|
20230817,112800,27862473000,8240,8220,8240,8210,3143
|
|
20230817,112700,27836617860,8220,8200,8220,8200,1368
|
|
20230817,112600,27825382830,8210,8200,8210,8190,2149
|
|
20230817,112500,27807760560,8200,8190,8200,8190,8543
|
|
20230817,112400,27737788610,8190,8200,8200,8190,1586
|
|
20230817,112300,27724793430,8190,8200,8200,8190,632
|
|
20230817,112200,27719613190,8200,8200,8200,8190,2231
|
|
20230817,112100,27701319430,8200,8200,8210,8190,5299
|
|
20230817,112000,27657896260,8200,8190,8200,8190,7490
|
|
20230817,111900,27596489790,8190,8190,8200,8180,3509
|
|
20230817,111800,27567731650,8190,8200,8200,8190,2043
|
|
20230817,111700,27550996230,8190,8200,8200,8180,12690
|
|
20230817,111600,27447158220,8200,8210,8220,8200,10802
|
|
20230817,111500,27358538030,8210,8220,8250,8210,31616
|
|
20230817,111400,27098136940,8210,8140,8210,8140,22205
|
|
20230817,111300,26916218170,8150,8140,8160,8140,724
|
|
20230817,111200,26910320670,8150,8150,8170,8140,2592
|
|
20230817,111100,26889205300,8150,8140,8150,8130,1321
|
|
20230817,111000,26878451200,8140,8150,8150,8130,12343
|
|
20230817,110900,26777857500,8150,8140,8170,8130,4379
|
|
20230817,110800,26742159080,8130,8170,8170,8130,10387
|
|
20230817,110700,26657474750,8170,8170,8180,8160,10000
|
|
20230817,110600,26575830070,8170,8160,8170,8150,1694
|
|
20230817,110500,26562007930,8150,8160,8170,8150,2226
|
|
20230817,110400,26543855700,8160,8140,8160,8140,3782
|
|
20230817,110300,26513020780,8140,8150,8150,8140,3672
|
|
20230817,110200,26483130390,8140,8160,8160,8130,556
|
|
20230817,110100,26478604140,8160,8150,8160,8140,880
|
|
20230817,110000,26471428770,8150,8130,8160,8120,7582
|
|
20230817,105900,26409705760,8140,8130,8150,8110,4459
|
|
20230817,105800,26373473120,8130,8120,8150,8110,3724
|
|
20230817,105700,26343218640,8110,8130,8130,8100,3414
|
|
20230817,105600,26315520910,8130,8150,8150,8120,11621
|
|
20230817,105500,26220926590,8150,8200,8200,8150,22336
|
|
20230817,105400,26038450970,8200,8180,8200,8180,7363
|
|
20230817,105300,25978164220,8180,8160,8180,8160,12413
|
|
20230817,105200,25876719050,8150,8150,8160,8140,5569
|
|
20230817,105100,25831347400,8160,8140,8160,8140,10248
|
|
20230817,105000,25747790740,8140,8140,8150,8130,11316
|
|
20230817,104900,25655686710,8140,8110,8150,8110,22555
|
|
20230817,104800,25472323820,8110,8070,8110,8060,4234
|
|
20230817,104700,25438107460,8070,8090,8090,8070,13886
|
|
20230817,104600,25326032400,8090,8130,8140,8080,21428
|
|
20230817,104500,25152099670,8130,8060,8130,8060,39376
|
|
20230817,104400,24833681620,8050,8060,8070,8050,4187
|
|
20230817,104300,24799935090,8060,8010,8060,8010,20836
|
|
20230817,104200,24632541740,8000,8000,8020,7980,21916
|
|
20230817,104100,24457307180,8000,7970,8020,7970,6613
|
|
20230817,104000,24404498670,7980,7980,7990,7970,6338
|
|
20230817,103900,24353963980,7980,7980,7990,7960,9024
|
|
20230817,103800,24282021230,7990,8000,8000,7960,8790
|
|
20230817,103700,24211906660,7990,8040,8050,7990,12317
|
|
20230817,103600,24113155830,8040,8090,8090,8030,20108
|
|
20230817,103500,23951402320,8080,8060,8110,8060,10546
|
|
20230817,103400,23866083810,8070,8050,8070,8040,4511
|
|
20230817,103300,23829763680,8040,8070,8070,8040,10650
|
|
20230817,103200,23743965550,8070,8070,8110,8050,28812
|
|
20230817,103100,23510954650,8070,8000,8070,8000,22415
|
|
20230817,103000,23330777400,8010,7960,8010,7960,15611
|
|
20230817,102900,23206064770,7960,7940,7960,7940,4577
|
|
20230817,102800,23169693370,7930,7950,7970,7920,4501
|
|
20230817,102700,23133977340,7930,7960,7990,7930,23291
|
|
20230817,102600,22948292010,7970,7900,7970,7880,29959
|
|
20230817,102500,22711291810,7880,7880,7900,7870,16757
|
|
20230817,102400,22579157980,7870,7900,7910,7870,26057
|
|
20230817,102300,22373530660,7900,7900,7910,7890,11535
|
|
20230817,102200,22282372080,7900,7920,7920,7890,16771
|
|
20230817,102100,22149790210,7920,7900,7950,7900,11213
|
|
20230817,102000,22060985760,7900,7850,7910,7850,19887
|
|
20230817,101900,21904129980,7850,7860,7880,7840,40050
|
|
20230817,101800,21589405800,7870,7930,7930,7860,20451
|
|
20230817,101700,21427910820,7920,7930,7950,7910,29825
|
|
20230817,101600,21191332050,7940,7820,7990,7810,39932
|
|
20230817,101500,20874814570,7810,7980,7980,7810,101701
|
|
20230817,101400,20072228120,7980,8080,8080,7970,84692
|
|
20230817,101300,19394911240,8080,8110,8120,8020,66692
|
|
20230817,101200,18857277490,8100,8100,8110,8090,8171
|
|
20230817,101100,18791096100,8090,8150,8150,8090,21180
|
|
20230817,101000,18619231440,8150,8180,8180,8140,7794
|
|
20230817,100900,18555672570,8180,8170,8190,8160,9040
|
|
20230817,100800,18481777280,8170,8170,8180,8160,4796
|
|
20230817,100700,18442599830,8170,8140,8180,8140,7270
|
|
20230817,100600,18383276690,8130,8110,8150,8100,7989
|
|
20230817,100500,18318351500,8100,8100,8110,8060,24124
|
|
20230817,100400,18123455600,8090,8130,8140,8090,44849
|
|
20230817,100300,17759967290,8120,8150,8150,8120,13079
|
|
20230817,100200,17653677450,8140,8140,8150,8130,11425
|
|
20230817,100100,17560723870,8140,8120,8140,8110,16817
|
|
20230817,100000,17424156350,8110,8160,8170,8110,67260
|
|
20230817,095900,16876716350,8160,8170,8180,8160,23443
|
|
20230817,095800,16685224330,8170,8170,8200,8160,8285
|
|
20230817,095700,16617557840,8170,8190,8220,8160,18863
|
|
20230817,095600,16463389070,8190,8190,8200,8190,5430
|
|
20230817,095500,16418904100,8190,8180,8200,8180,11523
|
|
20230817,095400,16324501340,8190,8180,8190,8170,7738
|
|
20230817,095300,16261229400,8170,8180,8200,8170,12300
|
|
20230817,095200,16160697710,8170,8200,8220,8170,35564
|
|
20230817,095100,15869392790,8200,8230,8240,8190,57803
|
|
20230817,095000,15395032820,8240,8240,8250,8230,19667
|
|
20230817,094900,15233071730,8250,8260,8280,8230,19044
|
|
20230817,094800,15076013680,8280,8280,8280,8250,19037
|
|
20230817,094700,14918660910,8280,8280,8290,8270,4562
|
|
20230817,094600,14880888620,8280,8320,8320,8280,51258
|
|
20230817,094500,14455305520,8320,8330,8350,8320,10505
|
|
20230817,094400,14367817960,8330,8300,8330,8300,6691
|
|
20230817,094300,14312191130,8300,8330,8340,8290,17296
|
|
20230817,094200,14168394930,8330,8290,8350,8290,15928
|
|
20230817,094100,14035764270,8290,8250,8310,8250,30385
|
|
20230817,094000,13784502910,8250,8250,8260,8240,8165
|
|
20230817,093900,13717170720,8250,8260,8270,8250,10238
|
|
20230817,093800,13632652920,8260,8270,8270,8260,5825
|
|
20230817,093700,13584517610,8280,8270,8290,8250,14750
|
|
20230817,093600,13462664370,8260,8260,8290,8250,10897
|
|
20230817,093500,13372537570,8250,8270,8270,8250,7145
|
|
20230817,093400,13313554400,8270,8240,8280,8240,13551
|
|
20230817,093300,13201732730,8240,8210,8240,8200,21007
|
|
20230817,093200,13029251150,8200,8220,8230,8200,22186
|
|
20230817,093100,12847096110,8220,8240,8250,8210,13763
|
|
20230817,093000,12733952510,8240,8260,8260,8220,14224
|
|
20230817,092900,12616739430,8260,8290,8310,8260,8101
|
|
20230817,092800,12549652200,8300,8290,8330,8280,10092
|
|
20230817,092700,12465911470,8290,8350,8350,8290,26727
|
|
20230817,092600,12243601040,8350,8330,8360,8330,12900
|
|
20230817,092500,12135923970,8330,8320,8350,8320,20947
|
|
20230817,092400,11961386200,8320,8280,8320,8270,18189
|
|
20230817,092300,11810525250,8280,8230,8280,8230,10968
|
|
20230817,092200,11719945260,8230,8220,8280,8210,6737
|
|
20230817,092100,11664447750,8210,8180,8220,8180,19915
|
|
20230817,092000,11501145360,8180,8160,8200,8150,19316
|
|
20230817,091900,11343349690,8160,8240,8250,8150,81156
|
|
20230817,091800,10678526310,8240,8270,8270,8230,10601
|
|
20230817,091700,10591147300,8250,8280,8320,8200,51193
|
|
20230817,091600,10168372950,8280,8300,8330,8270,16402
|
|
20230817,091500,10032366210,8300,8260,8310,8260,21061
|
|
20230817,091400,9857846980,8260,8220,8290,8210,16000
|
|
20230817,091300,9726012610,8210,8290,8310,8210,34965
|
|
20230817,091200,9436818660,8290,8200,8290,8190,21990
|
|
20230817,091100,9255214880,8190,8180,8200,8160,50954
|
|
20230817,091000,8838790820,8180,8270,8280,8180,60711
|
|
20230817,090900,8339875580,8270,8280,8320,8270,35282
|
|
20230817,090800,8047343260,8280,8180,8300,8130,85488
|
|
20230817,090700,7346878550,8170,8360,8370,8160,166106
|
|
20230817,090600,5972166050,8370,8360,8390,8350,44347
|
|
20230817,090500,5601352120,8360,8360,8430,8300,95563
|
|
20230817,090400,4803182140,8350,8600,8600,8350,180746
|
|
20230817,090300,3270047330,8600,8560,8640,8540,49473
|
|
20230817,090200,2844321480,8560,8590,8630,8540,49022
|
|
20230817,090100,2423528650,8590,8510,8600,8500,60856
|
|
20230817,090000,1903347380,8510,8520,8590,8500,219049
|