667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,200400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,200300,8026872010,7760,7760,7760,7760,0
|
|
20230828,200200,8026872010,7760,7760,7760,7760,0
|
|
20230828,200100,8026872010,7760,7760,7760,7760,0
|
|
20230828,200000,8026872010,7760,7760,7760,7760,0
|
|
20230828,195900,8026872010,7760,7760,7760,7760,0
|
|
20230828,195800,8026872010,7760,7760,7760,7760,0
|
|
20230828,195700,8026872010,7760,7760,7760,7760,0
|
|
20230828,195600,8026872010,7760,7760,7760,7760,0
|
|
20230828,195500,8026872010,7760,7760,7760,7760,0
|
|
20230828,195400,8026872010,7760,7760,7760,7760,0
|
|
20230828,195300,8026872010,7760,7760,7760,7760,0
|
|
20230828,195200,8026872010,7760,7760,7760,7760,0
|
|
20230828,195100,8026872010,7760,7760,7760,7760,0
|
|
20230828,195000,8026872010,7760,7760,7760,7760,0
|
|
20230828,194900,8026872010,7760,7760,7760,7760,0
|
|
20230828,194800,8026872010,7760,7760,7760,7760,0
|
|
20230828,194700,8026872010,7760,7760,7760,7760,0
|
|
20230828,194600,8026872010,7760,7760,7760,7760,0
|
|
20230828,194500,8026872010,7760,7760,7760,7760,0
|
|
20230828,194400,8026872010,7760,7760,7760,7760,0
|
|
20230828,194300,8026872010,7760,7760,7760,7760,0
|
|
20230828,194200,8026872010,7760,7760,7760,7760,0
|
|
20230828,194100,8026872010,7760,7760,7760,7760,0
|
|
20230828,194000,8026872010,7760,7760,7760,7760,0
|
|
20230828,193900,8026872010,7760,7760,7760,7760,0
|
|
20230828,193800,8026872010,7760,7760,7760,7760,0
|
|
20230828,193700,8026872010,7760,7760,7760,7760,0
|
|
20230828,193600,8026872010,7760,7760,7760,7760,0
|
|
20230828,193500,8026872010,7760,7760,7760,7760,0
|
|
20230828,193400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,193300,8026872010,7760,7760,7760,7760,0
|
|
20230828,193200,8026872010,7760,7760,7760,7760,0
|
|
20230828,193100,8026872010,7760,7760,7760,7760,0
|
|
20230828,193000,8026872010,7760,7760,7760,7760,0
|
|
20230828,192900,8026872010,7760,7760,7760,7760,0
|
|
20230828,192800,8026872010,7760,7760,7760,7760,0
|
|
20230828,192700,8026872010,7760,7760,7760,7760,0
|
|
20230828,192600,8026872010,7760,7760,7760,7760,0
|
|
20230828,192500,8026872010,7760,7760,7760,7760,0
|
|
20230828,192400,8026872010,7760,7760,7760,7760,0
|
|
20230828,192300,8026872010,7760,7760,7760,7760,0
|
|
20230828,192200,8026872010,7760,7760,7760,7760,0
|
|
20230828,192100,8026872010,7760,7760,7760,7760,0
|
|
20230828,192000,8026872010,7760,7760,7760,7760,0
|
|
20230828,191900,8026872010,7760,7760,7760,7760,0
|
|
20230828,191800,8026872010,7760,7760,7760,7760,0
|
|
20230828,191700,8026872010,7760,7760,7760,7760,0
|
|
20230828,191600,8026872010,7760,7760,7760,7760,0
|
|
20230828,191500,8026872010,7760,7760,7760,7760,0
|
|
20230828,191400,8026872010,7760,7760,7760,7760,0
|
|
20230828,191300,8026872010,7760,7760,7760,7760,0
|
|
20230828,191200,8026872010,7760,7760,7760,7760,0
|
|
20230828,191100,8026872010,7760,7760,7760,7760,0
|
|
20230828,191000,8026872010,7760,7760,7760,7760,0
|
|
20230828,190900,8026872010,7760,7760,7760,7760,0
|
|
20230828,190800,8026872010,7760,7760,7760,7760,0
|
|
20230828,190700,8026872010,7760,7760,7760,7760,0
|
|
20230828,190600,8026872010,7760,7760,7760,7760,0
|
|
20230828,190500,8026872010,7760,7760,7760,7760,0
|
|
20230828,190400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,190300,8026872010,7760,7760,7760,7760,0
|
|
20230828,190200,8026872010,7760,7760,7760,7760,0
|
|
20230828,190100,8026872010,7760,7760,7760,7760,0
|
|
20230828,190000,8026872010,7760,7760,7760,7760,0
|
|
20230828,185900,8026872010,7760,7760,7760,7760,0
|
|
20230828,185800,8026872010,7760,7760,7760,7760,0
|
|
20230828,185700,8026872010,7760,7760,7760,7760,0
|
|
20230828,185600,8026872010,7760,7760,7760,7760,0
|
|
20230828,185500,8026872010,7760,7760,7760,7760,0
|
|
20230828,185400,8026872010,7760,7760,7760,7760,0
|
|
20230828,185300,8026872010,7760,7760,7760,7760,0
|
|
20230828,185200,8026872010,7760,7760,7760,7760,0
|
|
20230828,185100,8026872010,7760,7760,7760,7760,0
|
|
20230828,185000,8026872010,7760,7760,7760,7760,0
|
|
20230828,184900,8026872010,7760,7760,7760,7760,0
|
|
20230828,184800,8026872010,7760,7760,7760,7760,0
|
|
20230828,184700,8026872010,7760,7760,7760,7760,0
|
|
20230828,184600,8026872010,7760,7760,7760,7760,0
|
|
20230828,184500,8026872010,7760,7760,7760,7760,0
|
|
20230828,184400,8026872010,7760,7760,7760,7760,0
|
|
20230828,184300,8026872010,7760,7760,7760,7760,0
|
|
20230828,184200,8026872010,7760,7760,7760,7760,0
|
|
20230828,184100,8026872010,7760,7760,7760,7760,0
|
|
20230828,184000,8026872010,7760,7760,7760,7760,0
|
|
20230828,183900,8026872010,7760,7760,7760,7760,0
|
|
20230828,183800,8026872010,7760,7760,7760,7760,0
|
|
20230828,183700,8026872010,7760,7760,7760,7760,0
|
|
20230828,183600,8026872010,7760,7760,7760,7760,0
|
|
20230828,183500,8026872010,7760,7760,7760,7760,0
|
|
20230828,183400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,183300,8026872010,7760,7760,7760,7760,0
|
|
20230828,183200,8026872010,7760,7760,7760,7760,0
|
|
20230828,183100,8026872010,7760,7760,7760,7760,0
|
|
20230828,183000,8026872010,7760,7760,7760,7760,0
|
|
20230828,182900,8026872010,7760,7760,7760,7760,0
|
|
20230828,182800,8026872010,7760,7760,7760,7760,0
|
|
20230828,182700,8026872010,7760,7760,7760,7760,0
|
|
20230828,182600,8026872010,7760,7760,7760,7760,0
|
|
20230828,182500,8026872010,7760,7760,7760,7760,0
|
|
20230828,182400,8026872010,7760,7760,7760,7760,0
|
|
20230828,182300,8026872010,7760,7760,7760,7760,0
|
|
20230828,182200,8026872010,7760,7760,7760,7760,0
|
|
20230828,182100,8026872010,7760,7760,7760,7760,0
|
|
20230828,182000,8026872010,7760,7760,7760,7760,0
|
|
20230828,181900,8026872010,7760,7760,7760,7760,0
|
|
20230828,181800,8026872010,7760,7760,7760,7760,0
|
|
20230828,181700,8026872010,7760,7760,7760,7760,0
|
|
20230828,181600,8026872010,7760,7760,7760,7760,0
|
|
20230828,181500,8026872010,7760,7760,7760,7760,0
|
|
20230828,181400,8026872010,7760,7760,7760,7760,0
|
|
20230828,181300,8026872010,7760,7760,7760,7760,0
|
|
20230828,181200,8026872010,7760,7760,7760,7760,0
|
|
20230828,181100,8026872010,7760,7760,7760,7760,0
|
|
20230828,181000,8026872010,7760,7760,7760,7760,0
|
|
20230828,180900,8026872010,7760,7760,7760,7760,0
|
|
20230828,180800,8026872010,7760,7760,7760,7760,0
|
|
20230828,180700,8026872010,7760,7760,7760,7760,0
|
|
20230828,180600,8026872010,7760,7760,7760,7760,0
|
|
20230828,180500,8026872010,7760,7760,7760,7760,0
|
|
20230828,180400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,180300,8026872010,7760,7760,7760,7760,0
|
|
20230828,180200,8026872010,7760,7760,7760,7760,0
|
|
20230828,180100,8026872010,7760,7760,7760,7760,0
|
|
20230828,180000,8026872010,7760,7760,7760,7760,0
|
|
20230828,175900,8026872010,7760,7760,7760,7760,0
|
|
20230828,175800,8026872010,7760,7760,7760,7760,0
|
|
20230828,175700,8026872010,7760,7760,7760,7760,0
|
|
20230828,175600,8026872010,7760,7760,7760,7760,0
|
|
20230828,175500,8026872010,7760,7760,7760,7760,0
|
|
20230828,175400,8026872010,7760,7760,7760,7760,0
|
|
20230828,175300,8026872010,7760,7760,7760,7760,0
|
|
20230828,175200,8026872010,7760,7760,7760,7760,0
|
|
20230828,175100,8026872010,7760,7760,7760,7760,0
|
|
20230828,175000,8026872010,7760,7760,7760,7760,0
|
|
20230828,174900,8026872010,7760,7760,7760,7760,0
|
|
20230828,174800,8026872010,7760,7760,7760,7760,0
|
|
20230828,174700,8026872010,7760,7760,7760,7760,0
|
|
20230828,174600,8026872010,7760,7760,7760,7760,0
|
|
20230828,174500,8026872010,7760,7760,7760,7760,0
|
|
20230828,174400,8026872010,7760,7760,7760,7760,0
|
|
20230828,174300,8026872010,7760,7760,7760,7760,0
|
|
20230828,174200,8026872010,7760,7760,7760,7760,0
|
|
20230828,174100,8026872010,7760,7760,7760,7760,0
|
|
20230828,174000,8026872010,7760,7760,7760,7760,0
|
|
20230828,173900,8026872010,7760,7760,7760,7760,0
|
|
20230828,173800,8026872010,7760,7760,7760,7760,0
|
|
20230828,173700,8026872010,7760,7760,7760,7760,0
|
|
20230828,173600,8026872010,7760,7760,7760,7760,0
|
|
20230828,173500,8026872010,7760,7760,7760,7760,0
|
|
20230828,173400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,173300,8026872010,7760,7760,7760,7760,0
|
|
20230828,173200,8026872010,7760,7760,7760,7760,0
|
|
20230828,173100,8026872010,7760,7760,7760,7760,0
|
|
20230828,173000,8026872010,7760,7760,7760,7760,0
|
|
20230828,172900,8026872010,7760,7760,7760,7760,0
|
|
20230828,172800,8026872010,7760,7760,7760,7760,0
|
|
20230828,172700,8026872010,7760,7760,7760,7760,0
|
|
20230828,172600,8026872010,7760,7760,7760,7760,0
|
|
20230828,172500,8026872010,7760,7760,7760,7760,0
|
|
20230828,172400,8026872010,7760,7760,7760,7760,0
|
|
20230828,172300,8026872010,7760,7760,7760,7760,0
|
|
20230828,172200,8026872010,7760,7760,7760,7760,0
|
|
20230828,172100,8026872010,7760,7760,7760,7760,0
|
|
20230828,172000,8026872010,7760,7760,7760,7760,0
|
|
20230828,171900,8026872010,7760,7760,7760,7760,0
|
|
20230828,171800,8026872010,7760,7760,7760,7760,0
|
|
20230828,171700,8026872010,7760,7760,7760,7760,0
|
|
20230828,171600,8026872010,7760,7760,7760,7760,0
|
|
20230828,171500,8026872010,7760,7760,7760,7760,0
|
|
20230828,171400,8026872010,7760,7760,7760,7760,0
|
|
20230828,171300,8026872010,7760,7760,7760,7760,0
|
|
20230828,171200,8026872010,7760,7760,7760,7760,0
|
|
20230828,171100,8026872010,7760,7760,7760,7760,0
|
|
20230828,171000,8026872010,7760,7760,7760,7760,0
|
|
20230828,170900,8026872010,7760,7760,7760,7760,0
|
|
20230828,170800,8026872010,7760,7760,7760,7760,0
|
|
20230828,170700,8026872010,7760,7760,7760,7760,0
|
|
20230828,170600,8026872010,7760,7760,7760,7760,0
|
|
20230828,170500,8026872010,7760,7760,7760,7760,0
|
|
20230828,170400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,170300,8026872010,7760,7760,7760,7760,0
|
|
20230828,170200,8026872010,7760,7760,7760,7760,0
|
|
20230828,170100,8026872010,7760,7760,7760,7760,0
|
|
20230828,170000,8026872010,7760,7760,7760,7760,0
|
|
20230828,165900,8026872010,7760,7760,7760,7760,0
|
|
20230828,165800,8026872010,7760,7760,7760,7760,0
|
|
20230828,165700,8026872010,7760,7760,7760,7760,0
|
|
20230828,165600,8026872010,7760,7760,7760,7760,0
|
|
20230828,165500,8026872010,7760,7760,7760,7760,0
|
|
20230828,165400,8026872010,7760,7760,7760,7760,0
|
|
20230828,165300,8026872010,7760,7760,7760,7760,0
|
|
20230828,165200,8026872010,7760,7760,7760,7760,0
|
|
20230828,165100,8026872010,7760,7760,7760,7760,0
|
|
20230828,165000,8026872010,7760,7760,7760,7760,0
|
|
20230828,164900,8026872010,7760,7760,7760,7760,0
|
|
20230828,164800,8026872010,7760,7760,7760,7760,0
|
|
20230828,164700,8026872010,7760,7760,7760,7760,0
|
|
20230828,164600,8026872010,7760,7760,7760,7760,0
|
|
20230828,164500,8026872010,7760,7760,7760,7760,0
|
|
20230828,164400,8026872010,7760,7760,7760,7760,0
|
|
20230828,164300,8026872010,7760,7760,7760,7760,0
|
|
20230828,164200,8026872010,7760,7760,7760,7760,0
|
|
20230828,164100,8026872010,7760,7760,7760,7760,0
|
|
20230828,164000,8026872010,7760,7760,7760,7760,0
|
|
20230828,163900,8026872010,7760,7760,7760,7760,0
|
|
20230828,163800,8026872010,7760,7760,7760,7760,0
|
|
20230828,163700,8026872010,7760,7760,7760,7760,0
|
|
20230828,163600,8026872010,7760,7760,7760,7760,0
|
|
20230828,163500,8026872010,7760,7760,7760,7760,0
|
|
20230828,163400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,163300,8026872010,7760,7760,7760,7760,0
|
|
20230828,163200,8026872010,7760,7760,7760,7760,0
|
|
20230828,163100,8026872010,7760,7760,7760,7760,0
|
|
20230828,163000,8026872010,7760,7760,7760,7760,0
|
|
20230828,162900,8026872010,7760,7760,7760,7760,0
|
|
20230828,162800,8026872010,7760,7760,7760,7760,0
|
|
20230828,162700,8026872010,7760,7760,7760,7760,0
|
|
20230828,162600,8026872010,7760,7760,7760,7760,0
|
|
20230828,162500,8026872010,7760,7760,7760,7760,0
|
|
20230828,162400,8026872010,7760,7760,7760,7760,0
|
|
20230828,162300,8026872010,7760,7760,7760,7760,0
|
|
20230828,162200,8026872010,7760,7760,7760,7760,0
|
|
20230828,162100,8026872010,7760,7760,7760,7760,0
|
|
20230828,162000,8026872010,7760,7760,7760,7760,0
|
|
20230828,161900,8026872010,7760,7760,7760,7760,0
|
|
20230828,161800,8026872010,7760,7760,7760,7760,0
|
|
20230828,161700,8026872010,7760,7760,7760,7760,0
|
|
20230828,161600,8026872010,7760,7760,7760,7760,0
|
|
20230828,161500,8026872010,7760,7760,7760,7760,0
|
|
20230828,161400,8026872010,7760,7760,7760,7760,0
|
|
20230828,161300,8026872010,7760,7760,7760,7760,0
|
|
20230828,161200,8026872010,7760,7760,7760,7760,0
|
|
20230828,161100,8026872010,7760,7760,7760,7760,0
|
|
20230828,161000,8026872010,7760,7760,7760,7760,0
|
|
20230828,160900,8026872010,7760,7760,7760,7760,0
|
|
20230828,160800,8026872010,7760,7760,7760,7760,0
|
|
20230828,160700,8026872010,7760,7760,7760,7760,0
|
|
20230828,160600,8026872010,7760,7760,7760,7760,0
|
|
20230828,160500,8026872010,7760,7760,7760,7760,0
|
|
20230828,160400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,160300,8026872010,7760,7760,7760,7760,0
|
|
20230828,160200,8026872010,7760,7760,7760,7760,0
|
|
20230828,160100,8026872010,7760,7760,7760,7760,0
|
|
20230828,160000,8026872010,7760,7760,7760,7760,0
|
|
20230828,155900,8026872010,7760,7760,7760,7760,0
|
|
20230828,155800,8026872010,7760,7760,7760,7760,0
|
|
20230828,155700,8026872010,7760,7760,7760,7760,0
|
|
20230828,155600,8026872010,7760,7760,7760,7760,0
|
|
20230828,155500,8026872010,7760,7760,7760,7760,0
|
|
20230828,155400,8026872010,7760,7760,7760,7760,0
|
|
20230828,155300,8026872010,7760,7760,7760,7760,0
|
|
20230828,155200,8026872010,7760,7760,7760,7760,0
|
|
20230828,155100,8026872010,7760,7760,7760,7760,0
|
|
20230828,155000,8026872010,7760,7760,7760,7760,0
|
|
20230828,154900,8026872010,7760,7760,7760,7760,0
|
|
20230828,154800,8026872010,7760,7760,7760,7760,0
|
|
20230828,154700,8026872010,7760,7760,7760,7760,0
|
|
20230828,154600,8026872010,7760,7760,7760,7760,0
|
|
20230828,154500,8026872010,7760,7760,7760,7760,0
|
|
20230828,154400,8026872010,7760,7760,7760,7760,0
|
|
20230828,154300,8026872010,7760,7760,7760,7760,0
|
|
20230828,154200,8026872010,7760,7760,7760,7760,0
|
|
20230828,154100,8026872010,7760,7760,7760,7760,0
|
|
20230828,154000,8026872010,7760,7760,7760,7760,0
|
|
20230828,153900,8026872010,7760,7760,7760,7760,0
|
|
20230828,153800,8026872010,7760,7760,7760,7760,0
|
|
20230828,153700,8026872010,7760,7760,7760,7760,0
|
|
20230828,153600,8026872010,7760,7760,7760,7760,0
|
|
20230828,153500,8026872010,7760,7760,7760,7760,0
|
|
20230828,153400,8026872010,7760,7760,7760,7760,10035
|
|
20230828,153300,8026872010,7760,7760,7760,7760,0
|
|
20230828,153200,8026872010,7760,7760,7760,7760,0
|
|
20230828,153100,8026872010,7760,7760,7760,7760,0
|
|
20230828,153000,8026872010,7760,7760,7760,7760,10035
|
|
20230828,152900,7949000410,7760,7760,7760,7760,0
|
|
20230828,152800,7949000410,7760,7760,7760,7760,0
|
|
20230828,152700,7949000410,7760,7760,7760,7760,0
|
|
20230828,152600,7949000410,7760,7760,7760,7760,0
|
|
20230828,152500,7949000410,7760,7760,7760,7760,0
|
|
20230828,152400,7949000410,7760,7760,7760,7760,0
|
|
20230828,152300,7949000410,7760,7760,7760,7760,0
|
|
20230828,152200,7949000410,7760,7760,7760,7760,0
|
|
20230828,152100,7949000410,7760,7760,7760,7760,0
|
|
20230828,152000,7949000410,7760,7760,7760,7760,0
|
|
20230828,151900,7949000410,7760,7790,7800,7760,7440
|
|
20230828,151800,7891224230,7810,7800,7810,7790,365
|
|
20230828,151700,7888378260,7790,7800,7810,7790,606
|
|
20230828,151600,7883649970,7810,7820,7820,7810,768
|
|
20230828,151500,7877650640,7810,7780,7810,7780,3906
|
|
20230828,151400,7847182210,7790,7790,7790,7790,196
|
|
20230828,151300,7845655370,7790,7780,7790,7780,165
|
|
20230828,151200,7844371620,7780,7790,7790,7780,1144
|
|
20230828,151100,7835471100,7790,7790,7790,7790,252
|
|
20230828,151000,7833508020,7790,7780,7790,7780,263
|
|
20230828,150900,7831459660,7780,7790,7800,7780,446
|
|
20230828,150800,7827987190,7800,7790,7800,7790,17
|
|
20230828,150700,7827854710,7780,7780,7790,7780,352
|
|
20230828,150600,7825115550,7770,7800,7800,7770,798
|
|
20230828,150500,7818914460,7800,7780,7800,7780,56
|
|
20230828,150400,7818478660,7770,7790,7790,7770,981
|
|
20230828,150300,7810850040,7790,7790,7790,7790,0
|
|
20230828,150200,7810850040,7790,7800,7800,7790,100
|
|
20230828,150100,7810070990,7800,7790,7800,7790,21
|
|
20230828,150000,7809907390,7790,7790,7790,7790,121
|
|
20230828,145900,7808964800,7800,7790,7800,7780,409
|
|
20230828,145800,7805775540,7790,7800,7800,7790,23
|
|
20230828,145700,7805596170,7800,7800,7800,7800,119
|
|
20230828,145600,7804667970,7800,7810,7810,7780,2155
|
|
20230828,145500,7787888320,7810,7800,7810,7790,47
|
|
20230828,145400,7787521720,7790,7810,7810,7790,467
|
|
20230828,145300,7783882450,7810,7800,7810,7800,151
|
|
20230828,145200,7782704540,7810,7800,7810,7800,257
|
|
20230828,145100,7780699800,7810,7800,7810,7800,1265
|
|
20230828,145000,7770821150,7800,7810,7810,7800,101
|
|
20230828,144900,7770033340,7790,7800,7810,7790,2377
|
|
20230828,144800,7751503160,7800,7810,7810,7800,107
|
|
20230828,144700,7750668540,7810,7810,7810,7810,336
|
|
20230828,144600,7748044380,7810,7800,7810,7800,313
|
|
20230828,144500,7745601850,7800,7810,7810,7800,1414
|
|
20230828,144400,7734572620,7810,7810,7810,7810,26
|
|
20230828,144300,7734369560,7820,7820,7820,7800,55
|
|
20230828,144200,7733940450,7800,7800,7820,7800,116
|
|
20230828,144100,7733035460,7820,7820,7820,7800,677
|
|
20230828,144000,7727753800,7810,7820,7820,7810,2
|
|
20230828,143900,7727738170,7820,7800,7820,7800,468
|
|
20230828,143800,7724079230,7800,7800,7810,7800,669
|
|
20230828,143700,7718861020,7820,7810,7820,7800,871
|
|
20230828,143600,7712066600,7810,7810,7810,7810,243
|
|
20230828,143500,7710168770,7830,7830,7830,7810,1078
|
|
20230828,143400,7701735570,7830,7820,7830,7800,1312
|
|
20230828,143300,7691469080,7820,7820,7830,7780,1583
|
|
20230828,143200,7679111720,7810,7810,7820,7790,2234
|
|
20230828,143100,7661656450,7810,7790,7810,7780,2571
|
|
20230828,143000,7641608850,7790,7790,7790,7780,1490
|
|
20230828,142900,7630002410,7800,7810,7810,7790,29
|
|
20230828,142800,7629776470,7780,7790,7790,7780,2050
|
|
20230828,142700,7613813420,7790,7810,7820,7790,253
|
|
20230828,142600,7611840250,7810,7820,7820,7810,3
|
|
20230828,142500,7611816810,7810,7820,7820,7810,420
|
|
20230828,142400,7608536250,7820,7810,7820,7810,31
|
|
20230828,142300,7608294130,7820,7800,7820,7800,66
|
|
20230828,142200,7607778720,7800,7810,7810,7800,165
|
|
20230828,142100,7606491120,7810,7810,7810,7810,0
|
|
20230828,142000,7606491120,7810,7810,7810,7800,49
|
|
20230828,141900,7606108550,7810,7800,7810,7790,1177
|
|
20230828,141800,7596939670,7790,7820,7820,7790,1831
|
|
20230828,141700,7582674690,7820,7820,7820,7810,7
|
|
20230828,141600,7582620000,7800,7790,7800,7790,693
|
|
20230828,141500,7577214640,7800,7800,7800,7790,480
|
|
20230828,141400,7573472140,7820,7810,7820,7810,82
|
|
20230828,141300,7572831710,7790,7800,7800,7790,348
|
|
20230828,141200,7570120770,7790,7800,7800,7790,53
|
|
20230828,141100,7569707890,7790,7820,7820,7790,311
|
|
20230828,141000,7567284570,7820,7820,7820,7810,58
|
|
20230828,140900,7566831080,7820,7810,7820,7800,304
|
|
20230828,140800,7564459850,7790,7790,7790,7790,0
|
|
20230828,140700,7564459850,7790,7820,7830,7790,989
|
|
20230828,140600,7556746170,7830,7810,7830,7810,2
|
|
20230828,140500,7556730530,7830,7820,7830,7820,363
|
|
20230828,140400,7553890650,7830,7820,7830,7820,976
|
|
20230828,140300,7546257830,7820,7820,7830,7820,681
|
|
20230828,140200,7540927140,7830,7780,7830,7780,6373
|
|
20230828,140100,7491253340,7800,7800,7800,7800,5
|
|
20230828,140000,7491214340,7800,7800,7800,7780,3002
|
|
20230828,135900,7467856140,7800,7800,7800,7800,2
|
|
20230828,135800,7467840540,7800,7800,7800,7800,1
|
|
20230828,135700,7467832740,7800,7790,7800,7790,301
|
|
20230828,135600,7465487940,7800,7790,7800,7790,132
|
|
20230828,135500,7464459650,7800,7800,7800,7800,32
|
|
20230828,135400,7464210050,7790,7800,7800,7790,593
|
|
20230828,135300,7459590380,7800,7790,7800,7790,320
|
|
20230828,135200,7457097410,7800,7800,7800,7800,37
|
|
20230828,135100,7456808810,7800,7790,7800,7790,191
|
|
20230828,135000,7455320640,7800,7790,7800,7790,306
|
|
20230828,134900,7452936870,7800,7800,7800,7790,1059
|
|
20230828,134800,7444686670,7800,7790,7800,7790,22
|
|
20230828,134700,7444515170,7800,7790,7800,7790,130
|
|
20230828,134600,7443502450,7800,7810,7810,7800,145
|
|
20230828,134500,7442371430,7820,7810,7820,7800,52
|
|
20230828,134400,7441965590,7820,7830,7830,7820,20
|
|
20230828,134300,7441809090,7840,7840,7840,7840,2
|
|
20230828,134200,7441793410,7840,7820,7850,7800,8587
|
|
20230828,134100,7374659940,7800,7830,7830,7790,2658
|
|
20230828,134000,7353925760,7800,7820,7820,7800,6205
|
|
20230828,133900,7305502290,7820,7810,7820,7810,272
|
|
20230828,133800,7303375460,7800,7820,7820,7800,236
|
|
20230828,133700,7301532480,7810,7820,7820,7810,22
|
|
20230828,133600,7301360540,7810,7820,7820,7810,28
|
|
20230828,133500,7301141820,7810,7810,7830,7810,108
|
|
20230828,133400,7300297020,7830,7830,7830,7830,41
|
|
20230828,133300,7299975990,7810,7810,7810,7810,51
|
|
20230828,133200,7299577680,7830,7810,7830,7800,1916
|
|
20230828,133100,7284628940,7810,7810,7810,7810,718
|
|
20230828,133000,7279021360,7830,7820,7830,7810,321
|
|
20230828,132900,7276510470,7820,7830,7830,7820,242
|
|
20230828,132800,7274618010,7820,7840,7840,7820,1289
|
|
20230828,132700,7264536730,7840,7830,7840,7830,51
|
|
20230828,132600,7264137390,7840,7820,7840,7820,238
|
|
20230828,132500,7262272860,7830,7830,7830,7830,1
|
|
20230828,132400,7262265030,7820,7820,7840,7820,269
|
|
20230828,132300,7260161210,7810,7830,7830,7810,2137
|
|
20230828,132200,7243441470,7810,7830,7830,7810,373
|
|
20230828,132100,7240527190,7820,7810,7820,7810,5
|
|
20230828,132000,7240488120,7810,7810,7820,7810,111
|
|
20230828,131900,7239621110,7820,7820,7820,7820,2
|
|
20230828,131800,7239605470,7810,7820,7830,7810,294
|
|
20230828,131700,7237307380,7820,7820,7820,7820,9
|
|
20230828,131600,7237237000,7820,7820,7820,7820,0
|
|
20230828,131500,7237237000,7820,7820,7820,7820,0
|
|
20230828,131400,7237237000,7820,7810,7830,7810,1730
|
|
20230828,131300,7223723580,7810,7820,7820,7780,2848
|
|
20230828,131200,7201519770,7810,7830,7830,7810,1589
|
|
20230828,131100,7189106870,7840,7840,7850,7840,14
|
|
20230828,131000,7188997100,7840,7850,7860,7840,1026
|
|
20230828,130900,7180943120,7860,7860,7860,7860,101
|
|
20230828,130800,7180149260,7860,7860,7870,7850,281
|
|
20230828,130700,7177940280,7860,7860,7870,7860,2087
|
|
20230828,130600,7161536450,7860,7850,7860,7840,7
|
|
20230828,130500,7161481480,7860,7860,7860,7820,638
|
|
20230828,130400,7156470600,7860,7850,7870,7850,32
|
|
20230828,130300,7156219230,7870,7870,7870,7850,942
|
|
20230828,130200,7148806160,7870,7830,7870,7830,5599
|
|
20230828,130100,7104894680,7830,7800,7830,7800,1578
|
|
20230828,130000,7092555090,7820,7820,7820,7800,1775
|
|
20230828,125900,7078695320,7820,7810,7820,7810,81
|
|
20230828,125800,7078062700,7810,7810,7810,7810,119
|
|
20230828,125700,7077133310,7810,7810,7810,7810,30
|
|
20230828,125600,7076899010,7820,7820,7820,7820,32
|
|
20230828,125500,7076648770,7820,7810,7820,7810,3
|
|
20230828,125400,7076625320,7820,7800,7820,7800,2719
|
|
20230828,125300,7055380360,7800,7800,7810,7790,1020
|
|
20230828,125200,7047434340,7810,7820,7820,7790,1035
|
|
20230828,125100,7039349450,7810,7810,7830,7810,309
|
|
20230828,125000,7036932120,7830,7800,7830,7790,478
|
|
20230828,124900,7033203160,7790,7830,7830,7790,8563
|
|
20230828,124800,6966460880,7820,7820,7820,7810,434
|
|
20230828,124700,6963069220,7830,7830,7830,7820,115
|
|
20230828,124600,6962168880,7830,7830,7830,7810,661
|
|
20230828,124500,6957003090,7820,7830,7830,7820,331
|
|
20230828,124400,6954411560,7830,7830,7830,7820,386
|
|
20230828,124300,6951392930,7830,7830,7830,7820,70
|
|
20230828,124200,6950844860,7830,7820,7830,7820,51
|
|
20230828,124100,6950446030,7820,7820,7820,7820,1471
|
|
20230828,124000,6938942810,7820,7820,7820,7820,105
|
|
20230828,123900,6938121710,7820,7820,7820,7810,465
|
|
20230828,123800,6934488720,7820,7820,7820,7810,150
|
|
20230828,123700,6933317080,7820,7820,7820,7810,57
|
|
20230828,123600,6932871350,7820,7820,7820,7820,132
|
|
20230828,123500,6931839110,7820,7810,7820,7810,526
|
|
20230828,123400,6927730570,7810,7800,7810,7800,33
|
|
20230828,123300,6927472850,7800,7820,7820,7800,767
|
|
20230828,123200,6921490200,7820,7830,7830,7820,341
|
|
20230828,123100,6918823040,7830,7820,7830,7800,431
|
|
20230828,123000,6915455010,7820,7820,7820,7820,261
|
|
20230828,122900,6913413990,7820,7800,7820,7790,520
|
|
20230828,122800,6909358180,7790,7790,7790,7790,741
|
|
20230828,122700,6903585790,7790,7790,7790,7790,24
|
|
20230828,122600,6903398830,7770,7790,7790,7770,1384
|
|
20230828,122500,6892634280,7780,7790,7790,7780,346
|
|
20230828,122400,6889941380,7790,7780,7790,7770,1102
|
|
20230828,122300,6881371440,7780,7800,7800,7780,85
|
|
20230828,122200,6880709360,7800,7800,7800,7800,346
|
|
20230828,122100,6878010560,7800,7790,7800,7780,139
|
|
20230828,122000,6876928150,7800,7770,7800,7770,41
|
|
20230828,121900,6876609420,7770,7800,7800,7770,1485
|
|
20230828,121800,6865066000,7800,7790,7800,7790,13
|
|
20230828,121700,6864964630,7800,7790,7800,7780,1226
|
|
20230828,121600,6855414590,7780,7790,7790,7780,117
|
|
20230828,121500,6854503490,7780,7780,7790,7780,2263
|
|
20230828,121400,6836887250,7780,7780,7790,7780,1046
|
|
20230828,121300,6828739170,7790,7800,7800,7790,403
|
|
20230828,121200,6825599450,7830,7810,7830,7800,406
|
|
20230828,121100,6822432520,7830,7820,7830,7820,111
|
|
20230828,121000,6821564360,7800,7820,7820,7800,63
|
|
20230828,120900,6821071930,7830,7820,7830,7800,411
|
|
20230828,120800,6817863130,7830,7830,7830,7830,0
|
|
20230828,120700,6817863130,7830,7840,7840,7810,551
|
|
20230828,120600,6813551870,7840,7840,7850,7830,1118
|
|
20230828,120500,6804790390,7840,7840,7840,7840,310
|
|
20230828,120400,6802359990,7840,7830,7840,7830,501
|
|
20230828,120300,6798432520,7800,7810,7830,7800,1464
|
|
20230828,120200,6786979370,7800,7810,7810,7800,70
|
|
20230828,120100,6786433090,7830,7830,7830,7810,410
|
|
20230828,120000,6783229460,7830,7830,7840,7830,517
|
|
20230828,115900,6779179550,7830,7840,7840,7830,655
|
|
20230828,115800,6774046390,7850,7830,7850,7810,2204
|
|
20230828,115700,6756767640,7830,7820,7830,7820,1413
|
|
20230828,115600,6745717470,7820,7820,7820,7800,1006
|
|
20230828,115500,6737869150,7800,7810,7830,7800,1896
|
|
20230828,115400,6723059670,7810,7780,7810,7780,681
|
|
20230828,115300,6717748910,7770,7800,7800,7770,628
|
|
20230828,115200,6712864770,7800,7790,7800,7790,164
|
|
20230828,115100,6711585580,7810,7780,7810,7780,416
|
|
20230828,115000,6708349070,7780,7780,7780,7780,637
|
|
20230828,114900,6703393210,7780,7800,7800,7780,1888
|
|
20230828,114800,6688701630,7810,7810,7810,7810,51
|
|
20230828,114700,6688303320,7810,7800,7810,7800,187
|
|
20230828,114600,6686844620,7800,7800,7810,7800,206
|
|
20230828,114500,6685237770,7810,7810,7810,7790,115
|
|
20230828,114400,6684340440,7810,7790,7810,7780,405
|
|
20230828,114300,6681184050,7790,7790,7790,7790,67
|
|
20230828,114200,6680662120,7800,7800,7800,7790,858
|
|
20230828,114100,6673972920,7800,7790,7800,7790,24
|
|
20230828,114000,6673785730,7800,7800,7800,7800,72
|
|
20230828,113900,6673224130,7810,7810,7810,7810,21
|
|
20230828,113800,6673060120,7800,7800,7800,7800,250
|
|
20230828,113700,6671110120,7800,7800,7810,7800,167
|
|
20230828,113600,6669807500,7800,7790,7800,7790,405
|
|
20230828,113500,6666650250,7790,7800,7800,7790,302
|
|
20230828,113400,6664296200,7800,7810,7810,7800,78
|
|
20230828,113300,6663687030,7810,7800,7810,7800,165
|
|
20230828,113200,6662400020,7800,7780,7810,7780,141
|
|
20230828,113100,6661299130,7810,7820,7820,7780,1725
|
|
20230828,113000,6647861950,7820,7810,7820,7810,111
|
|
20230828,112900,6646994040,7810,7810,7810,7800,441
|
|
20230828,112800,6643552200,7810,7810,7810,7810,11
|
|
20230828,112700,6643466290,7790,7780,7790,7780,103
|
|
20230828,112600,6642664930,7780,7780,7810,7780,671
|
|
20230828,112500,6637430960,7770,7780,7780,7770,100
|
|
20230828,112400,6636653250,7770,7780,7780,7770,326
|
|
20230828,112300,6634117050,7780,7780,7780,7770,1115
|
|
20230828,112200,6625445370,7780,7800,7800,7780,342
|
|
20230828,112100,6622781030,7800,7780,7800,7780,401
|
|
20230828,112000,6619653250,7780,7780,7780,7780,815
|
|
20230828,111900,6613312550,7770,7770,7770,7770,642
|
|
20230828,111800,6608324210,7770,7790,7800,7770,518
|
|
20230828,111700,6604298330,7790,7790,7790,7790,27
|
|
20230828,111600,6604088000,7790,7770,7790,7770,22
|
|
20230828,111500,6603916720,7760,7800,7800,7760,1106
|
|
20230828,111400,6595315990,7800,7800,7800,7800,101
|
|
20230828,111300,6594528190,7800,7800,7800,7770,493
|
|
20230828,111200,6590686300,7800,7770,7800,7770,501
|
|
20230828,111100,6586784530,7800,7810,7810,7780,37
|
|
20230828,111000,6586496460,7760,7810,7810,7760,994
|
|
20230828,110900,6578747960,7810,7800,7810,7760,4926
|
|
20230828,110800,6540449330,7800,7800,7800,7790,752
|
|
20230828,110700,6534587230,7800,7810,7810,7800,1086
|
|
20230828,110600,6526116310,7800,7790,7800,7790,1389
|
|
20230828,110500,6515288970,7790,7780,7790,7770,1546
|
|
20230828,110400,6503275030,7770,7810,7810,7770,1834
|
|
20230828,110300,6489005980,7820,7820,7830,7810,927
|
|
20230828,110200,6481756810,7830,7830,7830,7800,1456
|
|
20230828,110100,6470386820,7830,7840,7840,7830,29
|
|
20230828,110000,6470159740,7810,7820,7840,7810,209
|
|
20230828,105900,6468525840,7840,7840,7850,7820,3801
|
|
20230828,105800,6438727250,7850,7860,7870,7840,3724
|
|
20230828,105700,6409517540,7860,7890,7890,7850,1449
|
|
20230828,105600,6398133770,7900,7820,7960,7790,11078
|
|
20230828,105500,6310790500,7810,7780,7810,7760,798
|
|
20230828,105400,6304567590,7760,7800,7800,7760,935
|
|
20230828,105300,6297306250,7780,7790,7790,7780,20
|
|
20230828,105200,6297150640,7800,7790,7800,7770,968
|
|
20230828,105100,6289618040,7800,7790,7800,7790,364
|
|
20230828,105000,6286782460,7800,7760,7800,7750,1273
|
|
20230828,104900,6276900990,7760,7800,7800,7760,6030
|
|
20230828,104800,6230018970,7800,7810,7810,7790,413
|
|
20230828,104700,6226798500,7810,7800,7810,7790,193
|
|
20230828,104600,6225293470,7790,7810,7830,7790,2275
|
|
20230828,104500,6207530100,7820,7830,7830,7810,456
|
|
20230828,104400,6203965860,7830,7800,7830,7800,778
|
|
20230828,104300,6197884620,7810,7790,7810,7790,231
|
|
20230828,104200,6196083850,7790,7780,7790,7780,423
|
|
20230828,104100,6192792710,7770,7770,7790,7760,2969
|
|
20230828,104000,6169741260,7770,7770,7780,7760,6638
|
|
20230828,103900,6118193800,7770,7800,7800,7770,3436
|
|
20230828,103800,6091449590,7800,7770,7800,7770,1116
|
|
20230828,103700,6082754720,7790,7790,7790,7780,749
|
|
20230828,103600,6076926000,7780,7760,7780,7760,3323
|
|
20230828,103500,6051108300,7770,7770,7780,7760,2371
|
|
20230828,103400,6032695000,7780,7780,7800,7780,1577
|
|
20230828,103300,6020416420,7780,7800,7800,7780,2657
|
|
20230828,103200,5999736400,7800,7800,7800,7790,2734
|
|
20230828,103100,5978423250,7820,7800,7820,7800,975
|
|
20230828,103000,5970811010,7800,7800,7810,7780,3481
|
|
20230828,102900,5943694390,7800,7780,7810,7770,3097
|
|
20230828,102800,5919592510,7810,7810,7830,7780,2653
|
|
20230828,102700,5898909630,7790,7830,7830,7790,3761
|
|
20230828,102600,5869574750,7810,7780,7830,7770,7925
|
|
20230828,102500,5807773900,7780,7810,7870,7710,37182
|
|
20230828,102400,5519048270,7810,7850,7870,7810,8219
|
|
20230828,102300,5454577490,7860,7860,7870,7840,6529
|
|
20230828,102200,5403304990,7870,7960,7970,7840,11454
|
|
20230828,102100,5312942360,7970,7850,8010,7850,25930
|
|
20230828,102000,5106679000,7850,7820,7870,7820,7548
|
|
20230828,101900,5047404100,7810,7860,7870,7800,21255
|
|
20230828,101800,4881023070,7870,7910,7930,7840,16736
|
|
20230828,101700,4749296690,7910,7950,7960,7910,22556
|
|
20230828,101600,4570232000,7940,7920,7970,7870,33762
|
|
20230828,101500,4302724160,7920,8000,8070,7900,72431
|
|
20230828,101400,3723530530,8000,7950,8050,7880,194254
|
|
20230828,101300,2176150800,8300,8300,8300,8300,0
|
|
20230828,101200,2176150800,8300,8300,8300,8300,0
|
|
20230828,101100,2176150800,8300,7900,8300,7860,147970
|
|
20230828,101000,972191490,7870,7810,7980,7780,34174
|
|
20230828,100900,703248650,7810,7870,7990,7770,23638
|
|
20230828,100800,516946320,7930,7520,7990,7520,32383
|
|
20230828,100700,266438990,7520,7500,7520,7490,2834
|
|
20230828,100600,245166960,7490,7500,7500,7490,362
|
|
20230828,100500,242454710,7500,7500,7500,7500,7
|
|
20230828,100400,242402210,7500,7500,7500,7500,166
|
|
20230828,100300,241157210,7500,7500,7500,7500,181
|
|
20230828,100200,239799710,7500,7510,7510,7500,151
|
|
20230828,100100,238665860,7520,7520,7520,7520,0
|
|
20230828,100000,238665860,7520,7520,7520,7520,221
|
|
20230828,095900,237003940,7520,7520,7520,7520,100
|
|
20230828,095800,236251940,7520,7530,7530,7520,55
|
|
20230828,095700,235838310,7530,7530,7530,7530,510
|
|
20230828,095600,231998010,7530,7530,7530,7530,0
|
|
20230828,095500,231998010,7530,7530,7530,7530,0
|
|
20230828,095400,231998010,7530,7540,7540,7530,31
|
|
20230828,095300,231764570,7540,7530,7540,7530,632
|
|
20230828,095200,227005110,7530,7530,7530,7530,6
|
|
20230828,095100,226959930,7530,7530,7530,7530,21
|
|
20230828,095000,226801800,7530,7530,7530,7530,15
|
|
20230828,094900,226688850,7530,7530,7530,7530,0
|
|
20230828,094800,226688850,7530,7520,7530,7520,302
|
|
20230828,094700,224415140,7520,7500,7520,7500,357
|
|
20230828,094600,221731900,7500,7500,7500,7500,82
|
|
20230828,094500,221116900,7490,7500,7500,7490,43
|
|
20230828,094400,220794500,7500,7520,7520,7500,964
|
|
20230828,094300,213556000,7520,7520,7520,7520,2
|
|
20230828,094200,213540960,7530,7530,7530,7530,1
|
|
20230828,094100,213533430,7530,7530,7530,7530,198
|
|
20230828,094000,212042490,7530,7530,7530,7530,96
|
|
20230828,093900,211319610,7540,7540,7540,7540,103
|
|
20230828,093800,210542990,7540,7540,7540,7540,3
|
|
20230828,093700,210520370,7500,7500,7500,7500,132
|
|
20230828,093600,209530370,7500,7540,7540,7500,264
|
|
20230828,093500,207549530,7540,7530,7550,7530,850
|
|
20230828,093400,201135550,7540,7550,7550,7540,214
|
|
20230828,093300,199520010,7540,7500,7540,7500,1111
|
|
20230828,093200,191160070,7500,7500,7500,7500,146
|
|
20230828,093100,190065070,7500,7500,7500,7500,152
|
|
20230828,093000,188925070,7490,7500,7500,7490,33
|
|
20230828,092900,188677800,7490,7500,7500,7490,1253
|
|
20230828,092800,179286450,7490,7500,7500,7490,151
|
|
20230828,092700,178154110,7500,7490,7500,7490,48
|
|
20230828,092600,177794290,7490,7490,7490,7490,0
|
|
20230828,092500,177794290,7490,7490,7490,7490,0
|
|
20230828,092400,177794290,7490,7500,7500,7490,1182
|
|
20230828,092300,168931290,7500,7490,7500,7490,224
|
|
20230828,092200,167252230,7490,7490,7490,7490,306
|
|
20230828,092100,164960290,7490,7460,7490,7460,1870
|
|
20230828,092000,150983990,7450,7450,7450,7450,508
|
|
20230828,091900,147199390,7450,7430,7460,7430,329
|
|
20230828,091800,144754870,7460,7430,7460,7430,425
|
|
20230828,091700,141596910,7460,7460,7460,7460,1
|
|
20230828,091600,141589450,7460,7420,7460,7420,1852
|
|
20230828,091500,127847570,7420,7420,7420,7420,616
|
|
20230828,091400,123276850,7420,7460,7460,7420,501
|
|
20230828,091300,119552750,7460,7450,7460,7440,1508
|
|
20230828,091200,108324950,7450,7450,7450,7450,221
|
|
20230828,091100,106678500,7450,7440,7450,7440,114
|
|
20230828,091000,105830200,7440,7420,7440,7420,445
|
|
20230828,090900,102523410,7440,7440,7440,7440,1597
|
|
20230828,090800,90641730,7430,7440,7440,7420,3523
|
|
20230828,090700,64469380,7430,7440,7440,7430,512
|
|
20230828,090600,60664730,7430,7440,7440,7430,575
|
|
20230828,090500,56387610,7440,7440,7470,7440,856
|
|
20230828,090400,50018340,7440,7440,7440,7430,1237
|
|
20230828,090300,40816660,7440,7490,7490,7440,1934
|
|
20230828,090200,26360280,7500,7550,7550,7500,664
|
|
20230828,090100,21364580,7500,7560,7560,7500,1622
|
|
20230828,090000,9184750,7530,7550,7550,7510,1220
|