633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193000,15967681860,19140,19140,19140,19140,16561
|
|
20230828,192900,15967681860,19140,19140,19140,19140,0
|
|
20230828,192800,15967681860,19140,19140,19140,19140,0
|
|
20230828,192700,15967681860,19140,19140,19140,19140,0
|
|
20230828,192600,15967681860,19140,19140,19140,19140,0
|
|
20230828,192500,15967681860,19140,19140,19140,19140,0
|
|
20230828,192400,15967681860,19140,19140,19140,19140,0
|
|
20230828,192300,15967681860,19140,19140,19140,19140,0
|
|
20230828,192200,15967681860,19140,19140,19140,19140,0
|
|
20230828,192100,15967681860,19140,19140,19140,19140,0
|
|
20230828,192000,15967681860,19140,19140,19140,19140,0
|
|
20230828,191900,15967681860,19140,19140,19140,19140,0
|
|
20230828,191800,15967681860,19140,19140,19140,19140,0
|
|
20230828,191700,15967681860,19140,19140,19140,19140,0
|
|
20230828,191600,15967681860,19140,19140,19140,19140,0
|
|
20230828,191500,15967681860,19140,19140,19140,19140,0
|
|
20230828,191400,15967681860,19140,19140,19140,19140,0
|
|
20230828,191300,15967681860,19140,19140,19140,19140,0
|
|
20230828,191200,15967681860,19140,19140,19140,19140,0
|
|
20230828,191100,15967681860,19140,19140,19140,19140,0
|
|
20230828,191000,15967681860,19140,19140,19140,19140,0
|
|
20230828,190900,15967681860,19140,19140,19140,19140,0
|
|
20230828,190800,15967681860,19140,19140,19140,19140,0
|
|
20230828,190700,15967681860,19140,19140,19140,19140,0
|
|
20230828,190600,15967681860,19140,19140,19140,19140,0
|
|
20230828,190500,15967681860,19140,19140,19140,19140,0
|
|
20230828,190400,15967681860,19140,19140,19140,19140,0
|
|
20230828,190300,15967681860,19140,19140,19140,19140,0
|
|
20230828,190200,15967681860,19140,19140,19140,19140,0
|
|
20230828,190100,15967681860,19140,19140,19140,19140,0
|
|
20230828,190000,15967681860,19140,19140,19140,19140,16561
|
|
20230828,185900,15967681860,19140,19140,19140,19140,0
|
|
20230828,185800,15967681860,19140,19140,19140,19140,0
|
|
20230828,185700,15967681860,19140,19140,19140,19140,0
|
|
20230828,185600,15967681860,19140,19140,19140,19140,0
|
|
20230828,185500,15967681860,19140,19140,19140,19140,0
|
|
20230828,185400,15967681860,19140,19140,19140,19140,0
|
|
20230828,185300,15967681860,19140,19140,19140,19140,0
|
|
20230828,185200,15967681860,19140,19140,19140,19140,0
|
|
20230828,185100,15967681860,19140,19140,19140,19140,0
|
|
20230828,185000,15967681860,19140,19140,19140,19140,0
|
|
20230828,184900,15967681860,19140,19140,19140,19140,0
|
|
20230828,184800,15967681860,19140,19140,19140,19140,0
|
|
20230828,184700,15967681860,19140,19140,19140,19140,0
|
|
20230828,184600,15967681860,19140,19140,19140,19140,0
|
|
20230828,184500,15967681860,19140,19140,19140,19140,0
|
|
20230828,184400,15967681860,19140,19140,19140,19140,0
|
|
20230828,184300,15967681860,19140,19140,19140,19140,0
|
|
20230828,184200,15967681860,19140,19140,19140,19140,0
|
|
20230828,184100,15967681860,19140,19140,19140,19140,0
|
|
20230828,184000,15967681860,19140,19140,19140,19140,0
|
|
20230828,183900,15967681860,19140,19140,19140,19140,0
|
|
20230828,183800,15967681860,19140,19140,19140,19140,0
|
|
20230828,183700,15967681860,19140,19140,19140,19140,0
|
|
20230828,183600,15967681860,19140,19140,19140,19140,0
|
|
20230828,183500,15967681860,19140,19140,19140,19140,0
|
|
20230828,183400,15967681860,19140,19140,19140,19140,0
|
|
20230828,183300,15967681860,19140,19140,19140,19140,0
|
|
20230828,183200,15967681860,19140,19140,19140,19140,0
|
|
20230828,183100,15967681860,19140,19140,19140,19140,0
|
|
20230828,183000,15967681860,19140,19140,19140,19140,16561
|
|
20230828,182900,15967681860,19140,19140,19140,19140,0
|
|
20230828,182800,15967681860,19140,19140,19140,19140,0
|
|
20230828,182700,15967681860,19140,19140,19140,19140,0
|
|
20230828,182600,15967681860,19140,19140,19140,19140,0
|
|
20230828,182500,15967681860,19140,19140,19140,19140,0
|
|
20230828,182400,15967681860,19140,19140,19140,19140,0
|
|
20230828,182300,15967681860,19140,19140,19140,19140,0
|
|
20230828,182200,15967681860,19140,19140,19140,19140,0
|
|
20230828,182100,15967681860,19140,19140,19140,19140,0
|
|
20230828,182000,15967681860,19140,19140,19140,19140,0
|
|
20230828,181900,15967681860,19140,19140,19140,19140,0
|
|
20230828,181800,15967681860,19140,19140,19140,19140,0
|
|
20230828,181700,15967681860,19140,19140,19140,19140,0
|
|
20230828,181600,15967681860,19140,19140,19140,19140,0
|
|
20230828,181500,15967681860,19140,19140,19140,19140,0
|
|
20230828,181400,15967681860,19140,19140,19140,19140,0
|
|
20230828,181300,15967681860,19140,19140,19140,19140,0
|
|
20230828,181200,15967681860,19140,19140,19140,19140,0
|
|
20230828,181100,15967681860,19140,19140,19140,19140,0
|
|
20230828,181000,15967681860,19140,19140,19140,19140,0
|
|
20230828,180900,15967681860,19140,19140,19140,19140,0
|
|
20230828,180800,15967681860,19140,19140,19140,19140,0
|
|
20230828,180700,15967681860,19140,19140,19140,19140,0
|
|
20230828,180600,15967681860,19140,19140,19140,19140,0
|
|
20230828,180500,15967681860,19140,19140,19140,19140,0
|
|
20230828,180400,15967681860,19140,19140,19140,19140,0
|
|
20230828,180300,15967681860,19140,19140,19140,19140,0
|
|
20230828,180200,15967681860,19140,19140,19140,19140,0
|
|
20230828,180100,15967681860,19140,19140,19140,19140,0
|
|
20230828,180000,15967681860,19140,19140,19140,19140,16561
|
|
20230828,175900,15967681860,19140,19140,19140,19140,0
|
|
20230828,175800,15967681860,19140,19140,19140,19140,0
|
|
20230828,175700,15967681860,19140,19140,19140,19140,0
|
|
20230828,175600,15967681860,19140,19140,19140,19140,0
|
|
20230828,175500,15967681860,19140,19140,19140,19140,0
|
|
20230828,175400,15967681860,19140,19140,19140,19140,0
|
|
20230828,175300,15967681860,19140,19140,19140,19140,0
|
|
20230828,175200,15967681860,19140,19140,19140,19140,0
|
|
20230828,175100,15967681860,19140,19140,19140,19140,0
|
|
20230828,175000,15967681860,19140,19140,19140,19140,0
|
|
20230828,174900,15967681860,19140,19140,19140,19140,0
|
|
20230828,174800,15967681860,19140,19140,19140,19140,0
|
|
20230828,174700,15967681860,19140,19140,19140,19140,0
|
|
20230828,174600,15967681860,19140,19140,19140,19140,0
|
|
20230828,174500,15967681860,19140,19140,19140,19140,0
|
|
20230828,174400,15967681860,19140,19140,19140,19140,0
|
|
20230828,174300,15967681860,19140,19140,19140,19140,0
|
|
20230828,174200,15967681860,19140,19140,19140,19140,0
|
|
20230828,174100,15967681860,19140,19140,19140,19140,0
|
|
20230828,174000,15967681860,19140,19140,19140,19140,0
|
|
20230828,173900,15967681860,19140,19140,19140,19140,0
|
|
20230828,173800,15967681860,19140,19140,19140,19140,0
|
|
20230828,173700,15967681860,19140,19140,19140,19140,0
|
|
20230828,173600,15967681860,19140,19140,19140,19140,0
|
|
20230828,173500,15967681860,19140,19140,19140,19140,0
|
|
20230828,173400,15967681860,19140,19140,19140,19140,0
|
|
20230828,173300,15967681860,19140,19140,19140,19140,0
|
|
20230828,173200,15967681860,19140,19140,19140,19140,0
|
|
20230828,173100,15967681860,19140,19140,19140,19140,0
|
|
20230828,173000,15967681860,19140,19140,19140,19140,16561
|
|
20230828,172900,15967681860,19140,19140,19140,19140,0
|
|
20230828,172800,15967681860,19140,19140,19140,19140,0
|
|
20230828,172700,15967681860,19140,19140,19140,19140,0
|
|
20230828,172600,15967681860,19140,19140,19140,19140,0
|
|
20230828,172500,15967681860,19140,19140,19140,19140,0
|
|
20230828,172400,15967681860,19140,19140,19140,19140,0
|
|
20230828,172300,15967681860,19140,19140,19140,19140,0
|
|
20230828,172200,15967681860,19140,19140,19140,19140,0
|
|
20230828,172100,15967681860,19140,19140,19140,19140,0
|
|
20230828,172000,15967681860,19140,19140,19140,19140,0
|
|
20230828,171900,15967681860,19140,19140,19140,19140,0
|
|
20230828,171800,15967681860,19140,19140,19140,19140,0
|
|
20230828,171700,15967681860,19140,19140,19140,19140,0
|
|
20230828,171600,15967681860,19140,19140,19140,19140,0
|
|
20230828,171500,15967681860,19140,19140,19140,19140,0
|
|
20230828,171400,15967681860,19140,19140,19140,19140,0
|
|
20230828,171300,15967681860,19140,19140,19140,19140,0
|
|
20230828,171200,15967681860,19140,19140,19140,19140,0
|
|
20230828,171100,15967681860,19140,19140,19140,19140,0
|
|
20230828,171000,15967681860,19140,19140,19140,19140,0
|
|
20230828,170900,15967681860,19140,19140,19140,19140,0
|
|
20230828,170800,15967681860,19140,19140,19140,19140,0
|
|
20230828,170700,15967681860,19140,19140,19140,19140,0
|
|
20230828,170600,15967681860,19140,19140,19140,19140,0
|
|
20230828,170500,15967681860,19140,19140,19140,19140,0
|
|
20230828,170400,15967681860,19140,19140,19140,19140,0
|
|
20230828,170300,15967681860,19140,19140,19140,19140,0
|
|
20230828,170200,15967681860,19140,19140,19140,19140,0
|
|
20230828,170100,15967681860,19140,19140,19140,19140,0
|
|
20230828,170000,15967681860,19140,19140,19140,19140,16561
|
|
20230828,165900,15967681860,19140,19140,19140,19140,0
|
|
20230828,165800,15967681860,19140,19140,19140,19140,0
|
|
20230828,165700,15967681860,19140,19140,19140,19140,0
|
|
20230828,165600,15967681860,19140,19140,19140,19140,0
|
|
20230828,165500,15967681860,19140,19140,19140,19140,0
|
|
20230828,165400,15967681860,19140,19140,19140,19140,0
|
|
20230828,165300,15967681860,19140,19140,19140,19140,0
|
|
20230828,165200,15967681860,19140,19140,19140,19140,0
|
|
20230828,165100,15967681860,19140,19140,19140,19140,0
|
|
20230828,165000,15967681860,19140,19140,19140,19140,0
|
|
20230828,164900,15967681860,19140,19140,19140,19140,0
|
|
20230828,164800,15967681860,19140,19140,19140,19140,0
|
|
20230828,164700,15967681860,19140,19140,19140,19140,0
|
|
20230828,164600,15967681860,19140,19140,19140,19140,0
|
|
20230828,164500,15967681860,19140,19140,19140,19140,0
|
|
20230828,164400,15967681860,19140,19140,19140,19140,0
|
|
20230828,164300,15967681860,19140,19140,19140,19140,0
|
|
20230828,164200,15967681860,19140,19140,19140,19140,0
|
|
20230828,164100,15967681860,19140,19140,19140,19140,0
|
|
20230828,164000,15967681860,19140,19140,19140,19140,0
|
|
20230828,163900,15967681860,19140,19140,19140,19140,0
|
|
20230828,163800,15967681860,19140,19140,19140,19140,0
|
|
20230828,163700,15967681860,19140,19140,19140,19140,0
|
|
20230828,163600,15967681860,19140,19140,19140,19140,0
|
|
20230828,163500,15967681860,19140,19140,19140,19140,0
|
|
20230828,163400,15967681860,19140,19140,19140,19140,0
|
|
20230828,163300,15967681860,19140,19140,19140,19140,0
|
|
20230828,163200,15967681860,19140,19140,19140,19140,0
|
|
20230828,163100,15967681860,19140,19140,19140,19140,0
|
|
20230828,163000,15967681860,19140,19140,19140,19140,16561
|
|
20230828,162900,15967681860,19140,19140,19140,19140,0
|
|
20230828,162800,15967681860,19140,19140,19140,19140,0
|
|
20230828,162700,15967681860,19140,19140,19140,19140,0
|
|
20230828,162600,15967681860,19140,19140,19140,19140,0
|
|
20230828,162500,15967681860,19140,19140,19140,19140,0
|
|
20230828,162400,15967681860,19140,19140,19140,19140,0
|
|
20230828,162300,15967681860,19140,19140,19140,19140,0
|
|
20230828,162200,15967681860,19140,19140,19140,19140,0
|
|
20230828,162100,15967681860,19140,19140,19140,19140,0
|
|
20230828,162000,15967681860,19140,19140,19140,19140,0
|
|
20230828,161900,15967681860,19140,19140,19140,19140,0
|
|
20230828,161800,15967681860,19140,19140,19140,19140,0
|
|
20230828,161700,15967681860,19140,19140,19140,19140,0
|
|
20230828,161600,15967681860,19140,19140,19140,19140,0
|
|
20230828,161500,15967681860,19140,19140,19140,19140,0
|
|
20230828,161400,15967681860,19140,19140,19140,19140,0
|
|
20230828,161300,15967681860,19140,19140,19140,19140,0
|
|
20230828,161200,15967681860,19140,19140,19140,19140,0
|
|
20230828,161100,15967681860,19140,19140,19140,19140,0
|
|
20230828,161000,15967681860,19140,19140,19140,19140,0
|
|
20230828,160900,15967681860,19140,19140,19140,19140,0
|
|
20230828,160800,15967681860,19140,19140,19140,19140,0
|
|
20230828,160700,15967681860,19140,19140,19140,19140,0
|
|
20230828,160600,15967681860,19140,19140,19140,19140,0
|
|
20230828,160500,15967681860,19140,19140,19140,19140,0
|
|
20230828,160400,15967681860,19140,19140,19140,19140,0
|
|
20230828,160300,15967681860,19140,19140,19140,19140,0
|
|
20230828,160200,15967681860,19140,19140,19140,19140,0
|
|
20230828,160100,15967681860,19140,19140,19140,19140,0
|
|
20230828,160000,15967681860,19140,19140,19140,19140,16561
|
|
20230828,155900,15967681860,19140,19140,19140,19140,0
|
|
20230828,155800,15967681860,19140,19140,19140,19140,0
|
|
20230828,155700,15967681860,19140,19140,19140,19140,0
|
|
20230828,155600,15967681860,19140,19140,19140,19140,0
|
|
20230828,155500,15967681860,19140,19140,19140,19140,0
|
|
20230828,155400,15967681860,19140,19140,19140,19140,0
|
|
20230828,155300,15967681860,19140,19140,19140,19140,0
|
|
20230828,155200,15967681860,19140,19140,19140,19140,0
|
|
20230828,155100,15967681860,19140,19140,19140,19140,0
|
|
20230828,155000,15967681860,19140,19140,19140,19140,0
|
|
20230828,154900,15967681860,19140,19140,19140,19140,0
|
|
20230828,154800,15967681860,19140,19140,19140,19140,0
|
|
20230828,154700,15967681860,19140,19140,19140,19140,0
|
|
20230828,154600,15967681860,19140,19140,19140,19140,0
|
|
20230828,154500,15967681860,19140,19140,19140,19140,0
|
|
20230828,154400,15967681860,19140,19140,19140,19140,0
|
|
20230828,154300,15967681860,19140,19140,19140,19140,0
|
|
20230828,154200,15967681860,19140,19140,19140,19140,0
|
|
20230828,154100,15967681860,19140,19140,19140,19140,0
|
|
20230828,154000,15967681860,19140,19140,19140,19140,0
|
|
20230828,153900,15967681860,19140,19140,19140,19140,0
|
|
20230828,153800,15967681860,19140,19140,19140,19140,0
|
|
20230828,153700,15967681860,19140,19140,19140,19140,0
|
|
20230828,153600,15967681860,19140,19140,19140,19140,0
|
|
20230828,153500,15967681860,19140,19140,19140,19140,0
|
|
20230828,153400,15967681860,19140,19140,19140,19140,0
|
|
20230828,153300,15967681860,19140,19140,19140,19140,0
|
|
20230828,153200,15967681860,19140,19140,19140,19140,0
|
|
20230828,153100,15967681860,19140,19140,19140,19140,0
|
|
20230828,153000,15967681860,19140,19140,19140,19140,33122
|
|
20230828,152900,15650704320,19140,19140,19140,19140,0
|
|
20230828,152800,15650704320,19140,19140,19140,19140,0
|
|
20230828,152700,15650704320,19140,19140,19140,19140,0
|
|
20230828,152600,15650704320,19140,19140,19140,19140,0
|
|
20230828,152500,15650704320,19140,19140,19140,19140,0
|
|
20230828,152400,15650704320,19140,19140,19140,19140,0
|
|
20230828,152300,15650704320,19140,19140,19140,19140,0
|
|
20230828,152200,15650704320,19140,19140,19140,19140,0
|
|
20230828,152100,15650704320,19140,19140,19140,19140,0
|
|
20230828,152000,15650704320,19140,19140,19140,19140,0
|
|
20230828,151900,15650704320,19140,19120,19150,19120,2789
|
|
20230828,151800,15597326000,19130,19110,19130,19110,753
|
|
20230828,151700,15582932160,19120,19100,19120,19100,2228
|
|
20230828,151600,15540352940,19110,19130,19130,19100,18771
|
|
20230828,151500,15181544820,19120,19140,19140,19120,4127
|
|
20230828,151400,15102597430,19140,19130,19140,19130,1171
|
|
20230828,151300,15080194850,19130,19130,19140,19130,415
|
|
20230828,151200,15072252210,19140,19140,19140,19130,2470
|
|
20230828,151100,15024996810,19130,19140,19150,19130,1072
|
|
20230828,151000,15004479920,19140,19150,19160,19140,4076
|
|
20230828,150900,14926451160,19150,19140,19150,19140,1475
|
|
20230828,150800,14898205770,19140,19140,19150,19140,2189
|
|
20230828,150700,14856307100,19140,19140,19150,19140,1789
|
|
20230828,150600,14822061870,19140,19130,19150,19130,1857
|
|
20230828,150500,14786519670,19140,19130,19140,19130,2927
|
|
20230828,150400,14730507890,19140,19130,19140,19130,1359
|
|
20230828,150300,14704508960,19130,19130,19140,19130,1485
|
|
20230828,150200,14676099720,19140,19130,19140,19130,1882
|
|
20230828,150100,14640095270,19130,19140,19140,19130,2451
|
|
20230828,150000,14593191030,19140,19130,19170,19130,1794
|
|
20230828,145900,14558832950,19130,19150,19170,19130,3404
|
|
20230828,145800,14493666190,19160,19140,19160,19130,2688
|
|
20230828,145700,14442212690,19140,19140,19150,19130,936
|
|
20230828,145600,14424298210,19140,19150,19150,19130,6064
|
|
20230828,145500,14308278560,19140,19140,19150,19140,6371
|
|
20230828,145400,14186337470,19140,19150,19150,19140,1458
|
|
20230828,145300,14158430240,19150,19150,19160,19140,1917
|
|
20230828,145200,14121719860,19150,19160,19160,19150,1825
|
|
20230828,145100,14086769540,19160,19150,19160,19140,3769
|
|
20230828,145000,14014594580,19150,19170,19170,19150,1637
|
|
20230828,144900,13983223520,19160,19170,19170,19160,1307
|
|
20230828,144800,13958179760,19170,19160,19170,19150,1543
|
|
20230828,144700,13928614890,19160,19150,19170,19150,1955
|
|
20230828,144600,13891159100,19160,19160,19160,19150,1859
|
|
20230828,144500,13855555360,19160,19150,19160,19150,960
|
|
20230828,144400,13837167490,19160,19150,19160,19150,1374
|
|
20230828,144300,13810855310,19150,19170,19170,19150,5175
|
|
20230828,144200,13711705110,19170,19160,19170,19160,1533
|
|
20230828,144100,13682329910,19160,19160,19170,19160,1309
|
|
20230828,144000,13657247720,19160,19160,19170,19160,671
|
|
20230828,143900,13644389600,19160,19170,19180,19160,1499
|
|
20230828,143800,13615653630,19170,19180,19180,19160,1359
|
|
20230828,143700,13589601940,19170,19180,19190,19170,1010
|
|
20230828,143600,13570231380,19180,19170,19180,19160,5820
|
|
20230828,143500,13458655540,19170,19180,19190,19170,914
|
|
20230828,143400,13441125480,19180,19170,19190,19160,1826
|
|
20230828,143300,13406122430,19170,19170,19180,19170,679
|
|
20230828,143200,13393104420,19180,19170,19180,19170,913
|
|
20230828,143100,13375595210,19170,19170,19180,19160,425
|
|
20230828,143000,13367448380,19160,19170,19180,19160,530
|
|
20230828,142900,13357288590,19170,19180,19180,19160,536
|
|
20230828,142800,13347014110,19180,19170,19180,19160,581
|
|
20230828,142700,13335876740,19170,19170,19180,19160,2012
|
|
20230828,142600,13297307030,19170,19170,19170,19160,529
|
|
20230828,142500,13287167160,19170,19170,19180,19160,4874
|
|
20230828,142400,13193732730,19170,19170,19180,19170,653
|
|
20230828,142300,13181214180,19180,19170,19180,19170,1773
|
|
20230828,142200,13147214570,19170,19170,19180,19170,204
|
|
20230828,142100,13143302670,19170,19170,19180,19170,467
|
|
20230828,142000,13134346330,19180,19180,19180,19170,474
|
|
20230828,141900,13125256900,19170,19180,19180,19170,948
|
|
20230828,141800,13107076140,19180,19190,19190,19180,540
|
|
20230828,141700,13096718870,19190,19190,19200,19180,958
|
|
20230828,141600,13078329360,19190,19180,19190,19180,412
|
|
20230828,141500,13070423910,19180,19190,19190,19180,696
|
|
20230828,141400,13057071430,19190,19200,19200,19180,422
|
|
20230828,141300,13048973760,19190,19200,19210,19180,2469
|
|
20230828,141200,13001580340,19200,19170,19210,19170,2617
|
|
20230828,141100,12951362140,19180,19180,19190,19170,2214
|
|
20230828,141000,12908897730,19180,19180,19190,19180,853
|
|
20230828,140900,12892536410,19180,19180,19190,19180,310
|
|
20230828,140800,12886589280,19190,19190,19190,19180,575
|
|
20230828,140700,12875560580,19190,19180,19190,19180,285
|
|
20230828,140600,12870093480,19190,19190,19190,19180,735
|
|
20230828,140500,12855993270,19190,19180,19190,19180,706
|
|
20230828,140400,12842450090,19190,19180,19200,19180,359
|
|
20230828,140300,12835562690,19180,19190,19190,19180,928
|
|
20230828,140200,12817762490,19180,19190,19190,19180,261
|
|
20230828,140100,12812754870,19190,19180,19190,19180,1023
|
|
20230828,140000,12793128500,19180,19180,19190,19180,371
|
|
20230828,135900,12786011460,19190,19180,19190,19180,1217
|
|
20230828,135800,12762666740,19180,19180,19190,19180,1996
|
|
20230828,135700,12724383450,19180,19200,19200,19180,1386
|
|
20230828,135600,12697786900,19200,19210,19220,19200,662
|
|
20230828,135500,12685073670,19220,19210,19220,19210,751
|
|
20230828,135400,12670641710,19210,19200,19210,19200,1155
|
|
20230828,135300,12648457030,19200,19200,19210,19200,1022
|
|
20230828,135200,12628831640,19210,19210,19220,19200,821
|
|
20230828,135100,12613061220,19210,19210,19220,19210,720
|
|
20230828,135000,12599229950,19210,19220,19220,19210,187
|
|
20230828,134900,12595637130,19220,19200,19220,19200,1113
|
|
20230828,134800,12574257430,19200,19210,19220,19200,801
|
|
20230828,134700,12558867050,19210,19200,19210,19200,436
|
|
20230828,134600,12550492780,19200,19170,19200,19170,1119
|
|
20230828,134500,12529023560,19170,19190,19200,19170,2397
|
|
20230828,134400,12483052810,19190,19170,19190,19170,1020
|
|
20230828,134300,12463491420,19170,19180,19180,19170,422
|
|
20230828,134200,12455399960,19180,19180,19190,19180,534
|
|
20230828,134100,12445157060,19180,19180,19180,19170,2023
|
|
20230828,134000,12406374120,19180,19180,19180,19170,2949
|
|
20230828,133900,12349835980,19180,19180,19180,19170,1672
|
|
20230828,133800,12317778980,19190,19200,19200,19180,7534
|
|
20230828,133700,12173240480,19200,19190,19200,19190,1051
|
|
20230828,133600,12153071540,19200,19210,19210,19190,17963
|
|
20230828,133500,11808198980,19210,19210,19220,19210,331
|
|
20230828,133400,11801839720,19210,19220,19220,19210,928
|
|
20230828,133300,11784010950,19210,19210,19220,19210,1023
|
|
20230828,133200,11764358390,19210,19210,19220,19210,404
|
|
20230828,133100,11756596800,19210,19210,19220,19210,798
|
|
20230828,133000,11741265850,19210,19210,19220,19210,705
|
|
20230828,132900,11727716870,19210,19230,19230,19210,4344
|
|
20230828,132800,11644222620,19220,19220,19230,19220,1022
|
|
20230828,132700,11624573660,19220,19230,19230,19220,436
|
|
20230828,132600,11616190120,19230,19230,19230,19230,1467
|
|
20230828,132500,11587979710,19240,19240,19240,19230,3664
|
|
20230828,132400,11517489980,19230,19240,19240,19230,5823
|
|
20230828,132300,11405499230,19240,19260,19260,19240,4299
|
|
20230828,132200,11322749510,19260,19260,19270,19260,541
|
|
20230828,132100,11312329770,19270,19260,19270,19260,1086
|
|
20230828,132000,11291412380,19260,19280,19280,19260,894
|
|
20230828,131900,11274189730,19270,19270,19280,19270,1361
|
|
20230828,131800,11247963170,19270,19270,19290,19260,794
|
|
20230828,131700,11232667190,19260,19250,19290,19250,771
|
|
20230828,131600,11217822110,19260,19260,19270,19250,444
|
|
20230828,131500,11209268360,19260,19270,19270,19250,293
|
|
20230828,131400,11203626610,19250,19240,19250,19240,1611
|
|
20230828,131300,11172619950,19250,19250,19250,19250,210
|
|
20230828,131200,11168577450,19240,19240,19250,19240,761
|
|
20230828,131100,11153935570,19240,19250,19250,19240,300
|
|
20230828,131000,11148161680,19250,19240,19250,19230,8243
|
|
20230828,130900,10989573400,19250,19250,19260,19250,724
|
|
20230828,130800,10975635390,19250,19240,19250,19240,658
|
|
20230828,130700,10962973630,19250,19240,19250,19240,1120
|
|
20230828,130600,10941417590,19240,19250,19250,19240,913
|
|
20230828,130500,10923850620,19240,19240,19250,19240,2286
|
|
20230828,130400,10879850650,19240,19250,19250,19240,2096
|
|
20230828,130300,10839519020,19250,19250,19270,19250,5486
|
|
20230828,130200,10733912340,19250,19260,19270,19250,3765
|
|
20230828,130100,10661421270,19270,19260,19270,19260,605
|
|
20230828,130000,10649768950,19260,19250,19260,19250,1550
|
|
20230828,125900,10619924450,19250,19260,19260,19250,2430
|
|
20230828,125800,10573143900,19250,19260,19260,19250,679
|
|
20230828,125700,10560071970,19260,19250,19260,19250,3108
|
|
20230828,125600,10500232670,19250,19280,19280,19250,8955
|
|
20230828,125500,10327679670,19280,19280,19290,19280,528
|
|
20230828,125400,10317495620,19300,19280,19300,19280,939
|
|
20230828,125300,10299379890,19280,19280,19280,19280,205
|
|
20230828,125200,10295427490,19280,19290,19290,19280,570
|
|
20230828,125100,10284435940,19280,19270,19290,19270,314
|
|
20230828,125000,10278381690,19290,19280,19290,19280,1824
|
|
20230828,124900,10243214560,19280,19280,19280,19280,172
|
|
20230828,124800,10239898400,19280,19280,19280,19270,1345
|
|
20230828,124700,10213968320,19270,19280,19280,19270,2060
|
|
20230828,124600,10174253610,19280,19290,19290,19280,494
|
|
20230828,124500,10164729280,19280,19290,19290,19280,2396
|
|
20230828,124400,10118522750,19290,19290,19290,19290,124
|
|
20230828,124300,10116130790,19290,19290,19290,19290,60
|
|
20230828,124200,10114973390,19290,19300,19300,19290,3232
|
|
20230828,124100,10052617270,19300,19330,19330,19300,11373
|
|
20230828,124000,9833074790,19320,19320,19320,19310,580
|
|
20230828,123900,9821872730,19330,19320,19330,19320,172
|
|
20230828,123800,9818548930,19320,19310,19320,19310,2653
|
|
20230828,123700,9767310940,19320,19320,19320,19310,294
|
|
20230828,123600,9761631880,19320,19310,19320,19310,555
|
|
20230828,123500,9750913910,19320,19320,19320,19310,1195
|
|
20230828,123400,9727832540,19320,19310,19320,19310,689
|
|
20230828,123300,9714525480,19310,19310,19320,19310,2168
|
|
20230828,123200,9672661240,19330,19330,19330,19310,57
|
|
20230828,123100,9671559850,19350,19310,19350,19300,2905
|
|
20230828,123000,9615383270,19310,19330,19330,19310,670
|
|
20230828,122900,9602444390,19310,19310,19330,19310,657
|
|
20230828,122800,9589753980,19310,19330,19330,19310,472
|
|
20230828,122700,9580638080,19330,19310,19330,19310,1338
|
|
20230828,122600,9554780810,19310,19310,19320,19310,591
|
|
20230828,122500,9543367680,19310,19300,19310,19300,2005
|
|
20230828,122400,9504660650,19300,19290,19300,19290,867
|
|
20230828,122300,9487929290,19300,19300,19310,19290,935
|
|
20230828,122200,9469887130,19300,19310,19310,19290,1280
|
|
20230828,122100,9445188060,19310,19300,19310,19300,10894
|
|
20230828,122000,9234919600,19310,19310,19320,19310,11411
|
|
20230828,121900,9014570070,19310,19320,19320,19300,9082
|
|
20230828,121800,8839202940,19320,19320,19320,19310,1138
|
|
20230828,121700,8817220860,19320,19320,19320,19310,999
|
|
20230828,121600,8797920200,19320,19310,19320,19310,631
|
|
20230828,121500,8785735160,19320,19320,19320,19310,225
|
|
20230828,121400,8781389160,19320,19320,19320,19310,1230
|
|
20230828,121300,8757625960,19320,19330,19330,19320,4100
|
|
20230828,121200,8678404640,19340,19330,19340,19330,824
|
|
20230828,121100,8662475590,19340,19340,19350,19340,374
|
|
20230828,121000,8655242420,19350,19350,19350,19340,534
|
|
20230828,120900,8644912920,19350,19340,19350,19340,421
|
|
20230828,120800,8636770020,19340,19350,19360,19340,791
|
|
20230828,120700,8621464940,19360,19330,19360,19320,1124
|
|
20230828,120600,8599724710,19330,19330,19330,19320,819
|
|
20230828,120500,8583898760,19320,19330,19330,19320,240
|
|
20230828,120400,8579260580,19330,19320,19330,19320,1191
|
|
20230828,120300,8556247270,19320,19340,19340,19320,3299
|
|
20230828,120200,8492468910,19340,19340,19340,19340,103
|
|
20230828,120100,8490476890,19340,19350,19350,19330,1275
|
|
20230828,120000,8465820660,19340,19330,19340,19330,565
|
|
20230828,115900,8454894960,19330,19320,19330,19320,850
|
|
20230828,115800,8438464720,19320,19330,19330,19320,924
|
|
20230828,115700,8420609390,19330,19330,19330,19320,351
|
|
20230828,115600,8413824940,19330,19330,19330,19320,696
|
|
20230828,115500,8400376030,19330,19320,19330,19320,245
|
|
20230828,115400,8395641430,19330,19330,19340,19330,664
|
|
20230828,115300,8382805910,19330,19330,19330,19330,331
|
|
20230828,115200,8376407680,19330,19330,19340,19330,197
|
|
20230828,115100,8372599500,19330,19330,19330,19320,733
|
|
20230828,115000,8358435230,19330,19320,19330,19320,95
|
|
20230828,114900,8356599450,19330,19330,19330,19320,546
|
|
20230828,114800,8346048040,19320,19320,19330,19320,1928
|
|
20230828,114700,8308787690,19320,19320,19330,19310,893
|
|
20230828,114600,8291533710,19320,19320,19320,19320,890
|
|
20230828,114500,8274338910,19320,19310,19320,19310,941
|
|
20230828,114400,8256162430,19320,19320,19320,19310,1895
|
|
20230828,114300,8219561410,19320,19320,19330,19310,3857
|
|
20230828,114200,8145044350,19330,19350,19350,19330,3226
|
|
20230828,114100,8082680360,19340,19360,19360,19340,1757
|
|
20230828,114000,8048697670,19340,19350,19350,19340,517
|
|
20230828,113900,8038695430,19350,19350,19350,19340,412
|
|
20230828,113800,8030726630,19350,19350,19350,19350,154
|
|
20230828,113700,8027746730,19340,19340,19360,19340,1217
|
|
20230828,113600,8004202500,19340,19350,19360,19340,1286
|
|
20230828,113500,7979318810,19350,19350,19350,19350,77
|
|
20230828,113400,7977828860,19350,19360,19370,19350,559
|
|
20230828,113300,7967008620,19350,19350,19350,19340,258
|
|
20230828,113200,7962016860,19350,19340,19350,19340,543
|
|
20230828,113100,7951513260,19350,19350,19380,19340,309
|
|
20230828,113000,7945535060,19350,19350,19350,19330,595
|
|
20230828,112900,7934027160,19350,19360,19360,19340,782
|
|
20230828,112800,7918897420,19340,19350,19350,19330,419
|
|
20230828,112700,7910794090,19340,19330,19340,19320,1319
|
|
20230828,112600,7885301470,19330,19360,19360,19330,3584
|
|
20230828,112500,7816010960,19360,19340,19360,19330,985
|
|
20230828,112400,7796961680,19330,19340,19340,19330,1342
|
|
20230828,112300,7771015550,19340,19370,19370,19340,6061
|
|
20230828,112200,7653740090,19380,19370,19380,19360,728
|
|
20230828,112100,7639640680,19370,19360,19370,19360,1130
|
|
20230828,112000,7617757800,19370,19370,19370,19360,216
|
|
20230828,111900,7613574790,19360,19370,19370,19360,1294
|
|
20230828,111800,7588521460,19370,19380,19380,19370,2533
|
|
20230828,111700,7539452740,19380,19390,19390,19380,3470
|
|
20230828,111600,7472196290,19390,19390,19400,19390,669
|
|
20230828,111500,7459224130,19390,19410,19410,19390,1912
|
|
20230828,111400,7422148510,19400,19420,19420,19400,1726
|
|
20230828,111300,7388654420,19420,19420,19420,19410,319
|
|
20230828,111200,7382460950,19420,19410,19420,19400,2312
|
|
20230828,111100,7337590840,19410,19410,19410,19400,646
|
|
20230828,111000,7325058010,19410,19410,19410,19410,1458
|
|
20230828,110900,7296758230,19410,19470,19470,19410,2186
|
|
20230828,110800,7254250650,19480,19480,19490,19480,896
|
|
20230828,110700,7236793950,19480,19470,19490,19470,2088
|
|
20230828,110600,7196130090,19470,19380,19470,19380,2151
|
|
20230828,110500,7154301520,19410,19380,19410,19370,2242
|
|
20230828,110400,7110838610,19390,19400,19400,19380,800
|
|
20230828,110300,7095329080,19400,19390,19400,19380,1185
|
|
20230828,110200,7072352820,19380,19380,19390,19380,1158
|
|
20230828,110100,7049910000,19380,19390,19390,19380,287
|
|
20230828,110000,7044346590,19390,19410,19410,19390,1214
|
|
20230828,105900,7020804440,19410,19400,19410,19400,1227
|
|
20230828,105800,6996999000,19410,19410,19410,19400,362
|
|
20230828,105700,6989975400,19410,19410,19420,19410,2310
|
|
20230828,105600,6945122400,19420,19420,19420,19410,858
|
|
20230828,105500,6928462770,19420,19410,19420,19410,31
|
|
20230828,105400,6927861050,19410,19410,19420,19410,177
|
|
20230828,105300,6924424920,19410,19400,19410,19400,502
|
|
20230828,105200,6914684020,19420,19410,19420,19390,2476
|
|
20230828,105100,6866650800,19410,19410,19410,19410,970
|
|
20230828,105000,6847823100,19420,19410,19420,19410,236
|
|
20230828,104900,6843242330,19410,19410,19410,19410,445
|
|
20230828,104800,6834604880,19420,19420,19420,19410,418
|
|
20230828,104700,6826489740,19420,19400,19420,19400,2962
|
|
20230828,104600,6769015740,19410,19450,19450,19410,4810
|
|
20230828,104500,6675569130,19450,19450,19450,19450,950
|
|
20230828,104400,6657091630,19460,19480,19480,19460,1022
|
|
20230828,104300,6637201310,19480,19490,19490,19470,1951
|
|
20230828,104200,6599196280,19480,19490,19490,19480,340
|
|
20230828,104100,6592572980,19480,19480,19480,19480,202
|
|
20230828,104000,6588638020,19480,19470,19480,19470,54
|
|
20230828,103900,6587586610,19470,19480,19480,19470,689
|
|
20230828,103800,6574165090,19460,19460,19460,19460,74
|
|
20230828,103700,6572725050,19480,19490,19490,19480,1792
|
|
20230828,103600,6537814300,19490,19460,19490,19460,364
|
|
20230828,103500,6530723940,19460,19460,19480,19460,1173
|
|
20230828,103400,6507887250,19460,19490,19490,19460,916
|
|
20230828,103300,6490053810,19490,19490,19490,19490,1081
|
|
20230828,103200,6468985120,19490,19490,19490,19490,621
|
|
20230828,103100,6456881830,19490,19510,19510,19490,1802
|
|
20230828,103000,6421743280,19500,19510,19510,19500,323
|
|
20230828,102900,6415441960,19510,19520,19520,19510,205
|
|
20230828,102800,6411441740,19520,19510,19520,19500,1488
|
|
20230828,102700,6382405040,19510,19500,19520,19500,1627
|
|
20230828,102600,6350662120,19520,19500,19520,19500,454
|
|
20230828,102500,6341802960,19500,19520,19520,19500,970
|
|
20230828,102400,6322871620,19510,19470,19510,19470,1752
|
|
20230828,102300,6288729660,19470,19380,19470,19380,4943
|
|
20230828,102200,6192823070,19390,19390,19390,19380,303
|
|
20230828,102100,6186948900,19390,19390,19390,19390,690
|
|
20230828,102000,6173569800,19390,19400,19400,19390,599
|
|
20230828,101900,6161954910,19400,19340,19400,19340,5706
|
|
20230828,101800,6051336740,19330,19330,19390,19330,7603
|
|
20230828,101700,5904243380,19330,19360,19360,19310,5944
|
|
20230828,101600,5789350670,19360,19350,19360,19340,3500
|
|
20230828,101500,5721621970,19350,19380,19380,19350,5392
|
|
20230828,101400,5617234640,19390,19410,19420,19380,4894
|
|
20230828,101300,5522304240,19420,19410,19420,19410,1064
|
|
20230828,101200,5501651550,19420,19450,19450,19410,7357
|
|
20230828,101100,5358680830,19460,19460,19460,19460,1119
|
|
20230828,101000,5336905090,19450,19460,19470,19450,2131
|
|
20230828,100900,5295449960,19460,19460,19460,19460,209
|
|
20230828,100800,5291382820,19460,19470,19470,19450,356
|
|
20230828,100700,5284458190,19470,19480,19490,19450,10592
|
|
20230828,100600,5078299860,19480,19490,19500,19480,523
|
|
20230828,100500,5068106580,19490,19490,19490,19470,376
|
|
20230828,100400,5060780370,19500,19480,19500,19480,133
|
|
20230828,100300,5058187710,19480,19500,19500,19470,1002
|
|
20230828,100200,5038668040,19500,19530,19530,19500,330
|
|
20230828,100100,5032226230,19520,19500,19520,19490,741
|
|
20230828,100000,5017774710,19490,19470,19490,19470,275
|
|
20230828,095900,5012415400,19480,19480,19480,19460,2828
|
|
20230828,095800,4957351560,19480,19480,19480,19470,2034
|
|
20230828,095700,4917731890,19480,19480,19480,19460,4368
|
|
20230828,095600,4832704610,19480,19480,19490,19460,2322
|
|
20230828,095500,4787491330,19480,19510,19520,19480,4232
|
|
20230828,095400,4704959620,19510,19590,19590,19510,5871
|
|
20230828,095300,4590278420,19590,19560,19590,19560,1536
|
|
20230828,095200,4560213380,19560,19540,19570,19540,1363
|
|
20230828,095100,4533553550,19570,19550,19570,19540,3870
|
|
20230828,095000,4457866370,19550,19530,19560,19530,1906
|
|
20230828,094900,4420620260,19530,19520,19530,19520,1248
|
|
20230828,094800,4396254700,19510,19510,19520,19500,1449
|
|
20230828,094700,4367991280,19510,19530,19530,19510,1313
|
|
20230828,094600,4342360110,19530,19520,19530,19520,721
|
|
20230828,094500,4328281720,19510,19510,19530,19510,396
|
|
20230828,094400,4320553550,19510,19510,19520,19510,699
|
|
20230828,094300,4306913060,19510,19510,19520,19500,2812
|
|
20230828,094200,4252070900,19510,19500,19520,19500,1509
|
|
20230828,094100,4222630760,19500,19490,19500,19480,860
|
|
20230828,094000,4205862360,19480,19490,19490,19470,3730
|
|
20230828,093900,4133190780,19490,19470,19500,19470,1707
|
|
20230828,093800,4099934090,19470,19480,19490,19470,750
|
|
20230828,093700,4085325550,19480,19520,19520,19470,1709
|
|
20230828,093600,4052027690,19530,19470,19530,19470,1676
|
|
20230828,093500,4019358960,19480,19490,19490,19450,23199
|
|
20230828,093400,3567625820,19500,19500,19510,19500,1576
|
|
20230828,093300,3536891750,19500,19500,19520,19500,1141
|
|
20230828,093200,3514639710,19500,19490,19510,19490,2314
|
|
20230828,093100,3469518850,19490,19490,19560,19470,3879
|
|
20230828,093000,3393877930,19500,19550,19550,19500,4918
|
|
20230828,092900,3297858030,19550,19570,19590,19550,5939
|
|
20230828,092800,3181710020,19570,19600,19600,19570,1285
|
|
20230828,092700,3156532020,19600,19620,19620,19600,1206
|
|
20230828,092600,3132877720,19630,19670,19670,19630,3281
|
|
20230828,092500,3068419400,19660,19640,19660,19640,2128
|
|
20230828,092400,3026601190,19640,19630,19650,19630,1342
|
|
20230828,092300,3000247410,19640,19650,19650,19630,1649
|
|
20230828,092200,2967861370,19660,19670,19690,19660,7052
|
|
20230828,092100,2829114830,19680,19630,19690,19630,2185
|
|
20230828,092000,2786152720,19630,19480,19630,19480,10534
|
|
20230828,091900,2579830940,19520,19510,19520,19460,4652
|
|
20230828,091800,2489188260,19480,19510,19520,19480,9187
|
|
20230828,091700,2310126850,19520,19550,19560,19520,2697
|
|
20230828,091600,2257441550,19550,19580,19580,19550,1762
|
|
20230828,091500,2222975430,19580,19610,19610,19580,4189
|
|
20230828,091400,2140893120,19600,19650,19650,19580,8578
|
|
20230828,091300,1972564540,19650,19700,19700,19650,7974
|
|
20230828,091200,1815641430,19700,19680,19700,19680,1293
|
|
20230828,091100,1790182570,19680,19690,19700,19660,3049
|
|
20230828,091000,1730152270,19700,19620,19700,19620,5371
|
|
20230828,090900,1624627530,19660,19610,19690,19610,5635
|
|
20230828,090800,1514052070,19610,19710,19710,19610,6587
|
|
20230828,090700,1384642270,19680,19700,19730,19680,4000
|
|
20230828,090600,1305877790,19720,19730,19740,19710,4912
|
|
20230828,090500,1208973800,19720,19670,19740,19670,5612
|
|
20230828,090400,1098341120,19670,19730,19750,19670,4780
|
|
20230828,090300,1004088270,19730,19750,19770,19600,5875
|
|
20230828,090200,888448700,19750,19570,19770,19550,13648
|
|
20230828,090100,620071900,19570,19660,19660,19490,5343
|
|
20230828,090000,515450770,19670,19710,19720,19470,26135
|