650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194700,7256549520,7890,7890,7890,7890,16013
|
|
20230828,194600,7256549520,7890,7890,7890,7890,0
|
|
20230828,194500,7256549520,7890,7890,7890,7890,0
|
|
20230828,194400,7256549520,7890,7890,7890,7890,0
|
|
20230828,194300,7256549520,7890,7890,7890,7890,0
|
|
20230828,194200,7256549520,7890,7890,7890,7890,0
|
|
20230828,194100,7256549520,7890,7890,7890,7890,0
|
|
20230828,194000,7256549520,7890,7890,7890,7890,0
|
|
20230828,193900,7256549520,7890,7890,7890,7890,0
|
|
20230828,193800,7256549520,7890,7890,7890,7890,0
|
|
20230828,193700,7256549520,7890,7890,7890,7890,0
|
|
20230828,193600,7256549520,7890,7890,7890,7890,0
|
|
20230828,193500,7256549520,7890,7890,7890,7890,0
|
|
20230828,193400,7256549520,7890,7890,7890,7890,0
|
|
20230828,193300,7256549520,7890,7890,7890,7890,0
|
|
20230828,193200,7256549520,7890,7890,7890,7890,0
|
|
20230828,193100,7256549520,7890,7890,7890,7890,0
|
|
20230828,193000,7256549520,7890,7890,7890,7890,0
|
|
20230828,192900,7256549520,7890,7890,7890,7890,0
|
|
20230828,192800,7256549520,7890,7890,7890,7890,0
|
|
20230828,192700,7256549520,7890,7890,7890,7890,0
|
|
20230828,192600,7256549520,7890,7890,7890,7890,0
|
|
20230828,192500,7256549520,7890,7890,7890,7890,0
|
|
20230828,192400,7256549520,7890,7890,7890,7890,0
|
|
20230828,192300,7256549520,7890,7890,7890,7890,0
|
|
20230828,192200,7256549520,7890,7890,7890,7890,0
|
|
20230828,192100,7256549520,7890,7890,7890,7890,0
|
|
20230828,192000,7256549520,7890,7890,7890,7890,0
|
|
20230828,191900,7256549520,7890,7890,7890,7890,0
|
|
20230828,191800,7256549520,7890,7890,7890,7890,0
|
|
20230828,191700,7256549520,7890,7890,7890,7890,16013
|
|
20230828,191600,7256549520,7890,7890,7890,7890,0
|
|
20230828,191500,7256549520,7890,7890,7890,7890,0
|
|
20230828,191400,7256549520,7890,7890,7890,7890,0
|
|
20230828,191300,7256549520,7890,7890,7890,7890,0
|
|
20230828,191200,7256549520,7890,7890,7890,7890,0
|
|
20230828,191100,7256549520,7890,7890,7890,7890,0
|
|
20230828,191000,7256549520,7890,7890,7890,7890,0
|
|
20230828,190900,7256549520,7890,7890,7890,7890,0
|
|
20230828,190800,7256549520,7890,7890,7890,7890,0
|
|
20230828,190700,7256549520,7890,7890,7890,7890,0
|
|
20230828,190600,7256549520,7890,7890,7890,7890,0
|
|
20230828,190500,7256549520,7890,7890,7890,7890,0
|
|
20230828,190400,7256549520,7890,7890,7890,7890,0
|
|
20230828,190300,7256549520,7890,7890,7890,7890,0
|
|
20230828,190200,7256549520,7890,7890,7890,7890,0
|
|
20230828,190100,7256549520,7890,7890,7890,7890,0
|
|
20230828,190000,7256549520,7890,7890,7890,7890,0
|
|
20230828,185900,7256549520,7890,7890,7890,7890,0
|
|
20230828,185800,7256549520,7890,7890,7890,7890,0
|
|
20230828,185700,7256549520,7890,7890,7890,7890,0
|
|
20230828,185600,7256549520,7890,7890,7890,7890,0
|
|
20230828,185500,7256549520,7890,7890,7890,7890,0
|
|
20230828,185400,7256549520,7890,7890,7890,7890,0
|
|
20230828,185300,7256549520,7890,7890,7890,7890,0
|
|
20230828,185200,7256549520,7890,7890,7890,7890,0
|
|
20230828,185100,7256549520,7890,7890,7890,7890,0
|
|
20230828,185000,7256549520,7890,7890,7890,7890,0
|
|
20230828,184900,7256549520,7890,7890,7890,7890,0
|
|
20230828,184800,7256549520,7890,7890,7890,7890,0
|
|
20230828,184700,7256549520,7890,7890,7890,7890,16013
|
|
20230828,184600,7256549520,7890,7890,7890,7890,0
|
|
20230828,184500,7256549520,7890,7890,7890,7890,0
|
|
20230828,184400,7256549520,7890,7890,7890,7890,0
|
|
20230828,184300,7256549520,7890,7890,7890,7890,0
|
|
20230828,184200,7256549520,7890,7890,7890,7890,0
|
|
20230828,184100,7256549520,7890,7890,7890,7890,0
|
|
20230828,184000,7256549520,7890,7890,7890,7890,0
|
|
20230828,183900,7256549520,7890,7890,7890,7890,0
|
|
20230828,183800,7256549520,7890,7890,7890,7890,0
|
|
20230828,183700,7256549520,7890,7890,7890,7890,0
|
|
20230828,183600,7256549520,7890,7890,7890,7890,0
|
|
20230828,183500,7256549520,7890,7890,7890,7890,0
|
|
20230828,183400,7256549520,7890,7890,7890,7890,0
|
|
20230828,183300,7256549520,7890,7890,7890,7890,0
|
|
20230828,183200,7256549520,7890,7890,7890,7890,0
|
|
20230828,183100,7256549520,7890,7890,7890,7890,0
|
|
20230828,183000,7256549520,7890,7890,7890,7890,0
|
|
20230828,182900,7256549520,7890,7890,7890,7890,0
|
|
20230828,182800,7256549520,7890,7890,7890,7890,0
|
|
20230828,182700,7256549520,7890,7890,7890,7890,0
|
|
20230828,182600,7256549520,7890,7890,7890,7890,0
|
|
20230828,182500,7256549520,7890,7890,7890,7890,0
|
|
20230828,182400,7256549520,7890,7890,7890,7890,0
|
|
20230828,182300,7256549520,7890,7890,7890,7890,0
|
|
20230828,182200,7256549520,7890,7890,7890,7890,0
|
|
20230828,182100,7256549520,7890,7890,7890,7890,0
|
|
20230828,182000,7256549520,7890,7890,7890,7890,0
|
|
20230828,181900,7256549520,7890,7890,7890,7890,0
|
|
20230828,181800,7256549520,7890,7890,7890,7890,0
|
|
20230828,181700,7256549520,7890,7890,7890,7890,16013
|
|
20230828,181600,7256549520,7890,7890,7890,7890,0
|
|
20230828,181500,7256549520,7890,7890,7890,7890,0
|
|
20230828,181400,7256549520,7890,7890,7890,7890,0
|
|
20230828,181300,7256549520,7890,7890,7890,7890,0
|
|
20230828,181200,7256549520,7890,7890,7890,7890,0
|
|
20230828,181100,7256549520,7890,7890,7890,7890,0
|
|
20230828,181000,7256549520,7890,7890,7890,7890,0
|
|
20230828,180900,7256549520,7890,7890,7890,7890,0
|
|
20230828,180800,7256549520,7890,7890,7890,7890,0
|
|
20230828,180700,7256549520,7890,7890,7890,7890,0
|
|
20230828,180600,7256549520,7890,7890,7890,7890,0
|
|
20230828,180500,7256549520,7890,7890,7890,7890,0
|
|
20230828,180400,7256549520,7890,7890,7890,7890,0
|
|
20230828,180300,7256549520,7890,7890,7890,7890,0
|
|
20230828,180200,7256549520,7890,7890,7890,7890,0
|
|
20230828,180100,7256549520,7890,7890,7890,7890,0
|
|
20230828,180000,7256549520,7890,7890,7890,7890,0
|
|
20230828,175900,7256549520,7890,7890,7890,7890,0
|
|
20230828,175800,7256549520,7890,7890,7890,7890,0
|
|
20230828,175700,7256549520,7890,7890,7890,7890,0
|
|
20230828,175600,7256549520,7890,7890,7890,7890,0
|
|
20230828,175500,7256549520,7890,7890,7890,7890,0
|
|
20230828,175400,7256549520,7890,7890,7890,7890,0
|
|
20230828,175300,7256549520,7890,7890,7890,7890,0
|
|
20230828,175200,7256549520,7890,7890,7890,7890,0
|
|
20230828,175100,7256549520,7890,7890,7890,7890,0
|
|
20230828,175000,7256549520,7890,7890,7890,7890,0
|
|
20230828,174900,7256549520,7890,7890,7890,7890,0
|
|
20230828,174800,7256549520,7890,7890,7890,7890,0
|
|
20230828,174700,7256549520,7890,7890,7890,7890,16013
|
|
20230828,174600,7256549520,7890,7890,7890,7890,0
|
|
20230828,174500,7256549520,7890,7890,7890,7890,0
|
|
20230828,174400,7256549520,7890,7890,7890,7890,0
|
|
20230828,174300,7256549520,7890,7890,7890,7890,0
|
|
20230828,174200,7256549520,7890,7890,7890,7890,0
|
|
20230828,174100,7256549520,7890,7890,7890,7890,0
|
|
20230828,174000,7256549520,7890,7890,7890,7890,0
|
|
20230828,173900,7256549520,7890,7890,7890,7890,0
|
|
20230828,173800,7256549520,7890,7890,7890,7890,0
|
|
20230828,173700,7256549520,7890,7890,7890,7890,0
|
|
20230828,173600,7256549520,7890,7890,7890,7890,0
|
|
20230828,173500,7256549520,7890,7890,7890,7890,0
|
|
20230828,173400,7256549520,7890,7890,7890,7890,0
|
|
20230828,173300,7256549520,7890,7890,7890,7890,0
|
|
20230828,173200,7256549520,7890,7890,7890,7890,0
|
|
20230828,173100,7256549520,7890,7890,7890,7890,0
|
|
20230828,173000,7256549520,7890,7890,7890,7890,0
|
|
20230828,172900,7256549520,7890,7890,7890,7890,0
|
|
20230828,172800,7256549520,7890,7890,7890,7890,0
|
|
20230828,172700,7256549520,7890,7890,7890,7890,0
|
|
20230828,172600,7256549520,7890,7890,7890,7890,0
|
|
20230828,172500,7256549520,7890,7890,7890,7890,0
|
|
20230828,172400,7256549520,7890,7890,7890,7890,0
|
|
20230828,172300,7256549520,7890,7890,7890,7890,0
|
|
20230828,172200,7256549520,7890,7890,7890,7890,0
|
|
20230828,172100,7256549520,7890,7890,7890,7890,0
|
|
20230828,172000,7256549520,7890,7890,7890,7890,0
|
|
20230828,171900,7256549520,7890,7890,7890,7890,0
|
|
20230828,171800,7256549520,7890,7890,7890,7890,0
|
|
20230828,171700,7256549520,7890,7890,7890,7890,16013
|
|
20230828,171600,7256549520,7890,7890,7890,7890,0
|
|
20230828,171500,7256549520,7890,7890,7890,7890,0
|
|
20230828,171400,7256549520,7890,7890,7890,7890,0
|
|
20230828,171300,7256549520,7890,7890,7890,7890,0
|
|
20230828,171200,7256549520,7890,7890,7890,7890,0
|
|
20230828,171100,7256549520,7890,7890,7890,7890,0
|
|
20230828,171000,7256549520,7890,7890,7890,7890,0
|
|
20230828,170900,7256549520,7890,7890,7890,7890,0
|
|
20230828,170800,7256549520,7890,7890,7890,7890,0
|
|
20230828,170700,7256549520,7890,7890,7890,7890,0
|
|
20230828,170600,7256549520,7890,7890,7890,7890,0
|
|
20230828,170500,7256549520,7890,7890,7890,7890,0
|
|
20230828,170400,7256549520,7890,7890,7890,7890,0
|
|
20230828,170300,7256549520,7890,7890,7890,7890,0
|
|
20230828,170200,7256549520,7890,7890,7890,7890,0
|
|
20230828,170100,7256549520,7890,7890,7890,7890,0
|
|
20230828,170000,7256549520,7890,7890,7890,7890,0
|
|
20230828,165900,7256549520,7890,7890,7890,7890,0
|
|
20230828,165800,7256549520,7890,7890,7890,7890,0
|
|
20230828,165700,7256549520,7890,7890,7890,7890,0
|
|
20230828,165600,7256549520,7890,7890,7890,7890,0
|
|
20230828,165500,7256549520,7890,7890,7890,7890,0
|
|
20230828,165400,7256549520,7890,7890,7890,7890,0
|
|
20230828,165300,7256549520,7890,7890,7890,7890,0
|
|
20230828,165200,7256549520,7890,7890,7890,7890,0
|
|
20230828,165100,7256549520,7890,7890,7890,7890,0
|
|
20230828,165000,7256549520,7890,7890,7890,7890,0
|
|
20230828,164900,7256549520,7890,7890,7890,7890,0
|
|
20230828,164800,7256549520,7890,7890,7890,7890,0
|
|
20230828,164700,7256549520,7890,7890,7890,7890,16013
|
|
20230828,164600,7256549520,7890,7890,7890,7890,0
|
|
20230828,164500,7256549520,7890,7890,7890,7890,0
|
|
20230828,164400,7256549520,7890,7890,7890,7890,0
|
|
20230828,164300,7256549520,7890,7890,7890,7890,0
|
|
20230828,164200,7256549520,7890,7890,7890,7890,0
|
|
20230828,164100,7256549520,7890,7890,7890,7890,0
|
|
20230828,164000,7256549520,7890,7890,7890,7890,0
|
|
20230828,163900,7256549520,7890,7890,7890,7890,0
|
|
20230828,163800,7256549520,7890,7890,7890,7890,0
|
|
20230828,163700,7256549520,7890,7890,7890,7890,0
|
|
20230828,163600,7256549520,7890,7890,7890,7890,0
|
|
20230828,163500,7256549520,7890,7890,7890,7890,0
|
|
20230828,163400,7256549520,7890,7890,7890,7890,0
|
|
20230828,163300,7256549520,7890,7890,7890,7890,0
|
|
20230828,163200,7256549520,7890,7890,7890,7890,0
|
|
20230828,163100,7256549520,7890,7890,7890,7890,0
|
|
20230828,163000,7256549520,7890,7890,7890,7890,0
|
|
20230828,162900,7256549520,7890,7890,7890,7890,0
|
|
20230828,162800,7256549520,7890,7890,7890,7890,0
|
|
20230828,162700,7256549520,7890,7890,7890,7890,0
|
|
20230828,162600,7256549520,7890,7890,7890,7890,0
|
|
20230828,162500,7256549520,7890,7890,7890,7890,0
|
|
20230828,162400,7256549520,7890,7890,7890,7890,0
|
|
20230828,162300,7256549520,7890,7890,7890,7890,0
|
|
20230828,162200,7256549520,7890,7890,7890,7890,0
|
|
20230828,162100,7256549520,7890,7890,7890,7890,0
|
|
20230828,162000,7256549520,7890,7890,7890,7890,0
|
|
20230828,161900,7256549520,7890,7890,7890,7890,0
|
|
20230828,161800,7256549520,7890,7890,7890,7890,0
|
|
20230828,161700,7256549520,7890,7890,7890,7890,16013
|
|
20230828,161600,7256549520,7890,7890,7890,7890,0
|
|
20230828,161500,7256549520,7890,7890,7890,7890,0
|
|
20230828,161400,7256549520,7890,7890,7890,7890,0
|
|
20230828,161300,7256549520,7890,7890,7890,7890,0
|
|
20230828,161200,7256549520,7890,7890,7890,7890,0
|
|
20230828,161100,7256549520,7890,7890,7890,7890,0
|
|
20230828,161000,7256549520,7890,7890,7890,7890,0
|
|
20230828,160900,7256549520,7890,7890,7890,7890,0
|
|
20230828,160800,7256549520,7890,7890,7890,7890,0
|
|
20230828,160700,7256549520,7890,7890,7890,7890,0
|
|
20230828,160600,7256549520,7890,7890,7890,7890,0
|
|
20230828,160500,7256549520,7890,7890,7890,7890,0
|
|
20230828,160400,7256549520,7890,7890,7890,7890,0
|
|
20230828,160300,7256549520,7890,7890,7890,7890,0
|
|
20230828,160200,7256549520,7890,7890,7890,7890,0
|
|
20230828,160100,7256549520,7890,7890,7890,7890,0
|
|
20230828,160000,7256549520,7890,7890,7890,7890,0
|
|
20230828,155900,7256549520,7890,7890,7890,7890,0
|
|
20230828,155800,7256549520,7890,7890,7890,7890,0
|
|
20230828,155700,7256549520,7890,7890,7890,7890,0
|
|
20230828,155600,7256549520,7890,7890,7890,7890,0
|
|
20230828,155500,7256549520,7890,7890,7890,7890,0
|
|
20230828,155400,7256549520,7890,7890,7890,7890,0
|
|
20230828,155300,7256549520,7890,7890,7890,7890,0
|
|
20230828,155200,7256549520,7890,7890,7890,7890,0
|
|
20230828,155100,7256549520,7890,7890,7890,7890,0
|
|
20230828,155000,7256549520,7890,7890,7890,7890,0
|
|
20230828,154900,7256549520,7890,7890,7890,7890,0
|
|
20230828,154800,7256549520,7890,7890,7890,7890,0
|
|
20230828,154700,7256549520,7890,7890,7890,7890,16013
|
|
20230828,154600,7256549520,7890,7890,7890,7890,0
|
|
20230828,154500,7256549520,7890,7890,7890,7890,0
|
|
20230828,154400,7256549520,7890,7890,7890,7890,0
|
|
20230828,154300,7256549520,7890,7890,7890,7890,0
|
|
20230828,154200,7256549520,7890,7890,7890,7890,0
|
|
20230828,154100,7256549520,7890,7890,7890,7890,0
|
|
20230828,154000,7256549520,7890,7890,7890,7890,0
|
|
20230828,153900,7256549520,7890,7890,7890,7890,0
|
|
20230828,153800,7256549520,7890,7890,7890,7890,0
|
|
20230828,153700,7256549520,7890,7890,7890,7890,0
|
|
20230828,153600,7256549520,7890,7890,7890,7890,0
|
|
20230828,153500,7256549520,7890,7890,7890,7890,0
|
|
20230828,153400,7256549520,7890,7890,7890,7890,0
|
|
20230828,153300,7256549520,7890,7890,7890,7890,0
|
|
20230828,153200,7256549520,7890,7890,7890,7890,0
|
|
20230828,153100,7256549520,7890,7890,7890,7890,0
|
|
20230828,153000,7256549520,7890,7890,7890,7890,16013
|
|
20230828,152900,7130206950,7890,7890,7890,7890,0
|
|
20230828,152800,7130206950,7890,7890,7890,7890,0
|
|
20230828,152700,7130206950,7890,7890,7890,7890,0
|
|
20230828,152600,7130206950,7890,7890,7890,7890,0
|
|
20230828,152500,7130206950,7890,7890,7890,7890,0
|
|
20230828,152400,7130206950,7890,7890,7890,7890,0
|
|
20230828,152300,7130206950,7890,7890,7890,7890,0
|
|
20230828,152200,7130206950,7890,7890,7890,7890,0
|
|
20230828,152100,7130206950,7890,7890,7890,7890,0
|
|
20230828,152000,7130206950,7890,7890,7890,7890,0
|
|
20230828,151900,7130206950,7890,7890,7890,7880,474
|
|
20230828,151800,7126469640,7880,7890,7890,7880,2643
|
|
20230828,151700,7105639430,7880,7890,7900,7880,835
|
|
20230828,151600,7099057510,7890,7890,7900,7890,986
|
|
20230828,151500,7091273150,7900,7900,7900,7890,290
|
|
20230828,151400,7088983850,7900,7880,7900,7880,1160
|
|
20230828,151300,7079820590,7880,7890,7900,7880,4711
|
|
20230828,151200,7042618610,7890,7880,7900,7880,247
|
|
20230828,151100,7040671080,7880,7870,7890,7870,4695
|
|
20230828,151000,7003669740,7870,7870,7880,7870,235
|
|
20230828,150900,7001819490,7870,7870,7880,7870,180
|
|
20230828,150800,7000401890,7870,7870,7870,7860,1735
|
|
20230828,150700,6986749980,7870,7870,7880,7870,597
|
|
20230828,150600,6982048130,7860,7880,7880,7860,1947
|
|
20230828,150500,6966727740,7870,7870,7880,7870,118
|
|
20230828,150400,6965798820,7870,7880,7890,7870,623
|
|
20230828,150300,6960893490,7870,7860,7880,7850,3471
|
|
20230828,150200,6933597780,7880,7880,7880,7850,6603
|
|
20230828,150100,6881665850,7890,7880,7890,7880,3019
|
|
20230828,150000,6857875720,7890,7890,7890,7880,1362
|
|
20230828,145900,6847129820,7890,7890,7890,7890,815
|
|
20230828,145800,6840699470,7890,7890,7890,7890,76
|
|
20230828,145700,6840099830,7890,7890,7890,7890,391
|
|
20230828,145600,6837014840,7890,7890,7900,7890,553
|
|
20230828,145500,6832646970,7900,7890,7900,7890,146
|
|
20230828,145400,6831494940,7900,7900,7900,7900,447
|
|
20230828,145300,6827963640,7900,7890,7910,7890,1287
|
|
20230828,145200,6817803520,7900,7900,7900,7900,1198
|
|
20230828,145100,6808339320,7900,7900,7910,7890,414
|
|
20230828,145000,6805069280,7890,7890,7900,7890,146
|
|
20230828,144900,6803917240,7890,7900,7910,7880,3917
|
|
20230828,144800,6772994770,7900,7900,7910,7900,157
|
|
20230828,144700,6771753860,7910,7900,7910,7900,164
|
|
20230828,144600,6770457840,7890,7910,7920,7890,1329
|
|
20230828,144500,6759962240,7900,7910,7910,7900,197
|
|
20230828,144400,6758405650,7900,7910,7920,7890,2149
|
|
20230828,144300,6741436740,7910,7920,7920,7910,538
|
|
20230828,144200,6737178500,7910,7910,7910,7900,157
|
|
20230828,144100,6735937660,7910,7900,7920,7900,258
|
|
20230828,144000,6733896690,7910,7900,7910,7900,536
|
|
20230828,143900,6729661130,7910,7910,7910,7910,113
|
|
20230828,143800,6728767300,7910,7900,7920,7900,527
|
|
20230828,143700,6724600840,7910,7900,7920,7900,300
|
|
20230828,143600,6722228810,7900,7900,7910,7900,153
|
|
20230828,143500,6721019830,7900,7900,7900,7900,2886
|
|
20230828,143400,6698220430,7900,7910,7910,7900,402
|
|
20230828,143300,6695042840,7900,7900,7910,7900,363
|
|
20230828,143200,6692174860,7900,7910,7910,7900,3091
|
|
20230828,143100,6667752750,7910,7910,7920,7900,3702
|
|
20230828,143000,6638469840,7920,7920,7920,7910,1436
|
|
20230828,142900,6627100950,7920,7930,7930,7910,1434
|
|
20230828,142800,6615744800,7930,7920,7930,7920,271
|
|
20230828,142700,6613597960,7920,7930,7930,7920,221
|
|
20230828,142600,6611847310,7930,7930,7930,7920,156
|
|
20230828,142500,6610610260,7930,7930,7940,7920,1437
|
|
20230828,142400,6599214230,7930,7920,7930,7910,707
|
|
20230828,142300,6593615760,7920,7930,7940,7910,1216
|
|
20230828,142200,6583980660,7930,7930,7930,7930,211
|
|
20230828,142100,6582307430,7940,7920,7940,7920,1540
|
|
20230828,142000,6570098470,7920,7920,7930,7920,58
|
|
20230828,141900,6569638690,7910,7920,7920,7910,335
|
|
20230828,141800,6566988060,7920,7930,7930,7910,2704
|
|
20230828,141700,6545575940,7920,7930,7930,7920,659
|
|
20230828,141600,6540351820,7930,7930,7930,7920,219
|
|
20230828,141500,6538615300,7920,7920,7940,7920,369
|
|
20230828,141400,6535689960,7920,7930,7930,7920,278
|
|
20230828,141300,6533486350,7930,7930,7930,7920,284
|
|
20230828,141200,6531235280,7930,7930,7940,7930,162
|
|
20230828,141100,6529949340,7930,7940,7940,7930,333
|
|
20230828,141000,6527308220,7930,7920,7930,7920,694
|
|
20230828,140900,6521804930,7920,7910,7920,7910,403
|
|
20230828,140800,6518614470,7910,7920,7920,7910,1596
|
|
20230828,140700,6505975390,7920,7920,7930,7920,98
|
|
20230828,140600,6505198470,7920,7920,7930,7920,1254
|
|
20230828,140500,6495262510,7920,7920,7930,7920,564
|
|
20230828,140400,6490793950,7920,7920,7930,7920,348
|
|
20230828,140300,6488037130,7920,7910,7920,7910,1010
|
|
20230828,140200,6480045730,7910,7920,7920,7910,443
|
|
20230828,140100,6476538530,7920,7920,7930,7910,1118
|
|
20230828,140000,6467684050,7920,7920,7930,7920,1175
|
|
20230828,135900,6458377180,7920,7920,7940,7920,1422
|
|
20230828,135800,6447113710,7920,7930,7930,7920,351
|
|
20230828,135700,6444332070,7930,7940,7940,7930,454
|
|
20230828,135600,6440729050,7950,7950,7950,7940,321
|
|
20230828,135500,6438178820,7940,7940,7950,7940,391
|
|
20230828,135400,6435072510,7940,7930,7950,7930,602
|
|
20230828,135300,6430291750,7930,7930,7940,7930,253
|
|
20230828,135200,6428283990,7930,7940,7940,7930,427
|
|
20230828,135100,6424895020,7940,7950,7950,7940,160
|
|
20230828,135000,6423623290,7940,7940,7950,7940,348
|
|
20230828,134900,6420858680,7950,7950,7960,7940,254
|
|
20230828,134800,6418838440,7950,7950,7960,7950,158
|
|
20230828,134700,6417580950,7950,7960,7960,7950,407
|
|
20230828,134600,6414343830,7950,7950,7960,7940,426
|
|
20230828,134500,6410959270,7950,7950,7960,7950,73
|
|
20230828,134400,6410378620,7950,7950,7950,7940,387
|
|
20230828,134300,6407302740,7950,7950,7950,7940,341
|
|
20230828,134200,6404592490,7950,7950,7950,7940,550
|
|
20230828,134100,6400220770,7950,7950,7960,7950,248
|
|
20230828,134000,6398247640,7960,7950,7960,7950,204
|
|
20230828,133900,6396624120,7950,7950,7960,7950,232
|
|
20230828,133800,6394778390,7950,7970,7970,7950,2285
|
|
20230828,133700,6376577560,7970,7910,7970,7900,8157
|
|
20230828,133600,6311776300,7910,7910,7920,7910,1369
|
|
20230828,133500,6300934970,7910,7920,7920,7910,450
|
|
20230828,133400,6297374000,7910,7900,7920,7900,183
|
|
20230828,133300,6295925900,7890,7900,7900,7880,2191
|
|
20230828,133200,6278620580,7900,7880,7900,7880,387
|
|
20230828,133100,6275566950,7910,7900,7910,7880,3662
|
|
20230828,133000,6246676250,7900,7910,7920,7900,1469
|
|
20230828,132900,6235060410,7910,7910,7920,7910,214
|
|
20230828,132800,6233367250,7910,7910,7920,7910,426
|
|
20230828,132700,6229996930,7900,7900,7910,7900,201
|
|
20230828,132600,6228408750,7900,7910,7920,7900,1160
|
|
20230828,132500,6219233870,7910,7910,7920,7910,149
|
|
20230828,132400,6218054620,7920,7910,7920,7910,261
|
|
20230828,132300,6215987810,7910,7920,7920,7910,137
|
|
20230828,132200,6214903720,7910,7910,7920,7910,90
|
|
20230828,132100,6214191160,7920,7910,7920,7910,229
|
|
20230828,132000,6212378390,7910,7920,7930,7910,235
|
|
20230828,131900,6210517890,7920,7920,7920,7910,471
|
|
20230828,131800,6206788220,7910,7910,7930,7910,3161
|
|
20230828,131700,6181759420,7910,7900,7920,7900,156
|
|
20230828,131600,6180525580,7920,7910,7920,7900,301
|
|
20230828,131500,6178145090,7910,7920,7920,7910,121
|
|
20230828,131400,6177187620,7910,7900,7920,7900,34
|
|
20230828,131300,6176918750,7900,7910,7920,7900,422
|
|
20230828,131200,6173583140,7910,7910,7930,7910,94
|
|
20230828,131100,6172839310,7910,7900,7930,7900,30
|
|
20230828,131000,6172602010,7900,7900,7940,7900,1164
|
|
20230828,130900,6163404030,7900,7910,7910,7900,192
|
|
20230828,130800,6161885390,7910,7900,7920,7900,1025
|
|
20230828,130700,6153777250,7900,7900,7910,7900,161
|
|
20230828,130600,6152504610,7900,7910,7920,7900,122
|
|
20230828,130500,6151539440,7910,7910,7920,7900,714
|
|
20230828,130400,6145891860,7910,7920,7930,7910,1435
|
|
20230828,130300,6134538200,7910,7900,7920,7890,1190
|
|
20230828,130200,6125115250,7900,7900,7910,7890,727
|
|
20230828,130100,6119371570,7900,7900,7910,7900,164
|
|
20230828,130000,6118075310,7900,7900,7910,7900,119
|
|
20230828,125900,6117134170,7900,7910,7920,7900,564
|
|
20230828,125800,6112671880,7910,7890,7910,7890,2012
|
|
20230828,125700,6096774020,7890,7890,7900,7890,398
|
|
20230828,125600,6093633520,7890,7900,7910,7890,3006
|
|
20230828,125500,6069909180,7900,7900,7910,7900,207
|
|
20230828,125400,6068273220,7900,7900,7910,7900,66
|
|
20230828,125300,6067751430,7900,7910,7910,7890,293
|
|
20230828,125200,6065437770,7910,7900,7920,7900,127
|
|
20230828,125100,6064433440,7900,7900,7910,7900,208
|
|
20230828,125000,6062789950,7900,7900,7910,7900,78
|
|
20230828,124900,6062173110,7900,7930,7930,7900,5482
|
|
20230828,124800,6018840660,7920,7930,7930,7920,882
|
|
20230828,124700,6011854830,7930,7920,7940,7920,46
|
|
20230828,124600,6011490120,7920,7920,7930,7920,169
|
|
20230828,124500,6010150960,7930,7900,7930,7860,4626
|
|
20230828,124400,5973691700,7900,7900,7920,7900,272
|
|
20230828,124300,5971540610,7900,7900,7940,7900,3624
|
|
20230828,124200,5942894240,7930,7930,7940,7900,2414
|
|
20230828,124100,5923796460,7940,7930,7950,7930,143
|
|
20230828,124000,5922662080,7940,7910,7940,7910,297
|
|
20230828,123900,5920306560,7910,7930,7930,7910,1192
|
|
20230828,123800,5910860350,7930,7920,7930,7920,1175
|
|
20230828,123700,5901544570,7930,7930,7930,7920,312
|
|
20230828,123600,5899072550,7920,7920,7930,7910,318
|
|
20230828,123500,5896552880,7920,7920,7930,7920,288
|
|
20230828,123400,5894271500,7920,7920,7930,7920,187
|
|
20230828,123300,5892789800,7930,7920,7940,7920,92
|
|
20230828,123200,5892060280,7920,7930,7930,7910,137
|
|
20230828,123100,5890975040,7920,7930,7930,7920,106
|
|
20230828,123000,5890134860,7920,7930,7940,7920,443
|
|
20230828,122900,5886621630,7930,7910,7930,7910,1447
|
|
20230828,122800,5875148330,7910,7920,7920,7910,150
|
|
20230828,122700,5873960370,7920,7910,7920,7910,844
|
|
20230828,122600,5867276000,7910,7910,7920,7910,1168
|
|
20230828,122500,5858036230,7910,7920,7920,7910,2837
|
|
20230828,122400,5835586280,7920,7930,7930,7910,228
|
|
20230828,122300,5833780290,7920,7950,7950,7900,4514
|
|
20230828,122200,5797942110,7960,7970,7970,7950,2509
|
|
20230828,122100,5777963810,7960,7940,7960,7940,2625
|
|
20230828,122000,5757078020,7940,7950,7950,7930,1091
|
|
20230828,121900,5748414620,7950,7910,7960,7910,19644
|
|
20230828,121800,5592497900,7900,7890,7930,7890,13227
|
|
20230828,121700,5487919480,7900,7890,7900,7880,273
|
|
20230828,121600,5485765340,7880,7900,7900,7880,1736
|
|
20230828,121500,5472067720,7900,7890,7900,7890,147
|
|
20230828,121400,5470906990,7890,7890,7900,7890,199
|
|
20230828,121300,5469336120,7890,7880,7890,7880,108
|
|
20230828,121200,5468484660,7870,7890,7890,7870,1338
|
|
20230828,121100,5457948650,7880,7890,7890,7880,407
|
|
20230828,121000,5454737570,7880,7870,7890,7870,700
|
|
20230828,120900,5449215050,7870,7880,7890,7870,1604
|
|
20230828,120800,5436574670,7880,7880,7890,7880,1207
|
|
20230828,120700,5427052730,7880,7890,7890,7880,1092
|
|
20230828,120600,5418447110,7880,7880,7890,7880,106
|
|
20230828,120500,5417611550,7880,7870,7880,7870,422
|
|
20230828,120400,5414287090,7870,7880,7890,7870,1834
|
|
20230828,120300,5399834780,7880,7890,7890,7880,1059
|
|
20230828,120200,5391484030,7890,7870,7890,7870,123
|
|
20230828,120100,5390514010,7870,7870,7880,7870,3932
|
|
20230828,120000,5359531470,7870,7880,7880,7870,1836
|
|
20230828,115900,5345075270,7870,7870,7880,7860,6856
|
|
20230828,115800,5291055750,7870,7860,7880,7860,1538
|
|
20230828,115700,5278943060,7860,7860,7880,7860,412
|
|
20230828,115600,5275701470,7870,7870,7870,7860,836
|
|
20230828,115500,5269124690,7860,7870,7880,7860,383
|
|
20230828,115400,5266110620,7870,7860,7880,7860,3641
|
|
20230828,115300,5237431860,7860,7860,7870,7860,1564
|
|
20230828,115200,5225125660,7850,7860,7870,7840,799
|
|
20230828,115100,5218855020,7860,7870,7870,7860,562
|
|
20230828,115000,5214437420,7860,7860,7860,7860,499
|
|
20230828,114900,5210515280,7850,7850,7860,7850,285
|
|
20230828,114800,5208276160,7850,7860,7870,7840,481
|
|
20230828,114700,5204499090,7860,7850,7860,7850,746
|
|
20230828,114600,5198641740,7850,7850,7860,7850,394
|
|
20230828,114500,5195545490,7850,7860,7860,7850,362
|
|
20230828,114400,5192701440,7860,7850,7860,7850,1161
|
|
20230828,114300,5183581960,7860,7850,7860,7850,959
|
|
20230828,114200,5176047340,7860,7850,7860,7850,249
|
|
20230828,114100,5174090290,7850,7850,7860,7850,316
|
|
20230828,114000,5171608880,7850,7840,7860,7840,153
|
|
20230828,113900,5170407850,7840,7850,7860,7840,233
|
|
20230828,113800,5168578530,7850,7870,7880,7850,1051
|
|
20230828,113700,5160308530,7870,7870,7880,7830,2701
|
|
20230828,113600,5139089450,7880,7820,7880,7820,1740
|
|
20230828,113500,5125393290,7820,7820,7880,7820,18753
|
|
20230828,113400,4978335350,7810,7820,7820,7810,239
|
|
20230828,113300,4976467330,7820,7790,7820,7790,162
|
|
20230828,113200,4975202540,7810,7770,7830,7770,12674
|
|
20230828,113100,4876302770,7800,7800,7800,7770,8242
|
|
20230828,113000,4812162990,7790,7790,7800,7790,896
|
|
20230828,112900,4805182870,7790,7800,7800,7790,181
|
|
20230828,112800,4803772160,7790,7800,7800,7790,2261
|
|
20230828,112700,4786158310,7790,7800,7820,7790,7367
|
|
20230828,112600,4728689230,7800,7800,7810,7800,498
|
|
20230828,112500,4724804310,7800,7800,7810,7790,1136
|
|
20230828,112400,4715950240,7800,7800,7800,7790,1418
|
|
20230828,112300,4704893630,7790,7800,7800,7790,322
|
|
20230828,112200,4702382720,7790,7800,7800,7790,586
|
|
20230828,112100,4697812180,7790,7790,7810,7790,4933
|
|
20230828,112000,4659367630,7800,7790,7800,7790,473
|
|
20230828,111900,4655679110,7790,7800,7800,7790,311
|
|
20230828,111800,4653255200,7790,7800,7800,7790,271
|
|
20230828,111700,4651143480,7790,7790,7800,7790,1278
|
|
20230828,111600,4641186850,7800,7800,7800,7790,596
|
|
20230828,111500,4636542940,7790,7790,7810,7790,2525
|
|
20230828,111400,4616847390,7790,7790,7810,7790,1062
|
|
20230828,111300,4608565840,7790,7800,7810,7790,2199
|
|
20230828,111200,4591427620,7800,7790,7800,7790,4131
|
|
20230828,111100,4559217560,7790,7790,7800,7790,625
|
|
20230828,111000,4554347970,7790,7790,7790,7790,127
|
|
20230828,110900,4553358640,7790,7800,7800,7790,508
|
|
20230828,110800,4549400970,7790,7800,7800,7790,1484
|
|
20230828,110700,4537840490,7790,7790,7790,7790,92
|
|
20230828,110600,4537123810,7790,7800,7810,7790,5053
|
|
20230828,110500,4497710430,7800,7800,7810,7800,941
|
|
20230828,110400,4490370510,7800,7820,7820,7800,3416
|
|
20230828,110300,4463721900,7810,7800,7810,7800,1318
|
|
20230828,110200,4453433790,7800,7810,7810,7800,183
|
|
20230828,110100,4452006280,7820,7810,7820,7800,312
|
|
20230828,110000,4449568320,7810,7820,7820,7810,3356
|
|
20230828,105900,4423357910,7810,7820,7820,7810,830
|
|
20230828,105800,4416870360,7810,7810,7820,7810,127
|
|
20230828,105700,4415878080,7810,7810,7810,7810,582
|
|
20230828,105600,4411332660,7810,7810,7830,7810,9365
|
|
20230828,105500,4338091320,7810,7820,7820,7810,178
|
|
20230828,105400,4336699520,7820,7810,7830,7810,607
|
|
20230828,105300,4331952770,7820,7810,7820,7800,2444
|
|
20230828,105200,4312850270,7800,7790,7800,7790,34
|
|
20230828,105100,4312585110,7800,7800,7800,7790,303
|
|
20230828,105000,4310222410,7800,7790,7800,7790,350
|
|
20230828,104900,4307493110,7790,7790,7790,7790,717
|
|
20230828,104800,4301907680,7790,7800,7800,7790,843
|
|
20230828,104700,4295333140,7800,7790,7800,7790,163
|
|
20230828,104600,4294063000,7790,7800,7800,7790,121
|
|
20230828,104500,4293120260,7790,7790,7790,7780,1782
|
|
20230828,104400,4279253710,7790,7780,7790,7780,364
|
|
20230828,104300,4276421370,7780,7780,7780,7770,1110
|
|
20230828,104200,4267786610,7780,7780,7780,7780,686
|
|
20230828,104100,4262449530,7780,7800,7800,7780,230
|
|
20230828,104000,4260659510,7770,7790,7800,7770,1449
|
|
20230828,103900,4249396050,7800,7770,7810,7770,265
|
|
20230828,103800,4247329500,7770,7760,7800,7760,3352
|
|
20230828,103700,4221291800,7770,7800,7800,7760,14521
|
|
20230828,103600,4108375310,7800,7790,7810,7790,1554
|
|
20230828,103500,4096253870,7790,7820,7820,7790,10427
|
|
20230828,103400,4014848610,7820,7820,7840,7820,1232
|
|
20230828,103300,4005204130,7820,7820,7830,7820,253
|
|
20230828,103200,4003224820,7820,7830,7840,7820,1257
|
|
20230828,103100,3993388320,7840,7840,7840,7830,1168
|
|
20230828,103000,3984232730,7840,7840,7840,7820,697
|
|
20230828,102900,3978771450,7840,7830,7840,7810,2228
|
|
20230828,102800,3961359190,7840,7820,7840,7810,2114
|
|
20230828,102700,3944808210,7810,7830,7830,7810,554
|
|
20230828,102600,3940479100,7830,7810,7830,7810,833
|
|
20230828,102500,3933970630,7810,7810,7820,7810,969
|
|
20230828,102400,3926399080,7810,7810,7810,7800,646
|
|
20230828,102300,3921355380,7800,7800,7830,7800,2124
|
|
20230828,102200,3904742610,7810,7810,7820,7800,1282
|
|
20230828,102100,3894736800,7820,7800,7820,7800,4079
|
|
20230828,102000,3862878470,7810,7810,7820,7800,382
|
|
20230828,101900,3859897870,7810,7800,7810,7790,1753
|
|
20230828,101800,3846217090,7780,7800,7800,7780,2574
|
|
20230828,101700,3826165610,7790,7790,7790,7770,6619
|
|
20230828,101600,3774640010,7790,7780,7790,7780,390
|
|
20230828,101500,3771602570,7780,7780,7790,7770,4512
|
|
20230828,101400,3736487780,7780,7770,7780,7770,331
|
|
20230828,101300,3733912800,7770,7780,7780,7770,4333
|
|
20230828,101200,3700235100,7790,7800,7800,7780,1711
|
|
20230828,101100,3686921360,7800,7790,7810,7780,7162
|
|
20230828,101000,3631127910,7790,7800,7810,7790,1878
|
|
20230828,100900,3616487660,7790,7810,7810,7780,1819
|
|
20230828,100800,3602329490,7780,7790,7810,7780,2025
|
|
20230828,100700,3586554370,7800,7780,7810,7780,3752
|
|
20230828,100600,3557329590,7780,7760,7780,7760,2105
|
|
20230828,100500,3540981790,7760,7740,7770,7740,278
|
|
20230828,100400,3538825900,7750,7750,7760,7740,5222
|
|
20230828,100300,3498375410,7760,7750,7770,7750,870
|
|
20230828,100200,3491625120,7760,7750,7760,7750,1081
|
|
20230828,100100,3483245880,7750,7750,7750,7730,3075
|
|
20230828,100000,3459423390,7750,7750,7760,7740,1075
|
|
20230828,095900,3451095880,7740,7750,7760,7740,4815
|
|
20230828,095800,3413796760,7750,7730,7750,7720,4267
|
|
20230828,095700,3380799220,7720,7730,7740,7710,7396
|
|
20230828,095600,3323731460,7720,7720,7740,7720,1257
|
|
20230828,095500,3314013750,7710,7680,7710,7670,7563
|
|
20230828,095400,3255765620,7670,7680,7690,7660,20275
|
|
20230828,095300,3100265790,7660,7720,7730,7660,30251
|
|
20230828,095200,2867779500,7730,7750,7750,7710,8189
|
|
20230828,095100,2804509720,7740,7780,7790,7740,2871
|
|
20230828,095000,2782279750,7790,7780,7800,7700,41382
|
|
20230828,094900,2462404930,7760,7760,7780,7750,8293
|
|
20230828,094800,2398076070,7760,7780,7780,7760,12416
|
|
20230828,094700,2301613810,7780,7780,7790,7760,7666
|
|
20230828,094600,2241971950,7770,7800,7820,7770,9106
|
|
20230828,094500,2171170340,7800,7840,7840,7750,42771
|
|
20230828,094400,1837654280,7840,7870,7870,7810,24279
|
|
20230828,094300,1647480960,7870,7860,7870,7860,2414
|
|
20230828,094200,1628499280,7870,7860,7880,7860,3210
|
|
20230828,094100,1603246170,7860,7860,7870,7860,2776
|
|
20230828,094000,1581424960,7860,7870,7870,7860,1509
|
|
20230828,093900,1569550140,7870,7900,7900,7870,1339
|
|
20230828,093800,1559010910,7900,7900,7900,7880,4717
|
|
20230828,093700,1521807690,7900,7920,7920,7900,988
|
|
20230828,093600,1514002170,7920,7910,7920,7900,2654
|
|
20230828,093500,1493027810,7910,7890,7910,7880,2333
|
|
20230828,093400,1474604690,7890,7880,7890,7880,1308
|
|
20230828,093300,1464286760,7870,7870,7890,7860,3485
|
|
20230828,093200,1436860950,7870,7870,7890,7870,793
|
|
20230828,093100,1430619620,7870,7860,7880,7860,1297
|
|
20230828,093000,1420412080,7870,7860,7870,7820,13768
|
|
20230828,092900,1312349510,7860,7880,7880,7860,1623
|
|
20230828,092800,1299585530,7880,7870,7880,7840,9564
|
|
20230828,092700,1224488190,7870,7880,7880,7860,8974
|
|
20230828,092600,1153818320,7880,7900,7900,7870,7811
|
|
20230828,092500,1092258710,7890,7900,7900,7880,6010
|
|
20230828,092400,1044844710,7900,7880,7910,7870,10038
|
|
20230828,092300,965637550,7890,7930,7930,7880,22141
|
|
20230828,092200,790694750,7920,7960,7960,7920,10027
|
|
20230828,092100,711186960,7960,7960,7960,7930,5170
|
|
20230828,092000,670108280,7960,7950,7960,7940,1203
|
|
20230828,091900,660546910,7950,7950,7960,7930,1920
|
|
20230828,091800,645293240,7970,7970,7970,7940,9802
|
|
20230828,091700,567321300,7960,7980,7990,7960,2030
|
|
20230828,091600,551143750,7980,7980,7980,7970,551
|
|
20230828,091500,546749610,7980,8000,8000,7980,328
|
|
20230828,091400,544130040,8000,7980,8010,7980,1200
|
|
20230828,091300,534523540,7970,7980,8010,7970,3851
|
|
20230828,091200,503830500,7970,8000,8000,7970,859
|
|
20230828,091100,496975210,8010,8040,8040,7970,3932
|
|
20230828,091000,465559010,8030,8020,8040,7990,7450
|
|
20230828,090900,405851100,8020,8020,8020,8010,420
|
|
20230828,090800,402482710,8020,8000,8020,8000,1904
|
|
20230828,090700,387234750,8000,7980,8000,7980,3446
|
|
20230828,090600,359680600,7980,7970,7990,7970,942
|
|
20230828,090500,352157880,7970,7950,8000,7950,6928
|
|
20230828,090400,296983940,7960,8010,8020,7960,14583
|
|
20230828,090300,180508290,8020,8040,8040,8020,1602
|
|
20230828,090200,167653590,8040,8030,8060,8010,5308
|
|
20230828,090100,125092490,8030,8040,8050,8020,5357
|
|
20230828,090000,82081400,8040,8040,8040,8040,10110
|