597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185400,2974601900,7410,7410,7410,7410,7666
|
|
20230828,185300,2974601900,7410,7410,7410,7410,0
|
|
20230828,185200,2974601900,7410,7410,7410,7410,0
|
|
20230828,185100,2974601900,7410,7410,7410,7410,0
|
|
20230828,185000,2974601900,7410,7410,7410,7410,0
|
|
20230828,184900,2974601900,7410,7410,7410,7410,0
|
|
20230828,184800,2974601900,7410,7410,7410,7410,0
|
|
20230828,184700,2974601900,7410,7410,7410,7410,0
|
|
20230828,184600,2974601900,7410,7410,7410,7410,0
|
|
20230828,184500,2974601900,7410,7410,7410,7410,0
|
|
20230828,184400,2974601900,7410,7410,7410,7410,0
|
|
20230828,184300,2974601900,7410,7410,7410,7410,0
|
|
20230828,184200,2974601900,7410,7410,7410,7410,0
|
|
20230828,184100,2974601900,7410,7410,7410,7410,0
|
|
20230828,184000,2974601900,7410,7410,7410,7410,0
|
|
20230828,183900,2974601900,7410,7410,7410,7410,0
|
|
20230828,183800,2974601900,7410,7410,7410,7410,0
|
|
20230828,183700,2974601900,7410,7410,7410,7410,0
|
|
20230828,183600,2974601900,7410,7410,7410,7410,0
|
|
20230828,183500,2974601900,7410,7410,7410,7410,0
|
|
20230828,183400,2974601900,7410,7410,7410,7410,0
|
|
20230828,183300,2974601900,7410,7410,7410,7410,0
|
|
20230828,183200,2974601900,7410,7410,7410,7410,0
|
|
20230828,183100,2974601900,7410,7410,7410,7410,0
|
|
20230828,183000,2974601900,7410,7410,7410,7410,0
|
|
20230828,182900,2974601900,7410,7410,7410,7410,0
|
|
20230828,182800,2974601900,7410,7410,7410,7410,0
|
|
20230828,182700,2974601900,7410,7410,7410,7410,0
|
|
20230828,182600,2974601900,7410,7410,7410,7410,0
|
|
20230828,182500,2974601900,7410,7410,7410,7410,0
|
|
20230828,182400,2974601900,7410,7410,7410,7410,7666
|
|
20230828,182300,2974601900,7410,7410,7410,7410,0
|
|
20230828,182200,2974601900,7410,7410,7410,7410,0
|
|
20230828,182100,2974601900,7410,7410,7410,7410,0
|
|
20230828,182000,2974601900,7410,7410,7410,7410,0
|
|
20230828,181900,2974601900,7410,7410,7410,7410,0
|
|
20230828,181800,2974601900,7410,7410,7410,7410,0
|
|
20230828,181700,2974601900,7410,7410,7410,7410,0
|
|
20230828,181600,2974601900,7410,7410,7410,7410,0
|
|
20230828,181500,2974601900,7410,7410,7410,7410,0
|
|
20230828,181400,2974601900,7410,7410,7410,7410,0
|
|
20230828,181300,2974601900,7410,7410,7410,7410,0
|
|
20230828,181200,2974601900,7410,7410,7410,7410,0
|
|
20230828,181100,2974601900,7410,7410,7410,7410,0
|
|
20230828,181000,2974601900,7410,7410,7410,7410,0
|
|
20230828,180900,2974601900,7410,7410,7410,7410,0
|
|
20230828,180800,2974601900,7410,7410,7410,7410,0
|
|
20230828,180700,2974601900,7410,7410,7410,7410,0
|
|
20230828,180600,2974601900,7410,7410,7410,7410,0
|
|
20230828,180500,2974601900,7410,7410,7410,7410,0
|
|
20230828,180400,2974601900,7410,7410,7410,7410,0
|
|
20230828,180300,2974601900,7410,7410,7410,7410,0
|
|
20230828,180200,2974601900,7410,7410,7410,7410,0
|
|
20230828,180100,2974601900,7410,7410,7410,7410,0
|
|
20230828,180000,2974601900,7410,7410,7410,7410,0
|
|
20230828,175900,2974601900,7410,7410,7410,7410,0
|
|
20230828,175800,2974601900,7410,7410,7410,7410,0
|
|
20230828,175700,2974601900,7410,7410,7410,7410,0
|
|
20230828,175600,2974601900,7410,7410,7410,7410,0
|
|
20230828,175500,2974601900,7410,7410,7410,7410,0
|
|
20230828,175400,2974601900,7410,7410,7410,7410,7666
|
|
20230828,175300,2974601900,7410,7410,7410,7410,0
|
|
20230828,175200,2974601900,7410,7410,7410,7410,0
|
|
20230828,175100,2974601900,7410,7410,7410,7410,0
|
|
20230828,175000,2974601900,7410,7410,7410,7410,0
|
|
20230828,174900,2974601900,7410,7410,7410,7410,0
|
|
20230828,174800,2974601900,7410,7410,7410,7410,0
|
|
20230828,174700,2974601900,7410,7410,7410,7410,0
|
|
20230828,174600,2974601900,7410,7410,7410,7410,0
|
|
20230828,174500,2974601900,7410,7410,7410,7410,0
|
|
20230828,174400,2974601900,7410,7410,7410,7410,0
|
|
20230828,174300,2974601900,7410,7410,7410,7410,0
|
|
20230828,174200,2974601900,7410,7410,7410,7410,0
|
|
20230828,174100,2974601900,7410,7410,7410,7410,0
|
|
20230828,174000,2974601900,7410,7410,7410,7410,0
|
|
20230828,173900,2974601900,7410,7410,7410,7410,0
|
|
20230828,173800,2974601900,7410,7410,7410,7410,0
|
|
20230828,173700,2974601900,7410,7410,7410,7410,0
|
|
20230828,173600,2974601900,7410,7410,7410,7410,0
|
|
20230828,173500,2974601900,7410,7410,7410,7410,0
|
|
20230828,173400,2974601900,7410,7410,7410,7410,0
|
|
20230828,173300,2974601900,7410,7410,7410,7410,0
|
|
20230828,173200,2974601900,7410,7410,7410,7410,0
|
|
20230828,173100,2974601900,7410,7410,7410,7410,0
|
|
20230828,173000,2974601900,7410,7410,7410,7410,0
|
|
20230828,172900,2974601900,7410,7410,7410,7410,0
|
|
20230828,172800,2974601900,7410,7410,7410,7410,0
|
|
20230828,172700,2974601900,7410,7410,7410,7410,0
|
|
20230828,172600,2974601900,7410,7410,7410,7410,0
|
|
20230828,172500,2974601900,7410,7410,7410,7410,0
|
|
20230828,172400,2974601900,7410,7410,7410,7410,7666
|
|
20230828,172300,2974601900,7410,7410,7410,7410,0
|
|
20230828,172200,2974601900,7410,7410,7410,7410,0
|
|
20230828,172100,2974601900,7410,7410,7410,7410,0
|
|
20230828,172000,2974601900,7410,7410,7410,7410,0
|
|
20230828,171900,2974601900,7410,7410,7410,7410,0
|
|
20230828,171800,2974601900,7410,7410,7410,7410,0
|
|
20230828,171700,2974601900,7410,7410,7410,7410,0
|
|
20230828,171600,2974601900,7410,7410,7410,7410,0
|
|
20230828,171500,2974601900,7410,7410,7410,7410,0
|
|
20230828,171400,2974601900,7410,7410,7410,7410,0
|
|
20230828,171300,2974601900,7410,7410,7410,7410,0
|
|
20230828,171200,2974601900,7410,7410,7410,7410,0
|
|
20230828,171100,2974601900,7410,7410,7410,7410,0
|
|
20230828,171000,2974601900,7410,7410,7410,7410,0
|
|
20230828,170900,2974601900,7410,7410,7410,7410,0
|
|
20230828,170800,2974601900,7410,7410,7410,7410,0
|
|
20230828,170700,2974601900,7410,7410,7410,7410,0
|
|
20230828,170600,2974601900,7410,7410,7410,7410,0
|
|
20230828,170500,2974601900,7410,7410,7410,7410,0
|
|
20230828,170400,2974601900,7410,7410,7410,7410,0
|
|
20230828,170300,2974601900,7410,7410,7410,7410,0
|
|
20230828,170200,2974601900,7410,7410,7410,7410,0
|
|
20230828,170100,2974601900,7410,7410,7410,7410,0
|
|
20230828,170000,2974601900,7410,7410,7410,7410,0
|
|
20230828,165900,2974601900,7410,7410,7410,7410,0
|
|
20230828,165800,2974601900,7410,7410,7410,7410,0
|
|
20230828,165700,2974601900,7410,7410,7410,7410,0
|
|
20230828,165600,2974601900,7410,7410,7410,7410,0
|
|
20230828,165500,2974601900,7410,7410,7410,7410,0
|
|
20230828,165400,2974601900,7410,7410,7410,7410,7666
|
|
20230828,165300,2974601900,7410,7410,7410,7410,0
|
|
20230828,165200,2974601900,7410,7410,7410,7410,0
|
|
20230828,165100,2974601900,7410,7410,7410,7410,0
|
|
20230828,165000,2974601900,7410,7410,7410,7410,0
|
|
20230828,164900,2974601900,7410,7410,7410,7410,0
|
|
20230828,164800,2974601900,7410,7410,7410,7410,0
|
|
20230828,164700,2974601900,7410,7410,7410,7410,0
|
|
20230828,164600,2974601900,7410,7410,7410,7410,0
|
|
20230828,164500,2974601900,7410,7410,7410,7410,0
|
|
20230828,164400,2974601900,7410,7410,7410,7410,0
|
|
20230828,164300,2974601900,7410,7410,7410,7410,0
|
|
20230828,164200,2974601900,7410,7410,7410,7410,0
|
|
20230828,164100,2974601900,7410,7410,7410,7410,0
|
|
20230828,164000,2974601900,7410,7410,7410,7410,0
|
|
20230828,163900,2974601900,7410,7410,7410,7410,0
|
|
20230828,163800,2974601900,7410,7410,7410,7410,0
|
|
20230828,163700,2974601900,7410,7410,7410,7410,0
|
|
20230828,163600,2974601900,7410,7410,7410,7410,0
|
|
20230828,163500,2974601900,7410,7410,7410,7410,0
|
|
20230828,163400,2974601900,7410,7410,7410,7410,0
|
|
20230828,163300,2974601900,7410,7410,7410,7410,0
|
|
20230828,163200,2974601900,7410,7410,7410,7410,0
|
|
20230828,163100,2974601900,7410,7410,7410,7410,0
|
|
20230828,163000,2974601900,7410,7410,7410,7410,0
|
|
20230828,162900,2974601900,7410,7410,7410,7410,0
|
|
20230828,162800,2974601900,7410,7410,7410,7410,0
|
|
20230828,162700,2974601900,7410,7410,7410,7410,0
|
|
20230828,162600,2974601900,7410,7410,7410,7410,0
|
|
20230828,162500,2974601900,7410,7410,7410,7410,0
|
|
20230828,162400,2974601900,7410,7410,7410,7410,7666
|
|
20230828,162300,2974601900,7410,7410,7410,7410,0
|
|
20230828,162200,2974601900,7410,7410,7410,7410,0
|
|
20230828,162100,2974601900,7410,7410,7410,7410,0
|
|
20230828,162000,2974601900,7410,7410,7410,7410,0
|
|
20230828,161900,2974601900,7410,7410,7410,7410,0
|
|
20230828,161800,2974601900,7410,7410,7410,7410,0
|
|
20230828,161700,2974601900,7410,7410,7410,7410,0
|
|
20230828,161600,2974601900,7410,7410,7410,7410,0
|
|
20230828,161500,2974601900,7410,7410,7410,7410,0
|
|
20230828,161400,2974601900,7410,7410,7410,7410,0
|
|
20230828,161300,2974601900,7410,7410,7410,7410,0
|
|
20230828,161200,2974601900,7410,7410,7410,7410,0
|
|
20230828,161100,2974601900,7410,7410,7410,7410,0
|
|
20230828,161000,2974601900,7410,7410,7410,7410,0
|
|
20230828,160900,2974601900,7410,7410,7410,7410,0
|
|
20230828,160800,2974601900,7410,7410,7410,7410,0
|
|
20230828,160700,2974601900,7410,7410,7410,7410,0
|
|
20230828,160600,2974601900,7410,7410,7410,7410,0
|
|
20230828,160500,2974601900,7410,7410,7410,7410,0
|
|
20230828,160400,2974601900,7410,7410,7410,7410,0
|
|
20230828,160300,2974601900,7410,7410,7410,7410,0
|
|
20230828,160200,2974601900,7410,7410,7410,7410,0
|
|
20230828,160100,2974601900,7410,7410,7410,7410,0
|
|
20230828,160000,2974601900,7410,7410,7410,7410,0
|
|
20230828,155900,2974601900,7410,7410,7410,7410,0
|
|
20230828,155800,2974601900,7410,7410,7410,7410,0
|
|
20230828,155700,2974601900,7410,7410,7410,7410,0
|
|
20230828,155600,2974601900,7410,7410,7410,7410,0
|
|
20230828,155500,2974601900,7410,7410,7410,7410,0
|
|
20230828,155400,2974601900,7410,7410,7410,7410,7666
|
|
20230828,155300,2974601900,7410,7410,7410,7410,0
|
|
20230828,155200,2974601900,7410,7410,7410,7410,0
|
|
20230828,155100,2974601900,7410,7410,7410,7410,0
|
|
20230828,155000,2974601900,7410,7410,7410,7410,0
|
|
20230828,154900,2974601900,7410,7410,7410,7410,0
|
|
20230828,154800,2974601900,7410,7410,7410,7410,0
|
|
20230828,154700,2974601900,7410,7410,7410,7410,0
|
|
20230828,154600,2974601900,7410,7410,7410,7410,0
|
|
20230828,154500,2974601900,7410,7410,7410,7410,0
|
|
20230828,154400,2974601900,7410,7410,7410,7410,0
|
|
20230828,154300,2974601900,7410,7410,7410,7410,0
|
|
20230828,154200,2974601900,7410,7410,7410,7410,0
|
|
20230828,154100,2974601900,7410,7410,7410,7410,0
|
|
20230828,154000,2974601900,7410,7410,7410,7410,0
|
|
20230828,153900,2974601900,7410,7410,7410,7410,0
|
|
20230828,153800,2974601900,7410,7410,7410,7410,0
|
|
20230828,153700,2974601900,7410,7410,7410,7410,0
|
|
20230828,153600,2974601900,7410,7410,7410,7410,0
|
|
20230828,153500,2974601900,7410,7410,7410,7410,0
|
|
20230828,153400,2974601900,7410,7410,7410,7410,0
|
|
20230828,153300,2974601900,7410,7410,7410,7410,0
|
|
20230828,153200,2974601900,7410,7410,7410,7410,0
|
|
20230828,153100,2974601900,7410,7410,7410,7410,0
|
|
20230828,153000,2974601900,7410,7410,7410,7410,7666
|
|
20230828,152900,2917796840,7410,7410,7410,7410,0
|
|
20230828,152800,2917796840,7410,7410,7410,7410,0
|
|
20230828,152700,2917796840,7410,7410,7410,7410,0
|
|
20230828,152600,2917796840,7410,7410,7410,7410,0
|
|
20230828,152500,2917796840,7410,7410,7410,7410,0
|
|
20230828,152400,2917796840,7410,7410,7410,7410,0
|
|
20230828,152300,2917796840,7410,7410,7410,7410,0
|
|
20230828,152200,2917796840,7410,7410,7410,7410,0
|
|
20230828,152100,2917796840,7410,7410,7410,7410,0
|
|
20230828,152000,2917796840,7410,7410,7410,7410,0
|
|
20230828,151900,2917796840,7410,7380,7410,7380,2417
|
|
20230828,151800,2899894830,7380,7380,7390,7380,1114
|
|
20230828,151700,2891673500,7380,7390,7410,7380,202
|
|
20230828,151600,2890181700,7390,7410,7410,7380,317
|
|
20230828,151500,2887839080,7380,7390,7410,7380,947
|
|
20230828,151400,2880846110,7380,7390,7410,7380,5574
|
|
20230828,151300,2839646640,7390,7400,7400,7390,81
|
|
20230828,151200,2839048040,7380,7390,7390,7380,295
|
|
20230828,151100,2836868160,7390,7390,7400,7390,998
|
|
20230828,151000,2829489940,7380,7400,7400,7380,258
|
|
20230828,150900,2827584810,7380,7400,7400,7380,315
|
|
20230828,150800,2825257960,7400,7400,7400,7380,2749
|
|
20230828,150700,2804931200,7400,7400,7400,7390,1110
|
|
20230828,150600,2796719670,7390,7400,7400,7390,112
|
|
20230828,150500,2795891870,7400,7390,7400,7380,185
|
|
20230828,150400,2794526260,7390,7390,7390,7370,3280
|
|
20230828,150300,2770331120,7390,7390,7390,7380,2136
|
|
20230828,150200,2754554530,7390,7400,7400,7390,2504
|
|
20230828,150100,2736048670,7400,7430,7430,7400,2366
|
|
20230828,150000,2718537560,7420,7420,7420,7410,607
|
|
20230828,145900,2714034760,7400,7400,7430,7400,6073
|
|
20230828,145800,2668973760,7410,7410,7410,7400,229
|
|
20230828,145700,2667278870,7400,7400,7420,7400,955
|
|
20230828,145600,2660208200,7420,7420,7420,7420,305
|
|
20230828,145500,2657945100,7420,7410,7420,7400,257
|
|
20230828,145400,2656040830,7410,7420,7420,7400,103
|
|
20230828,145300,2655278590,7420,7410,7420,7400,2466
|
|
20230828,145200,2636988150,7410,7380,7410,7380,10040
|
|
20230828,145100,2562681460,7390,7390,7390,7380,289
|
|
20230828,145000,2560546730,7390,7370,7390,7370,1693
|
|
20230828,144900,2548052970,7370,7360,7370,7360,210
|
|
20230828,144800,2546505370,7360,7360,7360,7360,1611
|
|
20230828,144700,2534648410,7360,7370,7370,7360,229
|
|
20230828,144600,2532960930,7360,7370,7370,7360,8
|
|
20230828,144500,2532901990,7380,7380,7380,7380,1
|
|
20230828,144400,2532894610,7360,7360,7360,7360,50
|
|
20230828,144300,2532526610,7360,7360,7360,7360,61
|
|
20230828,144200,2532077650,7370,7360,7370,7360,2930
|
|
20230828,144100,2510512840,7360,7370,7380,7360,150
|
|
20230828,144000,2509408130,7370,7360,7370,7360,139
|
|
20230828,143900,2508383750,7370,7370,7370,7370,536
|
|
20230828,143800,2504433430,7370,7370,7380,7370,596
|
|
20230828,143700,2500040900,7370,7380,7380,7370,3
|
|
20230828,143600,2500018770,7380,7380,7380,7380,1
|
|
20230828,143500,2500011390,7390,7390,7390,7390,106
|
|
20230828,143400,2499228050,7390,7390,7390,7390,1005
|
|
20230828,143300,2491801100,7390,7380,7400,7360,1119
|
|
20230828,143200,2483532030,7380,7360,7390,7360,1293
|
|
20230828,143100,2474001680,7360,7370,7370,7360,1006
|
|
20230828,143000,2466596460,7370,7370,7370,7370,4519
|
|
20230828,142900,2433291430,7370,7370,7370,7370,20
|
|
20230828,142800,2433144030,7370,7360,7370,7360,543
|
|
20230828,142700,2429146520,7360,7360,7360,7360,560
|
|
20230828,142600,2425024920,7360,7360,7360,7360,53
|
|
20230828,142500,2424634840,7370,7360,7370,7360,201
|
|
20230828,142400,2423155470,7350,7350,7350,7350,0
|
|
20230828,142300,2423155470,7350,7360,7360,7350,2000
|
|
20230828,142200,2408444070,7370,7370,7370,7370,0
|
|
20230828,142100,2408444070,7370,7380,7380,7370,196
|
|
20230828,142000,2406999540,7370,7380,7380,7370,8
|
|
20230828,141900,2406940570,7370,7370,7370,7370,102
|
|
20230828,141800,2406188830,7380,7380,7380,7380,18
|
|
20230828,141700,2406055990,7380,7370,7380,7360,226
|
|
20230828,141600,2404391540,7370,7380,7380,7370,202
|
|
20230828,141500,2402902780,7380,7380,7380,7380,10
|
|
20230828,141400,2402828980,7380,7360,7380,7360,812
|
|
20230828,141300,2396852600,7360,7370,7370,7360,825
|
|
20230828,141200,2390778460,7370,7370,7370,7370,230
|
|
20230828,141100,2389083360,7370,7370,7370,7370,300
|
|
20230828,141000,2386872360,7380,7380,7380,7370,5723
|
|
20230828,140900,2344642080,7380,7380,7380,7380,410
|
|
20230828,140800,2341616280,7380,7390,7390,7380,400
|
|
20230828,140700,2338661280,7400,7370,7400,7370,68
|
|
20230828,140600,2338158850,7370,7380,7380,7370,116
|
|
20230828,140500,2337303100,7380,7380,7390,7380,53
|
|
20230828,140400,2336911950,7380,7380,7380,7380,447
|
|
20230828,140300,2333613090,7390,7380,7390,7340,3949
|
|
20230828,140200,2304535360,7390,7410,7420,7380,963
|
|
20230828,140100,2297411370,7420,7420,7420,7400,1321
|
|
20230828,140000,2287615670,7430,7420,7430,7420,935
|
|
20230828,135900,2280675230,7420,7390,7420,7390,7960
|
|
20230828,135800,2221685560,7390,7410,7410,7350,3732
|
|
20230828,135700,2194110690,7410,7350,7410,7350,17411
|
|
20230828,135600,2065517560,7340,7350,7350,7340,287
|
|
20230828,135500,2063410910,7340,7340,7340,7340,521
|
|
20230828,135400,2059586770,7340,7340,7340,7340,150
|
|
20230828,135300,2058485770,7350,7350,7350,7350,0
|
|
20230828,135200,2058485770,7350,7350,7350,7350,6
|
|
20230828,135100,2058441670,7350,7340,7350,7340,196
|
|
20230828,135000,2057001530,7350,7340,7350,7340,22
|
|
20230828,134900,2056839930,7340,7340,7340,7340,0
|
|
20230828,134800,2056839930,7340,7340,7340,7340,22
|
|
20230828,134700,2056678450,7350,7350,7350,7350,4
|
|
20230828,134600,2056649050,7340,7350,7350,7340,53
|
|
20230828,134500,2056260020,7340,7360,7360,7340,34
|
|
20230828,134400,2056010100,7350,7330,7350,7330,9811
|
|
20230828,134300,1983965930,7320,7330,7330,7320,11
|
|
20230828,134200,1983885400,7330,7330,7330,7330,1
|
|
20230828,134100,1983878070,7320,7320,7320,7320,202
|
|
20230828,134000,1982399430,7320,7320,7330,7320,911
|
|
20230828,133900,1975730900,7320,7320,7320,7320,0
|
|
20230828,133800,1975730900,7320,7330,7330,7320,204
|
|
20230828,133700,1974235620,7330,7340,7340,7330,1229
|
|
20230828,133600,1965224490,7350,7350,7360,7350,567
|
|
20230828,133500,1961056370,7350,7350,7350,7340,22
|
|
20230828,133400,1960894700,7350,7340,7350,7340,2596
|
|
20230828,133300,1941818680,7340,7340,7340,7340,0
|
|
20230828,133200,1941818680,7340,7340,7340,7340,0
|
|
20230828,133100,1941818680,7340,7340,7340,7330,1593
|
|
20230828,133000,1930139630,7350,7350,7350,7350,7
|
|
20230828,132900,1930088180,7350,7350,7350,7350,150
|
|
20230828,132800,1928985680,7350,7350,7350,7350,0
|
|
20230828,132700,1928985680,7350,7350,7350,7350,5
|
|
20230828,132600,1928948930,7350,7350,7350,7350,315
|
|
20230828,132500,1926633680,7360,7350,7360,7350,2
|
|
20230828,132400,1926618970,7350,7350,7350,7350,2
|
|
20230828,132300,1926604270,7360,7360,7360,7360,3
|
|
20230828,132200,1926582190,7370,7350,7370,7340,410
|
|
20230828,132100,1923566820,7380,7380,7380,7380,42
|
|
20230828,132000,1923256860,7380,7350,7380,7350,2612
|
|
20230828,131900,1903997990,7340,7350,7350,7340,4
|
|
20230828,131800,1903968620,7340,7340,7340,7340,617
|
|
20230828,131700,1899439840,7350,7350,7350,7350,0
|
|
20230828,131600,1899439840,7350,7340,7350,7340,225
|
|
20230828,131500,1897786200,7360,7360,7360,7360,0
|
|
20230828,131400,1897786200,7360,7360,7360,7360,61
|
|
20230828,131300,1897337240,7340,7400,7400,7340,15
|
|
20230828,131200,1897226940,7400,7320,7400,7320,6462
|
|
20230828,131100,1849583790,7310,7320,7320,7310,377
|
|
20230828,131000,1846826920,7320,7320,7320,7320,23
|
|
20230828,130900,1846658560,7320,7320,7320,7320,10
|
|
20230828,130800,1846585360,7330,7330,7330,7330,4
|
|
20230828,130700,1846556040,7330,7320,7330,7320,3
|
|
20230828,130600,1846534070,7310,7320,7330,7310,21
|
|
20230828,130500,1846380350,7320,7330,7330,7320,2
|
|
20230828,130400,1846365700,7320,7320,7320,7320,4
|
|
20230828,130300,1846336420,7330,7330,7330,7330,1002
|
|
20230828,130200,1838991760,7330,7330,7330,7330,13
|
|
20230828,130100,1838896470,7330,7310,7330,7310,94
|
|
20230828,130000,1838209310,7330,7330,7330,7330,90
|
|
20230828,125900,1837549610,7330,7330,7330,7330,28
|
|
20230828,125800,1837344370,7310,7310,7310,7310,504
|
|
20230828,125700,1833660130,7330,7310,7330,7310,12
|
|
20230828,125600,1833572190,7300,7310,7310,7300,490
|
|
20230828,125500,1829994590,7330,7330,7330,7330,0
|
|
20230828,125400,1829994590,7330,7330,7330,7330,11
|
|
20230828,125300,1829913960,7330,7320,7330,7320,30
|
|
20230828,125200,1829694240,7320,7320,7320,7320,440
|
|
20230828,125100,1826473440,7320,7320,7320,7300,1702
|
|
20230828,125000,1814046190,7320,7320,7320,7320,302
|
|
20230828,124900,1811835550,7330,7330,7330,7330,1
|
|
20230828,124800,1811828220,7330,7330,7330,7330,1
|
|
20230828,124700,1811820890,7310,7330,7330,7310,141
|
|
20230828,124600,1810788590,7330,7330,7330,7330,0
|
|
20230828,124500,1810788590,7330,7330,7330,7330,20
|
|
20230828,124400,1810641990,7330,7330,7330,7330,1
|
|
20230828,124300,1810634660,7300,7330,7330,7300,4180
|
|
20230828,124200,1780083330,7330,7330,7330,7330,0
|
|
20230828,124100,1780083330,7330,7330,7330,7330,400
|
|
20230828,124000,1777151330,7330,7320,7330,7320,5
|
|
20230828,123900,1777114720,7320,7320,7320,7320,16
|
|
20230828,123800,1776997600,7320,7320,7320,7320,750
|
|
20230828,123700,1771507600,7320,7320,7320,7310,117
|
|
20230828,123600,1770652180,7310,7310,7310,7310,9
|
|
20230828,123500,1770586390,7320,7320,7320,7310,703
|
|
20230828,123400,1765447430,7320,7310,7320,7310,112
|
|
20230828,123300,1764628690,7320,7320,7320,7320,10
|
|
20230828,123200,1764555490,7320,7330,7330,7320,686
|
|
20230828,123100,1759533950,7330,7330,7330,7330,0
|
|
20230828,123000,1759533950,7330,7330,7340,7330,1349
|
|
20230828,122900,1749640880,7340,7340,7340,7340,10
|
|
20230828,122800,1749567480,7350,7350,7350,7350,0
|
|
20230828,122700,1749567480,7350,7350,7350,7350,9
|
|
20230828,122600,1749501330,7330,7340,7340,7330,73
|
|
20230828,122500,1748966200,7350,7330,7350,7330,503
|
|
20230828,122400,1745279170,7350,7350,7350,7350,4
|
|
20230828,122300,1745249770,7360,7330,7360,7330,203
|
|
20230828,122200,1743761690,7360,7360,7360,7360,1
|
|
20230828,122100,1743754330,7350,7360,7370,7330,3571
|
|
20230828,122000,1717529550,7360,7390,7390,7360,3026
|
|
20230828,121900,1695249690,7390,7370,7390,7360,356
|
|
20230828,121800,1692625130,7390,7400,7400,7370,1769
|
|
20230828,121700,1679539760,7410,7340,7420,7340,25654
|
|
20230828,121600,1490048450,7320,7320,7340,7320,387
|
|
20230828,121500,1487215590,7360,7360,7360,7360,1
|
|
20230828,121400,1487208230,7370,7370,7370,7360,1653
|
|
20230828,121300,1475039770,7370,7340,7370,7330,6862
|
|
20230828,121200,1424560560,7340,7310,7340,7310,1604
|
|
20230828,121100,1412820330,7300,7300,7300,7300,742
|
|
20230828,121000,1407403730,7310,7290,7310,7290,475
|
|
20230828,120900,1403940960,7310,7310,7310,7310,0
|
|
20230828,120800,1403940960,7310,7300,7310,7290,306
|
|
20230828,120700,1401709970,7310,7310,7310,7310,150
|
|
20230828,120600,1400613470,7310,7310,7310,7310,101
|
|
20230828,120500,1399875160,7310,7310,7310,7310,51
|
|
20230828,120400,1399502350,7310,7310,7310,7310,274
|
|
20230828,120300,1397499410,7300,7310,7310,7300,512
|
|
20230828,120200,1393761690,7310,7310,7310,7310,13
|
|
20230828,120100,1393666660,7310,7310,7310,7310,94
|
|
20230828,120000,1392979520,7310,7320,7320,7310,69
|
|
20230828,115900,1392475020,7310,7310,7310,7310,27
|
|
20230828,115800,1392277650,7310,7310,7310,7310,20
|
|
20230828,115700,1392131450,7310,7300,7310,7300,17
|
|
20230828,115600,1392007340,7300,7300,7300,7300,42
|
|
20230828,115500,1391700740,7300,7300,7300,7300,21
|
|
20230828,115400,1391547440,7320,7320,7320,7320,0
|
|
20230828,115300,1391547440,7320,7320,7320,7320,0
|
|
20230828,115200,1391547440,7320,7320,7320,7320,0
|
|
20230828,115100,1391547440,7320,7310,7320,7310,280
|
|
20230828,115000,1389497850,7300,7300,7300,7300,105
|
|
20230828,114900,1388731350,7310,7320,7320,7310,9
|
|
20230828,114800,1388665480,7290,7320,7320,7290,1636
|
|
20230828,114700,1376717410,7320,7340,7350,7320,86
|
|
20230828,114600,1376086180,7350,7350,7350,7350,0
|
|
20230828,114500,1376086180,7350,7340,7350,7340,501
|
|
20230828,114400,1372403900,7330,7340,7340,7330,77
|
|
20230828,114300,1371839120,7350,7330,7370,7330,6830
|
|
20230828,114200,1321628940,7330,7330,7330,7310,145
|
|
20230828,114100,1320566170,7330,7330,7330,7330,0
|
|
20230828,114000,1320566170,7330,7310,7330,7310,530
|
|
20230828,113900,1316686470,7310,7310,7310,7310,2
|
|
20230828,113800,1316671850,7310,7300,7310,7300,946
|
|
20230828,113700,1309765350,7300,7300,7300,7300,1
|
|
20230828,113600,1309758050,7290,7290,7290,7290,46
|
|
20230828,113500,1309422710,7300,7300,7300,7300,283
|
|
20230828,113400,1307356810,7310,7310,7310,7310,113
|
|
20230828,113300,1306530780,7290,7310,7310,7290,294
|
|
20230828,113200,1304383160,7320,7340,7340,7320,100
|
|
20230828,113100,1303650060,7340,7300,7340,7300,525
|
|
20230828,113000,1299798720,7300,7310,7310,7300,28
|
|
20230828,112900,1299594120,7300,7310,7310,7300,300
|
|
20230828,112800,1297403620,7320,7340,7340,7320,3392
|
|
20230828,112700,1272523650,7350,7350,7350,7350,301
|
|
20230828,112600,1270311300,7340,7350,7350,7340,245
|
|
20230828,112500,1268510580,7350,7330,7350,7330,3451
|
|
20230828,112400,1243187410,7330,7330,7340,7330,776
|
|
20230828,112300,1237498260,7320,7330,7340,7320,538
|
|
20230828,112200,1233552310,7330,7320,7360,7310,9492
|
|
20230828,112100,1163868300,7320,7270,7330,7270,10306
|
|
20230828,112000,1088647820,7270,7260,7270,7260,801
|
|
20230828,111900,1082830550,7250,7250,7250,7250,5
|
|
20230828,111800,1082794300,7250,7250,7250,7250,1005
|
|
20230828,111700,1075508050,7250,7260,7260,7250,179
|
|
20230828,111600,1074209270,7260,7260,7270,7260,234
|
|
20230828,111500,1072508730,7260,7260,7270,7260,53
|
|
20230828,111400,1072123470,7270,7270,7270,7260,377
|
|
20230828,111300,1069382730,7270,7240,7270,7240,9306
|
|
20230828,111200,1001906950,7240,7240,7240,7240,190
|
|
20230828,111100,1000531350,7240,7240,7250,7240,61
|
|
20230828,111000,1000089700,7240,7240,7240,7240,107
|
|
20230828,110900,999315020,7240,7240,7240,7240,0
|
|
20230828,110800,999315020,7240,7240,7240,7240,339
|
|
20230828,110700,996860660,7230,7250,7250,7230,372
|
|
20230828,110600,994171060,7250,7240,7250,7240,503
|
|
20230828,110500,990529320,7240,7240,7240,7240,504
|
|
20230828,110400,986880360,7240,7230,7250,7230,2550
|
|
20230828,110300,968424170,7230,7230,7230,7230,641
|
|
20230828,110200,963789740,7230,7240,7240,7230,51
|
|
20230828,110100,963421000,7230,7230,7230,7230,235
|
|
20230828,110000,961721950,7220,7220,7220,7220,190
|
|
20230828,105900,960350150,7220,7230,7230,7220,2744
|
|
20230828,105800,940532880,7230,7250,7250,7230,262
|
|
20230828,105700,938635560,7240,7250,7250,7240,79
|
|
20230828,105600,938063010,7250,7250,7250,7250,297
|
|
20230828,105500,935909760,7250,7240,7250,7240,2209
|
|
20230828,105400,919915590,7240,7230,7240,7230,1675
|
|
20230828,105300,907805330,7220,7220,7220,7220,500
|
|
20230828,105200,904195330,7230,7230,7230,7230,0
|
|
20230828,105100,904195330,7230,7230,7230,7230,30
|
|
20230828,105000,903978430,7220,7220,7220,7220,55
|
|
20230828,104900,903581330,7220,7230,7230,7220,71
|
|
20230828,104800,903068680,7220,7230,7230,7220,6
|
|
20230828,104700,903025340,7220,7220,7220,7220,11
|
|
20230828,104600,902945920,7230,7230,7230,7220,620
|
|
20230828,104500,898463450,7220,7230,7230,7220,1001
|
|
20230828,104400,891226230,7240,7240,7240,7220,737
|
|
20230828,104300,885892350,7240,7230,7240,7220,1640
|
|
20230828,104200,874035830,7220,7220,7220,7220,200
|
|
20230828,104100,872591830,7220,7220,7230,7220,546
|
|
20230828,104000,868649700,7220,7210,7220,7210,101
|
|
20230828,103900,867921480,7210,7230,7230,7210,12
|
|
20230828,103800,867834920,7220,7220,7220,7220,1811
|
|
20230828,103700,854759500,7210,7210,7210,7210,100
|
|
20230828,103600,854038500,7210,7210,7210,7210,277
|
|
20230828,103500,852041330,7210,7200,7210,7200,12
|
|
20230828,103400,851954830,7210,7210,7210,7210,10
|
|
20230828,103300,851882730,7220,7220,7220,7220,2
|
|
20230828,103200,851868290,7220,7210,7220,7210,10
|
|
20230828,103100,851796100,7220,7220,7220,7220,0
|
|
20230828,103000,851796100,7220,7220,7220,7220,0
|
|
20230828,102900,851796100,7220,7210,7220,7210,108
|
|
20230828,102800,851017390,7210,7210,7210,7210,0
|
|
20230828,102700,851017390,7210,7200,7210,7200,7
|
|
20230828,102600,850966980,7200,7200,7200,7200,11
|
|
20230828,102500,850887780,7220,7220,7220,7220,0
|
|
20230828,102400,850887780,7220,7210,7220,7210,256
|
|
20230828,102300,849041990,7210,7210,7210,7210,0
|
|
20230828,102200,849041990,7210,7210,7210,7210,1
|
|
20230828,102100,849034780,7200,7200,7200,7200,18
|
|
20230828,102000,848905180,7220,7220,7220,7220,0
|
|
20230828,101900,848905180,7220,7200,7220,7200,363
|
|
20230828,101800,846289440,7190,7210,7210,7190,1387
|
|
20230828,101700,836313700,7200,7210,7210,7200,102
|
|
20230828,101600,835578290,7200,7200,7200,7200,51
|
|
20230828,101500,835211090,7200,7200,7200,7200,6
|
|
20230828,101400,835167890,7200,7210,7210,7200,42
|
|
20230828,101300,834865460,7210,7210,7210,7210,32
|
|
20230828,101200,834634740,7210,7210,7210,7210,283
|
|
20230828,101100,832594310,7210,7210,7220,7210,42
|
|
20230828,101000,832291120,7220,7220,7220,7220,28
|
|
20230828,100900,832088960,7220,7220,7220,7220,0
|
|
20230828,100800,832088960,7220,7220,7220,7220,1928
|
|
20230828,100700,818168800,7210,7210,7210,7210,1292
|
|
20230828,100600,808853480,7200,7210,7210,7200,210
|
|
20230828,100500,807341470,7200,7200,7200,7200,200
|
|
20230828,100400,805901470,7200,7200,7200,7200,279
|
|
20230828,100300,803892670,7200,7200,7200,7200,41
|
|
20230828,100200,803597470,7210,7200,7210,7200,309
|
|
20230828,100100,801372340,7200,7200,7210,7200,67
|
|
20230828,100000,800889790,7200,7180,7200,7180,963
|
|
20230828,095900,793962190,7190,7190,7190,7180,45
|
|
20230828,095800,793638840,7200,7200,7200,7200,1
|
|
20230828,095700,793631640,7180,7200,7200,7180,1558
|
|
20230828,095600,782424810,7190,7190,7190,7190,76
|
|
20230828,095500,781878370,7190,7210,7210,7190,69
|
|
20230828,095400,781382220,7210,7210,7210,7210,2
|
|
20230828,095300,781367800,7210,7200,7210,7200,536
|
|
20230828,095200,777508580,7190,7190,7190,7180,465
|
|
20230828,095100,774166550,7190,7190,7190,7190,10
|
|
20230828,095000,774094650,7190,7190,7190,7190,458
|
|
20230828,094900,770801630,7200,7200,7210,7200,32
|
|
20230828,094800,770571140,7210,7210,7210,7200,485
|
|
20230828,094700,767075650,7210,7200,7210,7190,1964
|
|
20230828,094600,752931030,7190,7190,7190,7190,2180
|
|
20230828,094500,737256830,7180,7160,7180,7160,1494
|
|
20230828,094400,726532160,7160,7160,7160,7160,15
|
|
20230828,094300,726424760,7180,7170,7180,7170,195
|
|
20230828,094200,725024700,7180,7160,7180,7160,17
|
|
20230828,094100,724902760,7160,7170,7170,7160,2914
|
|
20230828,094000,704014880,7170,7170,7170,7170,0
|
|
20230828,093900,704014880,7170,7160,7170,7130,2362
|
|
20230828,093800,687084890,7160,7160,7160,7160,12
|
|
20230828,093700,686998970,7130,7140,7160,7120,689
|
|
20230828,093600,682086520,7140,7150,7150,7140,172
|
|
20230828,093500,680857420,7150,7160,7170,7150,302
|
|
20230828,093400,678695100,7170,7170,7170,7170,1
|
|
20230828,093300,678687930,7130,7150,7160,7120,2763
|
|
20230828,093200,658960390,7120,7130,7150,7120,635
|
|
20230828,093100,654437750,7130,7150,7150,7130,1151
|
|
20230828,093000,646229660,7150,7150,7150,7150,111
|
|
20230828,092900,645436010,7160,7160,7160,7160,8
|
|
20230828,092800,645378730,7170,7140,7170,7130,3887
|
|
20230828,092700,617630520,7170,7160,7170,7160,1193
|
|
20230828,092600,609086910,7150,7150,7150,7150,549
|
|
20230828,092500,605161560,7140,7130,7150,7130,1914
|
|
20230828,092400,591495300,7130,7130,7140,7130,1125
|
|
20230828,092300,583464050,7130,7140,7140,7130,33
|
|
20230828,092200,583228470,7140,7140,7140,7140,32
|
|
20230828,092100,582999990,7110,7110,7140,7100,4909
|
|
20230828,092000,548089330,7100,7110,7110,7100,907
|
|
20230828,091900,541643520,7110,7100,7110,7100,1123
|
|
20230828,091800,533670200,7100,7100,7100,7100,215
|
|
20230828,091700,532143700,7080,7080,7090,7080,3122
|
|
20230828,091600,510021060,7080,7080,7080,7070,3831
|
|
20230828,091500,482915560,7080,7080,7090,7070,370
|
|
20230828,091400,480295780,7070,7080,7090,7070,3478
|
|
20230828,091300,455676160,7080,7080,7080,7080,1554
|
|
20230828,091200,444673840,7080,7070,7080,7060,3666
|
|
20230828,091100,418752090,7070,7070,7070,7070,2768
|
|
20230828,091000,399182330,7080,7090,7090,7080,257
|
|
20230828,090900,397361540,7070,7070,7100,7060,5028
|
|
20230828,090800,361742110,7070,7080,7080,7070,4501
|
|
20230828,090700,329911760,7080,7080,7090,7080,6471
|
|
20230828,090600,284064270,7090,7100,7100,7080,4996
|
|
20230828,090500,248654820,7100,7090,7100,7080,985
|
|
20230828,090400,241672230,7080,7170,7170,7080,18374
|
|
20230828,090300,110848470,7170,7180,7180,7160,1052
|
|
20230828,090200,103305380,7190,7190,7200,7130,6820
|
|
20230828,090100,54371190,7190,7190,7210,7190,2160
|
|
20230828,090000,38823800,7190,7130,7190,7130,5437
|