605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190200,2866947160,7050,7050,7050,7050,7330
|
|
20230828,190100,2866947160,7050,7050,7050,7050,0
|
|
20230828,190000,2866947160,7050,7050,7050,7050,0
|
|
20230828,185900,2866947160,7050,7050,7050,7050,0
|
|
20230828,185800,2866947160,7050,7050,7050,7050,0
|
|
20230828,185700,2866947160,7050,7050,7050,7050,0
|
|
20230828,185600,2866947160,7050,7050,7050,7050,0
|
|
20230828,185500,2866947160,7050,7050,7050,7050,0
|
|
20230828,185400,2866947160,7050,7050,7050,7050,0
|
|
20230828,185300,2866947160,7050,7050,7050,7050,0
|
|
20230828,185200,2866947160,7050,7050,7050,7050,0
|
|
20230828,185100,2866947160,7050,7050,7050,7050,0
|
|
20230828,185000,2866947160,7050,7050,7050,7050,0
|
|
20230828,184900,2866947160,7050,7050,7050,7050,0
|
|
20230828,184800,2866947160,7050,7050,7050,7050,0
|
|
20230828,184700,2866947160,7050,7050,7050,7050,0
|
|
20230828,184600,2866947160,7050,7050,7050,7050,0
|
|
20230828,184500,2866947160,7050,7050,7050,7050,0
|
|
20230828,184400,2866947160,7050,7050,7050,7050,0
|
|
20230828,184300,2866947160,7050,7050,7050,7050,0
|
|
20230828,184200,2866947160,7050,7050,7050,7050,0
|
|
20230828,184100,2866947160,7050,7050,7050,7050,0
|
|
20230828,184000,2866947160,7050,7050,7050,7050,0
|
|
20230828,183900,2866947160,7050,7050,7050,7050,0
|
|
20230828,183800,2866947160,7050,7050,7050,7050,0
|
|
20230828,183700,2866947160,7050,7050,7050,7050,0
|
|
20230828,183600,2866947160,7050,7050,7050,7050,0
|
|
20230828,183500,2866947160,7050,7050,7050,7050,0
|
|
20230828,183400,2866947160,7050,7050,7050,7050,0
|
|
20230828,183300,2866947160,7050,7050,7050,7050,0
|
|
20230828,183200,2866947160,7050,7050,7050,7050,7330
|
|
20230828,183100,2866947160,7050,7050,7050,7050,0
|
|
20230828,183000,2866947160,7050,7050,7050,7050,0
|
|
20230828,182900,2866947160,7050,7050,7050,7050,0
|
|
20230828,182800,2866947160,7050,7050,7050,7050,0
|
|
20230828,182700,2866947160,7050,7050,7050,7050,0
|
|
20230828,182600,2866947160,7050,7050,7050,7050,0
|
|
20230828,182500,2866947160,7050,7050,7050,7050,0
|
|
20230828,182400,2866947160,7050,7050,7050,7050,0
|
|
20230828,182300,2866947160,7050,7050,7050,7050,0
|
|
20230828,182200,2866947160,7050,7050,7050,7050,0
|
|
20230828,182100,2866947160,7050,7050,7050,7050,0
|
|
20230828,182000,2866947160,7050,7050,7050,7050,0
|
|
20230828,181900,2866947160,7050,7050,7050,7050,0
|
|
20230828,181800,2866947160,7050,7050,7050,7050,0
|
|
20230828,181700,2866947160,7050,7050,7050,7050,0
|
|
20230828,181600,2866947160,7050,7050,7050,7050,0
|
|
20230828,181500,2866947160,7050,7050,7050,7050,0
|
|
20230828,181400,2866947160,7050,7050,7050,7050,0
|
|
20230828,181300,2866947160,7050,7050,7050,7050,0
|
|
20230828,181200,2866947160,7050,7050,7050,7050,0
|
|
20230828,181100,2866947160,7050,7050,7050,7050,0
|
|
20230828,181000,2866947160,7050,7050,7050,7050,0
|
|
20230828,180900,2866947160,7050,7050,7050,7050,0
|
|
20230828,180800,2866947160,7050,7050,7050,7050,0
|
|
20230828,180700,2866947160,7050,7050,7050,7050,0
|
|
20230828,180600,2866947160,7050,7050,7050,7050,0
|
|
20230828,180500,2866947160,7050,7050,7050,7050,0
|
|
20230828,180400,2866947160,7050,7050,7050,7050,0
|
|
20230828,180300,2866947160,7050,7050,7050,7050,0
|
|
20230828,180200,2866947160,7050,7050,7050,7050,7330
|
|
20230828,180100,2866947160,7050,7050,7050,7050,0
|
|
20230828,180000,2866947160,7050,7050,7050,7050,0
|
|
20230828,175900,2866947160,7050,7050,7050,7050,0
|
|
20230828,175800,2866947160,7050,7050,7050,7050,0
|
|
20230828,175700,2866947160,7050,7050,7050,7050,0
|
|
20230828,175600,2866947160,7050,7050,7050,7050,0
|
|
20230828,175500,2866947160,7050,7050,7050,7050,0
|
|
20230828,175400,2866947160,7050,7050,7050,7050,0
|
|
20230828,175300,2866947160,7050,7050,7050,7050,0
|
|
20230828,175200,2866947160,7050,7050,7050,7050,0
|
|
20230828,175100,2866947160,7050,7050,7050,7050,0
|
|
20230828,175000,2866947160,7050,7050,7050,7050,0
|
|
20230828,174900,2866947160,7050,7050,7050,7050,0
|
|
20230828,174800,2866947160,7050,7050,7050,7050,0
|
|
20230828,174700,2866947160,7050,7050,7050,7050,0
|
|
20230828,174600,2866947160,7050,7050,7050,7050,0
|
|
20230828,174500,2866947160,7050,7050,7050,7050,0
|
|
20230828,174400,2866947160,7050,7050,7050,7050,0
|
|
20230828,174300,2866947160,7050,7050,7050,7050,0
|
|
20230828,174200,2866947160,7050,7050,7050,7050,0
|
|
20230828,174100,2866947160,7050,7050,7050,7050,0
|
|
20230828,174000,2866947160,7050,7050,7050,7050,0
|
|
20230828,173900,2866947160,7050,7050,7050,7050,0
|
|
20230828,173800,2866947160,7050,7050,7050,7050,0
|
|
20230828,173700,2866947160,7050,7050,7050,7050,0
|
|
20230828,173600,2866947160,7050,7050,7050,7050,0
|
|
20230828,173500,2866947160,7050,7050,7050,7050,0
|
|
20230828,173400,2866947160,7050,7050,7050,7050,0
|
|
20230828,173300,2866947160,7050,7050,7050,7050,0
|
|
20230828,173200,2866947160,7050,7050,7050,7050,7330
|
|
20230828,173100,2866947160,7050,7050,7050,7050,0
|
|
20230828,173000,2866947160,7050,7050,7050,7050,0
|
|
20230828,172900,2866947160,7050,7050,7050,7050,0
|
|
20230828,172800,2866947160,7050,7050,7050,7050,0
|
|
20230828,172700,2866947160,7050,7050,7050,7050,0
|
|
20230828,172600,2866947160,7050,7050,7050,7050,0
|
|
20230828,172500,2866947160,7050,7050,7050,7050,0
|
|
20230828,172400,2866947160,7050,7050,7050,7050,0
|
|
20230828,172300,2866947160,7050,7050,7050,7050,0
|
|
20230828,172200,2866947160,7050,7050,7050,7050,0
|
|
20230828,172100,2866947160,7050,7050,7050,7050,0
|
|
20230828,172000,2866947160,7050,7050,7050,7050,0
|
|
20230828,171900,2866947160,7050,7050,7050,7050,0
|
|
20230828,171800,2866947160,7050,7050,7050,7050,0
|
|
20230828,171700,2866947160,7050,7050,7050,7050,0
|
|
20230828,171600,2866947160,7050,7050,7050,7050,0
|
|
20230828,171500,2866947160,7050,7050,7050,7050,0
|
|
20230828,171400,2866947160,7050,7050,7050,7050,0
|
|
20230828,171300,2866947160,7050,7050,7050,7050,0
|
|
20230828,171200,2866947160,7050,7050,7050,7050,0
|
|
20230828,171100,2866947160,7050,7050,7050,7050,0
|
|
20230828,171000,2866947160,7050,7050,7050,7050,0
|
|
20230828,170900,2866947160,7050,7050,7050,7050,0
|
|
20230828,170800,2866947160,7050,7050,7050,7050,0
|
|
20230828,170700,2866947160,7050,7050,7050,7050,0
|
|
20230828,170600,2866947160,7050,7050,7050,7050,0
|
|
20230828,170500,2866947160,7050,7050,7050,7050,0
|
|
20230828,170400,2866947160,7050,7050,7050,7050,0
|
|
20230828,170300,2866947160,7050,7050,7050,7050,0
|
|
20230828,170200,2866947160,7050,7050,7050,7050,7330
|
|
20230828,170100,2866947160,7050,7050,7050,7050,0
|
|
20230828,170000,2866947160,7050,7050,7050,7050,0
|
|
20230828,165900,2866947160,7050,7050,7050,7050,0
|
|
20230828,165800,2866947160,7050,7050,7050,7050,0
|
|
20230828,165700,2866947160,7050,7050,7050,7050,0
|
|
20230828,165600,2866947160,7050,7050,7050,7050,0
|
|
20230828,165500,2866947160,7050,7050,7050,7050,0
|
|
20230828,165400,2866947160,7050,7050,7050,7050,0
|
|
20230828,165300,2866947160,7050,7050,7050,7050,0
|
|
20230828,165200,2866947160,7050,7050,7050,7050,0
|
|
20230828,165100,2866947160,7050,7050,7050,7050,0
|
|
20230828,165000,2866947160,7050,7050,7050,7050,0
|
|
20230828,164900,2866947160,7050,7050,7050,7050,0
|
|
20230828,164800,2866947160,7050,7050,7050,7050,0
|
|
20230828,164700,2866947160,7050,7050,7050,7050,0
|
|
20230828,164600,2866947160,7050,7050,7050,7050,0
|
|
20230828,164500,2866947160,7050,7050,7050,7050,0
|
|
20230828,164400,2866947160,7050,7050,7050,7050,0
|
|
20230828,164300,2866947160,7050,7050,7050,7050,0
|
|
20230828,164200,2866947160,7050,7050,7050,7050,0
|
|
20230828,164100,2866947160,7050,7050,7050,7050,0
|
|
20230828,164000,2866947160,7050,7050,7050,7050,0
|
|
20230828,163900,2866947160,7050,7050,7050,7050,0
|
|
20230828,163800,2866947160,7050,7050,7050,7050,0
|
|
20230828,163700,2866947160,7050,7050,7050,7050,0
|
|
20230828,163600,2866947160,7050,7050,7050,7050,0
|
|
20230828,163500,2866947160,7050,7050,7050,7050,0
|
|
20230828,163400,2866947160,7050,7050,7050,7050,0
|
|
20230828,163300,2866947160,7050,7050,7050,7050,0
|
|
20230828,163200,2866947160,7050,7050,7050,7050,7330
|
|
20230828,163100,2866947160,7050,7050,7050,7050,0
|
|
20230828,163000,2866947160,7050,7050,7050,7050,0
|
|
20230828,162900,2866947160,7050,7050,7050,7050,0
|
|
20230828,162800,2866947160,7050,7050,7050,7050,0
|
|
20230828,162700,2866947160,7050,7050,7050,7050,0
|
|
20230828,162600,2866947160,7050,7050,7050,7050,0
|
|
20230828,162500,2866947160,7050,7050,7050,7050,0
|
|
20230828,162400,2866947160,7050,7050,7050,7050,0
|
|
20230828,162300,2866947160,7050,7050,7050,7050,0
|
|
20230828,162200,2866947160,7050,7050,7050,7050,0
|
|
20230828,162100,2866947160,7050,7050,7050,7050,0
|
|
20230828,162000,2866947160,7050,7050,7050,7050,0
|
|
20230828,161900,2866947160,7050,7050,7050,7050,0
|
|
20230828,161800,2866947160,7050,7050,7050,7050,0
|
|
20230828,161700,2866947160,7050,7050,7050,7050,0
|
|
20230828,161600,2866947160,7050,7050,7050,7050,0
|
|
20230828,161500,2866947160,7050,7050,7050,7050,0
|
|
20230828,161400,2866947160,7050,7050,7050,7050,0
|
|
20230828,161300,2866947160,7050,7050,7050,7050,0
|
|
20230828,161200,2866947160,7050,7050,7050,7050,0
|
|
20230828,161100,2866947160,7050,7050,7050,7050,0
|
|
20230828,161000,2866947160,7050,7050,7050,7050,0
|
|
20230828,160900,2866947160,7050,7050,7050,7050,0
|
|
20230828,160800,2866947160,7050,7050,7050,7050,0
|
|
20230828,160700,2866947160,7050,7050,7050,7050,0
|
|
20230828,160600,2866947160,7050,7050,7050,7050,0
|
|
20230828,160500,2866947160,7050,7050,7050,7050,0
|
|
20230828,160400,2866947160,7050,7050,7050,7050,0
|
|
20230828,160300,2866947160,7050,7050,7050,7050,0
|
|
20230828,160200,2866947160,7050,7050,7050,7050,7330
|
|
20230828,160100,2866947160,7050,7050,7050,7050,0
|
|
20230828,160000,2866947160,7050,7050,7050,7050,0
|
|
20230828,155900,2866947160,7050,7050,7050,7050,0
|
|
20230828,155800,2866947160,7050,7050,7050,7050,0
|
|
20230828,155700,2866947160,7050,7050,7050,7050,0
|
|
20230828,155600,2866947160,7050,7050,7050,7050,0
|
|
20230828,155500,2866947160,7050,7050,7050,7050,0
|
|
20230828,155400,2866947160,7050,7050,7050,7050,0
|
|
20230828,155300,2866947160,7050,7050,7050,7050,0
|
|
20230828,155200,2866947160,7050,7050,7050,7050,0
|
|
20230828,155100,2866947160,7050,7050,7050,7050,0
|
|
20230828,155000,2866947160,7050,7050,7050,7050,0
|
|
20230828,154900,2866947160,7050,7050,7050,7050,0
|
|
20230828,154800,2866947160,7050,7050,7050,7050,0
|
|
20230828,154700,2866947160,7050,7050,7050,7050,0
|
|
20230828,154600,2866947160,7050,7050,7050,7050,0
|
|
20230828,154500,2866947160,7050,7050,7050,7050,0
|
|
20230828,154400,2866947160,7050,7050,7050,7050,0
|
|
20230828,154300,2866947160,7050,7050,7050,7050,0
|
|
20230828,154200,2866947160,7050,7050,7050,7050,0
|
|
20230828,154100,2866947160,7050,7050,7050,7050,0
|
|
20230828,154000,2866947160,7050,7050,7050,7050,0
|
|
20230828,153900,2866947160,7050,7050,7050,7050,0
|
|
20230828,153800,2866947160,7050,7050,7050,7050,0
|
|
20230828,153700,2866947160,7050,7050,7050,7050,0
|
|
20230828,153600,2866947160,7050,7050,7050,7050,0
|
|
20230828,153500,2866947160,7050,7050,7050,7050,0
|
|
20230828,153400,2866947160,7050,7050,7050,7050,0
|
|
20230828,153300,2866947160,7050,7050,7050,7050,0
|
|
20230828,153200,2866947160,7050,7050,7050,7050,7330
|
|
20230828,153100,2866947160,7050,7050,7050,7050,0
|
|
20230828,153000,2866947160,7050,7050,7050,7050,7330
|
|
20230828,152900,2815270660,7050,7050,7050,7050,0
|
|
20230828,152800,2815270660,7050,7050,7050,7050,0
|
|
20230828,152700,2815270660,7050,7050,7050,7050,0
|
|
20230828,152600,2815270660,7050,7050,7050,7050,0
|
|
20230828,152500,2815270660,7050,7050,7050,7050,0
|
|
20230828,152400,2815270660,7050,7050,7050,7050,0
|
|
20230828,152300,2815270660,7050,7050,7050,7050,0
|
|
20230828,152200,2815270660,7050,7050,7050,7050,0
|
|
20230828,152100,2815270660,7050,7050,7050,7050,0
|
|
20230828,152000,2815270660,7050,7050,7050,7050,0
|
|
20230828,151900,2815270660,7050,7040,7050,7020,1112
|
|
20230828,151800,2807440970,7040,7030,7050,7020,721
|
|
20230828,151700,2802375190,7030,7040,7040,7030,991
|
|
20230828,151600,2795402800,7040,7040,7040,7030,674
|
|
20230828,151500,2790657850,7020,7030,7040,7020,736
|
|
20230828,151400,2785487970,7020,7030,7030,7020,1151
|
|
20230828,151300,2777405290,7040,7050,7050,7040,2505
|
|
20230828,151200,2759766090,7050,7050,7050,7040,45
|
|
20230828,151100,2759448850,7040,7040,7050,7040,72
|
|
20230828,151000,2758941780,7040,7040,7040,7040,16185
|
|
20230828,150900,2644999380,7030,7040,7040,7030,537
|
|
20230828,150800,2641224190,7040,7050,7050,7040,121
|
|
20230828,150700,2640372250,7050,7040,7050,7030,905
|
|
20230828,150600,2633998840,7040,7040,7040,7030,252
|
|
20230828,150500,2632226380,7040,7040,7040,7040,758
|
|
20230828,150400,2626890060,7040,7040,7050,7040,114
|
|
20230828,150300,2626087450,7040,7040,7040,7030,2121
|
|
20230828,150200,2611158610,7040,7030,7040,7030,571
|
|
20230828,150100,2607140790,7030,7040,7040,7030,985
|
|
20230828,150000,2600207810,7040,7030,7040,7030,5344
|
|
20230828,145900,2562638990,7030,7020,7030,7020,1153
|
|
20230828,145800,2554533900,7020,7020,7030,7020,454
|
|
20230828,145700,2551346620,7020,7000,7020,7000,874
|
|
20230828,145600,2545219890,7000,7010,7010,7000,588
|
|
20230828,145500,2541099220,7010,7000,7010,7000,385
|
|
20230828,145400,2538400380,7000,7000,7000,7000,43
|
|
20230828,145300,2538099380,7000,7000,7000,7000,113
|
|
20230828,145200,2537308380,7000,7000,7000,7000,147
|
|
20230828,145100,2536279380,7000,7000,7000,6980,7720
|
|
20230828,145000,2482299830,7010,7000,7010,7000,27
|
|
20230828,144900,2482110810,7010,7010,7010,7010,42
|
|
20230828,144800,2481816390,7000,7010,7010,7000,463
|
|
20230828,144700,2478573920,7020,7010,7020,7010,121
|
|
20230828,144600,2477724800,7010,7010,7010,7010,500
|
|
20230828,144500,2474219800,7020,7010,7020,7010,285
|
|
20230828,144400,2472221940,7010,7030,7030,7000,151
|
|
20230828,144300,2471164660,7000,7000,7000,7000,0
|
|
20230828,144200,2471164660,7000,7000,7000,7000,500
|
|
20230828,144100,2467664660,7000,7000,7030,7000,321
|
|
20230828,144000,2465417240,7000,7000,7000,7000,104
|
|
20230828,143900,2464689240,7030,7030,7030,7030,45
|
|
20230828,143800,2464372890,7030,7030,7030,7000,259
|
|
20230828,143700,2462556420,7030,7030,7030,7030,10
|
|
20230828,143600,2462486120,7030,7020,7030,7020,567
|
|
20230828,143500,2458504290,7020,7020,7020,7020,85
|
|
20230828,143400,2457907590,7000,7020,7020,7000,3491
|
|
20230828,143300,2433454190,7020,7020,7020,7020,20
|
|
20230828,143200,2433313790,7020,7010,7020,7010,629
|
|
20230828,143100,2428904480,7010,7010,7010,7010,1115
|
|
20230828,143000,2421088330,7010,7030,7030,7000,886
|
|
20230828,142900,2414874240,7030,7030,7040,7030,68
|
|
20230828,142800,2414395830,7040,7030,7040,7030,56
|
|
20230828,142700,2414001840,7030,7040,7040,7030,200
|
|
20230828,142600,2412594340,7030,7030,7030,7030,731
|
|
20230828,142500,2407455410,7030,7030,7030,7020,17
|
|
20230828,142400,2407336000,7030,7030,7030,7020,118
|
|
20230828,142300,2406506560,7030,7020,7030,7000,4280
|
|
20230828,142200,2376518570,7020,7020,7020,7020,50
|
|
20230828,142100,2376167570,7020,7020,7020,7020,152
|
|
20230828,142000,2375100530,7020,7030,7040,7020,6117
|
|
20230828,141900,2332134180,7030,7040,7040,7030,578
|
|
20230828,141800,2328066620,7040,7040,7040,7030,159
|
|
20230828,141700,2326948560,7040,7040,7040,7040,314
|
|
20230828,141600,2324738000,7040,7040,7040,7040,1423
|
|
20230828,141500,2314720080,7040,7030,7040,7030,39
|
|
20230828,141400,2314445620,7030,7040,7040,7030,248
|
|
20230828,141300,2312700300,7040,7040,7040,7040,103
|
|
20230828,141200,2311975180,7040,7040,7040,7040,371
|
|
20230828,141100,2309363340,7040,7030,7040,7030,484
|
|
20230828,141000,2305958480,7040,7040,7040,7040,367
|
|
20230828,140900,2303374800,7040,7040,7040,7040,30
|
|
20230828,140800,2303163600,7040,7030,7040,7030,201
|
|
20230828,140700,2301750560,7040,7030,7040,7030,184
|
|
20230828,140600,2300457030,7040,7040,7040,7040,49
|
|
20230828,140500,2300112070,7040,7030,7040,7030,909
|
|
20230828,140400,2293721790,7030,7030,7030,7030,9
|
|
20230828,140300,2293658520,7030,7030,7030,7020,359
|
|
20230828,140200,2291134760,7030,7030,7030,7030,635
|
|
20230828,140100,2286670710,7030,7030,7030,7030,30
|
|
20230828,140000,2286459810,7030,7020,7030,7020,3
|
|
20230828,135900,2286438730,7020,7020,7030,7020,43
|
|
20230828,135800,2286136860,7020,7030,7030,7020,15
|
|
20230828,135700,2286031530,7020,7020,7020,7020,0
|
|
20230828,135600,2286031530,7020,7040,7040,7020,688
|
|
20230828,135500,2281194130,7040,7030,7040,7020,358
|
|
20230828,135400,2278678240,7040,7030,7040,7030,49
|
|
20230828,135300,2278333760,7030,7060,7060,7030,58
|
|
20230828,135200,2277924980,7070,7060,7070,7060,75
|
|
20230828,135100,2277395130,7070,7050,7070,7050,259
|
|
20230828,135000,2275567500,7030,7030,7030,7030,2
|
|
20230828,134900,2275553440,7030,7030,7030,7020,314
|
|
20230828,134800,2273348500,7030,7020,7060,7020,103
|
|
20230828,134700,2272625200,7020,7030,7030,7020,44
|
|
20230828,134600,2272316200,7060,7040,7060,7040,210
|
|
20230828,134500,2270836160,7040,7030,7040,7030,104
|
|
20230828,134400,2270104430,7040,7040,7040,7040,131
|
|
20230828,134300,2269182190,7040,7050,7050,7040,274
|
|
20230828,134200,2267252830,7050,7050,7050,7050,325
|
|
20230828,134100,2264961580,7040,7050,7050,7040,30
|
|
20230828,134000,2264750100,7050,7050,7050,7050,61
|
|
20230828,133900,2264320050,7050,7050,7050,7050,102
|
|
20230828,133800,2263600950,7050,7050,7050,7050,64
|
|
20230828,133700,2263149750,7020,7050,7050,7020,141
|
|
20230828,133600,2262159600,7050,7050,7050,7050,40
|
|
20230828,133500,2261877600,7060,7060,7060,7000,10262
|
|
20230828,133400,2189864710,7070,7070,7070,7070,10
|
|
20230828,133300,2189794010,7060,7060,7060,7060,48
|
|
20230828,133200,2189455130,7060,7040,7060,7040,1047
|
|
20230828,133100,2182082450,7040,7050,7050,7040,90
|
|
20230828,133000,2181448170,7050,7060,7070,7050,1930
|
|
20230828,132900,2167836970,7060,7060,7060,7060,615
|
|
20230828,132800,2163495070,7060,7070,7070,7060,43
|
|
20230828,132700,2163191370,7070,7070,7070,7070,10
|
|
20230828,132600,2163120670,7070,7070,7070,7070,1
|
|
20230828,132500,2163113600,7070,7060,7070,7060,194
|
|
20230828,132400,2161743950,7060,7070,7070,7060,36
|
|
20230828,132300,2161489630,7070,7070,7070,7070,6
|
|
20230828,132200,2161447210,7070,7060,7070,7060,108
|
|
20230828,132100,2160684600,7060,7060,7060,7060,29
|
|
20230828,132000,2160479860,7060,7060,7060,7060,0
|
|
20230828,131900,2160479860,7060,7060,7060,7060,500
|
|
20230828,131800,2156949860,7060,7050,7060,7050,61
|
|
20230828,131700,2156519250,7050,7060,7060,7050,246
|
|
20230828,131600,2154784130,7060,7060,7060,7060,38
|
|
20230828,131500,2154515850,7060,7060,7060,7060,60
|
|
20230828,131400,2154092250,7050,7050,7050,7050,112
|
|
20230828,131300,2153302650,7050,7050,7050,7050,50
|
|
20230828,131200,2152950150,7050,7060,7070,7050,583
|
|
20230828,131100,2148838060,7070,7060,7070,7060,31
|
|
20230828,131000,2148619100,7070,7060,7070,7060,110
|
|
20230828,130900,2147841460,7060,7070,7070,7060,112
|
|
20230828,130800,2147050400,7070,7070,7070,7070,212
|
|
20230828,130700,2145551560,7070,7070,7070,7070,11
|
|
20230828,130600,2145473790,7060,7050,7060,7050,261
|
|
20230828,130500,2143633730,7060,7050,7060,7050,443
|
|
20230828,130400,2140506190,7050,7050,7050,7050,51
|
|
20230828,130300,2140146640,7060,7060,7060,7060,1076
|
|
20230828,130200,2132550080,7060,7060,7060,7060,33
|
|
20230828,130100,2132317100,7060,7060,7060,7060,29
|
|
20230828,130000,2132112360,7070,7060,7070,7060,65
|
|
20230828,125900,2131652840,7070,7060,7070,7060,472
|
|
20230828,125800,2128320430,7060,7070,7070,7060,225
|
|
20230828,125700,2126731780,7070,7060,7070,7060,1010
|
|
20230828,125600,2119591180,7070,7070,7070,7070,109
|
|
20230828,125500,2118820550,7070,7060,7070,7060,3
|
|
20230828,125400,2118799360,7060,7060,7060,7060,30
|
|
20230828,125300,2118587560,7060,7060,7060,7060,110
|
|
20230828,125200,2117810960,7060,7060,7060,7060,66
|
|
20230828,125100,2117345000,7060,7060,7060,7060,0
|
|
20230828,125000,2117345000,7060,7060,7060,7060,15
|
|
20230828,124900,2117239100,7060,7060,7060,7060,177
|
|
20230828,124800,2115989480,7060,7060,7060,7060,1
|
|
20230828,124700,2115982420,7060,7070,7070,7060,564
|
|
20230828,124600,2111995120,7070,7070,7070,7050,269
|
|
20230828,124500,2110095070,7070,7070,7070,7070,1
|
|
20230828,124400,2110088000,7070,7070,7070,7070,15
|
|
20230828,124300,2109981950,7070,7070,7070,7070,322
|
|
20230828,124200,2107705410,7070,7070,7070,7070,0
|
|
20230828,124100,2107705410,7070,7070,7070,7050,15
|
|
20230828,124000,2107599400,7070,7070,7070,7070,4
|
|
20230828,123900,2107571120,7070,7060,7070,7060,156
|
|
20230828,123800,2106468660,7060,7060,7060,7060,194
|
|
20230828,123700,2105099020,7060,7040,7060,7040,11
|
|
20230828,123600,2105021380,7040,7060,7060,7040,130
|
|
20230828,123500,2104105980,7060,7080,7080,7060,73
|
|
20230828,123400,2103590500,7080,7060,7080,7060,181
|
|
20230828,123300,2102311020,7060,7060,7060,7060,6
|
|
20230828,123200,2102268660,7080,7090,7090,7070,32
|
|
20230828,123100,2102042190,7090,7030,7090,7030,1894
|
|
20230828,123000,2088632360,7060,7050,7060,7020,2494
|
|
20230828,122900,2071107890,7050,7050,7050,7040,891
|
|
20230828,122800,2064834340,7050,7050,7060,7050,387
|
|
20230828,122700,2062105960,7050,7050,7050,7050,0
|
|
20230828,122600,2062105960,7050,7050,7050,7050,20
|
|
20230828,122500,2061964960,7040,7040,7040,7030,514
|
|
20230828,122400,2058349410,7040,7060,7060,7040,1872
|
|
20230828,122300,2045168980,7050,7050,7050,7040,503
|
|
20230828,122200,2041627830,7060,7040,7060,7040,42
|
|
20230828,122100,2041332130,7050,7060,7060,7050,1371
|
|
20230828,122000,2031666530,7060,7060,7060,7050,292
|
|
20230828,121900,2029605410,7060,7060,7060,7060,143
|
|
20230828,121800,2028595830,7060,7090,7090,7060,375
|
|
20230828,121700,2025947690,7090,7080,7090,7080,698
|
|
20230828,121600,2021005740,7080,7080,7080,7080,80
|
|
20230828,121500,2020439340,7080,7080,7080,7080,8
|
|
20230828,121400,2020382700,7080,7080,7080,7040,462
|
|
20230828,121300,2017125080,7080,7070,7080,7050,2097
|
|
20230828,121200,2002302560,7070,7070,7070,7070,3
|
|
20230828,121100,2002281350,7050,7050,7050,7050,245
|
|
20230828,121000,2000554100,7050,7070,7070,7050,49
|
|
20230828,120900,2000208170,7070,7070,7070,7070,16
|
|
20230828,120800,2000095050,7070,7070,7070,7070,215
|
|
20230828,120700,1998575000,7070,7070,7070,7070,70
|
|
20230828,120600,1998080100,7070,7050,7070,7050,426
|
|
20230828,120500,1995072390,7060,7050,7060,7050,177
|
|
20230828,120400,1993824530,7050,7050,7050,7050,0
|
|
20230828,120300,1993824530,7050,7070,7070,7050,101
|
|
20230828,120200,1993110480,7070,7050,7080,7050,1695
|
|
20230828,120100,1981148520,7080,7080,7080,7080,7
|
|
20230828,120000,1981098960,7080,7050,7080,7050,961
|
|
20230828,115900,1974323760,7050,7080,7080,7050,638
|
|
20230828,115800,1969819100,7080,7070,7080,7070,226
|
|
20230828,115700,1968219220,7070,7070,7070,7070,956
|
|
20230828,115600,1961460300,7070,7080,7080,7070,317
|
|
20230828,115500,1959219070,7080,7080,7080,7070,339
|
|
20230828,115400,1956821770,7090,7080,7090,7080,117
|
|
20230828,115300,1955992680,7080,7080,7080,7080,0
|
|
20230828,115200,1955992680,7080,7070,7080,7060,170
|
|
20230828,115100,1954791830,7070,7070,7070,7070,23
|
|
20230828,115000,1954629220,7070,7080,7080,7070,142
|
|
20230828,114900,1953624320,7080,7080,7080,7080,51
|
|
20230828,114800,1953263240,7090,7080,7090,7080,229
|
|
20230828,114700,1951639820,7080,7080,7080,7080,73
|
|
20230828,114600,1951122980,7090,7090,7090,7090,49
|
|
20230828,114500,1950775570,7090,7090,7090,7090,0
|
|
20230828,114400,1950775570,7090,7090,7090,7090,11
|
|
20230828,114300,1950697580,7100,7100,7100,7100,10
|
|
20230828,114200,1950626580,7100,7100,7100,7100,90
|
|
20230828,114100,1949987580,7090,7090,7100,7090,178
|
|
20230828,114000,1948725070,7090,7070,7090,7070,468
|
|
20230828,113900,1945409690,7060,7060,7060,7060,71
|
|
20230828,113800,1944908430,7060,7060,7060,7060,160
|
|
20230828,113700,1943778830,7060,7050,7060,7050,450
|
|
20230828,113600,1940605860,7050,7060,7060,7050,104
|
|
20230828,113500,1939871830,7060,7070,7070,7060,373
|
|
20230828,113400,1937237720,7070,7070,7070,7050,558
|
|
20230828,113300,1933298520,7070,7070,7070,7070,100
|
|
20230828,113200,1932591520,7070,7080,7080,7070,235
|
|
20230828,113100,1930930010,7070,7080,7080,7070,31
|
|
20230828,113000,1930710540,7080,7090,7100,7080,268
|
|
20230828,112900,1928810860,7100,7090,7100,7090,52
|
|
20230828,112800,1928442080,7100,7090,7100,7090,394
|
|
20230828,112700,1925648480,7090,7090,7090,7090,279
|
|
20230828,112600,1923670370,7090,7090,7090,7090,0
|
|
20230828,112500,1923670370,7090,7090,7090,7090,17
|
|
20230828,112400,1923549840,7050,7060,7060,7050,163
|
|
20230828,112300,1922399400,7060,7070,7070,7050,433
|
|
20230828,112200,1919342060,7070,7080,7080,7070,2383
|
|
20230828,112100,1902491180,7080,7080,7080,7080,15
|
|
20230828,112000,1902384980,7080,7090,7090,7080,19
|
|
20230828,111900,1902250320,7070,7090,7100,7070,677
|
|
20230828,111800,1897455380,7100,7100,7100,7090,32
|
|
20230828,111700,1897228280,7100,7090,7100,7090,289
|
|
20230828,111600,1895177580,7100,7100,7100,7090,106
|
|
20230828,111500,1894424990,7100,7100,7100,7100,269
|
|
20230828,111400,1892515090,7100,7090,7100,7090,201
|
|
20230828,111300,1891089990,7090,7090,7090,7090,210
|
|
20230828,111200,1889601090,7090,7090,7090,7090,208
|
|
20230828,111100,1888126370,7090,7100,7100,7070,222
|
|
20230828,111000,1886551830,7090,7090,7090,7090,9
|
|
20230828,110900,1886488020,7100,7090,7100,7090,111
|
|
20230828,110800,1885700420,7100,7100,7100,7100,245
|
|
20230828,110700,1883960920,7100,7090,7100,7090,788
|
|
20230828,110600,1878373970,7090,7090,7090,7090,700
|
|
20230828,110500,1873410970,7100,7070,7100,7070,1271
|
|
20230828,110400,1864400550,7070,7040,7070,7040,1315
|
|
20230828,110300,1855130600,7050,7040,7050,7040,2058
|
|
20230828,110200,1840631010,7040,7040,7040,7040,54
|
|
20230828,110100,1840250850,7020,7040,7040,7020,581
|
|
20230828,110000,1836168430,7050,7040,7050,7030,239
|
|
20230828,105900,1834485510,7040,7050,7050,7030,1022
|
|
20230828,105800,1827290180,7050,7070,7070,7050,1298
|
|
20230828,105700,1818122680,7070,7070,7070,7070,82
|
|
20230828,105600,1817542940,7070,7070,7070,7070,603
|
|
20230828,105500,1813279730,7090,7070,7090,7070,780
|
|
20230828,105400,1807763530,7070,7080,7080,7060,1244
|
|
20230828,105300,1798969610,7080,7080,7080,7080,30
|
|
20230828,105200,1798757210,7080,7090,7090,7080,152
|
|
20230828,105100,1797679550,7090,7080,7090,7080,608
|
|
20230828,105000,1793369610,7090,7100,7100,7090,795
|
|
20230828,104900,1787731700,7100,7090,7100,7090,75
|
|
20230828,104800,1787199220,7100,7100,7100,7100,5
|
|
20230828,104700,1787163720,7100,7100,7100,7090,48
|
|
20230828,104600,1786823350,7090,7090,7090,7090,100
|
|
20230828,104500,1786114350,7090,7090,7100,7090,575
|
|
20230828,104400,1782037270,7090,7070,7090,7070,46
|
|
20230828,104300,1781711400,7070,7100,7100,7070,1282
|
|
20230828,104200,1772641930,7100,7100,7100,7090,562
|
|
20230828,104100,1768651830,7110,7120,7130,7110,404
|
|
20230828,104000,1765775740,7120,7130,7130,7120,1763
|
|
20230828,103900,1753218130,7130,7100,7130,7100,473
|
|
20230828,103800,1749854930,7100,7100,7100,7100,1154
|
|
20230828,103700,1741661530,7100,7060,7100,7060,297
|
|
20230828,103600,1739556560,7060,7050,7070,7050,1015
|
|
20230828,103500,1732391140,7060,7060,7060,7060,75
|
|
20230828,103400,1731861640,7050,7030,7050,7030,1845
|
|
20230828,103300,1718864360,7040,7030,7040,7030,353
|
|
20230828,103200,1716382760,7030,7040,7040,7030,288
|
|
20230828,103100,1714355440,7040,7040,7040,7040,34
|
|
20230828,103000,1714116080,7040,7040,7040,7040,137
|
|
20230828,102900,1713151600,7040,7040,7040,7040,315
|
|
20230828,102800,1710934000,7040,7040,7040,7030,911
|
|
20230828,102700,1704526070,7040,7050,7050,7030,92
|
|
20230828,102600,1703878220,7030,7050,7050,7030,1472
|
|
20230828,102500,1693526430,7050,7040,7050,7030,2052
|
|
20230828,102400,1679073180,7040,7040,7040,7040,957
|
|
20230828,102300,1672335900,7040,7050,7050,7040,476
|
|
20230828,102200,1668981910,7050,7060,7060,7050,110
|
|
20230828,102100,1668206310,7060,7050,7060,7030,118
|
|
20230828,102000,1667375250,7030,7050,7060,7030,2022
|
|
20230828,101900,1653124170,7050,7060,7060,7050,85
|
|
20230828,101800,1652524800,7060,7070,7090,7060,1607
|
|
20230828,101700,1641178840,7070,7090,7090,7070,2304
|
|
20230828,101600,1624859950,7090,7100,7110,7090,1247
|
|
20230828,101500,1616007430,7100,7110,7110,7100,308
|
|
20230828,101400,1613819830,7110,7110,7110,7110,137
|
|
20230828,101300,1612845760,7110,7100,7110,7100,130
|
|
20230828,101200,1611922170,7110,7110,7110,7110,48
|
|
20230828,101100,1611580890,7110,7120,7120,7110,1196
|
|
20230828,101000,1603077280,7120,7100,7130,7100,1243
|
|
20230828,100900,1594248060,7100,7120,7130,7090,644
|
|
20230828,100800,1589671780,7120,7110,7130,7110,743
|
|
20230828,100700,1584383520,7110,7100,7110,7100,1516
|
|
20230828,100600,1573619870,7100,7100,7120,7100,368
|
|
20230828,100500,1571007010,7100,7130,7130,7100,166
|
|
20230828,100400,1569828290,7130,7090,7130,7090,621
|
|
20230828,100300,1565414200,7090,7090,7100,7080,380
|
|
20230828,100200,1562719930,7080,7090,7090,7080,571
|
|
20230828,100100,1558673450,7080,7140,7150,7080,10120
|
|
20230828,100000,1486868520,7150,7150,7160,7140,1253
|
|
20230828,095900,1477912190,7160,7170,7170,7150,352
|
|
20230828,095800,1475392770,7170,7180,7180,7150,1234
|
|
20230828,095700,1466565700,7170,7150,7180,7150,1269
|
|
20230828,095600,1457480960,7150,7080,7150,7080,1975
|
|
20230828,095500,1443455470,7080,7080,7100,7070,3535
|
|
20230828,095400,1418426530,7080,7070,7080,7060,1224
|
|
20230828,095300,1409776150,7060,7050,7070,7050,1678
|
|
20230828,095200,1397939260,7050,7040,7050,7040,1319
|
|
20230828,095100,1388640560,7050,7040,7050,7030,1961
|
|
20230828,095000,1374835570,7040,7030,7040,7030,75
|
|
20230828,094900,1374307670,7030,7030,7030,7020,820
|
|
20230828,094800,1368543610,7020,7030,7030,7020,1093
|
|
20230828,094700,1360868790,7030,7020,7040,7010,1491
|
|
20230828,094600,1350385030,7020,7010,7020,7010,310
|
|
20230828,094500,1348210710,7010,7020,7020,7000,4694
|
|
20230828,094400,1315321500,7000,7000,7010,6990,1930
|
|
20230828,094300,1301813720,6990,6970,6990,6970,997
|
|
20230828,094200,1294853570,6960,6960,6960,6950,1281
|
|
20230828,094100,1285941440,6960,6960,6970,6950,458
|
|
20230828,094000,1282754570,6960,6940,6960,6940,4578
|
|
20230828,093900,1250913720,6950,6960,6970,6950,991
|
|
20230828,093800,1244025300,6960,6910,6960,6910,2966
|
|
20230828,093700,1223424250,6910,6870,6920,6860,1331
|
|
20230828,093600,1214253530,6870,6870,6900,6860,667
|
|
20230828,093500,1209668350,6860,6850,6860,6850,4134
|
|
20230828,093400,1181335610,6850,6880,6880,6850,9602
|
|
20230828,093300,1115415350,6880,6890,6900,6870,1535
|
|
20230828,093200,1104865920,6900,6890,6900,6870,3521
|
|
20230828,093100,1080644940,6890,6890,6900,6880,1006
|
|
20230828,093000,1073713620,6890,6920,6930,6880,3202
|
|
20230828,092900,1051641000,6920,6890,6920,6880,1833
|
|
20230828,092800,1038992300,6920,6870,6920,6870,8481
|
|
20230828,092700,980583150,6870,6920,6920,6860,6112
|
|
20230828,092600,938443110,6920,6970,6970,6920,5092
|
|
20230828,092500,903094900,6970,6980,6990,6970,1894
|
|
20230828,092400,889880960,6980,6980,6990,6980,2274
|
|
20230828,092300,874006710,6980,7000,7000,6980,7113
|
|
20230828,092200,824272430,7000,7000,7010,7000,10572
|
|
20230828,092100,750265940,7000,7010,7010,7000,2351
|
|
20230828,092000,733804240,7010,7010,7010,7000,4477
|
|
20230828,091900,702441170,7010,7030,7030,7010,2547
|
|
20230828,091800,684574740,7030,7020,7030,7010,2673
|
|
20230828,091700,665819520,7020,7040,7050,7020,6429
|
|
20230828,091600,620628110,7040,7040,7050,7040,2022
|
|
20230828,091500,606391520,7050,7070,7070,7050,2155
|
|
20230828,091400,591190380,7070,7080,7080,7060,2144
|
|
20230828,091300,576043440,7080,7100,7100,7080,1611
|
|
20230828,091200,564615840,7100,7140,7140,7100,5703
|
|
20230828,091100,524012290,7150,7110,7180,7110,2797
|
|
20230828,091000,504063420,7110,7100,7120,7060,1482
|
|
20230828,090900,493544980,7100,7040,7100,7040,3547
|
|
20230828,090800,468512980,7040,7040,7050,7030,2660
|
|
20230828,090700,449785620,7040,7040,7050,7020,6235
|
|
20230828,090600,405872040,7050,7020,7050,7010,4616
|
|
20230828,090500,373465110,7020,7080,7080,7010,6271
|
|
20230828,090400,329383800,7080,7160,7170,7000,15935
|
|
20230828,090300,216302780,7160,7290,7300,7160,8817
|
|
20230828,090200,152491180,7290,7340,7340,7290,11646
|
|
20230828,090100,67413320,7340,7450,7450,7330,3825
|
|
20230828,090000,39299210,7450,7350,7480,7310,5181
|