641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193800,8918138660,7420,7420,7420,7420,9064
|
|
20230828,193700,8918138660,7420,7420,7420,7420,0
|
|
20230828,193600,8918138660,7420,7420,7420,7420,0
|
|
20230828,193500,8918138660,7420,7420,7420,7420,0
|
|
20230828,193400,8918138660,7420,7420,7420,7420,0
|
|
20230828,193300,8918138660,7420,7420,7420,7420,0
|
|
20230828,193200,8918138660,7420,7420,7420,7420,0
|
|
20230828,193100,8918138660,7420,7420,7420,7420,0
|
|
20230828,193000,8918138660,7420,7420,7420,7420,0
|
|
20230828,192900,8918138660,7420,7420,7420,7420,0
|
|
20230828,192800,8918138660,7420,7420,7420,7420,0
|
|
20230828,192700,8918138660,7420,7420,7420,7420,0
|
|
20230828,192600,8918138660,7420,7420,7420,7420,0
|
|
20230828,192500,8918138660,7420,7420,7420,7420,0
|
|
20230828,192400,8918138660,7420,7420,7420,7420,0
|
|
20230828,192300,8918138660,7420,7420,7420,7420,0
|
|
20230828,192200,8918138660,7420,7420,7420,7420,0
|
|
20230828,192100,8918138660,7420,7420,7420,7420,0
|
|
20230828,192000,8918138660,7420,7420,7420,7420,0
|
|
20230828,191900,8918138660,7420,7420,7420,7420,0
|
|
20230828,191800,8918138660,7420,7420,7420,7420,0
|
|
20230828,191700,8918138660,7420,7420,7420,7420,0
|
|
20230828,191600,8918138660,7420,7420,7420,7420,0
|
|
20230828,191500,8918138660,7420,7420,7420,7420,0
|
|
20230828,191400,8918138660,7420,7420,7420,7420,0
|
|
20230828,191300,8918138660,7420,7420,7420,7420,0
|
|
20230828,191200,8918138660,7420,7420,7420,7420,0
|
|
20230828,191100,8918138660,7420,7420,7420,7420,0
|
|
20230828,191000,8918138660,7420,7420,7420,7420,0
|
|
20230828,190900,8918138660,7420,7420,7420,7420,0
|
|
20230828,190800,8918138660,7420,7420,7420,7420,9064
|
|
20230828,190700,8918138660,7420,7420,7420,7420,0
|
|
20230828,190600,8918138660,7420,7420,7420,7420,0
|
|
20230828,190500,8918138660,7420,7420,7420,7420,0
|
|
20230828,190400,8918138660,7420,7420,7420,7420,0
|
|
20230828,190300,8918138660,7420,7420,7420,7420,0
|
|
20230828,190200,8918138660,7420,7420,7420,7420,0
|
|
20230828,190100,8918138660,7420,7420,7420,7420,0
|
|
20230828,190000,8918138660,7420,7420,7420,7420,0
|
|
20230828,185900,8918138660,7420,7420,7420,7420,0
|
|
20230828,185800,8918138660,7420,7420,7420,7420,0
|
|
20230828,185700,8918138660,7420,7420,7420,7420,0
|
|
20230828,185600,8918138660,7420,7420,7420,7420,0
|
|
20230828,185500,8918138660,7420,7420,7420,7420,0
|
|
20230828,185400,8918138660,7420,7420,7420,7420,0
|
|
20230828,185300,8918138660,7420,7420,7420,7420,0
|
|
20230828,185200,8918138660,7420,7420,7420,7420,0
|
|
20230828,185100,8918138660,7420,7420,7420,7420,0
|
|
20230828,185000,8918138660,7420,7420,7420,7420,0
|
|
20230828,184900,8918138660,7420,7420,7420,7420,0
|
|
20230828,184800,8918138660,7420,7420,7420,7420,0
|
|
20230828,184700,8918138660,7420,7420,7420,7420,0
|
|
20230828,184600,8918138660,7420,7420,7420,7420,0
|
|
20230828,184500,8918138660,7420,7420,7420,7420,0
|
|
20230828,184400,8918138660,7420,7420,7420,7420,0
|
|
20230828,184300,8918138660,7420,7420,7420,7420,0
|
|
20230828,184200,8918138660,7420,7420,7420,7420,0
|
|
20230828,184100,8918138660,7420,7420,7420,7420,0
|
|
20230828,184000,8918138660,7420,7420,7420,7420,0
|
|
20230828,183900,8918138660,7420,7420,7420,7420,0
|
|
20230828,183800,8918138660,7420,7420,7420,7420,9064
|
|
20230828,183700,8918138660,7420,7420,7420,7420,0
|
|
20230828,183600,8918138660,7420,7420,7420,7420,0
|
|
20230828,183500,8918138660,7420,7420,7420,7420,0
|
|
20230828,183400,8918138660,7420,7420,7420,7420,0
|
|
20230828,183300,8918138660,7420,7420,7420,7420,0
|
|
20230828,183200,8918138660,7420,7420,7420,7420,0
|
|
20230828,183100,8918138660,7420,7420,7420,7420,0
|
|
20230828,183000,8918138660,7420,7420,7420,7420,0
|
|
20230828,182900,8918138660,7420,7420,7420,7420,0
|
|
20230828,182800,8918138660,7420,7420,7420,7420,0
|
|
20230828,182700,8918138660,7420,7420,7420,7420,0
|
|
20230828,182600,8918138660,7420,7420,7420,7420,0
|
|
20230828,182500,8918138660,7420,7420,7420,7420,0
|
|
20230828,182400,8918138660,7420,7420,7420,7420,0
|
|
20230828,182300,8918138660,7420,7420,7420,7420,0
|
|
20230828,182200,8918138660,7420,7420,7420,7420,0
|
|
20230828,182100,8918138660,7420,7420,7420,7420,0
|
|
20230828,182000,8918138660,7420,7420,7420,7420,0
|
|
20230828,181900,8918138660,7420,7420,7420,7420,0
|
|
20230828,181800,8918138660,7420,7420,7420,7420,0
|
|
20230828,181700,8918138660,7420,7420,7420,7420,0
|
|
20230828,181600,8918138660,7420,7420,7420,7420,0
|
|
20230828,181500,8918138660,7420,7420,7420,7420,0
|
|
20230828,181400,8918138660,7420,7420,7420,7420,0
|
|
20230828,181300,8918138660,7420,7420,7420,7420,0
|
|
20230828,181200,8918138660,7420,7420,7420,7420,0
|
|
20230828,181100,8918138660,7420,7420,7420,7420,0
|
|
20230828,181000,8918138660,7420,7420,7420,7420,0
|
|
20230828,180900,8918138660,7420,7420,7420,7420,0
|
|
20230828,180800,8918138660,7420,7420,7420,7420,9064
|
|
20230828,180700,8918138660,7420,7420,7420,7420,0
|
|
20230828,180600,8918138660,7420,7420,7420,7420,0
|
|
20230828,180500,8918138660,7420,7420,7420,7420,0
|
|
20230828,180400,8918138660,7420,7420,7420,7420,0
|
|
20230828,180300,8918138660,7420,7420,7420,7420,0
|
|
20230828,180200,8918138660,7420,7420,7420,7420,0
|
|
20230828,180100,8918138660,7420,7420,7420,7420,0
|
|
20230828,180000,8918138660,7420,7420,7420,7420,0
|
|
20230828,175900,8918138660,7420,7420,7420,7420,0
|
|
20230828,175800,8918138660,7420,7420,7420,7420,0
|
|
20230828,175700,8918138660,7420,7420,7420,7420,0
|
|
20230828,175600,8918138660,7420,7420,7420,7420,0
|
|
20230828,175500,8918138660,7420,7420,7420,7420,0
|
|
20230828,175400,8918138660,7420,7420,7420,7420,0
|
|
20230828,175300,8918138660,7420,7420,7420,7420,0
|
|
20230828,175200,8918138660,7420,7420,7420,7420,0
|
|
20230828,175100,8918138660,7420,7420,7420,7420,0
|
|
20230828,175000,8918138660,7420,7420,7420,7420,0
|
|
20230828,174900,8918138660,7420,7420,7420,7420,0
|
|
20230828,174800,8918138660,7420,7420,7420,7420,0
|
|
20230828,174700,8918138660,7420,7420,7420,7420,0
|
|
20230828,174600,8918138660,7420,7420,7420,7420,0
|
|
20230828,174500,8918138660,7420,7420,7420,7420,0
|
|
20230828,174400,8918138660,7420,7420,7420,7420,0
|
|
20230828,174300,8918138660,7420,7420,7420,7420,0
|
|
20230828,174200,8918138660,7420,7420,7420,7420,0
|
|
20230828,174100,8918138660,7420,7420,7420,7420,0
|
|
20230828,174000,8918138660,7420,7420,7420,7420,0
|
|
20230828,173900,8918138660,7420,7420,7420,7420,0
|
|
20230828,173800,8918138660,7420,7420,7420,7420,9064
|
|
20230828,173700,8918138660,7420,7420,7420,7420,0
|
|
20230828,173600,8918138660,7420,7420,7420,7420,0
|
|
20230828,173500,8918138660,7420,7420,7420,7420,0
|
|
20230828,173400,8918138660,7420,7420,7420,7420,0
|
|
20230828,173300,8918138660,7420,7420,7420,7420,0
|
|
20230828,173200,8918138660,7420,7420,7420,7420,0
|
|
20230828,173100,8918138660,7420,7420,7420,7420,0
|
|
20230828,173000,8918138660,7420,7420,7420,7420,0
|
|
20230828,172900,8918138660,7420,7420,7420,7420,0
|
|
20230828,172800,8918138660,7420,7420,7420,7420,0
|
|
20230828,172700,8918138660,7420,7420,7420,7420,0
|
|
20230828,172600,8918138660,7420,7420,7420,7420,0
|
|
20230828,172500,8918138660,7420,7420,7420,7420,0
|
|
20230828,172400,8918138660,7420,7420,7420,7420,0
|
|
20230828,172300,8918138660,7420,7420,7420,7420,0
|
|
20230828,172200,8918138660,7420,7420,7420,7420,0
|
|
20230828,172100,8918138660,7420,7420,7420,7420,0
|
|
20230828,172000,8918138660,7420,7420,7420,7420,0
|
|
20230828,171900,8918138660,7420,7420,7420,7420,0
|
|
20230828,171800,8918138660,7420,7420,7420,7420,0
|
|
20230828,171700,8918138660,7420,7420,7420,7420,0
|
|
20230828,171600,8918138660,7420,7420,7420,7420,0
|
|
20230828,171500,8918138660,7420,7420,7420,7420,0
|
|
20230828,171400,8918138660,7420,7420,7420,7420,0
|
|
20230828,171300,8918138660,7420,7420,7420,7420,0
|
|
20230828,171200,8918138660,7420,7420,7420,7420,0
|
|
20230828,171100,8918138660,7420,7420,7420,7420,0
|
|
20230828,171000,8918138660,7420,7420,7420,7420,0
|
|
20230828,170900,8918138660,7420,7420,7420,7420,0
|
|
20230828,170800,8918138660,7420,7420,7420,7420,9064
|
|
20230828,170700,8918138660,7420,7420,7420,7420,0
|
|
20230828,170600,8918138660,7420,7420,7420,7420,0
|
|
20230828,170500,8918138660,7420,7420,7420,7420,0
|
|
20230828,170400,8918138660,7420,7420,7420,7420,0
|
|
20230828,170300,8918138660,7420,7420,7420,7420,0
|
|
20230828,170200,8918138660,7420,7420,7420,7420,0
|
|
20230828,170100,8918138660,7420,7420,7420,7420,0
|
|
20230828,170000,8918138660,7420,7420,7420,7420,0
|
|
20230828,165900,8918138660,7420,7420,7420,7420,0
|
|
20230828,165800,8918138660,7420,7420,7420,7420,0
|
|
20230828,165700,8918138660,7420,7420,7420,7420,0
|
|
20230828,165600,8918138660,7420,7420,7420,7420,0
|
|
20230828,165500,8918138660,7420,7420,7420,7420,0
|
|
20230828,165400,8918138660,7420,7420,7420,7420,0
|
|
20230828,165300,8918138660,7420,7420,7420,7420,0
|
|
20230828,165200,8918138660,7420,7420,7420,7420,0
|
|
20230828,165100,8918138660,7420,7420,7420,7420,0
|
|
20230828,165000,8918138660,7420,7420,7420,7420,0
|
|
20230828,164900,8918138660,7420,7420,7420,7420,0
|
|
20230828,164800,8918138660,7420,7420,7420,7420,0
|
|
20230828,164700,8918138660,7420,7420,7420,7420,0
|
|
20230828,164600,8918138660,7420,7420,7420,7420,0
|
|
20230828,164500,8918138660,7420,7420,7420,7420,0
|
|
20230828,164400,8918138660,7420,7420,7420,7420,0
|
|
20230828,164300,8918138660,7420,7420,7420,7420,0
|
|
20230828,164200,8918138660,7420,7420,7420,7420,0
|
|
20230828,164100,8918138660,7420,7420,7420,7420,0
|
|
20230828,164000,8918138660,7420,7420,7420,7420,0
|
|
20230828,163900,8918138660,7420,7420,7420,7420,0
|
|
20230828,163800,8918138660,7420,7420,7420,7420,9064
|
|
20230828,163700,8918138660,7420,7420,7420,7420,0
|
|
20230828,163600,8918138660,7420,7420,7420,7420,0
|
|
20230828,163500,8918138660,7420,7420,7420,7420,0
|
|
20230828,163400,8918138660,7420,7420,7420,7420,0
|
|
20230828,163300,8918138660,7420,7420,7420,7420,0
|
|
20230828,163200,8918138660,7420,7420,7420,7420,0
|
|
20230828,163100,8918138660,7420,7420,7420,7420,0
|
|
20230828,163000,8918138660,7420,7420,7420,7420,0
|
|
20230828,162900,8918138660,7420,7420,7420,7420,0
|
|
20230828,162800,8918138660,7420,7420,7420,7420,0
|
|
20230828,162700,8918138660,7420,7420,7420,7420,0
|
|
20230828,162600,8918138660,7420,7420,7420,7420,0
|
|
20230828,162500,8918138660,7420,7420,7420,7420,0
|
|
20230828,162400,8918138660,7420,7420,7420,7420,0
|
|
20230828,162300,8918138660,7420,7420,7420,7420,0
|
|
20230828,162200,8918138660,7420,7420,7420,7420,0
|
|
20230828,162100,8918138660,7420,7420,7420,7420,0
|
|
20230828,162000,8918138660,7420,7420,7420,7420,0
|
|
20230828,161900,8918138660,7420,7420,7420,7420,0
|
|
20230828,161800,8918138660,7420,7420,7420,7420,0
|
|
20230828,161700,8918138660,7420,7420,7420,7420,0
|
|
20230828,161600,8918138660,7420,7420,7420,7420,0
|
|
20230828,161500,8918138660,7420,7420,7420,7420,0
|
|
20230828,161400,8918138660,7420,7420,7420,7420,0
|
|
20230828,161300,8918138660,7420,7420,7420,7420,0
|
|
20230828,161200,8918138660,7420,7420,7420,7420,0
|
|
20230828,161100,8918138660,7420,7420,7420,7420,0
|
|
20230828,161000,8918138660,7420,7420,7420,7420,0
|
|
20230828,160900,8918138660,7420,7420,7420,7420,0
|
|
20230828,160800,8918138660,7420,7420,7420,7420,9064
|
|
20230828,160700,8918138660,7420,7420,7420,7420,0
|
|
20230828,160600,8918138660,7420,7420,7420,7420,0
|
|
20230828,160500,8918138660,7420,7420,7420,7420,0
|
|
20230828,160400,8918138660,7420,7420,7420,7420,0
|
|
20230828,160300,8918138660,7420,7420,7420,7420,0
|
|
20230828,160200,8918138660,7420,7420,7420,7420,0
|
|
20230828,160100,8918138660,7420,7420,7420,7420,0
|
|
20230828,160000,8918138660,7420,7420,7420,7420,0
|
|
20230828,155900,8918138660,7420,7420,7420,7420,0
|
|
20230828,155800,8918138660,7420,7420,7420,7420,0
|
|
20230828,155700,8918138660,7420,7420,7420,7420,0
|
|
20230828,155600,8918138660,7420,7420,7420,7420,0
|
|
20230828,155500,8918138660,7420,7420,7420,7420,0
|
|
20230828,155400,8918138660,7420,7420,7420,7420,0
|
|
20230828,155300,8918138660,7420,7420,7420,7420,0
|
|
20230828,155200,8918138660,7420,7420,7420,7420,0
|
|
20230828,155100,8918138660,7420,7420,7420,7420,0
|
|
20230828,155000,8918138660,7420,7420,7420,7420,0
|
|
20230828,154900,8918138660,7420,7420,7420,7420,0
|
|
20230828,154800,8918138660,7420,7420,7420,7420,0
|
|
20230828,154700,8918138660,7420,7420,7420,7420,0
|
|
20230828,154600,8918138660,7420,7420,7420,7420,0
|
|
20230828,154500,8918138660,7420,7420,7420,7420,0
|
|
20230828,154400,8918138660,7420,7420,7420,7420,0
|
|
20230828,154300,8918138660,7420,7420,7420,7420,0
|
|
20230828,154200,8918138660,7420,7420,7420,7420,0
|
|
20230828,154100,8918138660,7420,7420,7420,7420,0
|
|
20230828,154000,8918138660,7420,7420,7420,7420,0
|
|
20230828,153900,8918138660,7420,7420,7420,7420,0
|
|
20230828,153800,8918138660,7420,7420,7420,7420,9064
|
|
20230828,153700,8918138660,7420,7420,7420,7420,0
|
|
20230828,153600,8918138660,7420,7420,7420,7420,0
|
|
20230828,153500,8918138660,7420,7420,7420,7420,0
|
|
20230828,153400,8918138660,7420,7420,7420,7420,0
|
|
20230828,153300,8918138660,7420,7420,7420,7420,0
|
|
20230828,153200,8918138660,7420,7420,7420,7420,0
|
|
20230828,153100,8918138660,7420,7420,7420,7420,0
|
|
20230828,153000,8918138660,7420,7420,7420,7420,9064
|
|
20230828,152900,8850883780,7430,7430,7430,7430,0
|
|
20230828,152800,8850883780,7430,7430,7430,7430,0
|
|
20230828,152700,8850883780,7430,7430,7430,7430,0
|
|
20230828,152600,8850883780,7430,7430,7430,7430,0
|
|
20230828,152500,8850883780,7430,7430,7430,7430,0
|
|
20230828,152400,8850883780,7430,7430,7430,7430,0
|
|
20230828,152300,8850883780,7430,7430,7430,7430,0
|
|
20230828,152200,8850883780,7430,7430,7430,7430,0
|
|
20230828,152100,8850883780,7430,7430,7430,7430,0
|
|
20230828,152000,8850883780,7430,7430,7430,7430,0
|
|
20230828,151900,8850883780,7430,7430,7440,7420,1239
|
|
20230828,151800,8841678870,7430,7420,7440,7420,1219
|
|
20230828,151700,8832624310,7430,7430,7440,7430,234
|
|
20230828,151600,8830885680,7440,7440,7440,7440,189
|
|
20230828,151500,8829479520,7430,7430,7430,7430,2400
|
|
20230828,151400,8811647520,7430,7440,7440,7430,242
|
|
20230828,151300,8809848040,7440,7430,7440,7430,1472
|
|
20230828,151200,8798910970,7430,7410,7440,7410,420
|
|
20230828,151100,8795791270,7400,7410,7420,7400,2101
|
|
20230828,151000,8780231980,7420,7430,7440,7420,3675
|
|
20230828,150900,8752937690,7420,7420,7430,7420,541
|
|
20230828,150800,8748922050,7420,7420,7430,7410,1192
|
|
20230828,150700,8740076070,7420,7440,7450,7420,749
|
|
20230828,150600,8734512230,7440,7450,7460,7420,1531
|
|
20230828,150500,8723141380,7450,7420,7470,7420,4586
|
|
20230828,150400,8689000890,7410,7420,7420,7410,3198
|
|
20230828,150300,8665299830,7420,7430,7440,7420,945
|
|
20230828,150200,8658282060,7440,7430,7440,7430,306
|
|
20230828,150100,8656008470,7430,7430,7440,7420,1200
|
|
20230828,150000,8647093380,7430,7420,7440,7420,2479
|
|
20230828,145900,8628676070,7420,7430,7430,7420,395
|
|
20230828,145800,8625742970,7440,7410,7450,7410,1255
|
|
20230828,145700,8616414950,7420,7420,7420,7410,354
|
|
20230828,145600,8613788290,7420,7430,7430,7420,762
|
|
20230828,145500,8608133070,7420,7430,7430,7420,2100
|
|
20230828,145400,8592549240,7430,7430,7440,7430,810
|
|
20230828,145300,8586530640,7430,7430,7440,7430,297
|
|
20230828,145200,8584323920,7440,7430,7450,7430,1053
|
|
20230828,145100,8576492150,7450,7420,7450,7420,863
|
|
20230828,145000,8570072150,7450,7450,7450,7410,1634
|
|
20230828,144900,8557943230,7450,7430,7450,7400,7790
|
|
20230828,144800,8500183460,7430,7430,7440,7410,2784
|
|
20230828,144700,8479537550,7430,7420,7440,7420,1432
|
|
20230828,144600,8468903610,7440,7430,7440,7420,497
|
|
20230828,144500,8465212690,7430,7420,7430,7420,541
|
|
20230828,144400,8461198460,7420,7430,7440,7410,2639
|
|
20230828,144300,8441633620,7420,7430,7440,7420,6662
|
|
20230828,144200,8392193020,7430,7430,7440,7430,903
|
|
20230828,144100,8385477950,7470,7450,7470,7430,4007
|
|
20230828,144000,8355679310,7450,7450,7450,7450,980
|
|
20230828,143900,8348378310,7470,7470,7470,7450,590
|
|
20230828,143800,8343979270,7460,7470,7470,7450,668
|
|
20230828,143700,8338997790,7450,7480,7480,7450,751
|
|
20230828,143600,8333399190,7480,7440,7480,7440,1533
|
|
20230828,143500,8321969210,7440,7440,7460,7440,668
|
|
20230828,143400,8316997460,7440,7450,7450,7430,1996
|
|
20230828,143300,8302141070,7440,7440,7450,7440,1801
|
|
20230828,143200,8288740930,7440,7440,7450,7430,348
|
|
20230828,143100,8286152280,7450,7440,7450,7440,827
|
|
20230828,143000,8279998720,7440,7440,7450,7440,2927
|
|
20230828,142900,8258216820,7430,7430,7440,7430,792
|
|
20230828,142800,8252331220,7430,7440,7440,7430,2492
|
|
20230828,142700,8233802240,7450,7450,7450,7440,1320
|
|
20230828,142600,8223973680,7450,7450,7460,7440,961
|
|
20230828,142500,8216816220,7450,7450,7450,7440,1035
|
|
20230828,142400,8209106740,7450,7460,7460,7450,1866
|
|
20230828,142300,8195203320,7480,7460,7480,7450,475
|
|
20230828,142200,8191660040,7470,7450,7470,7440,1338
|
|
20230828,142100,8181692500,7460,7460,7480,7460,231
|
|
20230828,142000,8179969160,7460,7470,7470,7450,656
|
|
20230828,141900,8175078980,7450,7460,7480,7450,498
|
|
20230828,141800,8171358600,7450,7480,7480,7450,6660
|
|
20230828,141700,8121729400,7460,7470,7490,7460,592
|
|
20230828,141600,8117307230,7470,7470,7480,7470,773
|
|
20230828,141500,8111532110,7470,7500,7500,7470,1674
|
|
20230828,141400,8099022680,7480,7490,7500,7470,1756
|
|
20230828,141300,8085869460,7480,7480,7490,7480,1262
|
|
20230828,141200,8076428260,7490,7480,7490,7480,875
|
|
20230828,141100,8069877250,7480,7480,7490,7480,1429
|
|
20230828,141000,8059184830,7480,7500,7500,7470,1787
|
|
20230828,140900,8045794020,7490,7450,7500,7440,3166
|
|
20230828,140800,8022116390,7460,7450,7460,7430,5730
|
|
20230828,140700,7979444910,7450,7460,7460,7450,2288
|
|
20230828,140600,7962377190,7470,7480,7480,7470,4854
|
|
20230828,140500,7926112860,7480,7480,7480,7470,498
|
|
20230828,140400,7922390280,7480,7470,7480,7470,611
|
|
20230828,140300,7917824730,7480,7490,7490,7470,363
|
|
20230828,140200,7915111900,7490,7470,7490,7460,1365
|
|
20230828,140100,7904913090,7470,7470,7480,7470,1086
|
|
20230828,140000,7896796240,7480,7470,7480,7470,462
|
|
20230828,135900,7893345060,7460,7470,7470,7460,881
|
|
20230828,135800,7886765060,7470,7480,7480,7470,2330
|
|
20230828,135700,7869357160,7470,7490,7490,7470,1967
|
|
20230828,135600,7854642760,7490,7490,7490,7490,20
|
|
20230828,135500,7854492960,7490,7490,7490,7490,59
|
|
20230828,135400,7854051050,7500,7490,7500,7490,310
|
|
20230828,135300,7851729050,7490,7490,7490,7490,1028
|
|
20230828,135200,7844029330,7490,7500,7500,7490,1060
|
|
20230828,135100,7836083340,7510,7510,7510,7500,372
|
|
20230828,135000,7833289650,7500,7500,7500,7500,0
|
|
20230828,134900,7833289650,7500,7500,7500,7500,533
|
|
20230828,134800,7829292150,7510,7500,7510,7500,1111
|
|
20230828,134700,7820959450,7490,7490,7490,7480,1128
|
|
20230828,134600,7812510990,7490,7490,7500,7490,347
|
|
20230828,134500,7809911950,7500,7500,7500,7500,0
|
|
20230828,134400,7809911950,7500,7480,7500,7480,408
|
|
20230828,134300,7806856530,7490,7500,7500,7490,1326
|
|
20230828,134200,7796924290,7500,7490,7500,7490,115
|
|
20230828,134100,7796062930,7500,7500,7500,7500,402
|
|
20230828,134000,7793047930,7510,7510,7510,7500,383
|
|
20230828,133900,7790172540,7510,7510,7520,7510,326
|
|
20230828,133800,7787723450,7520,7520,7520,7520,3
|
|
20230828,133700,7787700890,7500,7500,7500,7500,40
|
|
20230828,133600,7787400890,7500,7500,7520,7500,216
|
|
20230828,133500,7785779070,7490,7520,7520,7490,380
|
|
20230828,133400,7782923870,7520,7480,7520,7480,8
|
|
20230828,133300,7782863990,7520,7490,7520,7480,878
|
|
20230828,133200,7776280590,7490,7500,7500,7490,3959
|
|
20230828,133100,7746625190,7500,7500,7500,7490,1335
|
|
20230828,133000,7736612900,7500,7500,7500,7500,2041
|
|
20230828,132900,7721305400,7490,7500,7500,7490,824
|
|
20230828,132800,7715132980,7500,7500,7500,7500,696
|
|
20230828,132700,7709912980,7500,7520,7520,7500,1926
|
|
20230828,132600,7695465180,7530,7530,7530,7530,4
|
|
20230828,132500,7695435060,7510,7510,7510,7510,20
|
|
20230828,132400,7695284860,7530,7510,7530,7510,654
|
|
20230828,132300,7690372280,7510,7520,7530,7510,1095
|
|
20230828,132200,7682129230,7520,7510,7520,7510,183
|
|
20230828,132100,7680754760,7510,7520,7520,7510,1590
|
|
20230828,132000,7668802710,7530,7530,7530,7530,65
|
|
20230828,131900,7668313260,7530,7510,7530,7510,307
|
|
20230828,131800,7666004600,7520,7510,7520,7510,222
|
|
20230828,131700,7664337350,7500,7510,7510,7500,18
|
|
20230828,131600,7664202320,7500,7510,7510,7500,528
|
|
20230828,131500,7660242240,7510,7490,7510,7490,907
|
|
20230828,131400,7653448690,7480,7480,7480,7480,521
|
|
20230828,131300,7649551610,7480,7520,7520,7480,6253
|
|
20230828,131200,7602666250,7510,7510,7510,7510,198
|
|
20230828,131100,7601179270,7510,7520,7520,7510,451
|
|
20230828,131000,7597792060,7510,7520,7520,7510,1510
|
|
20230828,130900,7586438120,7520,7520,7530,7520,441
|
|
20230828,130800,7583121490,7520,7530,7530,7520,30
|
|
20230828,130700,7582895690,7530,7530,7530,7530,102
|
|
20230828,130600,7582127630,7520,7520,7530,7520,1514
|
|
20230828,130500,7570738700,7520,7500,7520,7500,1083
|
|
20230828,130400,7562610090,7500,7490,7500,7490,721
|
|
20230828,130300,7557203090,7500,7500,7500,7500,1
|
|
20230828,130200,7557195590,7500,7490,7500,7490,1144
|
|
20230828,130100,7548618590,7500,7500,7500,7500,6
|
|
20230828,130000,7548573590,7500,7490,7500,7490,73
|
|
20230828,125900,7548026610,7490,7480,7490,7470,3184
|
|
20230828,125800,7524214470,7500,7500,7500,7500,200
|
|
20230828,125700,7522714470,7500,7470,7500,7470,397
|
|
20230828,125600,7519743190,7470,7470,7470,7470,1
|
|
20230828,125500,7519735720,7500,7500,7500,7500,125
|
|
20230828,125400,7518798220,7500,7500,7500,7470,225
|
|
20230828,125300,7517115910,7470,7490,7490,7470,1876
|
|
20230828,125200,7503097550,7500,7490,7500,7480,2004
|
|
20230828,125100,7488083720,7490,7510,7510,7490,7131
|
|
20230828,125000,7434617750,7510,7520,7520,7510,1593
|
|
20230828,124900,7422654090,7510,7500,7510,7500,1772
|
|
20230828,124800,7409354100,7500,7500,7500,7490,299
|
|
20230828,124700,7407111640,7500,7490,7500,7490,704
|
|
20230828,124600,7401838410,7480,7480,7490,7480,424
|
|
20230828,124500,7398665340,7490,7480,7490,7480,86
|
|
20230828,124400,7398021210,7480,7490,7490,7480,331
|
|
20230828,124300,7395545230,7480,7480,7490,7480,916
|
|
20230828,124200,7388693480,7480,7490,7490,7470,676
|
|
20230828,124100,7383639020,7500,7480,7500,7470,2538
|
|
20230828,124000,7364664740,7480,7470,7480,7470,541
|
|
20230828,123900,7360619450,7480,7480,7480,7480,1058
|
|
20230828,123800,7352705610,7500,7500,7510,7500,110
|
|
20230828,123700,7351880580,7520,7500,7520,7500,76
|
|
20230828,123600,7351310320,7500,7500,7500,7480,634
|
|
20230828,123500,7346563430,7500,7510,7520,7480,1290
|
|
20230828,123400,7336906190,7510,7490,7510,7490,52
|
|
20230828,123300,7336516670,7500,7480,7510,7480,312
|
|
20230828,123200,7334176660,7510,7520,7520,7460,4985
|
|
20230828,123100,7296839720,7540,7540,7540,7540,1
|
|
20230828,123000,7296832180,7520,7510,7520,7510,221
|
|
20230828,122900,7295171750,7530,7540,7540,7530,1110
|
|
20230828,122800,7286806540,7550,7550,7550,7540,780
|
|
20230828,122700,7280917980,7550,7530,7550,7530,197
|
|
20230828,122600,7279434530,7530,7510,7540,7510,338
|
|
20230828,122500,7276894640,7510,7500,7510,7480,350
|
|
20230828,122400,7274269570,7480,7480,7490,7480,1546
|
|
20230828,122300,7262694630,7470,7480,7480,7470,1134
|
|
20230828,122200,7254220610,7470,7470,7470,7470,804
|
|
20230828,122100,7248214730,7470,7480,7480,7470,1211
|
|
20230828,122000,7239166010,7480,7490,7490,7470,472
|
|
20230828,121900,7235635670,7490,7490,7490,7480,501
|
|
20230828,121800,7231887780,7490,7490,7500,7470,233
|
|
20230828,121700,7230143660,7470,7470,7500,7470,1640
|
|
20230828,121600,7217892760,7470,7500,7500,7470,312
|
|
20230828,121500,7215561970,7510,7470,7510,7470,609
|
|
20230828,121400,7211008160,7510,7490,7510,7470,1869
|
|
20230828,121300,7197032370,7480,7520,7520,7480,546
|
|
20230828,121200,7192926530,7520,7450,7520,7450,2942
|
|
20230828,121100,7170990780,7460,7510,7510,7460,5204
|
|
20230828,121000,7132048120,7550,7560,7560,7550,60
|
|
20230828,120900,7131594620,7530,7510,7550,7500,4005
|
|
20230828,120800,7101498300,7510,7540,7540,7510,5159
|
|
20230828,120700,7062706180,7540,7550,7550,7530,3032
|
|
20230828,120600,7039842420,7560,7560,7560,7560,730
|
|
20230828,120500,7034323620,7570,7570,7580,7570,2713
|
|
20230828,120400,7013778100,7560,7580,7600,7560,1592
|
|
20230828,120300,7001711200,7600,7590,7600,7590,188
|
|
20230828,120200,7000282530,7590,7580,7590,7580,432
|
|
20230828,120100,6997007950,7580,7600,7600,7580,1116
|
|
20230828,120000,6988541190,7600,7610,7610,7590,1470
|
|
20230828,115900,6977373930,7610,7620,7650,7580,5892
|
|
20230828,115800,6932567730,7620,7660,7660,7610,1308
|
|
20230828,115700,6922593720,7660,7670,7670,7620,5308
|
|
20230828,115600,6882040230,7670,7690,7690,7630,3928
|
|
20230828,115500,6851905760,7690,7680,7690,7660,6164
|
|
20230828,115400,6804573410,7670,7640,7670,7640,3701
|
|
20230828,115300,6776212890,7650,7640,7650,7630,1646
|
|
20230828,115200,6763637370,7640,7640,7640,7640,892
|
|
20230828,115100,6756822490,7630,7640,7640,7630,258
|
|
20230828,115000,6754853900,7640,7620,7640,7620,4107
|
|
20230828,114900,6723525580,7610,7600,7610,7590,1520
|
|
20230828,114800,6711966490,7610,7610,7610,7590,811
|
|
20230828,114700,6705805560,7590,7590,7590,7590,1654
|
|
20230828,114600,6693251700,7590,7590,7590,7580,552
|
|
20230828,114500,6689062950,7580,7590,7630,7570,1843
|
|
20230828,114400,6675062060,7590,7630,7650,7590,6853
|
|
20230828,114300,6622827720,7640,7650,7660,7640,1105
|
|
20230828,114200,6614380650,7660,7660,7660,7630,286
|
|
20230828,114100,6612193020,7640,7680,7680,7640,2837
|
|
20230828,114000,6590458040,7670,7650,7680,7650,2222
|
|
20230828,113900,6573430140,7650,7660,7670,7650,3406
|
|
20230828,113800,6547340490,7660,7640,7660,7630,2856
|
|
20230828,113700,6525509710,7640,7640,7640,7630,2110
|
|
20230828,113600,6509405890,7640,7620,7650,7620,1936
|
|
20230828,113500,6494631800,7620,7630,7650,7610,2713
|
|
20230828,113400,6473959180,7620,7620,7630,7610,2417
|
|
20230828,113300,6455545030,7630,7610,7660,7610,4326
|
|
20230828,113200,6422545620,7610,7650,7680,7610,7232
|
|
20230828,113100,6367257750,7660,7680,7690,7660,7379
|
|
20230828,113000,6310607310,7680,7660,7680,7660,2258
|
|
20230828,112900,6293294450,7670,7660,7670,7650,5226
|
|
20230828,112800,6253263500,7670,7670,7670,7660,6687
|
|
20230828,112700,6202026300,7670,7640,7670,7640,6826
|
|
20230828,112600,6149763040,7640,7630,7640,7630,1878
|
|
20230828,112500,6135422460,7630,7640,7640,7610,5615
|
|
20230828,112400,6092619260,7640,7620,7640,7610,2838
|
|
20230828,112300,6070982190,7620,7630,7630,7620,2844
|
|
20230828,112200,6049289000,7630,7600,7630,7590,3264
|
|
20230828,112100,6024445550,7600,7600,7600,7590,1721
|
|
20230828,112000,6011369150,7600,7600,7600,7590,2801
|
|
20230828,111900,5990086600,7620,7650,7650,7600,7219
|
|
20230828,111800,5934964810,7650,7640,7650,7630,6961
|
|
20230828,111700,5881728230,7640,7640,7650,7620,9484
|
|
20230828,111600,5809304770,7630,7610,7630,7610,5618
|
|
20230828,111500,5766443570,7610,7600,7630,7580,8708
|
|
20230828,111400,5700118590,7600,7600,7600,7600,1218
|
|
20230828,111300,5690861790,7600,7610,7620,7600,6756
|
|
20230828,111200,5639454370,7610,7610,7620,7590,1865
|
|
20230828,111100,5625266540,7610,7590,7620,7590,7985
|
|
20230828,111000,5564537820,7590,7580,7590,7560,1210
|
|
20230828,110900,5555370500,7580,7580,7590,7580,803
|
|
20230828,110800,5549278030,7590,7590,7600,7590,458
|
|
20230828,110700,5545801290,7590,7590,7590,7570,998
|
|
20230828,110600,5538226660,7600,7590,7600,7590,247
|
|
20230828,110500,5536351700,7600,7600,7600,7590,440
|
|
20230828,110400,5533007710,7600,7600,7600,7580,1950
|
|
20230828,110300,5518195690,7600,7600,7600,7580,1550
|
|
20230828,110200,5506430730,7590,7600,7610,7580,1646
|
|
20230828,110100,5493928800,7600,7590,7600,7590,2536
|
|
20230828,110000,5474659590,7600,7620,7620,7590,905
|
|
20230828,105900,5467782160,7610,7610,7620,7600,1907
|
|
20230828,105800,5453270590,7600,7590,7600,7580,3034
|
|
20230828,105700,5430215960,7570,7600,7600,7560,1837
|
|
20230828,105600,5416290670,7600,7610,7610,7570,335
|
|
20230828,105500,5413744770,7610,7570,7610,7570,13100
|
|
20230828,105400,5314288830,7570,7560,7570,7560,972
|
|
20230828,105300,5306935480,7570,7570,7570,7570,466
|
|
20230828,105200,5303407860,7570,7570,7570,7570,1120
|
|
20230828,105100,5294929460,7570,7560,7580,7560,619
|
|
20230828,105000,5290244500,7570,7520,7570,7520,2526
|
|
20230828,104900,5271196380,7520,7520,7520,7520,1822
|
|
20230828,104800,5257494940,7520,7530,7530,7520,1634
|
|
20230828,104700,5245195580,7530,7530,7530,7520,765
|
|
20230828,104600,5239437910,7520,7510,7520,7500,1032
|
|
20230828,104500,5231687730,7520,7520,7530,7520,694
|
|
20230828,104400,5226463360,7520,7540,7540,7520,2449
|
|
20230828,104300,5208024740,7540,7540,7540,7530,1140
|
|
20230828,104200,5199430650,7550,7540,7550,7540,419
|
|
20230828,104100,5196270370,7540,7530,7540,7530,918
|
|
20230828,104000,5189357730,7520,7500,7530,7500,4763
|
|
20230828,103900,5153585420,7500,7500,7510,7500,633
|
|
20230828,103800,5148834090,7500,7500,7510,7490,1333
|
|
20230828,103700,5138830120,7510,7510,7510,7500,802
|
|
20230828,103600,5132807240,7510,7490,7510,7490,468
|
|
20230828,103500,5129301410,7470,7490,7510,7470,5993
|
|
20230828,103400,5084429730,7490,7530,7530,7490,7933
|
|
20230828,103300,5024909690,7530,7540,7550,7530,1257
|
|
20230828,103200,5015434900,7540,7540,7540,7530,5491
|
|
20230828,103100,4974041610,7550,7550,7560,7540,3820
|
|
20230828,103000,4945225920,7580,7580,7580,7550,4107
|
|
20230828,102900,4914192110,7570,7570,7580,7550,3844
|
|
20230828,102800,4885092730,7550,7550,7560,7550,229
|
|
20230828,102700,4883362560,7570,7570,7570,7540,176
|
|
20230828,102600,4882033950,7550,7550,7550,7550,1875
|
|
20230828,102500,4867877700,7540,7600,7600,7540,6528
|
|
20230828,102400,4818352960,7600,7610,7610,7600,3725
|
|
20230828,102300,4790019870,7600,7580,7610,7580,13991
|
|
20230828,102200,4683690860,7600,7600,7600,7580,669
|
|
20230828,102100,4678611570,7580,7570,7600,7570,2075
|
|
20230828,102000,4662889800,7570,7560,7600,7560,11296
|
|
20230828,101900,4577269650,7560,7560,7560,7550,221
|
|
20230828,101800,4575599420,7560,7560,7570,7560,813
|
|
20230828,101700,4569448010,7540,7570,7570,7540,1861
|
|
20230828,101600,4555377040,7570,7570,7570,7520,2147
|
|
20230828,101500,4539185120,7560,7560,7560,7560,878
|
|
20230828,101400,4532547440,7560,7550,7560,7530,1795
|
|
20230828,101300,4519004000,7550,7550,7550,7540,994
|
|
20230828,101200,4511501180,7550,7550,7570,7550,1175
|
|
20230828,101100,4502625580,7560,7560,7560,7550,591
|
|
20230828,101000,4498157990,7560,7570,7570,7560,3602
|
|
20230828,100900,4470924820,7580,7590,7590,7580,450
|
|
20230828,100800,4467513280,7570,7530,7590,7520,4802
|
|
20230828,100700,4431182890,7530,7550,7560,7510,1727
|
|
20230828,100600,4418186440,7530,7530,7540,7520,1011
|
|
20230828,100500,4410563580,7530,7530,7540,7520,2163
|
|
20230828,100400,4394281470,7540,7580,7580,7540,3588
|
|
20230828,100300,4367214140,7580,7570,7580,7560,2327
|
|
20230828,100200,4349601900,7570,7550,7590,7540,2002
|
|
20230828,100100,4334438050,7590,7540,7590,7540,9312
|
|
20230828,100000,4263912570,7540,7580,7580,7540,2225
|
|
20230828,095900,4247090750,7580,7580,7590,7560,2213
|
|
20230828,095800,4230322730,7580,7550,7590,7550,11853
|
|
20230828,095700,4140521710,7540,7530,7570,7530,8457
|
|
20230828,095600,4076693450,7530,7530,7540,7490,1907
|
|
20230828,095500,4062374460,7540,7500,7540,7490,1428
|
|
20230828,095400,4051634190,7500,7510,7510,7490,848
|
|
20230828,095300,4045274230,7510,7490,7520,7450,3206
|
|
20230828,095200,4021230680,7490,7490,7500,7400,14725
|
|
20230828,095100,3911653350,7490,7480,7500,7480,1781
|
|
20230828,095000,3898317030,7480,7500,7500,7480,2625
|
|
20230828,094900,3878655950,7490,7500,7510,7490,1149
|
|
20230828,094800,3870041920,7500,7490,7500,7490,868
|
|
20230828,094700,3863534130,7490,7520,7520,7490,2992
|
|
20230828,094600,3841094120,7520,7530,7540,7500,4863
|
|
20230828,094500,3804548350,7530,7520,7530,7500,1496
|
|
20230828,094400,3793303080,7500,7580,7590,7500,5389
|
|
20230828,094300,3752616350,7590,7580,7590,7570,3268
|
|
20230828,094200,3727829150,7570,7540,7580,7540,2173
|
|
20230828,094100,3711380050,7550,7510,7560,7510,4061
|
|
20230828,094000,3680763590,7510,7540,7540,7490,1435
|
|
20230828,093900,3669989270,7550,7480,7550,7460,5818
|
|
20230828,093800,3626353490,7480,7500,7500,7460,3491
|
|
20230828,093700,3600213540,7510,7520,7550,7500,2595
|
|
20230828,093600,3580700250,7520,7470,7530,7460,5495
|
|
20230828,093500,3539517310,7460,7440,7460,7410,4314
|
|
20230828,093400,3507490280,7440,7520,7550,7440,9409
|
|
20230828,093300,3437035420,7520,7580,7580,7500,14147
|
|
20230828,093200,3330336700,7580,7560,7600,7560,15923
|
|
20230828,093100,3209672240,7580,7560,7580,7510,5121
|
|
20230828,093000,3170969230,7570,7600,7610,7510,19349
|
|
20230828,092900,3024567590,7610,7580,7610,7570,15344
|
|
20230828,092800,2908034600,7590,7620,7620,7570,10059
|
|
20230828,092700,2831736070,7610,7600,7620,7590,21391
|
|
20230828,092600,2669095540,7600,7510,7600,7500,30861
|
|
20230828,092500,2436074740,7500,7490,7500,7460,4668
|
|
20230828,092400,2401109080,7500,7520,7530,7450,5926
|
|
20230828,092300,2356826870,7530,7540,7540,7480,5052
|
|
20230828,092200,2318849060,7530,7450,7540,7440,11640
|
|
20230828,092100,2231472580,7460,7490,7500,7460,4038
|
|
20230828,092000,2201271630,7490,7510,7520,7460,15900
|
|
20230828,091900,2082081530,7510,7550,7550,7510,5563
|
|
20230828,091800,2040187390,7550,7410,7550,7400,14567
|
|
20230828,091700,1930943400,7410,7430,7470,7380,13489
|
|
20230828,091600,1830928840,7440,7480,7480,7430,5410
|
|
20230828,091500,1790583420,7440,7450,7500,7420,36029
|
|
20230828,091400,1522145730,7450,7500,7510,7450,10371
|
|
20230828,091300,1444716080,7510,7510,7550,7460,5895
|
|
20230828,091200,1400400780,7510,7540,7550,7500,11989
|
|
20230828,091100,1310146310,7540,7560,7580,7510,30084
|
|
20230828,091000,1083372800,7570,7400,7570,7390,53178
|
|
20230828,090900,685211240,7390,7370,7390,7350,3255
|
|
20230828,090800,661170820,7340,7370,7390,7340,3005
|
|
20230828,090700,639046740,7380,7400,7400,7350,8762
|
|
20230828,090600,574238900,7400,7330,7420,7290,11128
|
|
20230828,090500,492287510,7330,7330,7340,7310,2331
|
|
20230828,090400,475230750,7330,7440,7460,7330,12716
|
|
20230828,090300,381106090,7430,7400,7430,7380,7699
|
|
20230828,090200,324061330,7380,7430,7440,7370,8306
|
|
20230828,090100,262626290,7460,7250,7460,7250,27610
|
|
20230828,090000,59726520,7240,7280,7280,7240,8207
|