641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193800,4105731890,19250,19250,19250,19250,2376
|
|
20230828,193700,4105731890,19250,19250,19250,19250,0
|
|
20230828,193600,4105731890,19250,19250,19250,19250,0
|
|
20230828,193500,4105731890,19250,19250,19250,19250,0
|
|
20230828,193400,4105731890,19250,19250,19250,19250,0
|
|
20230828,193300,4105731890,19250,19250,19250,19250,0
|
|
20230828,193200,4105731890,19250,19250,19250,19250,0
|
|
20230828,193100,4105731890,19250,19250,19250,19250,0
|
|
20230828,193000,4105731890,19250,19250,19250,19250,0
|
|
20230828,192900,4105731890,19250,19250,19250,19250,0
|
|
20230828,192800,4105731890,19250,19250,19250,19250,0
|
|
20230828,192700,4105731890,19250,19250,19250,19250,0
|
|
20230828,192600,4105731890,19250,19250,19250,19250,0
|
|
20230828,192500,4105731890,19250,19250,19250,19250,0
|
|
20230828,192400,4105731890,19250,19250,19250,19250,0
|
|
20230828,192300,4105731890,19250,19250,19250,19250,0
|
|
20230828,192200,4105731890,19250,19250,19250,19250,0
|
|
20230828,192100,4105731890,19250,19250,19250,19250,0
|
|
20230828,192000,4105731890,19250,19250,19250,19250,0
|
|
20230828,191900,4105731890,19250,19250,19250,19250,0
|
|
20230828,191800,4105731890,19250,19250,19250,19250,0
|
|
20230828,191700,4105731890,19250,19250,19250,19250,0
|
|
20230828,191600,4105731890,19250,19250,19250,19250,0
|
|
20230828,191500,4105731890,19250,19250,19250,19250,0
|
|
20230828,191400,4105731890,19250,19250,19250,19250,0
|
|
20230828,191300,4105731890,19250,19250,19250,19250,0
|
|
20230828,191200,4105731890,19250,19250,19250,19250,0
|
|
20230828,191100,4105731890,19250,19250,19250,19250,0
|
|
20230828,191000,4105731890,19250,19250,19250,19250,0
|
|
20230828,190900,4105731890,19250,19250,19250,19250,0
|
|
20230828,190800,4105731890,19250,19250,19250,19250,2376
|
|
20230828,190700,4105731890,19250,19250,19250,19250,0
|
|
20230828,190600,4105731890,19250,19250,19250,19250,0
|
|
20230828,190500,4105731890,19250,19250,19250,19250,0
|
|
20230828,190400,4105731890,19250,19250,19250,19250,0
|
|
20230828,190300,4105731890,19250,19250,19250,19250,0
|
|
20230828,190200,4105731890,19250,19250,19250,19250,0
|
|
20230828,190100,4105731890,19250,19250,19250,19250,0
|
|
20230828,190000,4105731890,19250,19250,19250,19250,0
|
|
20230828,185900,4105731890,19250,19250,19250,19250,0
|
|
20230828,185800,4105731890,19250,19250,19250,19250,0
|
|
20230828,185700,4105731890,19250,19250,19250,19250,0
|
|
20230828,185600,4105731890,19250,19250,19250,19250,0
|
|
20230828,185500,4105731890,19250,19250,19250,19250,0
|
|
20230828,185400,4105731890,19250,19250,19250,19250,0
|
|
20230828,185300,4105731890,19250,19250,19250,19250,0
|
|
20230828,185200,4105731890,19250,19250,19250,19250,0
|
|
20230828,185100,4105731890,19250,19250,19250,19250,0
|
|
20230828,185000,4105731890,19250,19250,19250,19250,0
|
|
20230828,184900,4105731890,19250,19250,19250,19250,0
|
|
20230828,184800,4105731890,19250,19250,19250,19250,0
|
|
20230828,184700,4105731890,19250,19250,19250,19250,0
|
|
20230828,184600,4105731890,19250,19250,19250,19250,0
|
|
20230828,184500,4105731890,19250,19250,19250,19250,0
|
|
20230828,184400,4105731890,19250,19250,19250,19250,0
|
|
20230828,184300,4105731890,19250,19250,19250,19250,0
|
|
20230828,184200,4105731890,19250,19250,19250,19250,0
|
|
20230828,184100,4105731890,19250,19250,19250,19250,0
|
|
20230828,184000,4105731890,19250,19250,19250,19250,0
|
|
20230828,183900,4105731890,19250,19250,19250,19250,0
|
|
20230828,183800,4105731890,19250,19250,19250,19250,2376
|
|
20230828,183700,4105731890,19250,19250,19250,19250,0
|
|
20230828,183600,4105731890,19250,19250,19250,19250,0
|
|
20230828,183500,4105731890,19250,19250,19250,19250,0
|
|
20230828,183400,4105731890,19250,19250,19250,19250,0
|
|
20230828,183300,4105731890,19250,19250,19250,19250,0
|
|
20230828,183200,4105731890,19250,19250,19250,19250,0
|
|
20230828,183100,4105731890,19250,19250,19250,19250,0
|
|
20230828,183000,4105731890,19250,19250,19250,19250,0
|
|
20230828,182900,4105731890,19250,19250,19250,19250,0
|
|
20230828,182800,4105731890,19250,19250,19250,19250,0
|
|
20230828,182700,4105731890,19250,19250,19250,19250,0
|
|
20230828,182600,4105731890,19250,19250,19250,19250,0
|
|
20230828,182500,4105731890,19250,19250,19250,19250,0
|
|
20230828,182400,4105731890,19250,19250,19250,19250,0
|
|
20230828,182300,4105731890,19250,19250,19250,19250,0
|
|
20230828,182200,4105731890,19250,19250,19250,19250,0
|
|
20230828,182100,4105731890,19250,19250,19250,19250,0
|
|
20230828,182000,4105731890,19250,19250,19250,19250,0
|
|
20230828,181900,4105731890,19250,19250,19250,19250,0
|
|
20230828,181800,4105731890,19250,19250,19250,19250,0
|
|
20230828,181700,4105731890,19250,19250,19250,19250,0
|
|
20230828,181600,4105731890,19250,19250,19250,19250,0
|
|
20230828,181500,4105731890,19250,19250,19250,19250,0
|
|
20230828,181400,4105731890,19250,19250,19250,19250,0
|
|
20230828,181300,4105731890,19250,19250,19250,19250,0
|
|
20230828,181200,4105731890,19250,19250,19250,19250,0
|
|
20230828,181100,4105731890,19250,19250,19250,19250,0
|
|
20230828,181000,4105731890,19250,19250,19250,19250,0
|
|
20230828,180900,4105731890,19250,19250,19250,19250,0
|
|
20230828,180800,4105731890,19250,19250,19250,19250,2376
|
|
20230828,180700,4105731890,19250,19250,19250,19250,0
|
|
20230828,180600,4105731890,19250,19250,19250,19250,0
|
|
20230828,180500,4105731890,19250,19250,19250,19250,0
|
|
20230828,180400,4105731890,19250,19250,19250,19250,0
|
|
20230828,180300,4105731890,19250,19250,19250,19250,0
|
|
20230828,180200,4105731890,19250,19250,19250,19250,0
|
|
20230828,180100,4105731890,19250,19250,19250,19250,0
|
|
20230828,180000,4105731890,19250,19250,19250,19250,0
|
|
20230828,175900,4105731890,19250,19250,19250,19250,0
|
|
20230828,175800,4105731890,19250,19250,19250,19250,0
|
|
20230828,175700,4105731890,19250,19250,19250,19250,0
|
|
20230828,175600,4105731890,19250,19250,19250,19250,0
|
|
20230828,175500,4105731890,19250,19250,19250,19250,0
|
|
20230828,175400,4105731890,19250,19250,19250,19250,0
|
|
20230828,175300,4105731890,19250,19250,19250,19250,0
|
|
20230828,175200,4105731890,19250,19250,19250,19250,0
|
|
20230828,175100,4105731890,19250,19250,19250,19250,0
|
|
20230828,175000,4105731890,19250,19250,19250,19250,0
|
|
20230828,174900,4105731890,19250,19250,19250,19250,0
|
|
20230828,174800,4105731890,19250,19250,19250,19250,0
|
|
20230828,174700,4105731890,19250,19250,19250,19250,0
|
|
20230828,174600,4105731890,19250,19250,19250,19250,0
|
|
20230828,174500,4105731890,19250,19250,19250,19250,0
|
|
20230828,174400,4105731890,19250,19250,19250,19250,0
|
|
20230828,174300,4105731890,19250,19250,19250,19250,0
|
|
20230828,174200,4105731890,19250,19250,19250,19250,0
|
|
20230828,174100,4105731890,19250,19250,19250,19250,0
|
|
20230828,174000,4105731890,19250,19250,19250,19250,0
|
|
20230828,173900,4105731890,19250,19250,19250,19250,0
|
|
20230828,173800,4105731890,19250,19250,19250,19250,2376
|
|
20230828,173700,4105731890,19250,19250,19250,19250,0
|
|
20230828,173600,4105731890,19250,19250,19250,19250,0
|
|
20230828,173500,4105731890,19250,19250,19250,19250,0
|
|
20230828,173400,4105731890,19250,19250,19250,19250,0
|
|
20230828,173300,4105731890,19250,19250,19250,19250,0
|
|
20230828,173200,4105731890,19250,19250,19250,19250,0
|
|
20230828,173100,4105731890,19250,19250,19250,19250,0
|
|
20230828,173000,4105731890,19250,19250,19250,19250,0
|
|
20230828,172900,4105731890,19250,19250,19250,19250,0
|
|
20230828,172800,4105731890,19250,19250,19250,19250,0
|
|
20230828,172700,4105731890,19250,19250,19250,19250,0
|
|
20230828,172600,4105731890,19250,19250,19250,19250,0
|
|
20230828,172500,4105731890,19250,19250,19250,19250,0
|
|
20230828,172400,4105731890,19250,19250,19250,19250,0
|
|
20230828,172300,4105731890,19250,19250,19250,19250,0
|
|
20230828,172200,4105731890,19250,19250,19250,19250,0
|
|
20230828,172100,4105731890,19250,19250,19250,19250,0
|
|
20230828,172000,4105731890,19250,19250,19250,19250,0
|
|
20230828,171900,4105731890,19250,19250,19250,19250,0
|
|
20230828,171800,4105731890,19250,19250,19250,19250,0
|
|
20230828,171700,4105731890,19250,19250,19250,19250,0
|
|
20230828,171600,4105731890,19250,19250,19250,19250,0
|
|
20230828,171500,4105731890,19250,19250,19250,19250,0
|
|
20230828,171400,4105731890,19250,19250,19250,19250,0
|
|
20230828,171300,4105731890,19250,19250,19250,19250,0
|
|
20230828,171200,4105731890,19250,19250,19250,19250,0
|
|
20230828,171100,4105731890,19250,19250,19250,19250,0
|
|
20230828,171000,4105731890,19250,19250,19250,19250,0
|
|
20230828,170900,4105731890,19250,19250,19250,19250,0
|
|
20230828,170800,4105731890,19250,19250,19250,19250,2376
|
|
20230828,170700,4105731890,19250,19250,19250,19250,0
|
|
20230828,170600,4105731890,19250,19250,19250,19250,0
|
|
20230828,170500,4105731890,19250,19250,19250,19250,0
|
|
20230828,170400,4105731890,19250,19250,19250,19250,0
|
|
20230828,170300,4105731890,19250,19250,19250,19250,0
|
|
20230828,170200,4105731890,19250,19250,19250,19250,0
|
|
20230828,170100,4105731890,19250,19250,19250,19250,0
|
|
20230828,170000,4105731890,19250,19250,19250,19250,0
|
|
20230828,165900,4105731890,19250,19250,19250,19250,0
|
|
20230828,165800,4105731890,19250,19250,19250,19250,0
|
|
20230828,165700,4105731890,19250,19250,19250,19250,0
|
|
20230828,165600,4105731890,19250,19250,19250,19250,0
|
|
20230828,165500,4105731890,19250,19250,19250,19250,0
|
|
20230828,165400,4105731890,19250,19250,19250,19250,0
|
|
20230828,165300,4105731890,19250,19250,19250,19250,0
|
|
20230828,165200,4105731890,19250,19250,19250,19250,0
|
|
20230828,165100,4105731890,19250,19250,19250,19250,0
|
|
20230828,165000,4105731890,19250,19250,19250,19250,0
|
|
20230828,164900,4105731890,19250,19250,19250,19250,0
|
|
20230828,164800,4105731890,19250,19250,19250,19250,0
|
|
20230828,164700,4105731890,19250,19250,19250,19250,0
|
|
20230828,164600,4105731890,19250,19250,19250,19250,0
|
|
20230828,164500,4105731890,19250,19250,19250,19250,0
|
|
20230828,164400,4105731890,19250,19250,19250,19250,0
|
|
20230828,164300,4105731890,19250,19250,19250,19250,0
|
|
20230828,164200,4105731890,19250,19250,19250,19250,0
|
|
20230828,164100,4105731890,19250,19250,19250,19250,0
|
|
20230828,164000,4105731890,19250,19250,19250,19250,0
|
|
20230828,163900,4105731890,19250,19250,19250,19250,0
|
|
20230828,163800,4105731890,19250,19250,19250,19250,2376
|
|
20230828,163700,4105731890,19250,19250,19250,19250,0
|
|
20230828,163600,4105731890,19250,19250,19250,19250,0
|
|
20230828,163500,4105731890,19250,19250,19250,19250,0
|
|
20230828,163400,4105731890,19250,19250,19250,19250,0
|
|
20230828,163300,4105731890,19250,19250,19250,19250,0
|
|
20230828,163200,4105731890,19250,19250,19250,19250,0
|
|
20230828,163100,4105731890,19250,19250,19250,19250,0
|
|
20230828,163000,4105731890,19250,19250,19250,19250,0
|
|
20230828,162900,4105731890,19250,19250,19250,19250,0
|
|
20230828,162800,4105731890,19250,19250,19250,19250,0
|
|
20230828,162700,4105731890,19250,19250,19250,19250,0
|
|
20230828,162600,4105731890,19250,19250,19250,19250,0
|
|
20230828,162500,4105731890,19250,19250,19250,19250,0
|
|
20230828,162400,4105731890,19250,19250,19250,19250,0
|
|
20230828,162300,4105731890,19250,19250,19250,19250,0
|
|
20230828,162200,4105731890,19250,19250,19250,19250,0
|
|
20230828,162100,4105731890,19250,19250,19250,19250,0
|
|
20230828,162000,4105731890,19250,19250,19250,19250,0
|
|
20230828,161900,4105731890,19250,19250,19250,19250,0
|
|
20230828,161800,4105731890,19250,19250,19250,19250,0
|
|
20230828,161700,4105731890,19250,19250,19250,19250,0
|
|
20230828,161600,4105731890,19250,19250,19250,19250,0
|
|
20230828,161500,4105731890,19250,19250,19250,19250,0
|
|
20230828,161400,4105731890,19250,19250,19250,19250,0
|
|
20230828,161300,4105731890,19250,19250,19250,19250,0
|
|
20230828,161200,4105731890,19250,19250,19250,19250,0
|
|
20230828,161100,4105731890,19250,19250,19250,19250,0
|
|
20230828,161000,4105731890,19250,19250,19250,19250,0
|
|
20230828,160900,4105731890,19250,19250,19250,19250,0
|
|
20230828,160800,4105731890,19250,19250,19250,19250,2376
|
|
20230828,160700,4105731890,19250,19250,19250,19250,0
|
|
20230828,160600,4105731890,19250,19250,19250,19250,0
|
|
20230828,160500,4105731890,19250,19250,19250,19250,0
|
|
20230828,160400,4105731890,19250,19250,19250,19250,0
|
|
20230828,160300,4105731890,19250,19250,19250,19250,0
|
|
20230828,160200,4105731890,19250,19250,19250,19250,0
|
|
20230828,160100,4105731890,19250,19250,19250,19250,0
|
|
20230828,160000,4105731890,19250,19250,19250,19250,0
|
|
20230828,155900,4105731890,19250,19250,19250,19250,0
|
|
20230828,155800,4105731890,19250,19250,19250,19250,0
|
|
20230828,155700,4105731890,19250,19250,19250,19250,0
|
|
20230828,155600,4105731890,19250,19250,19250,19250,0
|
|
20230828,155500,4105731890,19250,19250,19250,19250,0
|
|
20230828,155400,4105731890,19250,19250,19250,19250,0
|
|
20230828,155300,4105731890,19250,19250,19250,19250,0
|
|
20230828,155200,4105731890,19250,19250,19250,19250,0
|
|
20230828,155100,4105731890,19250,19250,19250,19250,0
|
|
20230828,155000,4105731890,19250,19250,19250,19250,0
|
|
20230828,154900,4105731890,19250,19250,19250,19250,0
|
|
20230828,154800,4105731890,19250,19250,19250,19250,0
|
|
20230828,154700,4105731890,19250,19250,19250,19250,0
|
|
20230828,154600,4105731890,19250,19250,19250,19250,0
|
|
20230828,154500,4105731890,19250,19250,19250,19250,0
|
|
20230828,154400,4105731890,19250,19250,19250,19250,0
|
|
20230828,154300,4105731890,19250,19250,19250,19250,0
|
|
20230828,154200,4105731890,19250,19250,19250,19250,0
|
|
20230828,154100,4105731890,19250,19250,19250,19250,0
|
|
20230828,154000,4105731890,19250,19250,19250,19250,0
|
|
20230828,153900,4105731890,19250,19250,19250,19250,0
|
|
20230828,153800,4105731890,19250,19250,19250,19250,2376
|
|
20230828,153700,4105731890,19250,19250,19250,19250,0
|
|
20230828,153600,4105731890,19250,19250,19250,19250,0
|
|
20230828,153500,4105731890,19250,19250,19250,19250,0
|
|
20230828,153400,4105731890,19250,19250,19250,19250,0
|
|
20230828,153300,4105731890,19250,19250,19250,19250,0
|
|
20230828,153200,4105731890,19250,19250,19250,19250,0
|
|
20230828,153100,4105731890,19250,19250,19250,19250,0
|
|
20230828,153000,4105731890,19250,19250,19250,19250,2376
|
|
20230828,152900,4059993890,19200,19200,19200,19200,0
|
|
20230828,152800,4059993890,19200,19200,19200,19200,0
|
|
20230828,152700,4059993890,19200,19200,19200,19200,0
|
|
20230828,152600,4059993890,19200,19200,19200,19200,0
|
|
20230828,152500,4059993890,19200,19200,19200,19200,0
|
|
20230828,152400,4059993890,19200,19200,19200,19200,0
|
|
20230828,152300,4059993890,19200,19200,19200,19200,0
|
|
20230828,152200,4059993890,19200,19200,19200,19200,0
|
|
20230828,152100,4059993890,19200,19200,19200,19200,0
|
|
20230828,152000,4059993890,19200,19200,19200,19200,0
|
|
20230828,151900,4059993890,19200,19220,19220,19200,153
|
|
20230828,151800,4057055210,19220,19210,19220,19210,369
|
|
20230828,151700,4049963820,19180,19180,19180,19180,106
|
|
20230828,151600,4047930740,19170,19210,19210,19170,55
|
|
20230828,151500,4046874590,19170,19170,19170,19170,2326
|
|
20230828,151400,4002285170,19170,19170,19170,19170,59
|
|
20230828,151300,4001154140,19170,19170,19170,19160,1148
|
|
20230828,151200,3979147540,19170,19200,19200,19170,634
|
|
20230828,151100,3966980830,19210,19220,19220,19210,90
|
|
20230828,151000,3965251580,19210,19210,19210,19210,104
|
|
20230828,150900,3963253740,19210,19210,19210,19210,180
|
|
20230828,150800,3959795940,19210,19220,19220,19210,398
|
|
20230828,150700,3952146650,19210,19230,19230,19210,518
|
|
20230828,150600,3942190800,19210,19200,19230,19200,86
|
|
20230828,150500,3940538700,19200,19200,19200,19200,227
|
|
20230828,150400,3936180300,19200,19200,19200,19200,25
|
|
20230828,150300,3935700300,19200,19190,19200,19190,3
|
|
20230828,150200,3935642710,19190,19190,19190,19190,502
|
|
20230828,150100,3926009330,19190,19190,19190,19190,5
|
|
20230828,150000,3925913380,19190,19180,19190,19170,103
|
|
20230828,145900,3923938750,19180,19180,19180,19180,0
|
|
20230828,145800,3923938750,19180,19180,19180,19180,6
|
|
20230828,145700,3923823670,19180,19180,19180,19170,40
|
|
20230828,145600,3923056510,19180,19190,19190,19180,18
|
|
20230828,145500,3922711200,19180,19170,19180,19170,56
|
|
20230828,145400,3921637310,19170,19170,19170,19170,17
|
|
20230828,145300,3921311420,19170,19170,19170,19170,21
|
|
20230828,145200,3920908850,19170,19170,19170,19170,0
|
|
20230828,145100,3920908850,19170,19180,19180,19170,22
|
|
20230828,145000,3920487090,19180,19170,19180,19170,81
|
|
20230828,144900,3918934310,19170,19180,19180,19170,53
|
|
20230828,144800,3917918100,19180,19170,19180,19170,329
|
|
20230828,144700,3911608160,19170,19170,19170,19170,222
|
|
20230828,144600,3907352420,19170,19170,19170,19170,1
|
|
20230828,144500,3907333250,19170,19170,19170,19170,533
|
|
20230828,144400,3897115640,19180,19170,19180,19170,212
|
|
20230828,144300,3893050590,19170,19170,19180,19170,1189
|
|
20230828,144200,3870257430,19170,19190,19190,19170,1306
|
|
20230828,144100,3845217450,19190,19180,19190,19180,86
|
|
20230828,144000,3843567400,19180,19170,19190,19170,52
|
|
20230828,143900,3842569940,19170,19170,19170,19170,9
|
|
20230828,143800,3842397410,19150,19100,19150,19100,3784
|
|
20230828,143700,3770031370,19100,19100,19100,19100,22
|
|
20230828,143600,3769611170,19110,19100,19110,19100,850
|
|
20230828,143500,3753375670,19100,19090,19100,19090,717
|
|
20230828,143400,3739681970,19080,19080,19080,19080,0
|
|
20230828,143300,3739681970,19080,19080,19080,19080,42
|
|
20230828,143200,3738880610,19080,19070,19080,19070,320
|
|
20230828,143100,3732775210,19070,19070,19070,19070,81
|
|
20230828,143000,3731230540,19060,19050,19060,19050,140
|
|
20230828,142900,3728563520,19050,19060,19060,19050,720
|
|
20230828,142800,3714846680,19050,19050,19050,19050,20
|
|
20230828,142700,3714465680,19050,19050,19050,19050,191
|
|
20230828,142600,3710827130,19070,19070,19070,19070,0
|
|
20230828,142500,3710827130,19070,19070,19070,19070,16
|
|
20230828,142400,3710522010,19080,19080,19080,19080,0
|
|
20230828,142300,3710522010,19080,19080,19080,19080,0
|
|
20230828,142200,3710522010,19080,19080,19080,19080,5
|
|
20230828,142100,3710426610,19100,19060,19100,19060,706
|
|
20230828,142000,3696943890,19100,19100,19100,19100,100
|
|
20230828,141900,3695033890,19100,19060,19100,19060,110
|
|
20230828,141800,3692934170,19050,19050,19050,19050,20
|
|
20230828,141700,3692553170,19050,19050,19050,19050,21
|
|
20230828,141600,3692153120,19040,19060,19060,19040,21
|
|
20230828,141500,3691753040,19070,19080,19080,19070,6
|
|
20230828,141400,3691638610,19100,19100,19100,19100,0
|
|
20230828,141300,3691638610,19100,19090,19100,19090,10
|
|
20230828,141200,3691447630,19100,19040,19100,19040,2438
|
|
20230828,141100,3644895150,19040,19040,19040,19030,399
|
|
20230828,141000,3637299740,19090,19090,19090,19090,0
|
|
20230828,140900,3637299740,19090,19090,19090,19090,0
|
|
20230828,140800,3637299740,19090,19030,19090,19030,295
|
|
20230828,140700,3631679480,19030,19020,19030,19020,341
|
|
20230828,140600,3625193650,19030,19030,19030,19030,0
|
|
20230828,140500,3625193650,19030,19020,19030,19020,22
|
|
20230828,140400,3624775200,19030,19020,19030,19020,293
|
|
20230828,140300,3619201530,19020,19000,19020,19000,54
|
|
20230828,140200,3618175500,19000,19000,19000,19000,11
|
|
20230828,140100,3617966500,18990,18990,18990,18990,29
|
|
20230828,140000,3617415790,19020,19020,19020,19020,0
|
|
20230828,135900,3617415790,19020,19020,19020,19020,0
|
|
20230828,135800,3617415790,19020,18980,19020,18980,72
|
|
20230828,135700,3616047190,18980,18970,18980,18970,494
|
|
20230828,135600,3606671670,18960,18960,18960,18960,0
|
|
20230828,135500,3606671670,18960,18960,18960,18960,23
|
|
20230828,135400,3606235590,18960,18960,18960,18960,45
|
|
20230828,135300,3605382390,18970,18970,18970,18970,1
|
|
20230828,135200,3605363420,18960,18960,18960,18960,0
|
|
20230828,135100,3605363420,18960,18970,18970,18960,48
|
|
20230828,135000,3604453310,18970,18970,18970,18970,136
|
|
20230828,134900,3601873390,18970,18970,18970,18970,2
|
|
20230828,134800,3601835450,18970,18970,18970,18970,15
|
|
20230828,134700,3601550900,18960,18970,18970,18960,44
|
|
20230828,134600,3600716630,18970,18970,18970,18970,2
|
|
20230828,134500,3600678690,18980,18970,18980,18970,50
|
|
20230828,134400,3599730130,18960,18960,18960,18960,22
|
|
20230828,134300,3599313010,18970,18970,18970,18970,1
|
|
20230828,134200,3599294040,18970,18970,18970,18970,2
|
|
20230828,134100,3599256100,18970,18960,18970,18960,70
|
|
20230828,134000,3597928700,18960,18960,18960,18960,53
|
|
20230828,133900,3596923820,18960,18960,18960,18960,19
|
|
20230828,133800,3596563580,18960,18960,18960,18960,0
|
|
20230828,133700,3596563580,18960,18960,18960,18960,1
|
|
20230828,133600,3596544620,18950,18910,18950,18910,628
|
|
20230828,133500,3584646260,18910,18910,18910,18910,170
|
|
20230828,133400,3581431560,18920,18920,18920,18920,20
|
|
20230828,133300,3581053160,18930,18910,18930,18910,832
|
|
20230828,133200,3565303650,18910,18910,18910,18900,2011
|
|
20230828,133100,3527275850,18900,18900,18900,18900,119
|
|
20230828,133000,3525026750,18890,18900,18900,18890,341
|
|
20230828,132900,3518582280,18900,18900,18900,18900,2
|
|
20230828,132800,3518544480,18890,18890,18910,18890,766
|
|
20230828,132700,3504071660,18890,18890,18890,18890,0
|
|
20230828,132600,3504071660,18890,18890,18890,18890,19
|
|
20230828,132500,3503712750,18890,18900,18900,18890,7
|
|
20230828,132400,3503580500,18900,18900,18900,18890,46
|
|
20230828,132300,3502711320,18900,18900,18900,18900,168
|
|
20230828,132200,3499536120,18900,18900,18900,18900,54
|
|
20230828,132100,3498515520,18900,18900,18900,18900,0
|
|
20230828,132000,3498515520,18900,18900,18900,18900,22
|
|
20230828,131900,3498099720,18900,18900,18900,18900,20
|
|
20230828,131800,3497721720,18900,18900,18900,18900,20
|
|
20230828,131700,3497343720,18900,18900,18900,18900,21
|
|
20230828,131600,3496946820,18910,18900,18910,18890,75
|
|
20230828,131500,3495529840,18900,18900,18900,18900,132
|
|
20230828,131400,3493035040,18900,18910,18910,18900,31
|
|
20230828,131300,3492448860,18910,18940,18940,18910,480
|
|
20230828,131200,3483365790,18930,18930,18930,18930,0
|
|
20230828,131100,3483365790,18930,18930,18930,18930,86
|
|
20230828,131000,3481737810,18930,18940,18940,18930,349
|
|
20230828,130900,3475131190,18940,18940,18940,18940,20
|
|
20230828,130800,3474752390,18940,18940,18940,18940,21
|
|
20230828,130700,3474354650,18930,18940,18950,18930,300
|
|
20230828,130600,3468669950,18920,18920,18920,18920,41
|
|
20230828,130500,3467894230,18910,18910,18910,18910,333
|
|
20230828,130400,3461597200,18910,18910,18910,18910,0
|
|
20230828,130300,3461597200,18910,18910,18910,18910,900
|
|
20230828,130200,3444578200,18910,18900,18910,18900,40
|
|
20230828,130100,3443821850,18910,18910,18910,18910,3
|
|
20230828,130000,3443765120,18920,18920,18920,18920,0
|
|
20230828,125900,3443765120,18920,18930,18930,18890,36
|
|
20230828,125800,3443084090,18930,18930,18930,18930,54
|
|
20230828,125700,3442061870,18940,18890,18940,18880,616
|
|
20230828,125600,3430426470,18890,18950,18960,18890,4666
|
|
20230828,125500,3342120250,18950,18950,18950,18950,0
|
|
20230828,125400,3342120250,18950,18950,18950,18950,175
|
|
20230828,125300,3338804000,18960,18960,18960,18960,271
|
|
20230828,125200,3333665840,18960,18960,18960,18960,22
|
|
20230828,125100,3333248720,18960,18960,18960,18960,0
|
|
20230828,125000,3333248720,18960,18950,18960,18950,28
|
|
20230828,124900,3332718050,18960,18960,18960,18960,6
|
|
20230828,124800,3332604290,18960,18960,18960,18960,7
|
|
20230828,124700,3332471570,18950,18960,18960,18950,50
|
|
20230828,124600,3331523990,18960,18960,18960,18960,440
|
|
20230828,124500,3323181590,18960,18960,18960,18960,0
|
|
20230828,124400,3323181590,18960,18970,18970,18960,21
|
|
20230828,124300,3322783410,18970,18970,18970,18970,15
|
|
20230828,124200,3322498860,18960,18960,18960,18960,21
|
|
20230828,124100,3322100700,18960,18960,18960,18960,50
|
|
20230828,124000,3321152700,18960,18950,18960,18950,33
|
|
20230828,123900,3320527070,18960,18970,18970,18960,205
|
|
20230828,123800,3316640260,18970,18970,18970,18970,7
|
|
20230828,123700,3316507470,18970,18970,18970,18970,21
|
|
20230828,123600,3316109100,18960,18960,18960,18960,245
|
|
20230828,123500,3311463900,18960,18950,18960,18950,20
|
|
20230828,123400,3311084890,18940,18940,18940,18940,21
|
|
20230828,123300,3310687150,18950,18940,18950,18940,123
|
|
20230828,123200,3308356530,18930,18950,18950,18930,131
|
|
20230828,123100,3305875520,18950,18940,18950,18940,60
|
|
20230828,123000,3304738920,18940,18940,18940,18940,115
|
|
20230828,122900,3302560820,18940,18940,18940,18940,20
|
|
20230828,122800,3302182020,18950,18950,18950,18950,20
|
|
20230828,122700,3301803020,18950,18940,18950,18930,64
|
|
20230828,122600,3300591330,18940,18950,18950,18940,82
|
|
20230828,122500,3299037790,18950,18960,18960,18950,24
|
|
20230828,122400,3298582940,18960,18950,18960,18950,3351
|
|
20230828,122300,3235077490,18960,18970,18970,18960,1827
|
|
20230828,122200,3200436410,18970,18970,18970,18970,0
|
|
20230828,122100,3200436410,18970,18960,18970,18960,76
|
|
20230828,122000,3198994900,18970,18970,18970,18970,240
|
|
20230828,121900,3194442100,18960,18970,18970,18960,431
|
|
20230828,121800,3186267240,18950,18960,18960,18950,1100
|
|
20230828,121700,3165420810,18960,18960,18960,18960,20
|
|
20230828,121600,3165041610,18970,18970,18970,18970,5
|
|
20230828,121500,3164946760,18980,18980,18980,18980,5
|
|
20230828,121400,3164851860,18990,18990,18990,18990,29
|
|
20230828,121300,3164301150,18990,18990,19000,18990,71
|
|
20230828,121200,3162952360,18990,18980,19000,18960,2321
|
|
20230828,121100,3118888910,18970,18980,18990,18970,113
|
|
20230828,121000,3116744220,18990,19000,19000,18990,1245
|
|
20230828,120900,3093092990,19000,19000,19000,19000,370
|
|
20230828,120800,3086062990,19000,19030,19030,19000,1259
|
|
20230828,120700,3062129140,19040,19030,19040,19030,59
|
|
20230828,120600,3061005870,19030,19040,19040,19030,16
|
|
20230828,120500,3060701290,19050,19020,19050,19010,608
|
|
20230828,120400,3049137290,19030,19050,19050,19030,704
|
|
20230828,120300,3035736150,19050,19060,19060,19050,837
|
|
20230828,120200,3019787510,19070,19060,19070,19060,219
|
|
20230828,120100,3015611370,19060,19070,19070,19060,188
|
|
20230828,120000,3012026240,19080,19080,19080,19080,181
|
|
20230828,115900,3008572760,19090,19090,19090,19090,62
|
|
20230828,115800,3007389180,19090,19090,19090,19090,11
|
|
20230828,115700,3007179190,19100,19100,19100,19100,0
|
|
20230828,115600,3007179190,19100,19080,19100,19080,37
|
|
20230828,115500,3006472970,19100,19100,19100,19100,288
|
|
20230828,115400,3000972170,19100,19110,19110,19100,26
|
|
20230828,115300,3000475510,19100,19100,19100,19100,1
|
|
20230828,115200,3000456410,19100,19100,19100,19100,61
|
|
20230828,115100,2999291310,19100,19100,19100,19100,105
|
|
20230828,115000,2997285810,19100,19100,19110,19100,830
|
|
20230828,114900,2981428800,19100,19100,19100,19100,20
|
|
20230828,114800,2981046800,19110,19100,19110,19100,65
|
|
20230828,114700,2979804850,19110,19110,19110,19110,0
|
|
20230828,114600,2979804850,19110,19070,19110,19070,37
|
|
20230828,114500,2979098520,19060,19060,19060,19060,0
|
|
20230828,114400,2979098520,19060,19110,19110,19060,35
|
|
20230828,114300,2978431320,19060,19090,19100,19060,484
|
|
20230828,114200,2969187270,19100,19050,19100,19050,369
|
|
20230828,114100,2962157160,19040,19030,19040,19030,73
|
|
20230828,114000,2960767560,19050,19050,19050,19050,12
|
|
20230828,113900,2960538960,19030,19070,19070,19030,690
|
|
20230828,113800,2947391120,19070,19100,19100,19070,490
|
|
20230828,113700,2938039490,19100,19150,19150,19100,2421
|
|
20230828,113600,2891750010,19150,19160,19160,19150,27
|
|
20230828,113500,2891232920,19150,19140,19150,19140,49
|
|
20230828,113400,2890294900,19140,19140,19140,19140,37
|
|
20230828,113300,2889586720,19140,19140,19140,19140,75
|
|
20230828,113200,2888151220,19150,19150,19150,19150,3
|
|
20230828,113100,2888093770,19160,19160,19160,19160,0
|
|
20230828,113000,2888093770,19160,19160,19160,19160,171
|
|
20230828,112900,2884817410,19160,19160,19160,19140,621
|
|
20230828,112800,2872925160,19160,19120,19160,19110,466
|
|
20230828,112700,2864006350,19100,19060,19100,19060,392
|
|
20230828,112600,2856521370,19090,19090,19090,19090,0
|
|
20230828,112500,2856521370,19090,19120,19120,19090,5
|
|
20230828,112400,2856425860,19070,19080,19080,19070,514
|
|
20230828,112300,2846622820,19140,19090,19140,19080,127
|
|
20230828,112200,2844195060,19090,19090,19090,19080,315
|
|
20230828,112100,2838183510,19140,19080,19140,19080,23
|
|
20230828,112000,2837744610,19130,19120,19130,19120,201
|
|
20230828,111900,2833901480,19140,19120,19140,19080,144
|
|
20230828,111800,2831151080,19130,19070,19130,19070,58
|
|
20230828,111700,2830044590,19090,19090,19090,19090,92
|
|
20230828,111600,2828288310,19090,19130,19130,19090,1005
|
|
20230828,111500,2809102660,19150,19140,19150,19140,61
|
|
20230828,111400,2807935110,19150,19130,19150,19120,540
|
|
20230828,111300,2797602380,19130,19090,19130,19090,378
|
|
20230828,111200,2790386320,19060,19160,19160,19060,5419
|
|
20230828,111100,2686672750,19200,19160,19200,19160,1307
|
|
20230828,111000,2661630550,19170,19210,19210,19170,1642
|
|
20230828,110900,2630137410,19210,19210,19210,19210,30
|
|
20230828,110800,2629561110,19260,19260,19260,19260,1
|
|
20230828,110700,2629541850,19230,19230,19230,19230,34
|
|
20230828,110600,2628888030,19280,19220,19280,19220,136
|
|
20230828,110500,2626272290,19230,19230,19230,19230,0
|
|
20230828,110400,2626272290,19230,19200,19230,19180,1131
|
|
20230828,110300,2604577060,19180,19190,19190,19180,1606
|
|
20230828,110200,2573769780,19190,19190,19190,19190,43
|
|
20230828,110100,2572944610,19200,19200,19200,19200,1
|
|
20230828,110000,2572925410,19190,19190,19190,19190,61
|
|
20230828,105900,2571754820,19190,19190,19190,19190,176
|
|
20230828,105800,2568377380,19190,19190,19200,19190,549
|
|
20230828,105700,2557841670,19200,19190,19200,19190,494
|
|
20230828,105600,2548357810,19190,19200,19200,19190,833
|
|
20230828,105500,2532365200,19220,19200,19220,19200,320
|
|
20230828,105400,2526215200,19200,19200,19230,19200,174
|
|
20230828,105300,2522873860,19200,19220,19240,19200,1715
|
|
20230828,105200,2489917670,19220,19240,19240,19220,1533
|
|
20230828,105100,2460449570,19230,19240,19240,19230,134
|
|
20230828,105000,2457871610,19250,19250,19250,19250,12
|
|
20230828,104900,2457640610,19250,19290,19290,19250,1069
|
|
20230828,104800,2437042650,19300,19320,19320,19300,678
|
|
20230828,104700,2423949450,19320,19330,19330,19320,305
|
|
20230828,104600,2418056750,19320,19320,19320,19320,20
|
|
20230828,104500,2417670350,19320,19320,19320,19320,32
|
|
20230828,104400,2417052110,19320,19330,19350,19320,181
|
|
20230828,104300,2413552480,19320,19330,19330,19320,31
|
|
20230828,104200,2412953460,19330,19330,19330,19330,28
|
|
20230828,104100,2412412220,19330,19340,19340,19320,153
|
|
20230828,104000,2409455020,19340,19350,19420,19340,867
|
|
20230828,103900,2392677510,19350,19410,19410,19350,1612
|
|
20230828,103800,2361452880,19410,19400,19410,19400,21
|
|
20230828,103700,2361045470,19420,19420,19420,19420,0
|
|
20230828,103600,2361045470,19420,19370,19420,19370,65
|
|
20230828,103500,2359785370,19420,19420,19420,19420,352
|
|
20230828,103400,2352949530,19420,19400,19420,19360,550
|
|
20230828,103300,2342286470,19400,19400,19400,19400,102
|
|
20230828,103200,2340307670,19350,19390,19390,19350,4802
|
|
20230828,103100,2247290590,19390,19390,19400,19390,36
|
|
20230828,103000,2246592450,19430,19400,19430,19400,71
|
|
20230828,102900,2245215020,19390,19390,19390,19390,2089
|
|
20230828,102800,2204709310,19390,19400,19400,19390,10
|
|
20230828,102700,2204515320,19400,19400,19400,19400,100
|
|
20230828,102600,2202575320,19430,19440,19440,19430,12
|
|
20230828,102500,2202342140,19400,19430,19430,19400,2150
|
|
20230828,102400,2160614720,19440,19440,19440,19440,33
|
|
20230828,102300,2159973200,19470,19470,19480,19470,87
|
|
20230828,102200,2158278930,19490,19490,19490,19490,79
|
|
20230828,102100,2156739220,19490,19460,19490,19460,28
|
|
20230828,102000,2156194160,19500,19500,19500,19500,0
|
|
20230828,101900,2156194160,19500,19500,19500,19500,0
|
|
20230828,101800,2156194160,19500,19460,19500,19430,276
|
|
20230828,101700,2150819880,19440,19460,19460,19440,109
|
|
20230828,101600,2148700820,19460,19460,19460,19460,0
|
|
20230828,101500,2148700820,19460,19420,19460,19420,285
|
|
20230828,101400,2143157690,19420,19450,19450,19420,560
|
|
20230828,101300,2132267050,19510,19510,19510,19510,0
|
|
20230828,101200,2132267050,19510,19450,19510,19450,505
|
|
20230828,101100,2122414630,19400,19440,19440,19390,282
|
|
20230828,101000,2116946100,19510,19390,19510,19390,3504
|
|
20230828,100900,2048710460,19390,19400,19440,19390,1748
|
|
20230828,100800,2014806230,19440,19440,19440,19440,104
|
|
20230828,100700,2012784470,19460,19450,19460,19450,100
|
|
20230828,100600,2010838660,19460,19430,19460,19430,7
|
|
20230828,100500,2010702620,19410,19390,19410,19390,88
|
|
20230828,100400,2008995330,19400,19400,19450,19400,2269
|
|
20230828,100300,1964895070,19450,19450,19450,19450,757
|
|
20230828,100200,1950171420,19450,19390,19510,19350,1984
|
|
20230828,100100,1911664230,19390,19420,19420,19390,232
|
|
20230828,100000,1907164070,19440,19450,19450,19440,15
|
|
20230828,095900,1906872370,19450,19370,19450,19360,249
|
|
20230828,095800,1902037990,19370,19360,19370,19360,393
|
|
20230828,095700,1894426460,19360,19400,19400,19360,329
|
|
20230828,095600,1888050060,19400,19440,19440,19400,1423
|
|
20230828,095500,1860420880,19450,19460,19470,19440,522
|
|
20230828,095400,1850269690,19470,19580,19580,19470,5750
|
|
20230828,095300,1738103800,19580,19570,19580,19570,26
|
|
20230828,095200,1737594730,19590,19520,19590,19520,794
|
|
20230828,095100,1722046940,19520,19580,19580,19520,2239
|
|
20230828,095000,1678288370,19590,19590,19590,19590,1042
|
|
20230828,094900,1657875590,19590,19640,19640,19560,3854
|
|
20230828,094800,1582359910,19590,19570,19650,19570,7278
|
|
20230828,094700,1439682770,19570,19520,19570,19520,2822
|
|
20230828,094600,1384504200,19520,19470,19540,19470,7193
|
|
20230828,094500,1244204160,19460,19480,19500,19460,4235
|
|
20230828,094400,1161667740,19490,19470,19490,19470,2714
|
|
20230828,094300,1108783160,19470,19480,19480,19470,520
|
|
20230828,094200,1098653760,19480,19470,19480,19470,588
|
|
20230828,094100,1087199600,19480,19480,19480,19480,6
|
|
20230828,094000,1087082720,19430,19480,19490,19430,759
|
|
20230828,093900,1072290490,19480,19410,19480,19410,1755
|
|
20230828,093800,1038120320,19410,19430,19460,19410,1608
|
|
20230828,093700,1006855880,19430,19410,19430,19400,2964
|
|
20230828,093600,949298720,19420,19440,19440,19420,608
|
|
20230828,093500,937481260,19450,19450,19450,19450,2079
|
|
20230828,093400,897044710,19450,19440,19450,19400,1242
|
|
20230828,093300,872899230,19440,19410,19440,19380,2243
|
|
20230828,093200,829317320,19410,19370,19420,19370,4266
|
|
20230828,093100,746578640,19350,19350,19350,19330,297
|
|
20230828,093000,740833110,19330,19310,19330,19310,206
|
|
20230828,092900,736851230,19320,19350,19350,19320,773
|
|
20230828,092800,721909330,19380,19350,19380,19330,2526
|
|
20230828,092700,673009240,19350,19280,19350,19280,2547
|
|
20230828,092600,623845300,19270,19280,19290,19270,171
|
|
20230828,092500,620548610,19280,19220,19280,19220,637
|
|
20230828,092400,608278480,19210,19260,19260,19210,651
|
|
20230828,092300,595759600,19250,19280,19300,19250,2620
|
|
20230828,092200,545281560,19290,19290,19300,19290,1684
|
|
20230828,092100,512797190,19300,19270,19300,19270,750
|
|
20230828,092000,498327100,19270,19300,19310,19270,2421
|
|
20230828,091900,451622840,19290,19260,19290,19230,2857
|
|
20230828,091800,396554390,19260,19210,19260,19210,819
|
|
20230828,091700,380795880,19230,19190,19230,19170,260
|
|
20230828,091600,375801590,19200,19170,19200,19170,1167
|
|
20230828,091500,353412050,19170,19160,19170,19160,466
|
|
20230828,091400,344481370,19150,19150,19150,19150,529
|
|
20230828,091300,334351020,19150,19160,19160,19140,295
|
|
20230828,091200,328703130,19170,19160,19170,19160,140
|
|
20230828,091100,326020330,19180,19160,19230,19160,5657
|
|
20230828,091000,217490400,19160,19140,19160,19140,92
|
|
20230828,090900,215729100,19140,19140,19140,19120,736
|
|
20230828,090800,201649180,19160,19140,19160,19140,25
|
|
20230828,090700,201170340,19150,19110,19150,19110,785
|
|
20230828,090600,186155880,19150,19110,19190,19110,425
|
|
20230828,090500,178032890,19110,19250,19250,19110,1147
|
|
20230828,090400,156015900,19250,19170,19270,19170,3409
|
|
20230828,090300,90472010,19170,19090,19170,19090,3121
|
|
20230828,090200,30849230,19030,19030,19100,19030,195
|
|
20230828,090100,27137430,19100,19010,19120,19000,690
|
|
20230828,090000,13989840,19070,19000,19070,19000,612
|