589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184600,1641455580,7610,7610,7610,7610,5542
|
|
20230828,184500,1641455580,7610,7610,7610,7610,0
|
|
20230828,184400,1641455580,7610,7610,7610,7610,0
|
|
20230828,184300,1641455580,7610,7610,7610,7610,0
|
|
20230828,184200,1641455580,7610,7610,7610,7610,0
|
|
20230828,184100,1641455580,7610,7610,7610,7610,0
|
|
20230828,184000,1641455580,7610,7610,7610,7610,0
|
|
20230828,183900,1641455580,7610,7610,7610,7610,0
|
|
20230828,183800,1641455580,7610,7610,7610,7610,0
|
|
20230828,183700,1641455580,7610,7610,7610,7610,0
|
|
20230828,183600,1641455580,7610,7610,7610,7610,0
|
|
20230828,183500,1641455580,7610,7610,7610,7610,0
|
|
20230828,183400,1641455580,7610,7610,7610,7610,0
|
|
20230828,183300,1641455580,7610,7610,7610,7610,0
|
|
20230828,183200,1641455580,7610,7610,7610,7610,0
|
|
20230828,183100,1641455580,7610,7610,7610,7610,0
|
|
20230828,183000,1641455580,7610,7610,7610,7610,0
|
|
20230828,182900,1641455580,7610,7610,7610,7610,0
|
|
20230828,182800,1641455580,7610,7610,7610,7610,0
|
|
20230828,182700,1641455580,7610,7610,7610,7610,0
|
|
20230828,182600,1641455580,7610,7610,7610,7610,0
|
|
20230828,182500,1641455580,7610,7610,7610,7610,0
|
|
20230828,182400,1641455580,7610,7610,7610,7610,0
|
|
20230828,182300,1641455580,7610,7610,7610,7610,0
|
|
20230828,182200,1641455580,7610,7610,7610,7610,0
|
|
20230828,182100,1641455580,7610,7610,7610,7610,0
|
|
20230828,182000,1641455580,7610,7610,7610,7610,0
|
|
20230828,181900,1641455580,7610,7610,7610,7610,0
|
|
20230828,181800,1641455580,7610,7610,7610,7610,0
|
|
20230828,181700,1641455580,7610,7610,7610,7610,0
|
|
20230828,181600,1641455580,7610,7610,7610,7610,5542
|
|
20230828,181500,1641455580,7610,7610,7610,7610,0
|
|
20230828,181400,1641455580,7610,7610,7610,7610,0
|
|
20230828,181300,1641455580,7610,7610,7610,7610,0
|
|
20230828,181200,1641455580,7610,7610,7610,7610,0
|
|
20230828,181100,1641455580,7610,7610,7610,7610,0
|
|
20230828,181000,1641455580,7610,7610,7610,7610,0
|
|
20230828,180900,1641455580,7610,7610,7610,7610,0
|
|
20230828,180800,1641455580,7610,7610,7610,7610,0
|
|
20230828,180700,1641455580,7610,7610,7610,7610,0
|
|
20230828,180600,1641455580,7610,7610,7610,7610,0
|
|
20230828,180500,1641455580,7610,7610,7610,7610,0
|
|
20230828,180400,1641455580,7610,7610,7610,7610,0
|
|
20230828,180300,1641455580,7610,7610,7610,7610,0
|
|
20230828,180200,1641455580,7610,7610,7610,7610,0
|
|
20230828,180100,1641455580,7610,7610,7610,7610,0
|
|
20230828,180000,1641455580,7610,7610,7610,7610,0
|
|
20230828,175900,1641455580,7610,7610,7610,7610,0
|
|
20230828,175800,1641455580,7610,7610,7610,7610,0
|
|
20230828,175700,1641455580,7610,7610,7610,7610,0
|
|
20230828,175600,1641455580,7610,7610,7610,7610,0
|
|
20230828,175500,1641455580,7610,7610,7610,7610,0
|
|
20230828,175400,1641455580,7610,7610,7610,7610,0
|
|
20230828,175300,1641455580,7610,7610,7610,7610,0
|
|
20230828,175200,1641455580,7610,7610,7610,7610,0
|
|
20230828,175100,1641455580,7610,7610,7610,7610,0
|
|
20230828,175000,1641455580,7610,7610,7610,7610,0
|
|
20230828,174900,1641455580,7610,7610,7610,7610,0
|
|
20230828,174800,1641455580,7610,7610,7610,7610,0
|
|
20230828,174700,1641455580,7610,7610,7610,7610,0
|
|
20230828,174600,1641455580,7610,7610,7610,7610,5542
|
|
20230828,174500,1641455580,7610,7610,7610,7610,0
|
|
20230828,174400,1641455580,7610,7610,7610,7610,0
|
|
20230828,174300,1641455580,7610,7610,7610,7610,0
|
|
20230828,174200,1641455580,7610,7610,7610,7610,0
|
|
20230828,174100,1641455580,7610,7610,7610,7610,0
|
|
20230828,174000,1641455580,7610,7610,7610,7610,0
|
|
20230828,173900,1641455580,7610,7610,7610,7610,0
|
|
20230828,173800,1641455580,7610,7610,7610,7610,0
|
|
20230828,173700,1641455580,7610,7610,7610,7610,0
|
|
20230828,173600,1641455580,7610,7610,7610,7610,0
|
|
20230828,173500,1641455580,7610,7610,7610,7610,0
|
|
20230828,173400,1641455580,7610,7610,7610,7610,0
|
|
20230828,173300,1641455580,7610,7610,7610,7610,0
|
|
20230828,173200,1641455580,7610,7610,7610,7610,0
|
|
20230828,173100,1641455580,7610,7610,7610,7610,0
|
|
20230828,173000,1641455580,7610,7610,7610,7610,0
|
|
20230828,172900,1641455580,7610,7610,7610,7610,0
|
|
20230828,172800,1641455580,7610,7610,7610,7610,0
|
|
20230828,172700,1641455580,7610,7610,7610,7610,0
|
|
20230828,172600,1641455580,7610,7610,7610,7610,0
|
|
20230828,172500,1641455580,7610,7610,7610,7610,0
|
|
20230828,172400,1641455580,7610,7610,7610,7610,0
|
|
20230828,172300,1641455580,7610,7610,7610,7610,0
|
|
20230828,172200,1641455580,7610,7610,7610,7610,0
|
|
20230828,172100,1641455580,7610,7610,7610,7610,0
|
|
20230828,172000,1641455580,7610,7610,7610,7610,0
|
|
20230828,171900,1641455580,7610,7610,7610,7610,0
|
|
20230828,171800,1641455580,7610,7610,7610,7610,0
|
|
20230828,171700,1641455580,7610,7610,7610,7610,0
|
|
20230828,171600,1641455580,7610,7610,7610,7610,5542
|
|
20230828,171500,1641455580,7610,7610,7610,7610,0
|
|
20230828,171400,1641455580,7610,7610,7610,7610,0
|
|
20230828,171300,1641455580,7610,7610,7610,7610,0
|
|
20230828,171200,1641455580,7610,7610,7610,7610,0
|
|
20230828,171100,1641455580,7610,7610,7610,7610,0
|
|
20230828,171000,1641455580,7610,7610,7610,7610,0
|
|
20230828,170900,1641455580,7610,7610,7610,7610,0
|
|
20230828,170800,1641455580,7610,7610,7610,7610,0
|
|
20230828,170700,1641455580,7610,7610,7610,7610,0
|
|
20230828,170600,1641455580,7610,7610,7610,7610,0
|
|
20230828,170500,1641455580,7610,7610,7610,7610,0
|
|
20230828,170400,1641455580,7610,7610,7610,7610,0
|
|
20230828,170300,1641455580,7610,7610,7610,7610,0
|
|
20230828,170200,1641455580,7610,7610,7610,7610,0
|
|
20230828,170100,1641455580,7610,7610,7610,7610,0
|
|
20230828,170000,1641455580,7610,7610,7610,7610,0
|
|
20230828,165900,1641455580,7610,7610,7610,7610,0
|
|
20230828,165800,1641455580,7610,7610,7610,7610,0
|
|
20230828,165700,1641455580,7610,7610,7610,7610,0
|
|
20230828,165600,1641455580,7610,7610,7610,7610,0
|
|
20230828,165500,1641455580,7610,7610,7610,7610,0
|
|
20230828,165400,1641455580,7610,7610,7610,7610,0
|
|
20230828,165300,1641455580,7610,7610,7610,7610,0
|
|
20230828,165200,1641455580,7610,7610,7610,7610,0
|
|
20230828,165100,1641455580,7610,7610,7610,7610,0
|
|
20230828,165000,1641455580,7610,7610,7610,7610,0
|
|
20230828,164900,1641455580,7610,7610,7610,7610,0
|
|
20230828,164800,1641455580,7610,7610,7610,7610,0
|
|
20230828,164700,1641455580,7610,7610,7610,7610,0
|
|
20230828,164600,1641455580,7610,7610,7610,7610,5542
|
|
20230828,164500,1641455580,7610,7610,7610,7610,0
|
|
20230828,164400,1641455580,7610,7610,7610,7610,0
|
|
20230828,164300,1641455580,7610,7610,7610,7610,0
|
|
20230828,164200,1641455580,7610,7610,7610,7610,0
|
|
20230828,164100,1641455580,7610,7610,7610,7610,0
|
|
20230828,164000,1641455580,7610,7610,7610,7610,0
|
|
20230828,163900,1641455580,7610,7610,7610,7610,0
|
|
20230828,163800,1641455580,7610,7610,7610,7610,0
|
|
20230828,163700,1641455580,7610,7610,7610,7610,0
|
|
20230828,163600,1641455580,7610,7610,7610,7610,0
|
|
20230828,163500,1641455580,7610,7610,7610,7610,0
|
|
20230828,163400,1641455580,7610,7610,7610,7610,0
|
|
20230828,163300,1641455580,7610,7610,7610,7610,0
|
|
20230828,163200,1641455580,7610,7610,7610,7610,0
|
|
20230828,163100,1641455580,7610,7610,7610,7610,0
|
|
20230828,163000,1641455580,7610,7610,7610,7610,0
|
|
20230828,162900,1641455580,7610,7610,7610,7610,0
|
|
20230828,162800,1641455580,7610,7610,7610,7610,0
|
|
20230828,162700,1641455580,7610,7610,7610,7610,0
|
|
20230828,162600,1641455580,7610,7610,7610,7610,0
|
|
20230828,162500,1641455580,7610,7610,7610,7610,0
|
|
20230828,162400,1641455580,7610,7610,7610,7610,0
|
|
20230828,162300,1641455580,7610,7610,7610,7610,0
|
|
20230828,162200,1641455580,7610,7610,7610,7610,0
|
|
20230828,162100,1641455580,7610,7610,7610,7610,0
|
|
20230828,162000,1641455580,7610,7610,7610,7610,0
|
|
20230828,161900,1641455580,7610,7610,7610,7610,0
|
|
20230828,161800,1641455580,7610,7610,7610,7610,0
|
|
20230828,161700,1641455580,7610,7610,7610,7610,0
|
|
20230828,161600,1641455580,7610,7610,7610,7610,5542
|
|
20230828,161500,1641455580,7610,7610,7610,7610,0
|
|
20230828,161400,1641455580,7610,7610,7610,7610,0
|
|
20230828,161300,1641455580,7610,7610,7610,7610,0
|
|
20230828,161200,1641455580,7610,7610,7610,7610,0
|
|
20230828,161100,1641455580,7610,7610,7610,7610,0
|
|
20230828,161000,1641455580,7610,7610,7610,7610,0
|
|
20230828,160900,1641455580,7610,7610,7610,7610,0
|
|
20230828,160800,1641455580,7610,7610,7610,7610,0
|
|
20230828,160700,1641455580,7610,7610,7610,7610,0
|
|
20230828,160600,1641455580,7610,7610,7610,7610,0
|
|
20230828,160500,1641455580,7610,7610,7610,7610,0
|
|
20230828,160400,1641455580,7610,7610,7610,7610,0
|
|
20230828,160300,1641455580,7610,7610,7610,7610,0
|
|
20230828,160200,1641455580,7610,7610,7610,7610,0
|
|
20230828,160100,1641455580,7610,7610,7610,7610,0
|
|
20230828,160000,1641455580,7610,7610,7610,7610,0
|
|
20230828,155900,1641455580,7610,7610,7610,7610,0
|
|
20230828,155800,1641455580,7610,7610,7610,7610,0
|
|
20230828,155700,1641455580,7610,7610,7610,7610,0
|
|
20230828,155600,1641455580,7610,7610,7610,7610,0
|
|
20230828,155500,1641455580,7610,7610,7610,7610,0
|
|
20230828,155400,1641455580,7610,7610,7610,7610,0
|
|
20230828,155300,1641455580,7610,7610,7610,7610,0
|
|
20230828,155200,1641455580,7610,7610,7610,7610,0
|
|
20230828,155100,1641455580,7610,7610,7610,7610,0
|
|
20230828,155000,1641455580,7610,7610,7610,7610,0
|
|
20230828,154900,1641455580,7610,7610,7610,7610,0
|
|
20230828,154800,1641455580,7610,7610,7610,7610,0
|
|
20230828,154700,1641455580,7610,7610,7610,7610,0
|
|
20230828,154600,1641455580,7610,7610,7610,7610,5542
|
|
20230828,154500,1641455580,7610,7610,7610,7610,0
|
|
20230828,154400,1641455580,7610,7610,7610,7610,0
|
|
20230828,154300,1641455580,7610,7610,7610,7610,0
|
|
20230828,154200,1641455580,7610,7610,7610,7610,0
|
|
20230828,154100,1641455580,7610,7610,7610,7610,0
|
|
20230828,154000,1641455580,7610,7610,7610,7610,0
|
|
20230828,153900,1641455580,7610,7610,7610,7610,0
|
|
20230828,153800,1641455580,7610,7610,7610,7610,0
|
|
20230828,153700,1641455580,7610,7610,7610,7610,0
|
|
20230828,153600,1641455580,7610,7610,7610,7610,0
|
|
20230828,153500,1641455580,7610,7610,7610,7610,0
|
|
20230828,153400,1641455580,7610,7610,7610,7610,0
|
|
20230828,153300,1641455580,7610,7610,7610,7610,0
|
|
20230828,153200,1641455580,7610,7610,7610,7610,0
|
|
20230828,153100,1641455580,7610,7610,7610,7610,0
|
|
20230828,153000,1641455580,7610,7610,7610,7610,5542
|
|
20230828,152900,1599280960,7630,7630,7630,7630,0
|
|
20230828,152800,1599280960,7630,7630,7630,7630,0
|
|
20230828,152700,1599280960,7630,7630,7630,7630,0
|
|
20230828,152600,1599280960,7630,7630,7630,7630,0
|
|
20230828,152500,1599280960,7630,7630,7630,7630,0
|
|
20230828,152400,1599280960,7630,7630,7630,7630,0
|
|
20230828,152300,1599280960,7630,7630,7630,7630,0
|
|
20230828,152200,1599280960,7630,7630,7630,7630,0
|
|
20230828,152100,1599280960,7630,7630,7630,7630,0
|
|
20230828,152000,1599280960,7630,7630,7630,7630,0
|
|
20230828,151900,1599280960,7630,7630,7630,7620,506
|
|
20230828,151800,1595421320,7630,7620,7630,7620,97
|
|
20230828,151700,1594682100,7630,7630,7640,7630,386
|
|
20230828,151600,1591735920,7630,7640,7640,7630,1307
|
|
20230828,151500,1581753310,7640,7650,7650,7640,348
|
|
20230828,151400,1579091510,7650,7640,7650,7640,104
|
|
20230828,151300,1578295990,7640,7640,7640,7640,25
|
|
20230828,151200,1578104990,7640,7630,7640,7630,1219
|
|
20230828,151100,1568794530,7640,7640,7640,7630,284
|
|
20230828,151000,1566627470,7640,7640,7640,7640,205
|
|
20230828,150900,1565061270,7650,7650,7650,7640,209
|
|
20230828,150800,1563464420,7640,7630,7640,7630,884
|
|
20230828,150700,1556711660,7630,7630,7630,7630,2
|
|
20230828,150600,1556696400,7630,7630,7630,7630,150
|
|
20230828,150500,1555551900,7630,7640,7640,7630,794
|
|
20230828,150400,1549491740,7640,7630,7640,7630,263
|
|
20230828,150300,1547483780,7640,7630,7640,7630,1350
|
|
20230828,150200,1537170280,7630,7610,7640,7610,1273
|
|
20230828,150100,1527466390,7610,7620,7620,7610,211
|
|
20230828,150000,1525860610,7620,7610,7620,7610,67
|
|
20230828,145900,1525350670,7610,7610,7610,7610,208
|
|
20230828,145800,1523767790,7610,7610,7610,7610,175
|
|
20230828,145700,1522436040,7610,7620,7620,7610,196
|
|
20230828,145600,1520943310,7620,7610,7620,7610,211
|
|
20230828,145500,1519335530,7620,7610,7620,7610,409
|
|
20230828,145400,1516222950,7610,7610,7610,7610,250
|
|
20230828,145300,1514320450,7610,7610,7610,7610,0
|
|
20230828,145200,1514320450,7610,7610,7610,7610,301
|
|
20230828,145100,1512029840,7610,7610,7610,7610,232
|
|
20230828,145000,1510264320,7610,7610,7610,7610,0
|
|
20230828,144900,1510264320,7610,7610,7610,7610,100
|
|
20230828,144800,1509503320,7610,7610,7610,7610,0
|
|
20230828,144700,1509503320,7610,7610,7610,7610,0
|
|
20230828,144600,1509503320,7610,7610,7610,7610,454
|
|
20230828,144500,1506048380,7610,7610,7610,7610,217
|
|
20230828,144400,1504397010,7610,7610,7620,7610,263
|
|
20230828,144300,1502394350,7610,7610,7610,7610,0
|
|
20230828,144200,1502394350,7610,7610,7610,7610,30
|
|
20230828,144100,1502166050,7610,7620,7620,7610,146
|
|
20230828,144000,1501054460,7620,7610,7620,7610,21
|
|
20230828,143900,1500894640,7620,7610,7620,7600,1340
|
|
20230828,143800,1490696280,7600,7610,7610,7600,2102
|
|
20230828,143700,1474701060,7620,7620,7620,7610,54
|
|
20230828,143600,1474289990,7610,7610,7620,7610,369
|
|
20230828,143500,1471479900,7610,7620,7620,7610,563
|
|
20230828,143400,1467192470,7620,7620,7620,7610,1118
|
|
20230828,143300,1458680550,7610,7610,7610,7610,70
|
|
20230828,143200,1458147850,7610,7610,7610,7610,107
|
|
20230828,143100,1457333580,7610,7610,7610,7610,181
|
|
20230828,143000,1455956170,7610,7610,7610,7610,168
|
|
20230828,142900,1454677690,7620,7620,7620,7620,132
|
|
20230828,142800,1453671850,7620,7620,7620,7620,132
|
|
20230828,142700,1452666010,7620,7620,7620,7620,81
|
|
20230828,142600,1452048790,7620,7620,7620,7620,0
|
|
20230828,142500,1452048790,7620,7620,7620,7620,64
|
|
20230828,142400,1451561110,7620,7620,7620,7620,515
|
|
20230828,142300,1447636810,7620,7620,7620,7620,10
|
|
20230828,142200,1447560610,7620,7620,7620,7620,27
|
|
20230828,142100,1447354870,7620,7620,7620,7620,401
|
|
20230828,142000,1444299250,7620,7620,7620,7620,547
|
|
20230828,141900,1440131110,7630,7620,7630,7620,305
|
|
20230828,141800,1437804160,7620,7620,7620,7620,100
|
|
20230828,141700,1437042160,7630,7620,7630,7620,605
|
|
20230828,141600,1432427060,7620,7620,7620,7620,362
|
|
20230828,141500,1429668620,7620,7620,7620,7620,0
|
|
20230828,141400,1429668620,7620,7610,7620,7610,3068
|
|
20230828,141300,1406291650,7610,7610,7610,7610,0
|
|
20230828,141200,1406291650,7610,7610,7610,7610,0
|
|
20230828,141100,1406291650,7610,7610,7610,7610,300
|
|
20230828,141000,1404008650,7620,7620,7620,7620,1
|
|
20230828,140900,1404001030,7620,7620,7620,7620,0
|
|
20230828,140800,1404001030,7620,7620,7620,7620,5
|
|
20230828,140700,1403962930,7620,7620,7620,7620,32
|
|
20230828,140600,1403719090,7610,7610,7610,7610,3
|
|
20230828,140500,1403696260,7610,7610,7610,7610,354
|
|
20230828,140400,1401002320,7610,7610,7610,7610,66
|
|
20230828,140300,1400500060,7620,7620,7620,7620,0
|
|
20230828,140200,1400500060,7620,7620,7620,7620,129
|
|
20230828,140100,1399517080,7620,7610,7620,7610,183
|
|
20230828,140000,1398123260,7610,7610,7610,7610,433
|
|
20230828,135900,1394828130,7610,7610,7610,7610,151
|
|
20230828,135800,1393679020,7620,7620,7620,7620,20
|
|
20230828,135700,1393526620,7610,7610,7610,7610,215
|
|
20230828,135600,1391890470,7620,7630,7630,7620,255
|
|
20230828,135500,1389946960,7620,7620,7620,7620,2
|
|
20230828,135400,1389931720,7620,7620,7620,7620,54
|
|
20230828,135300,1389520240,7620,7620,7620,7620,3
|
|
20230828,135200,1389497380,7620,7620,7630,7620,128
|
|
20230828,135100,1388522010,7620,7610,7620,7610,697
|
|
20230828,135000,1383210910,7610,7620,7620,7610,233
|
|
20230828,134900,1381435950,7620,7620,7620,7620,603
|
|
20230828,134800,1376841090,7620,7630,7630,7620,1640
|
|
20230828,134700,1364343990,7630,7640,7640,7630,1069
|
|
20230828,134600,1356179660,7630,7630,7630,7630,218
|
|
20230828,134500,1354516320,7630,7630,7630,7630,0
|
|
20230828,134400,1354516320,7630,7630,7630,7630,357
|
|
20230828,134300,1351792410,7630,7630,7630,7630,0
|
|
20230828,134200,1351792410,7630,7630,7630,7630,301
|
|
20230828,134100,1349495780,7630,7630,7630,7630,5
|
|
20230828,134000,1349457630,7630,7630,7630,7630,5
|
|
20230828,133900,1349419480,7630,7630,7630,7630,143
|
|
20230828,133800,1348328390,7630,7630,7630,7630,77
|
|
20230828,133700,1347740880,7620,7620,7620,7620,52
|
|
20230828,133600,1347344640,7630,7630,7630,7620,1229
|
|
20230828,133500,1337967420,7620,7620,7620,7620,10
|
|
20230828,133400,1337891220,7620,7620,7620,7620,15
|
|
20230828,133300,1337776920,7630,7620,7630,7620,97
|
|
20230828,133200,1337037710,7620,7620,7620,7620,250
|
|
20230828,133100,1335132710,7620,7620,7620,7620,45
|
|
20230828,133000,1334789810,7620,7620,7620,7620,108
|
|
20230828,132900,1333966850,7620,7620,7620,7620,1
|
|
20230828,132800,1333959230,7620,7630,7630,7620,308
|
|
20230828,132700,1331612170,7630,7630,7630,7630,810
|
|
20230828,132600,1325431870,7630,7630,7630,7630,127
|
|
20230828,132500,1324462860,7620,7620,7620,7620,0
|
|
20230828,132400,1324462860,7620,7620,7620,7620,86
|
|
20230828,132300,1323807540,7620,7620,7620,7620,2
|
|
20230828,132200,1323792300,7620,7630,7630,7620,617
|
|
20230828,132100,1319089260,7620,7620,7620,7620,20
|
|
20230828,132000,1318936860,7620,7620,7620,7620,162
|
|
20230828,131900,1317702420,7620,7620,7620,7620,0
|
|
20230828,131800,1317702420,7620,7630,7630,7610,395
|
|
20230828,131700,1314693820,7620,7620,7620,7620,387
|
|
20230828,131600,1311744880,7620,7620,7620,7620,199
|
|
20230828,131500,1310228500,7610,7600,7610,7600,407
|
|
20230828,131400,1307132030,7610,7610,7610,7610,613
|
|
20230828,131300,1302467100,7610,7610,7610,7610,122
|
|
20230828,131200,1301538680,7620,7620,7620,7620,0
|
|
20230828,131100,1301538680,7620,7620,7620,7620,6
|
|
20230828,131000,1301492960,7620,7620,7620,7620,1
|
|
20230828,130900,1301485340,7620,7610,7620,7610,112
|
|
20230828,130800,1300633000,7610,7610,7610,7610,564
|
|
20230828,130700,1296340960,7620,7620,7620,7620,11
|
|
20230828,130600,1296257140,7610,7610,7610,7610,36
|
|
20230828,130500,1295983180,7610,7610,7610,7610,71
|
|
20230828,130400,1295442870,7610,7610,7610,7610,0
|
|
20230828,130300,1295442870,7610,7610,7610,7610,785
|
|
20230828,130200,1289469020,7610,7610,7610,7610,21
|
|
20230828,130100,1289309210,7590,7600,7600,7590,2107
|
|
20230828,130000,1273301170,7610,7610,7620,7610,923
|
|
20230828,125900,1266276320,7620,7620,7620,7620,3
|
|
20230828,125800,1266253460,7620,7620,7620,7620,301
|
|
20230828,125700,1263959840,7620,7620,7620,7610,2985
|
|
20230828,125600,1241226830,7620,7620,7620,7620,502
|
|
20230828,125500,1237401590,7630,7630,7630,7630,5
|
|
20230828,125400,1237363440,7630,7630,7630,7630,0
|
|
20230828,125300,1237363440,7630,7640,7640,7630,1637
|
|
20230828,125200,1224872830,7630,7630,7630,7630,0
|
|
20230828,125100,1224872830,7630,7630,7630,7630,0
|
|
20230828,125000,1224872830,7630,7630,7630,7630,100
|
|
20230828,124900,1224109830,7630,7640,7640,7630,112
|
|
20230828,124800,1223254350,7640,7630,7640,7630,1108
|
|
20230828,124700,1214800260,7630,7630,7630,7630,301
|
|
20230828,124600,1212503630,7630,7630,7630,7630,279
|
|
20230828,124500,1210374860,7630,7630,7630,7630,981
|
|
20230828,124400,1202889830,7630,7620,7630,7620,1885
|
|
20230828,124300,1188507380,7620,7620,7620,7610,231
|
|
20230828,124200,1186747710,7620,7620,7620,7620,0
|
|
20230828,124100,1186747710,7620,7620,7620,7620,10
|
|
20230828,124000,1186671510,7620,7620,7630,7620,431
|
|
20230828,123900,1183387270,7610,7630,7630,7610,3615
|
|
20230828,123800,1155840970,7630,7630,7630,7630,45
|
|
20230828,123700,1155497620,7630,7630,7630,7620,2931
|
|
20230828,123600,1133147970,7630,7630,7630,7630,113
|
|
20230828,123500,1132285780,7630,7630,7630,7630,232
|
|
20230828,123400,1130515620,7630,7630,7630,7630,497
|
|
20230828,123300,1126723510,7630,7640,7640,7630,3004
|
|
20230828,123200,1103797990,7650,7650,7650,7650,19
|
|
20230828,123100,1103652640,7640,7640,7640,7640,1215
|
|
20230828,123000,1094370040,7630,7640,7640,7630,248
|
|
20230828,122900,1092475820,7640,7630,7640,7630,38
|
|
20230828,122800,1092185700,7640,7640,7640,7640,5
|
|
20230828,122700,1092147500,7640,7640,7640,7640,8
|
|
20230828,122600,1092086380,7640,7640,7640,7640,553
|
|
20230828,122500,1087861460,7650,7650,7650,7650,0
|
|
20230828,122400,1087861460,7650,7650,7650,7650,94
|
|
20230828,122300,1087142360,7650,7650,7650,7650,375
|
|
20230828,122200,1084273610,7650,7650,7650,7650,105
|
|
20230828,122100,1083470360,7650,7650,7650,7650,431
|
|
20230828,122000,1080173210,7650,7650,7650,7650,385
|
|
20230828,121900,1077227960,7650,7660,7660,7650,288
|
|
20230828,121800,1075023810,7660,7640,7660,7640,372
|
|
20230828,121700,1072177710,7640,7650,7650,7640,29
|
|
20230828,121600,1071955890,7630,7650,7650,7630,144
|
|
20230828,121500,1070855290,7630,7640,7640,7630,558
|
|
20230828,121400,1066595570,7640,7660,7670,7640,764
|
|
20230828,121300,1060747510,7660,7660,7660,7660,25
|
|
20230828,121200,1060556010,7670,7660,7670,7640,673
|
|
20230828,121100,1055407070,7660,7670,7680,7660,607
|
|
20230828,121000,1050752220,7680,7680,7680,7670,1383
|
|
20230828,120900,1040130980,7670,7670,7680,7670,839
|
|
20230828,120800,1033695790,7670,7660,7670,7660,584
|
|
20230828,120700,1029217010,7650,7640,7650,7640,1885
|
|
20230828,120600,1014815220,7650,7650,7650,7650,5
|
|
20230828,120500,1014776970,7650,7650,7650,7640,462
|
|
20230828,120400,1011243170,7640,7640,7640,7640,142
|
|
20230828,120300,1010158290,7650,7660,7660,7650,549
|
|
20230828,120200,1005958420,7650,7660,7670,7650,191
|
|
20230828,120100,1004495940,7670,7670,7680,7670,1136
|
|
20230828,120000,995781920,7670,7670,7680,7660,969
|
|
20230828,115900,988354060,7670,7650,7670,7650,2792
|
|
20230828,115800,966962520,7650,7650,7650,7650,1533
|
|
20230828,115700,955235070,7650,7650,7650,7650,480
|
|
20230828,115600,951563070,7650,7640,7650,7640,471
|
|
20230828,115500,947964620,7640,7630,7640,7630,1263
|
|
20230828,115400,938322470,7630,7630,7630,7630,129
|
|
20230828,115300,937338200,7640,7640,7640,7630,529
|
|
20230828,115200,933300630,7640,7630,7640,7630,1055
|
|
20230828,115100,925249060,7640,7640,7640,7640,0
|
|
20230828,115000,925249060,7640,7640,7640,7640,0
|
|
20230828,114900,925249060,7640,7630,7640,7630,742
|
|
20230828,114800,919587340,7630,7630,7630,7630,191
|
|
20230828,114700,918130010,7630,7630,7630,7630,10
|
|
20230828,114600,918053710,7630,7620,7630,7620,1036
|
|
20230828,114500,910157220,7610,7610,7610,7610,0
|
|
20230828,114400,910157220,7610,7620,7620,7610,161
|
|
20230828,114300,908932000,7620,7620,7620,7620,3
|
|
20230828,114200,908909140,7620,7620,7620,7620,185
|
|
20230828,114100,907499440,7620,7620,7620,7620,10
|
|
20230828,114000,907423240,7620,7620,7620,7620,206
|
|
20230828,113900,905853520,7620,7620,7620,7620,78
|
|
20230828,113800,905259160,7630,7620,7630,7620,14
|
|
20230828,113700,905152470,7620,7620,7620,7620,43
|
|
20230828,113600,904824810,7620,7620,7630,7620,62
|
|
20230828,113500,904352350,7630,7630,7630,7630,20
|
|
20230828,113400,904199750,7630,7630,7630,7630,9
|
|
20230828,113300,904131080,7630,7630,7630,7630,0
|
|
20230828,113200,904131080,7630,7630,7630,7630,76
|
|
20230828,113100,903551200,7630,7630,7630,7630,1
|
|
20230828,113000,903543570,7630,7630,7630,7630,354
|
|
20230828,112900,900842550,7620,7620,7620,7620,505
|
|
20230828,112800,896994450,7610,7610,7610,7610,0
|
|
20230828,112700,896994450,7610,7610,7610,7610,7
|
|
20230828,112600,896941180,7620,7620,7620,7620,0
|
|
20230828,112500,896941180,7620,7610,7620,7610,442
|
|
20230828,112400,893577500,7610,7610,7610,7600,1898
|
|
20230828,112300,879142230,7620,7630,7630,7620,221
|
|
20230828,112200,877458200,7640,7620,7640,7610,110
|
|
20230828,112100,876619990,7640,7630,7640,7630,626
|
|
20230828,112000,871840440,7620,7620,7620,7620,393
|
|
20230828,111900,868845780,7610,7610,7610,7610,100
|
|
20230828,111800,868084780,7620,7620,7620,7620,300
|
|
20230828,111700,865798780,7630,7630,7630,7630,45
|
|
20230828,111600,865455430,7630,7630,7630,7630,360
|
|
20230828,111500,862708630,7630,7620,7630,7620,242
|
|
20230828,111400,860864580,7620,7620,7630,7620,942
|
|
20230828,111300,853685420,7630,7630,7630,7630,2
|
|
20230828,111200,853670160,7620,7620,7620,7620,309
|
|
20230828,111100,851315580,7630,7630,7630,7630,30
|
|
20230828,111000,851086680,7630,7630,7630,7630,131
|
|
20230828,110900,850087150,7630,7640,7640,7630,324
|
|
20230828,110800,847611940,7640,7640,7640,7640,469
|
|
20230828,110700,844028780,7640,7640,7640,7640,1656
|
|
20230828,110600,831376940,7640,7630,7640,7630,397
|
|
20230828,110500,828347430,7630,7630,7630,7630,20
|
|
20230828,110400,828194830,7630,7630,7630,7630,0
|
|
20230828,110300,828194830,7630,7630,7630,7630,673
|
|
20230828,110200,823059840,7640,7640,7640,7640,111
|
|
20230828,110100,822211800,7640,7630,7640,7630,29
|
|
20230828,110000,821990260,7640,7630,7640,7630,1615
|
|
20230828,105900,809666310,7630,7630,7630,7630,117
|
|
20230828,105800,808773600,7620,7620,7620,7620,864
|
|
20230828,105700,802189920,7620,7620,7620,7620,8
|
|
20230828,105600,802128960,7620,7620,7620,7620,6
|
|
20230828,105500,802083240,7620,7620,7620,7620,20
|
|
20230828,105400,801930840,7620,7620,7620,7620,45
|
|
20230828,105300,801587940,7620,7620,7620,7620,0
|
|
20230828,105200,801587940,7620,7620,7620,7620,70
|
|
20230828,105100,801054540,7620,7620,7620,7620,483
|
|
20230828,105000,797374080,7620,7620,7620,7620,130
|
|
20230828,104900,796383480,7620,7630,7630,7620,273
|
|
20230828,104800,794301990,7620,7620,7620,7620,135
|
|
20230828,104700,793273290,7620,7610,7620,7610,240
|
|
20230828,104600,791444890,7610,7610,7610,7610,768
|
|
20230828,104500,785600410,7610,7620,7620,7610,439
|
|
20230828,104400,782257440,7620,7620,7620,7620,30
|
|
20230828,104300,782028840,7630,7620,7630,7620,55
|
|
20230828,104200,781609690,7620,7620,7620,7620,120
|
|
20230828,104100,780695290,7620,7620,7630,7620,211
|
|
20230828,104000,779087460,7630,7630,7630,7630,1
|
|
20230828,103900,779079830,7630,7640,7640,7630,391
|
|
20230828,103800,776096350,7640,7640,7640,7640,5
|
|
20230828,103700,776058150,7640,7630,7640,7630,351
|
|
20230828,103600,773377560,7620,7620,7620,7620,732
|
|
20230828,103500,767799720,7620,7610,7620,7610,175
|
|
20230828,103400,766467770,7610,7610,7620,7610,1252
|
|
20230828,103300,756934690,7620,7620,7620,7620,0
|
|
20230828,103200,756934690,7620,7600,7620,7600,975
|
|
20230828,103100,749515290,7600,7620,7620,7600,706
|
|
20230828,103000,744143420,7630,7630,7640,7630,305
|
|
20230828,102900,741815680,7640,7640,7640,7640,1
|
|
20230828,102800,741808040,7640,7640,7640,7640,2
|
|
20230828,102700,741792760,7640,7640,7640,7640,1311
|
|
20230828,102600,731776720,7640,7650,7650,7640,255
|
|
20230828,102500,729826470,7650,7650,7650,7650,130
|
|
20230828,102400,728831970,7650,7640,7650,7640,1250
|
|
20230828,102300,719281820,7630,7630,7640,7630,1475
|
|
20230828,102200,708027560,7630,7630,7630,7630,780
|
|
20230828,102100,702076160,7630,7630,7630,7630,182
|
|
20230828,102000,700687500,7630,7620,7630,7620,15
|
|
20230828,101900,700573060,7620,7620,7620,7620,921
|
|
20230828,101800,693555040,7610,7600,7610,7600,1654
|
|
20230828,101700,680979910,7590,7590,7590,7590,34
|
|
20230828,101600,680721850,7590,7590,7590,7590,1164
|
|
20230828,101500,671887090,7590,7590,7590,7590,14
|
|
20230828,101400,671780830,7590,7600,7600,7590,1063
|
|
20230828,101300,663707460,7610,7610,7610,7610,26
|
|
20230828,101200,663509600,7600,7600,7600,7600,1009
|
|
20230828,101100,655841200,7590,7590,7590,7590,109
|
|
20230828,101000,655013890,7590,7600,7600,7590,110
|
|
20230828,100900,654177990,7600,7600,7600,7600,60
|
|
20230828,100800,653721990,7600,7600,7600,7600,123
|
|
20230828,100700,652787190,7600,7600,7600,7600,1
|
|
20230828,100600,652779590,7590,7590,7590,7590,394
|
|
20230828,100500,649789130,7580,7590,7600,7580,1437
|
|
20230828,100400,638884830,7590,7590,7590,7580,151
|
|
20230828,100300,637739170,7590,7590,7590,7590,150
|
|
20230828,100200,636600670,7590,7590,7590,7590,34
|
|
20230828,100100,636342610,7590,7590,7590,7590,10
|
|
20230828,100000,636266710,7590,7600,7600,7590,156
|
|
20230828,095900,635082600,7580,7600,7600,7580,2599
|
|
20230828,095800,615359480,7610,7610,7610,7610,0
|
|
20230828,095700,615359480,7610,7590,7610,7590,1243
|
|
20230828,095600,605921020,7590,7590,7590,7590,24
|
|
20230828,095500,605738860,7590,7590,7600,7590,1301
|
|
20230828,095400,595863770,7600,7600,7600,7600,208
|
|
20230828,095300,594282970,7610,7600,7610,7600,475
|
|
20230828,095200,590670580,7610,7610,7610,7610,0
|
|
20230828,095100,590670580,7610,7610,7610,7610,1
|
|
20230828,095000,590662970,7610,7600,7610,7600,674
|
|
20230828,094900,585535530,7600,7620,7620,7600,1115
|
|
20230828,094800,577051810,7620,7620,7620,7620,555
|
|
20230828,094700,572822710,7620,7590,7620,7590,1414
|
|
20230828,094600,562063550,7590,7600,7600,7590,342
|
|
20230828,094500,559466030,7600,7600,7600,7590,579
|
|
20230828,094400,555066490,7600,7600,7600,7600,460
|
|
20230828,094300,551570490,7610,7610,7610,7610,80
|
|
20230828,094200,550961690,7610,7600,7610,7600,167
|
|
20230828,094100,549690830,7610,7610,7620,7600,1007
|
|
20230828,094000,542034620,7620,7620,7620,7620,12
|
|
20230828,093900,541943180,7620,7610,7620,7580,3577
|
|
20230828,093800,514783750,7610,7620,7620,7610,953
|
|
20230828,093700,507531140,7620,7630,7630,7610,764
|
|
20230828,093600,501714750,7640,7600,7640,7600,1237
|
|
20230828,093500,492292840,7610,7610,7610,7610,0
|
|
20230828,093400,492292840,7610,7600,7610,7600,136
|
|
20230828,093300,491259010,7610,7600,7610,7600,32
|
|
20230828,093200,491015680,7600,7600,7600,7590,1012
|
|
20230828,093100,483326980,7610,7630,7630,7610,522
|
|
20230828,093000,479352310,7630,7610,7630,7610,1319
|
|
20230828,092900,469303650,7610,7610,7610,7610,487
|
|
20230828,092800,465597580,7610,7610,7620,7610,669
|
|
20230828,092700,460506290,7610,7610,7610,7600,1494
|
|
20230828,092600,449145710,7610,7600,7610,7590,1776
|
|
20230828,092500,435648430,7590,7590,7600,7580,1683
|
|
20230828,092400,422880350,7580,7600,7600,7580,1116
|
|
20230828,092300,414413940,7600,7610,7610,7590,980
|
|
20230828,092200,406966230,7610,7610,7610,7600,554
|
|
20230828,092100,402751670,7620,7630,7630,7620,314
|
|
20230828,092000,400358860,7630,7620,7630,7620,629
|
|
20230828,091900,395565780,7630,7630,7640,7630,1339
|
|
20230828,091800,385348760,7640,7630,7650,7630,3738
|
|
20230828,091700,356788720,7620,7600,7630,7590,1976
|
|
20230828,091600,341761940,7600,7610,7610,7600,1770
|
|
20230828,091500,328302660,7610,7620,7620,7610,271
|
|
20230828,091400,326240340,7630,7600,7630,7600,2924
|
|
20230828,091300,304003060,7600,7610,7610,7600,1356
|
|
20230828,091200,293694990,7610,7610,7610,7600,2001
|
|
20230828,091100,278481610,7590,7600,7600,7590,116
|
|
20230828,091000,277601010,7610,7660,7660,7600,1655
|
|
20230828,090900,264965330,7660,7660,7660,7650,695
|
|
20230828,090800,259646590,7640,7670,7670,7640,2471
|
|
20230828,090700,240718120,7690,7690,7690,7650,1548
|
|
20230828,090600,228838420,7700,7710,7710,7690,1822
|
|
20230828,090500,214809680,7690,7710,7710,7690,2346
|
|
20230828,090400,196738520,7700,7650,7710,7650,2736
|
|
20230828,090300,175711390,7640,7710,7720,7640,3193
|
|
20230828,090200,151151240,7710,7690,7750,7680,9720
|
|
20230828,090100,76281510,7700,7640,7700,7640,2309
|
|
20230828,090000,58538510,7630,7560,7630,7560,7732
|