587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184400,3294600170,9940,9940,9940,9940,14161
|
|
20230728,184300,3294600170,9940,9940,9940,9940,0
|
|
20230728,184200,3294600170,9940,9940,9940,9940,0
|
|
20230728,184100,3294600170,9940,9940,9940,9940,0
|
|
20230728,184000,3294600170,9940,9940,9940,9940,0
|
|
20230728,183900,3294600170,9940,9940,9940,9940,0
|
|
20230728,183800,3294600170,9940,9940,9940,9940,0
|
|
20230728,183700,3294600170,9940,9940,9940,9940,0
|
|
20230728,183600,3294600170,9940,9940,9940,9940,0
|
|
20230728,183500,3294600170,9940,9940,9940,9940,0
|
|
20230728,183400,3294600170,9940,9940,9940,9940,0
|
|
20230728,183300,3294600170,9940,9940,9940,9940,0
|
|
20230728,183200,3294600170,9940,9940,9940,9940,0
|
|
20230728,183100,3294600170,9940,9940,9940,9940,0
|
|
20230728,183000,3294600170,9940,9940,9940,9940,0
|
|
20230728,182900,3294600170,9940,9940,9940,9940,0
|
|
20230728,182800,3294600170,9940,9940,9940,9940,0
|
|
20230728,182700,3294600170,9940,9940,9940,9940,0
|
|
20230728,182600,3294600170,9940,9940,9940,9940,0
|
|
20230728,182500,3294600170,9940,9940,9940,9940,0
|
|
20230728,182400,3294600170,9940,9940,9940,9940,0
|
|
20230728,182300,3294600170,9940,9940,9940,9940,0
|
|
20230728,182200,3294600170,9940,9940,9940,9940,0
|
|
20230728,182100,3294600170,9940,9940,9940,9940,0
|
|
20230728,182000,3294600170,9940,9940,9940,9940,0
|
|
20230728,181900,3294600170,9940,9940,9940,9940,0
|
|
20230728,181800,3294600170,9940,9940,9940,9940,0
|
|
20230728,181700,3294600170,9940,9940,9940,9940,0
|
|
20230728,181600,3294600170,9940,9940,9940,9940,0
|
|
20230728,181500,3294600170,9940,9940,9940,9940,0
|
|
20230728,181400,3294600170,9940,9940,9940,9940,14161
|
|
20230728,181300,3294600170,9940,9940,9940,9940,0
|
|
20230728,181200,3294600170,9940,9940,9940,9940,0
|
|
20230728,181100,3294600170,9940,9940,9940,9940,0
|
|
20230728,181000,3294600170,9940,9940,9940,9940,0
|
|
20230728,180900,3294600170,9940,9940,9940,9940,0
|
|
20230728,180800,3294600170,9940,9940,9940,9940,0
|
|
20230728,180700,3294600170,9940,9940,9940,9940,0
|
|
20230728,180600,3294600170,9940,9940,9940,9940,0
|
|
20230728,180500,3294600170,9940,9940,9940,9940,0
|
|
20230728,180400,3294600170,9940,9940,9940,9940,0
|
|
20230728,180300,3294600170,9940,9940,9940,9940,0
|
|
20230728,180200,3294600170,9940,9940,9940,9940,0
|
|
20230728,180100,3294600170,9940,9940,9940,9940,0
|
|
20230728,180000,3294600170,9940,9940,9940,9940,0
|
|
20230728,175900,3294600170,9940,9940,9940,9940,0
|
|
20230728,175800,3294600170,9940,9940,9940,9940,0
|
|
20230728,175700,3294600170,9940,9940,9940,9940,0
|
|
20230728,175600,3294600170,9940,9940,9940,9940,0
|
|
20230728,175500,3294600170,9940,9940,9940,9940,0
|
|
20230728,175400,3294600170,9940,9940,9940,9940,0
|
|
20230728,175300,3294600170,9940,9940,9940,9940,0
|
|
20230728,175200,3294600170,9940,9940,9940,9940,0
|
|
20230728,175100,3294600170,9940,9940,9940,9940,0
|
|
20230728,175000,3294600170,9940,9940,9940,9940,0
|
|
20230728,174900,3294600170,9940,9940,9940,9940,0
|
|
20230728,174800,3294600170,9940,9940,9940,9940,0
|
|
20230728,174700,3294600170,9940,9940,9940,9940,0
|
|
20230728,174600,3294600170,9940,9940,9940,9940,0
|
|
20230728,174500,3294600170,9940,9940,9940,9940,0
|
|
20230728,174400,3294600170,9940,9940,9940,9940,14161
|
|
20230728,174300,3294600170,9940,9940,9940,9940,0
|
|
20230728,174200,3294600170,9940,9940,9940,9940,0
|
|
20230728,174100,3294600170,9940,9940,9940,9940,0
|
|
20230728,174000,3294600170,9940,9940,9940,9940,0
|
|
20230728,173900,3294600170,9940,9940,9940,9940,0
|
|
20230728,173800,3294600170,9940,9940,9940,9940,0
|
|
20230728,173700,3294600170,9940,9940,9940,9940,0
|
|
20230728,173600,3294600170,9940,9940,9940,9940,0
|
|
20230728,173500,3294600170,9940,9940,9940,9940,0
|
|
20230728,173400,3294600170,9940,9940,9940,9940,0
|
|
20230728,173300,3294600170,9940,9940,9940,9940,0
|
|
20230728,173200,3294600170,9940,9940,9940,9940,0
|
|
20230728,173100,3294600170,9940,9940,9940,9940,0
|
|
20230728,173000,3294600170,9940,9940,9940,9940,0
|
|
20230728,172900,3294600170,9940,9940,9940,9940,0
|
|
20230728,172800,3294600170,9940,9940,9940,9940,0
|
|
20230728,172700,3294600170,9940,9940,9940,9940,0
|
|
20230728,172600,3294600170,9940,9940,9940,9940,0
|
|
20230728,172500,3294600170,9940,9940,9940,9940,0
|
|
20230728,172400,3294600170,9940,9940,9940,9940,0
|
|
20230728,172300,3294600170,9940,9940,9940,9940,0
|
|
20230728,172200,3294600170,9940,9940,9940,9940,0
|
|
20230728,172100,3294600170,9940,9940,9940,9940,0
|
|
20230728,172000,3294600170,9940,9940,9940,9940,0
|
|
20230728,171900,3294600170,9940,9940,9940,9940,0
|
|
20230728,171800,3294600170,9940,9940,9940,9940,0
|
|
20230728,171700,3294600170,9940,9940,9940,9940,0
|
|
20230728,171600,3294600170,9940,9940,9940,9940,0
|
|
20230728,171500,3294600170,9940,9940,9940,9940,0
|
|
20230728,171400,3294600170,9940,9940,9940,9940,14161
|
|
20230728,171300,3294600170,9940,9940,9940,9940,0
|
|
20230728,171200,3294600170,9940,9940,9940,9940,0
|
|
20230728,171100,3294600170,9940,9940,9940,9940,0
|
|
20230728,171000,3294600170,9940,9940,9940,9940,0
|
|
20230728,170900,3294600170,9940,9940,9940,9940,0
|
|
20230728,170800,3294600170,9940,9940,9940,9940,0
|
|
20230728,170700,3294600170,9940,9940,9940,9940,0
|
|
20230728,170600,3294600170,9940,9940,9940,9940,0
|
|
20230728,170500,3294600170,9940,9940,9940,9940,0
|
|
20230728,170400,3294600170,9940,9940,9940,9940,0
|
|
20230728,170300,3294600170,9940,9940,9940,9940,0
|
|
20230728,170200,3294600170,9940,9940,9940,9940,0
|
|
20230728,170100,3294600170,9940,9940,9940,9940,0
|
|
20230728,170000,3294600170,9940,9940,9940,9940,0
|
|
20230728,165900,3294600170,9940,9940,9940,9940,0
|
|
20230728,165800,3294600170,9940,9940,9940,9940,0
|
|
20230728,165700,3294600170,9940,9940,9940,9940,0
|
|
20230728,165600,3294600170,9940,9940,9940,9940,0
|
|
20230728,165500,3294600170,9940,9940,9940,9940,0
|
|
20230728,165400,3294600170,9940,9940,9940,9940,0
|
|
20230728,165300,3294600170,9940,9940,9940,9940,0
|
|
20230728,165200,3294600170,9940,9940,9940,9940,0
|
|
20230728,165100,3294600170,9940,9940,9940,9940,0
|
|
20230728,165000,3294600170,9940,9940,9940,9940,0
|
|
20230728,164900,3294600170,9940,9940,9940,9940,0
|
|
20230728,164800,3294600170,9940,9940,9940,9940,0
|
|
20230728,164700,3294600170,9940,9940,9940,9940,0
|
|
20230728,164600,3294600170,9940,9940,9940,9940,0
|
|
20230728,164500,3294600170,9940,9940,9940,9940,0
|
|
20230728,164400,3294600170,9940,9940,9940,9940,14161
|
|
20230728,164300,3294600170,9940,9940,9940,9940,0
|
|
20230728,164200,3294600170,9940,9940,9940,9940,0
|
|
20230728,164100,3294600170,9940,9940,9940,9940,0
|
|
20230728,164000,3294600170,9940,9940,9940,9940,0
|
|
20230728,163900,3294600170,9940,9940,9940,9940,0
|
|
20230728,163800,3294600170,9940,9940,9940,9940,0
|
|
20230728,163700,3294600170,9940,9940,9940,9940,0
|
|
20230728,163600,3294600170,9940,9940,9940,9940,0
|
|
20230728,163500,3294600170,9940,9940,9940,9940,0
|
|
20230728,163400,3294600170,9940,9940,9940,9940,0
|
|
20230728,163300,3294600170,9940,9940,9940,9940,0
|
|
20230728,163200,3294600170,9940,9940,9940,9940,0
|
|
20230728,163100,3294600170,9940,9940,9940,9940,0
|
|
20230728,163000,3294600170,9940,9940,9940,9940,0
|
|
20230728,162900,3294600170,9940,9940,9940,9940,0
|
|
20230728,162800,3294600170,9940,9940,9940,9940,0
|
|
20230728,162700,3294600170,9940,9940,9940,9940,0
|
|
20230728,162600,3294600170,9940,9940,9940,9940,0
|
|
20230728,162500,3294600170,9940,9940,9940,9940,0
|
|
20230728,162400,3294600170,9940,9940,9940,9940,0
|
|
20230728,162300,3294600170,9940,9940,9940,9940,0
|
|
20230728,162200,3294600170,9940,9940,9940,9940,0
|
|
20230728,162100,3294600170,9940,9940,9940,9940,0
|
|
20230728,162000,3294600170,9940,9940,9940,9940,0
|
|
20230728,161900,3294600170,9940,9940,9940,9940,0
|
|
20230728,161800,3294600170,9940,9940,9940,9940,0
|
|
20230728,161700,3294600170,9940,9940,9940,9940,0
|
|
20230728,161600,3294600170,9940,9940,9940,9940,0
|
|
20230728,161500,3294600170,9940,9940,9940,9940,0
|
|
20230728,161400,3294600170,9940,9940,9940,9940,14161
|
|
20230728,161300,3294600170,9940,9940,9940,9940,0
|
|
20230728,161200,3294600170,9940,9940,9940,9940,0
|
|
20230728,161100,3294600170,9940,9940,9940,9940,0
|
|
20230728,161000,3294600170,9940,9940,9940,9940,0
|
|
20230728,160900,3294600170,9940,9940,9940,9940,0
|
|
20230728,160800,3294600170,9940,9940,9940,9940,0
|
|
20230728,160700,3294600170,9940,9940,9940,9940,0
|
|
20230728,160600,3294600170,9940,9940,9940,9940,0
|
|
20230728,160500,3294600170,9940,9940,9940,9940,0
|
|
20230728,160400,3294600170,9940,9940,9940,9940,0
|
|
20230728,160300,3294600170,9940,9940,9940,9940,0
|
|
20230728,160200,3294600170,9940,9940,9940,9940,0
|
|
20230728,160100,3294600170,9940,9940,9940,9940,0
|
|
20230728,160000,3294600170,9940,9940,9940,9940,0
|
|
20230728,155900,3294600170,9940,9940,9940,9940,0
|
|
20230728,155800,3294600170,9940,9940,9940,9940,0
|
|
20230728,155700,3294600170,9940,9940,9940,9940,0
|
|
20230728,155600,3294600170,9940,9940,9940,9940,0
|
|
20230728,155500,3294600170,9940,9940,9940,9940,0
|
|
20230728,155400,3294600170,9940,9940,9940,9940,0
|
|
20230728,155300,3294600170,9940,9940,9940,9940,0
|
|
20230728,155200,3294600170,9940,9940,9940,9940,0
|
|
20230728,155100,3294600170,9940,9940,9940,9940,0
|
|
20230728,155000,3294600170,9940,9940,9940,9940,0
|
|
20230728,154900,3294600170,9940,9940,9940,9940,0
|
|
20230728,154800,3294600170,9940,9940,9940,9940,0
|
|
20230728,154700,3294600170,9940,9940,9940,9940,0
|
|
20230728,154600,3294600170,9940,9940,9940,9940,0
|
|
20230728,154500,3294600170,9940,9940,9940,9940,0
|
|
20230728,154400,3294600170,9940,9940,9940,9940,14161
|
|
20230728,154300,3294600170,9940,9940,9940,9940,0
|
|
20230728,154200,3294600170,9940,9940,9940,9940,0
|
|
20230728,154100,3294600170,9940,9940,9940,9940,0
|
|
20230728,154000,3294600170,9940,9940,9940,9940,0
|
|
20230728,153900,3294600170,9940,9940,9940,9940,0
|
|
20230728,153800,3294600170,9940,9940,9940,9940,0
|
|
20230728,153700,3294600170,9940,9940,9940,9940,0
|
|
20230728,153600,3294600170,9940,9940,9940,9940,0
|
|
20230728,153500,3294600170,9940,9940,9940,9940,0
|
|
20230728,153400,3294600170,9940,9940,9940,9940,0
|
|
20230728,153300,3294600170,9940,9940,9940,9940,0
|
|
20230728,153200,3294600170,9940,9940,9940,9940,0
|
|
20230728,153100,3294600170,9940,9940,9940,9940,0
|
|
20230728,153000,3294600170,9940,9940,9940,9940,14161
|
|
20230728,152900,3153839830,10000,10000,10000,10000,0
|
|
20230728,152800,3153839830,10000,10000,10000,10000,0
|
|
20230728,152700,3153839830,10000,10000,10000,10000,0
|
|
20230728,152600,3153839830,10000,10000,10000,10000,0
|
|
20230728,152500,3153839830,10000,10000,10000,10000,0
|
|
20230728,152400,3153839830,10000,10000,10000,10000,0
|
|
20230728,152300,3153839830,10000,10000,10000,10000,0
|
|
20230728,152200,3153839830,10000,10000,10000,10000,0
|
|
20230728,152100,3153839830,10000,10000,10000,10000,0
|
|
20230728,152000,3153839830,10000,10000,10000,10000,0
|
|
20230728,151900,3153839830,10000,10000,10020,10000,2377
|
|
20230728,151800,3130067760,10000,10000,10010,10000,553
|
|
20230728,151700,3124537750,10000,10010,10020,10000,110
|
|
20230728,151600,3123435850,9990,9980,10000,9980,169
|
|
20230728,151500,3121746680,9980,9980,10000,9980,607
|
|
20230728,151400,3115684400,9980,9970,9980,9970,43
|
|
20230728,151300,3115255310,9970,10000,10000,9970,1533
|
|
20230728,151200,3099945050,9990,10000,10000,9990,187
|
|
20230728,151100,3098076740,10000,9990,10000,9990,500
|
|
20230728,151000,3093081710,9990,10030,10030,9990,2630
|
|
20230728,150900,3066771540,10040,10040,10040,10030,1285
|
|
20230728,150800,3053882630,10040,10040,10040,10040,53
|
|
20230728,150700,3053350510,10050,10030,10050,10030,429
|
|
20230728,150600,3049047340,10050,10030,10050,10030,457
|
|
20230728,150500,3044456810,10050,10050,10050,10050,0
|
|
20230728,150400,3044456810,10050,10050,10050,10050,1
|
|
20230728,150300,3044446760,10030,10050,10050,10030,540
|
|
20230728,150200,3039024190,10050,10050,10050,10050,334
|
|
20230728,150100,3035667490,10050,10050,10080,10050,144
|
|
20230728,150000,3034220260,10050,10070,10090,10050,1657
|
|
20230728,145900,3017547520,10090,10070,10090,10070,138
|
|
20230728,145800,3016155240,10080,10060,10080,10060,36
|
|
20230728,145700,3015792690,10040,10050,10050,10040,91
|
|
20230728,145600,3014878550,10050,10040,10050,10040,320
|
|
20230728,145500,3011665740,10030,10030,10030,10030,10
|
|
20230728,145400,3011565440,10030,10050,10050,10030,191
|
|
20230728,145300,3009648910,10030,10040,10050,10030,126
|
|
20230728,145200,3008383820,10030,10010,10030,10010,2120
|
|
20230728,145100,2987136910,10000,10000,10000,10000,110
|
|
20230728,145000,2986036910,10000,10000,10010,10000,862
|
|
20230728,144900,2977409510,10000,10010,10010,10000,128
|
|
20230728,144800,2976128510,10010,10020,10020,10010,416
|
|
20230728,144700,2971964340,10010,10010,10020,10010,456
|
|
20230728,144600,2967395780,10010,10010,10020,10010,289
|
|
20230728,144500,2964501900,9990,9990,9990,9990,3359
|
|
20230728,144400,2930945490,9990,9990,10000,9990,203
|
|
20230728,144300,2928915720,9990,10000,10000,9990,105
|
|
20230728,144200,2927866720,9990,9990,9990,9990,1646
|
|
20230728,144100,2911423180,9990,10000,10000,9990,623
|
|
20230728,144000,2905199400,9990,9990,9990,9990,1
|
|
20230728,143900,2905189410,9990,10010,10010,9990,988
|
|
20230728,143800,2895308480,10010,10010,10010,10010,274
|
|
20230728,143700,2892565740,10010,10020,10020,10010,1033
|
|
20230728,143600,2882225200,10020,10020,10020,10020,683
|
|
20230728,143500,2875381540,10030,10030,10030,10030,6
|
|
20230728,143400,2875321360,10020,10020,10030,10020,78
|
|
20230728,143300,2874539290,10030,10030,10030,10030,0
|
|
20230728,143200,2874539290,10030,10010,10030,10010,10
|
|
20230728,143100,2874439050,10000,10000,10000,10000,0
|
|
20230728,143000,2874439050,10000,10000,10000,9990,607
|
|
20230728,142900,2868369300,9990,9990,9990,9990,233
|
|
20230728,142800,2866041630,9990,9980,9990,9980,1268
|
|
20230728,142700,2853383930,9980,9990,9990,9980,190
|
|
20230728,142600,2851487030,9990,10000,10000,9990,880
|
|
20230728,142500,2842694490,10000,10020,10030,10000,1649
|
|
20230728,142400,2826192940,10030,10050,10050,10030,2652
|
|
20230728,142300,2799593280,10030,10050,10050,10030,150
|
|
20230728,142200,2798088760,10080,10070,10080,10070,203
|
|
20230728,142100,2796043530,10080,10050,10080,10030,356
|
|
20230728,142000,2792470530,10050,10090,10090,10050,625
|
|
20230728,141900,2786186830,10090,10090,10090,10090,3
|
|
20230728,141800,2786156560,10090,10100,10100,10050,1201
|
|
20230728,141700,2774064550,10080,10100,10100,10080,1159
|
|
20230728,141600,2762370440,10090,10100,10110,10090,3050
|
|
20230728,141500,2731585150,10130,10120,10130,10100,468
|
|
20230728,141400,2726852600,10130,10130,10130,10130,335
|
|
20230728,141300,2723459050,10140,10140,10140,10140,4
|
|
20230728,141200,2723418490,10140,10130,10140,10130,201
|
|
20230728,141100,2721382350,10140,10140,10140,10140,0
|
|
20230728,141000,2721382350,10140,10140,10140,10140,757
|
|
20230728,140900,2713706370,10150,10140,10150,10140,151
|
|
20230728,140800,2712175220,10170,10170,10170,10170,1
|
|
20230728,140700,2712165050,10170,10170,10170,10170,57
|
|
20230728,140600,2711585360,10180,10180,10180,10180,1
|
|
20230728,140500,2711575180,10180,10180,10180,10180,11
|
|
20230728,140400,2711463200,10150,10190,10190,10150,2427
|
|
20230728,140300,2686827030,10190,10160,10190,10160,663
|
|
20230728,140200,2680081690,10160,10160,10160,10160,81
|
|
20230728,140100,2679258730,10160,10130,10160,10130,2590
|
|
20230728,140000,2652994280,10130,10120,10130,10100,1306
|
|
20230728,135900,2639769450,10120,10120,10120,10120,160
|
|
20230728,135800,2638150250,10120,10100,10120,10100,381
|
|
20230728,135700,2634298430,10120,10120,10120,10120,152
|
|
20230728,135600,2632760190,10120,10110,10120,10110,1361
|
|
20230728,135500,2618999410,10110,10110,10110,10100,215
|
|
20230728,135400,2616825870,10110,10110,10110,10110,164
|
|
20230728,135300,2615167830,10110,10110,10110,10110,62
|
|
20230728,135200,2614541010,10100,10110,10110,10100,445
|
|
20230728,135100,2610045660,10100,10110,10110,10100,5
|
|
20230728,135000,2609995120,10110,10110,10110,10110,0
|
|
20230728,134900,2609995120,10110,10110,10110,10110,3
|
|
20230728,134800,2609964790,10120,10120,10120,10120,0
|
|
20230728,134700,2609964790,10120,10110,10120,10100,1133
|
|
20230728,134600,2598513710,10120,10120,10120,10110,106
|
|
20230728,134500,2597441010,10110,10110,10120,10110,107
|
|
20230728,134400,2596358640,10120,10120,10120,10120,0
|
|
20230728,134300,2596358640,10120,10120,10120,10110,202
|
|
20230728,134200,2594315400,10120,10120,10120,10120,66
|
|
20230728,134100,2593647480,10120,10120,10120,10120,0
|
|
20230728,134000,2593647480,10120,10120,10120,10120,73
|
|
20230728,133900,2592908720,10110,10120,10120,10110,817
|
|
20230728,133800,2584640690,10120,10120,10120,10120,1
|
|
20230728,133700,2584630570,10110,10090,10110,10090,295
|
|
20230728,133600,2581654000,10100,10100,10100,10100,317
|
|
20230728,133500,2578452300,10100,10090,10100,10090,11
|
|
20230728,133400,2578341210,10100,10100,10100,10100,3
|
|
20230728,133300,2578310910,10100,10090,10100,10090,76
|
|
20230728,133200,2577544040,10070,10070,10070,10070,17
|
|
20230728,133100,2577372850,10070,10080,10080,10070,2322
|
|
20230728,133000,2553976080,10080,10100,10100,10080,121
|
|
20230728,132900,2552756120,10120,10130,10130,10120,4
|
|
20230728,132800,2552715630,10120,10120,10130,10080,2411
|
|
20230728,132700,2528357340,10130,10130,10130,10130,416
|
|
20230728,132600,2524143260,10140,10140,10140,10140,56
|
|
20230728,132500,2523575420,10140,10130,10140,10120,94
|
|
20230728,132400,2522622580,10140,10130,10140,10130,32
|
|
20230728,132300,2522298410,10140,10110,10140,10110,51
|
|
20230728,132200,2521782770,10140,10140,10140,10130,158
|
|
20230728,132100,2520182200,10130,10130,10140,10130,383
|
|
20230728,132000,2516302400,10140,10130,10150,10130,322
|
|
20230728,131900,2513036690,10130,10120,10130,10120,17
|
|
20230728,131800,2512864490,10130,10120,10130,10120,164
|
|
20230728,131700,2511203270,10120,10130,10130,10120,61
|
|
20230728,131600,2510585840,10130,10130,10130,10130,33
|
|
20230728,131500,2510251550,10120,10120,10120,10100,219
|
|
20230728,131400,2508037430,10120,10120,10120,10120,9
|
|
20230728,131300,2507946350,10120,10100,10120,10100,170
|
|
20230728,131200,2506227800,10100,10100,10100,10100,20
|
|
20230728,131100,2506025800,10100,10100,10100,10100,0
|
|
20230728,131000,2506025800,10100,10090,10100,10090,291
|
|
20230728,130900,2503087290,10090,10090,10090,10090,51
|
|
20230728,130800,2502572700,10080,10090,10090,10080,600
|
|
20230728,130700,2496522090,10080,10090,10100,10080,175
|
|
20230728,130600,2494756700,10100,10090,10100,10090,492
|
|
20230728,130500,2489788920,10090,10090,10090,10090,37
|
|
20230728,130400,2489415590,10100,10100,10100,10100,13
|
|
20230728,130300,2489284290,10100,10090,10100,10090,2
|
|
20230728,130200,2489264100,10090,10090,10090,10090,465
|
|
20230728,130100,2484572250,10090,10090,10090,10090,30
|
|
20230728,130000,2484269550,10080,10080,10080,10060,1842
|
|
20230728,125900,2465702270,10080,10070,10080,10060,217
|
|
20230728,125800,2463517580,10080,10070,10080,10070,447
|
|
20230728,125700,2459014420,10090,10090,10090,10090,20
|
|
20230728,125600,2458812620,10090,10070,10090,10070,129
|
|
20230728,125500,2457511970,10070,10080,10080,10070,346
|
|
20230728,125400,2454026550,10090,10100,10100,10090,268
|
|
20230728,125300,2451320840,10120,10090,10120,10090,102
|
|
20230728,125200,2450291600,10090,10090,10090,10090,25
|
|
20230728,125100,2450039350,10090,10090,10090,10090,125
|
|
20230728,125000,2448778100,10120,10090,10120,10090,246
|
|
20230728,124900,2446295930,10120,10130,10130,10120,1101
|
|
20230728,124800,2435145800,10130,10100,10130,10090,144
|
|
20230728,124700,2433691540,10130,10120,10130,10090,347
|
|
20230728,124600,2430182020,10120,10120,10140,10120,11
|
|
20230728,124500,2430070640,10120,10120,10120,10120,20
|
|
20230728,124400,2429868240,10120,10140,10140,10120,439
|
|
20230728,124300,2425418400,10070,10140,10140,10050,1992
|
|
20230728,124200,2405333880,10130,10130,10130,10130,978
|
|
20230728,124100,2395426740,10130,10160,10160,10130,537
|
|
20230728,124000,2389979140,10160,10160,10160,10150,421
|
|
20230728,123900,2385702510,10170,10170,10170,10170,0
|
|
20230728,123800,2385702510,10170,10160,10190,10160,1007
|
|
20230728,123700,2375462000,10160,10190,10190,10160,560
|
|
20230728,123600,2369770900,10170,10160,10170,10160,795
|
|
20230728,123500,2361689250,10170,10180,10180,10170,1540
|
|
20230728,123400,2346026440,10180,10190,10190,10180,404
|
|
20230728,123300,2341909710,10200,10160,10200,10160,5
|
|
20230728,123200,2341858750,10200,10200,10200,10160,1362
|
|
20230728,123100,2328008590,10200,10220,10220,10200,82
|
|
20230728,123000,2327172170,10210,10170,10220,10170,302
|
|
20230728,122900,2324094740,10170,10180,10180,10150,3611
|
|
20230728,122800,2287405320,10180,10240,10240,10180,3754
|
|
20230728,122700,2249100380,10220,10240,10250,10220,4485
|
|
20230728,122600,2203163220,10230,10190,10230,10190,12301
|
|
20230728,122500,2077632950,10200,10200,10200,10190,931
|
|
20230728,122400,2068142780,10190,10200,10200,10190,340
|
|
20230728,122300,2064674790,10200,10180,10200,10170,5559
|
|
20230728,122200,2008016930,10180,10190,10190,10180,33
|
|
20230728,122100,2007680860,10190,10190,10190,10180,48
|
|
20230728,122000,2007191840,10190,10190,10190,10180,282
|
|
20230728,121900,2004319260,10180,10180,10180,10180,715
|
|
20230728,121800,1997040560,10180,10170,10180,10170,199
|
|
20230728,121700,1995016010,10180,10170,10180,10170,611
|
|
20230728,121600,1988802110,10170,10170,10170,10170,164
|
|
20230728,121500,1987134230,10170,10170,10170,10170,683
|
|
20230728,121400,1980188120,10170,10170,10170,10170,700
|
|
20230728,121300,1973069120,10170,10170,10170,10170,1310
|
|
20230728,121200,1959746420,10170,10170,10170,10170,252
|
|
20230728,121100,1957183580,10170,10180,10180,10170,183
|
|
20230728,121000,1955321520,10180,10180,10180,10180,72
|
|
20230728,120900,1954588560,10180,10180,10180,10180,57
|
|
20230728,120800,1954008300,10160,10170,10180,10160,299
|
|
20230728,120700,1950964770,10170,10170,10170,10160,86
|
|
20230728,120600,1950090450,10170,10170,10180,10160,105
|
|
20230728,120500,1949022900,10180,10180,10180,10160,301
|
|
20230728,120400,1945958960,10180,10180,10180,10180,56
|
|
20230728,120300,1945388880,10190,10190,10190,10190,60
|
|
20230728,120200,1944777480,10190,10190,10190,10190,22
|
|
20230728,120100,1944553300,10190,10150,10190,10150,104
|
|
20230728,120000,1943495840,10150,10150,10150,10150,36
|
|
20230728,115900,1943130440,10150,10150,10150,10150,58
|
|
20230728,115800,1942541740,10150,10150,10150,10150,270
|
|
20230728,115700,1939801240,10150,10150,10150,10150,3050
|
|
20230728,115600,1908843740,10150,10150,10150,10150,115
|
|
20230728,115500,1907676490,10150,10140,10190,10140,710
|
|
20230728,115400,1900448110,10150,10160,10160,10150,1010
|
|
20230728,115300,1890195580,10160,10160,10160,10150,163
|
|
20230728,115200,1888541100,10180,10200,10200,10170,1992
|
|
20230728,115100,1868281500,10200,10190,10200,10170,219
|
|
20230728,115000,1866049930,10170,10200,10200,10170,759
|
|
20230728,114900,1858314150,10200,10190,10200,10190,2014
|
|
20230728,114800,1837781960,10190,10190,10190,10150,467
|
|
20230728,114700,1833036070,10190,10180,10190,10180,363
|
|
20230728,114600,1829340720,10180,10170,10180,10170,634
|
|
20230728,114500,1822889350,10140,10170,10170,10130,128
|
|
20230728,114400,1821588230,10170,10170,10170,10170,306
|
|
20230728,114300,1818476210,10170,10150,10170,10140,1582
|
|
20230728,114200,1802397180,10140,10130,10140,10130,517
|
|
20230728,114100,1797154840,10130,10140,10140,10120,128
|
|
20230728,114000,1795858140,10140,10130,10140,10130,101
|
|
20230728,113900,1794834990,10130,10090,10130,10090,833
|
|
20230728,113800,1786418440,10090,10100,10100,10090,619
|
|
20230728,113700,1780170360,10100,10100,10100,10100,1
|
|
20230728,113600,1780160260,10100,10090,10110,10090,84
|
|
20230728,113500,1779311540,10090,10090,10090,10090,147
|
|
20230728,113400,1777828310,10090,10090,10090,10090,30
|
|
20230728,113300,1777525610,10110,10100,10110,10100,131
|
|
20230728,113200,1776202400,10100,10100,10100,10100,101
|
|
20230728,113100,1775182300,10110,10110,10110,10110,191
|
|
20230728,113000,1773251290,10110,10100,10110,10100,925
|
|
20230728,112900,1763908670,10130,10090,10130,10090,503
|
|
20230728,112800,1758833290,10100,10120,10120,10100,489
|
|
20230728,112700,1753892320,10120,10120,10120,10120,1890
|
|
20230728,112600,1734765520,10130,10140,10140,10130,716
|
|
20230728,112500,1727509600,10150,10150,10150,10150,94
|
|
20230728,112400,1726555500,10150,10150,10150,10150,11
|
|
20230728,112300,1726443850,10150,10150,10150,10150,295
|
|
20230728,112200,1723449600,10160,10160,10160,10150,261
|
|
20230728,112100,1720798770,10160,10160,10160,10160,657
|
|
20230728,112000,1714123650,10160,10150,10160,10150,44
|
|
20230728,111900,1713677030,10160,10140,10160,10140,826
|
|
20230728,111800,1705299810,10150,10140,10150,10140,780
|
|
20230728,111700,1697386340,10140,10140,10140,10140,5
|
|
20230728,111600,1697335640,10140,10130,10140,10130,229
|
|
20230728,111500,1695013680,10130,10150,10150,10130,411
|
|
20230728,111400,1690843110,10160,10160,10160,10160,461
|
|
20230728,111300,1686159350,10160,10160,10160,10160,557
|
|
20230728,111200,1680500230,10170,10160,10170,10160,855
|
|
20230728,111100,1671809410,10150,10170,10170,10150,352
|
|
20230728,111000,1668233850,10160,10160,10160,10150,434
|
|
20230728,110900,1663825230,10180,10180,10180,10180,62
|
|
20230728,110800,1663194070,10180,10160,10180,10150,560
|
|
20230728,110700,1657498790,10170,10170,10170,10170,6
|
|
20230728,110600,1657437770,10170,10100,10170,10100,2641
|
|
20230728,110500,1630643400,10120,10110,10120,10110,84
|
|
20230728,110400,1629793570,10110,10110,10110,10110,4
|
|
20230728,110300,1629753130,10110,10120,10120,10110,180
|
|
20230728,110200,1627933200,10120,10150,10150,10120,720
|
|
20230728,110100,1620640280,10130,10140,10140,10130,516
|
|
20230728,110000,1615409200,10150,10140,10150,10130,378
|
|
20230728,105900,1611573190,10140,10140,10140,10140,517
|
|
20230728,105800,1606330810,10140,10080,10140,10080,2465
|
|
20230728,105700,1581445160,10090,10050,10090,10030,454
|
|
20230728,105600,1576882180,10030,10050,10050,10030,3474
|
|
20230728,105500,1542014300,10080,10060,10080,10060,257
|
|
20230728,105400,1539424510,10070,10070,10070,10070,573
|
|
20230728,105300,1533654400,10070,10040,10070,10040,228
|
|
20230728,105200,1531364190,10040,10070,10080,10040,1425
|
|
20230728,105100,1517043050,10070,10080,10080,10050,1649
|
|
20230728,105000,1500452020,10080,10110,10110,10080,681
|
|
20230728,104900,1493577640,10110,10120,10170,10100,3618
|
|
20230728,104800,1457001420,10120,10110,10120,10100,680
|
|
20230728,104700,1450131420,10100,10140,10140,10100,1285
|
|
20230728,104600,1437145370,10140,10130,10140,10100,683
|
|
20230728,104500,1430236710,10170,10200,10200,10140,4922
|
|
20230728,104400,1380255430,10190,10150,10200,10150,1906
|
|
20230728,104300,1360851080,10150,10180,10200,10140,2183
|
|
20230728,104200,1338673580,10180,10090,10200,10090,6880
|
|
20230728,104100,1268753840,10080,10050,10080,10050,47
|
|
20230728,104000,1268280380,10050,10090,10100,10040,1417
|
|
20230728,103900,1253977410,10100,10050,10100,10000,4965
|
|
20230728,103800,1204089140,10050,10020,10050,10000,15063
|
|
20230728,103700,1053113500,10020,10010,10020,10010,608
|
|
20230728,103600,1047027390,10010,10000,10010,9990,1323
|
|
20230728,103500,1033809360,9990,10010,10020,9990,1192
|
|
20230728,103400,1021880650,10010,9970,10010,9970,9374
|
|
20230728,103300,928215010,9970,9960,9970,9960,242
|
|
20230728,103200,925802280,9980,9980,9980,9980,0
|
|
20230728,103100,925802280,9980,9980,9980,9980,202
|
|
20230728,103000,923786320,9980,9940,9980,9940,1361
|
|
20230728,102900,910245970,9930,9940,9940,9930,829
|
|
20230728,102800,902012890,9930,9950,9950,9930,2338
|
|
20230728,102700,878765560,9950,9950,9950,9950,56
|
|
20230728,102600,878208360,9950,9950,9950,9950,102
|
|
20230728,102500,877193460,9940,9950,9980,9940,5205
|
|
20230728,102400,825361990,9950,9950,9950,9950,410
|
|
20230728,102300,821282490,9950,9950,9950,9950,602
|
|
20230728,102200,815292590,9950,9950,9960,9940,1970
|
|
20230728,102100,795689910,9950,9910,9950,9910,2470
|
|
20230728,102000,771143360,9910,9920,9920,9910,64
|
|
20230728,101900,770508530,9920,9920,9920,9920,137
|
|
20230728,101800,769149490,9920,9910,9920,9910,279
|
|
20230728,101700,766382960,9910,9900,9910,9900,1066
|
|
20230728,101600,755819900,9910,9900,9910,9900,255
|
|
20230728,101500,753295390,9870,9900,9900,9870,20
|
|
20230728,101400,753097810,9910,9900,9910,9900,1358
|
|
20230728,101300,739650990,9890,9890,9890,9890,141
|
|
20230728,101200,738256500,9890,9890,9890,9890,83
|
|
20230728,101100,737435630,9870,9900,9900,9870,226
|
|
20230728,101000,735204480,9890,9870,9890,9870,2628
|
|
20230728,100900,709218300,9860,9870,9870,9860,451
|
|
20230728,100800,704771380,9870,9860,9870,9860,300
|
|
20230728,100700,701811020,9860,9830,9860,9830,74
|
|
20230728,100600,701082100,9830,9820,9830,9820,280
|
|
20230728,100500,698330200,9820,9820,9820,9820,0
|
|
20230728,100400,698330200,9820,9820,9820,9820,12
|
|
20230728,100300,698212360,9810,9830,9840,9810,632
|
|
20230728,100200,692005300,9830,9830,9830,9830,41
|
|
20230728,100100,691602270,9830,9810,9830,9800,331
|
|
20230728,100000,688355760,9820,9830,9830,9810,1903
|
|
20230728,095900,669667530,9830,9830,9830,9830,350
|
|
20230728,095800,666227030,9820,9830,9830,9820,251
|
|
20230728,095700,663760210,9830,9830,9830,9830,1186
|
|
20230728,095600,652101830,9850,9870,9870,9850,378
|
|
20230728,095500,648378510,9870,9870,9870,9870,0
|
|
20230728,095400,648378510,9870,9870,9870,9870,120
|
|
20230728,095300,647194110,9870,9870,9870,9870,4
|
|
20230728,095200,647154630,9830,9870,9870,9830,451
|
|
20230728,095100,642717060,9870,9880,9880,9820,4
|
|
20230728,095000,642677610,9820,9830,9830,9820,724
|
|
20230728,094900,635567830,9820,9820,9820,9820,1177
|
|
20230728,094800,624009690,9810,9880,9880,9810,4729
|
|
20230728,094700,577518470,9880,9930,9930,9880,90
|
|
20230728,094600,576625640,9930,9930,9930,9930,79
|
|
20230728,094500,575841170,9930,9900,9930,9870,531
|
|
20230728,094400,570582970,9900,9900,9900,9900,261
|
|
20230728,094300,567999070,9890,9860,9890,9860,1084
|
|
20230728,094200,557281310,9860,9890,9890,9860,160
|
|
20230728,094100,555699810,9890,9880,9890,9880,24
|
|
20230728,094000,555462460,9890,9840,9890,9840,2720
|
|
20230728,093900,528665340,9840,9850,9850,9840,240
|
|
20230728,093800,526301370,9850,9870,9870,9820,248
|
|
20230728,093700,523859320,9850,9840,9850,9840,107
|
|
20230728,093600,522806370,9850,9850,9850,9850,89
|
|
20230728,093500,521929720,9850,9840,9870,9840,897
|
|
20230728,093400,513102060,9870,9870,9870,9870,1
|
|
20230728,093300,513092190,9870,9870,9870,9870,201
|
|
20230728,093200,511108320,9870,9870,9870,9810,4285
|
|
20230728,093100,468922680,9890,9890,9890,9890,177
|
|
20230728,093000,467172150,9890,9890,9900,9890,855
|
|
20230728,092900,458716150,9890,9890,9900,9890,596
|
|
20230728,092800,452821690,9900,9900,9900,9890,127
|
|
20230728,092700,451564450,9900,9900,9900,9900,215
|
|
20230728,092600,449435950,9900,9900,9900,9900,125
|
|
20230728,092500,448198450,9900,9890,9900,9890,76
|
|
20230728,092400,447446750,9890,9890,9900,9890,203
|
|
20230728,092300,445438680,9890,9890,9890,9890,42
|
|
20230728,092200,445023300,9900,9900,9900,9890,106
|
|
20230728,092100,443974400,9900,9860,9900,9840,599
|
|
20230728,092000,438073260,9840,9950,9960,9840,1591
|
|
20230728,091900,422349830,9930,9950,9950,9930,2319
|
|
20230728,091800,399278970,9950,9890,9950,9890,13127
|
|
20230728,091700,268954930,9890,9900,9900,9840,218
|
|
20230728,091600,266807380,9900,9930,9930,9890,1999
|
|
20230728,091500,247006650,9930,9900,9930,9900,1790
|
|
20230728,091400,229250630,9900,9830,9900,9830,729
|
|
20230728,091300,222046900,9830,9850,9870,9820,493
|
|
20230728,091200,217187160,9820,9820,9820,9810,682
|
|
20230728,091100,210495550,9810,9810,9810,9810,110
|
|
20230728,091000,209416450,9810,9800,9810,9800,1177
|
|
20230728,090900,197880140,9790,9790,9790,9790,964
|
|
20230728,090800,188442580,9790,9810,9810,9790,742
|
|
20230728,090700,181168190,9800,9920,9920,9800,2023
|
|
20230728,090600,161216950,9930,9900,9930,9880,2667
|
|
20230728,090500,134798070,9930,9850,9940,9850,3676
|
|
20230728,090400,98477860,9850,9840,9890,9840,1997
|
|
20230728,090300,78777260,9810,9800,9810,9800,435
|
|
20230728,090200,74509930,9800,9850,9850,9800,700
|
|
20230728,090100,67634930,9850,9740,9850,9740,935
|
|
20230728,090000,58519480,9880,9680,9880,9680,5826
|