650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194700,3933971910,7500,7500,7500,7500,12564
|
|
20230728,194600,3933971910,7500,7500,7500,7500,0
|
|
20230728,194500,3933971910,7500,7500,7500,7500,0
|
|
20230728,194400,3933971910,7500,7500,7500,7500,0
|
|
20230728,194300,3933971910,7500,7500,7500,7500,0
|
|
20230728,194200,3933971910,7500,7500,7500,7500,0
|
|
20230728,194100,3933971910,7500,7500,7500,7500,0
|
|
20230728,194000,3933971910,7500,7500,7500,7500,0
|
|
20230728,193900,3933971910,7500,7500,7500,7500,0
|
|
20230728,193800,3933971910,7500,7500,7500,7500,0
|
|
20230728,193700,3933971910,7500,7500,7500,7500,0
|
|
20230728,193600,3933971910,7500,7500,7500,7500,0
|
|
20230728,193500,3933971910,7500,7500,7500,7500,0
|
|
20230728,193400,3933971910,7500,7500,7500,7500,0
|
|
20230728,193300,3933971910,7500,7500,7500,7500,0
|
|
20230728,193200,3933971910,7500,7500,7500,7500,0
|
|
20230728,193100,3933971910,7500,7500,7500,7500,0
|
|
20230728,193000,3933971910,7500,7500,7500,7500,0
|
|
20230728,192900,3933971910,7500,7500,7500,7500,0
|
|
20230728,192800,3933971910,7500,7500,7500,7500,0
|
|
20230728,192700,3933971910,7500,7500,7500,7500,0
|
|
20230728,192600,3933971910,7500,7500,7500,7500,0
|
|
20230728,192500,3933971910,7500,7500,7500,7500,0
|
|
20230728,192400,3933971910,7500,7500,7500,7500,0
|
|
20230728,192300,3933971910,7500,7500,7500,7500,0
|
|
20230728,192200,3933971910,7500,7500,7500,7500,0
|
|
20230728,192100,3933971910,7500,7500,7500,7500,0
|
|
20230728,192000,3933971910,7500,7500,7500,7500,0
|
|
20230728,191900,3933971910,7500,7500,7500,7500,0
|
|
20230728,191800,3933971910,7500,7500,7500,7500,0
|
|
20230728,191700,3933971910,7500,7500,7500,7500,12564
|
|
20230728,191600,3933971910,7500,7500,7500,7500,0
|
|
20230728,191500,3933971910,7500,7500,7500,7500,0
|
|
20230728,191400,3933971910,7500,7500,7500,7500,0
|
|
20230728,191300,3933971910,7500,7500,7500,7500,0
|
|
20230728,191200,3933971910,7500,7500,7500,7500,0
|
|
20230728,191100,3933971910,7500,7500,7500,7500,0
|
|
20230728,191000,3933971910,7500,7500,7500,7500,0
|
|
20230728,190900,3933971910,7500,7500,7500,7500,0
|
|
20230728,190800,3933971910,7500,7500,7500,7500,0
|
|
20230728,190700,3933971910,7500,7500,7500,7500,0
|
|
20230728,190600,3933971910,7500,7500,7500,7500,0
|
|
20230728,190500,3933971910,7500,7500,7500,7500,0
|
|
20230728,190400,3933971910,7500,7500,7500,7500,0
|
|
20230728,190300,3933971910,7500,7500,7500,7500,0
|
|
20230728,190200,3933971910,7500,7500,7500,7500,0
|
|
20230728,190100,3933971910,7500,7500,7500,7500,0
|
|
20230728,190000,3933971910,7500,7500,7500,7500,0
|
|
20230728,185900,3933971910,7500,7500,7500,7500,0
|
|
20230728,185800,3933971910,7500,7500,7500,7500,0
|
|
20230728,185700,3933971910,7500,7500,7500,7500,0
|
|
20230728,185600,3933971910,7500,7500,7500,7500,0
|
|
20230728,185500,3933971910,7500,7500,7500,7500,0
|
|
20230728,185400,3933971910,7500,7500,7500,7500,0
|
|
20230728,185300,3933971910,7500,7500,7500,7500,0
|
|
20230728,185200,3933971910,7500,7500,7500,7500,0
|
|
20230728,185100,3933971910,7500,7500,7500,7500,0
|
|
20230728,185000,3933971910,7500,7500,7500,7500,0
|
|
20230728,184900,3933971910,7500,7500,7500,7500,0
|
|
20230728,184800,3933971910,7500,7500,7500,7500,0
|
|
20230728,184700,3933971910,7500,7500,7500,7500,12564
|
|
20230728,184600,3933971910,7500,7500,7500,7500,0
|
|
20230728,184500,3933971910,7500,7500,7500,7500,0
|
|
20230728,184400,3933971910,7500,7500,7500,7500,0
|
|
20230728,184300,3933971910,7500,7500,7500,7500,0
|
|
20230728,184200,3933971910,7500,7500,7500,7500,0
|
|
20230728,184100,3933971910,7500,7500,7500,7500,0
|
|
20230728,184000,3933971910,7500,7500,7500,7500,0
|
|
20230728,183900,3933971910,7500,7500,7500,7500,0
|
|
20230728,183800,3933971910,7500,7500,7500,7500,0
|
|
20230728,183700,3933971910,7500,7500,7500,7500,0
|
|
20230728,183600,3933971910,7500,7500,7500,7500,0
|
|
20230728,183500,3933971910,7500,7500,7500,7500,0
|
|
20230728,183400,3933971910,7500,7500,7500,7500,0
|
|
20230728,183300,3933971910,7500,7500,7500,7500,0
|
|
20230728,183200,3933971910,7500,7500,7500,7500,0
|
|
20230728,183100,3933971910,7500,7500,7500,7500,0
|
|
20230728,183000,3933971910,7500,7500,7500,7500,0
|
|
20230728,182900,3933971910,7500,7500,7500,7500,0
|
|
20230728,182800,3933971910,7500,7500,7500,7500,0
|
|
20230728,182700,3933971910,7500,7500,7500,7500,0
|
|
20230728,182600,3933971910,7500,7500,7500,7500,0
|
|
20230728,182500,3933971910,7500,7500,7500,7500,0
|
|
20230728,182400,3933971910,7500,7500,7500,7500,0
|
|
20230728,182300,3933971910,7500,7500,7500,7500,0
|
|
20230728,182200,3933971910,7500,7500,7500,7500,0
|
|
20230728,182100,3933971910,7500,7500,7500,7500,0
|
|
20230728,182000,3933971910,7500,7500,7500,7500,0
|
|
20230728,181900,3933971910,7500,7500,7500,7500,0
|
|
20230728,181800,3933971910,7500,7500,7500,7500,0
|
|
20230728,181700,3933971910,7500,7500,7500,7500,12564
|
|
20230728,181600,3933971910,7500,7500,7500,7500,0
|
|
20230728,181500,3933971910,7500,7500,7500,7500,0
|
|
20230728,181400,3933971910,7500,7500,7500,7500,0
|
|
20230728,181300,3933971910,7500,7500,7500,7500,0
|
|
20230728,181200,3933971910,7500,7500,7500,7500,0
|
|
20230728,181100,3933971910,7500,7500,7500,7500,0
|
|
20230728,181000,3933971910,7500,7500,7500,7500,0
|
|
20230728,180900,3933971910,7500,7500,7500,7500,0
|
|
20230728,180800,3933971910,7500,7500,7500,7500,0
|
|
20230728,180700,3933971910,7500,7500,7500,7500,0
|
|
20230728,180600,3933971910,7500,7500,7500,7500,0
|
|
20230728,180500,3933971910,7500,7500,7500,7500,0
|
|
20230728,180400,3933971910,7500,7500,7500,7500,0
|
|
20230728,180300,3933971910,7500,7500,7500,7500,0
|
|
20230728,180200,3933971910,7500,7500,7500,7500,0
|
|
20230728,180100,3933971910,7500,7500,7500,7500,0
|
|
20230728,180000,3933971910,7500,7500,7500,7500,0
|
|
20230728,175900,3933971910,7500,7500,7500,7500,0
|
|
20230728,175800,3933971910,7500,7500,7500,7500,0
|
|
20230728,175700,3933971910,7500,7500,7500,7500,0
|
|
20230728,175600,3933971910,7500,7500,7500,7500,0
|
|
20230728,175500,3933971910,7500,7500,7500,7500,0
|
|
20230728,175400,3933971910,7500,7500,7500,7500,0
|
|
20230728,175300,3933971910,7500,7500,7500,7500,0
|
|
20230728,175200,3933971910,7500,7500,7500,7500,0
|
|
20230728,175100,3933971910,7500,7500,7500,7500,0
|
|
20230728,175000,3933971910,7500,7500,7500,7500,0
|
|
20230728,174900,3933971910,7500,7500,7500,7500,0
|
|
20230728,174800,3933971910,7500,7500,7500,7500,0
|
|
20230728,174700,3933971910,7500,7500,7500,7500,12564
|
|
20230728,174600,3933971910,7500,7500,7500,7500,0
|
|
20230728,174500,3933971910,7500,7500,7500,7500,0
|
|
20230728,174400,3933971910,7500,7500,7500,7500,0
|
|
20230728,174300,3933971910,7500,7500,7500,7500,0
|
|
20230728,174200,3933971910,7500,7500,7500,7500,0
|
|
20230728,174100,3933971910,7500,7500,7500,7500,0
|
|
20230728,174000,3933971910,7500,7500,7500,7500,0
|
|
20230728,173900,3933971910,7500,7500,7500,7500,0
|
|
20230728,173800,3933971910,7500,7500,7500,7500,0
|
|
20230728,173700,3933971910,7500,7500,7500,7500,0
|
|
20230728,173600,3933971910,7500,7500,7500,7500,0
|
|
20230728,173500,3933971910,7500,7500,7500,7500,0
|
|
20230728,173400,3933971910,7500,7500,7500,7500,0
|
|
20230728,173300,3933971910,7500,7500,7500,7500,0
|
|
20230728,173200,3933971910,7500,7500,7500,7500,0
|
|
20230728,173100,3933971910,7500,7500,7500,7500,0
|
|
20230728,173000,3933971910,7500,7500,7500,7500,0
|
|
20230728,172900,3933971910,7500,7500,7500,7500,0
|
|
20230728,172800,3933971910,7500,7500,7500,7500,0
|
|
20230728,172700,3933971910,7500,7500,7500,7500,0
|
|
20230728,172600,3933971910,7500,7500,7500,7500,0
|
|
20230728,172500,3933971910,7500,7500,7500,7500,0
|
|
20230728,172400,3933971910,7500,7500,7500,7500,0
|
|
20230728,172300,3933971910,7500,7500,7500,7500,0
|
|
20230728,172200,3933971910,7500,7500,7500,7500,0
|
|
20230728,172100,3933971910,7500,7500,7500,7500,0
|
|
20230728,172000,3933971910,7500,7500,7500,7500,0
|
|
20230728,171900,3933971910,7500,7500,7500,7500,0
|
|
20230728,171800,3933971910,7500,7500,7500,7500,0
|
|
20230728,171700,3933971910,7500,7500,7500,7500,12564
|
|
20230728,171600,3933971910,7500,7500,7500,7500,0
|
|
20230728,171500,3933971910,7500,7500,7500,7500,0
|
|
20230728,171400,3933971910,7500,7500,7500,7500,0
|
|
20230728,171300,3933971910,7500,7500,7500,7500,0
|
|
20230728,171200,3933971910,7500,7500,7500,7500,0
|
|
20230728,171100,3933971910,7500,7500,7500,7500,0
|
|
20230728,171000,3933971910,7500,7500,7500,7500,0
|
|
20230728,170900,3933971910,7500,7500,7500,7500,0
|
|
20230728,170800,3933971910,7500,7500,7500,7500,0
|
|
20230728,170700,3933971910,7500,7500,7500,7500,0
|
|
20230728,170600,3933971910,7500,7500,7500,7500,0
|
|
20230728,170500,3933971910,7500,7500,7500,7500,0
|
|
20230728,170400,3933971910,7500,7500,7500,7500,0
|
|
20230728,170300,3933971910,7500,7500,7500,7500,0
|
|
20230728,170200,3933971910,7500,7500,7500,7500,0
|
|
20230728,170100,3933971910,7500,7500,7500,7500,0
|
|
20230728,170000,3933971910,7500,7500,7500,7500,0
|
|
20230728,165900,3933971910,7500,7500,7500,7500,0
|
|
20230728,165800,3933971910,7500,7500,7500,7500,0
|
|
20230728,165700,3933971910,7500,7500,7500,7500,0
|
|
20230728,165600,3933971910,7500,7500,7500,7500,0
|
|
20230728,165500,3933971910,7500,7500,7500,7500,0
|
|
20230728,165400,3933971910,7500,7500,7500,7500,0
|
|
20230728,165300,3933971910,7500,7500,7500,7500,0
|
|
20230728,165200,3933971910,7500,7500,7500,7500,0
|
|
20230728,165100,3933971910,7500,7500,7500,7500,0
|
|
20230728,165000,3933971910,7500,7500,7500,7500,0
|
|
20230728,164900,3933971910,7500,7500,7500,7500,0
|
|
20230728,164800,3933971910,7500,7500,7500,7500,0
|
|
20230728,164700,3933971910,7500,7500,7500,7500,12564
|
|
20230728,164600,3933971910,7500,7500,7500,7500,0
|
|
20230728,164500,3933971910,7500,7500,7500,7500,0
|
|
20230728,164400,3933971910,7500,7500,7500,7500,0
|
|
20230728,164300,3933971910,7500,7500,7500,7500,0
|
|
20230728,164200,3933971910,7500,7500,7500,7500,0
|
|
20230728,164100,3933971910,7500,7500,7500,7500,0
|
|
20230728,164000,3933971910,7500,7500,7500,7500,0
|
|
20230728,163900,3933971910,7500,7500,7500,7500,0
|
|
20230728,163800,3933971910,7500,7500,7500,7500,0
|
|
20230728,163700,3933971910,7500,7500,7500,7500,0
|
|
20230728,163600,3933971910,7500,7500,7500,7500,0
|
|
20230728,163500,3933971910,7500,7500,7500,7500,0
|
|
20230728,163400,3933971910,7500,7500,7500,7500,0
|
|
20230728,163300,3933971910,7500,7500,7500,7500,0
|
|
20230728,163200,3933971910,7500,7500,7500,7500,0
|
|
20230728,163100,3933971910,7500,7500,7500,7500,0
|
|
20230728,163000,3933971910,7500,7500,7500,7500,0
|
|
20230728,162900,3933971910,7500,7500,7500,7500,0
|
|
20230728,162800,3933971910,7500,7500,7500,7500,0
|
|
20230728,162700,3933971910,7500,7500,7500,7500,0
|
|
20230728,162600,3933971910,7500,7500,7500,7500,0
|
|
20230728,162500,3933971910,7500,7500,7500,7500,0
|
|
20230728,162400,3933971910,7500,7500,7500,7500,0
|
|
20230728,162300,3933971910,7500,7500,7500,7500,0
|
|
20230728,162200,3933971910,7500,7500,7500,7500,0
|
|
20230728,162100,3933971910,7500,7500,7500,7500,0
|
|
20230728,162000,3933971910,7500,7500,7500,7500,0
|
|
20230728,161900,3933971910,7500,7500,7500,7500,0
|
|
20230728,161800,3933971910,7500,7500,7500,7500,0
|
|
20230728,161700,3933971910,7500,7500,7500,7500,12564
|
|
20230728,161600,3933971910,7500,7500,7500,7500,0
|
|
20230728,161500,3933971910,7500,7500,7500,7500,0
|
|
20230728,161400,3933971910,7500,7500,7500,7500,0
|
|
20230728,161300,3933971910,7500,7500,7500,7500,0
|
|
20230728,161200,3933971910,7500,7500,7500,7500,0
|
|
20230728,161100,3933971910,7500,7500,7500,7500,0
|
|
20230728,161000,3933971910,7500,7500,7500,7500,0
|
|
20230728,160900,3933971910,7500,7500,7500,7500,0
|
|
20230728,160800,3933971910,7500,7500,7500,7500,0
|
|
20230728,160700,3933971910,7500,7500,7500,7500,0
|
|
20230728,160600,3933971910,7500,7500,7500,7500,0
|
|
20230728,160500,3933971910,7500,7500,7500,7500,0
|
|
20230728,160400,3933971910,7500,7500,7500,7500,0
|
|
20230728,160300,3933971910,7500,7500,7500,7500,0
|
|
20230728,160200,3933971910,7500,7500,7500,7500,0
|
|
20230728,160100,3933971910,7500,7500,7500,7500,0
|
|
20230728,160000,3933971910,7500,7500,7500,7500,0
|
|
20230728,155900,3933971910,7500,7500,7500,7500,0
|
|
20230728,155800,3933971910,7500,7500,7500,7500,0
|
|
20230728,155700,3933971910,7500,7500,7500,7500,0
|
|
20230728,155600,3933971910,7500,7500,7500,7500,0
|
|
20230728,155500,3933971910,7500,7500,7500,7500,0
|
|
20230728,155400,3933971910,7500,7500,7500,7500,0
|
|
20230728,155300,3933971910,7500,7500,7500,7500,0
|
|
20230728,155200,3933971910,7500,7500,7500,7500,0
|
|
20230728,155100,3933971910,7500,7500,7500,7500,0
|
|
20230728,155000,3933971910,7500,7500,7500,7500,0
|
|
20230728,154900,3933971910,7500,7500,7500,7500,0
|
|
20230728,154800,3933971910,7500,7500,7500,7500,0
|
|
20230728,154700,3933971910,7500,7500,7500,7500,12564
|
|
20230728,154600,3933971910,7500,7500,7500,7500,0
|
|
20230728,154500,3933971910,7500,7500,7500,7500,0
|
|
20230728,154400,3933971910,7500,7500,7500,7500,0
|
|
20230728,154300,3933971910,7500,7500,7500,7500,0
|
|
20230728,154200,3933971910,7500,7500,7500,7500,0
|
|
20230728,154100,3933971910,7500,7500,7500,7500,0
|
|
20230728,154000,3933971910,7500,7500,7500,7500,0
|
|
20230728,153900,3933971910,7500,7500,7500,7500,0
|
|
20230728,153800,3933971910,7500,7500,7500,7500,0
|
|
20230728,153700,3933971910,7500,7500,7500,7500,0
|
|
20230728,153600,3933971910,7500,7500,7500,7500,0
|
|
20230728,153500,3933971910,7500,7500,7500,7500,0
|
|
20230728,153400,3933971910,7500,7500,7500,7500,0
|
|
20230728,153300,3933971910,7500,7500,7500,7500,0
|
|
20230728,153200,3933971910,7500,7500,7500,7500,0
|
|
20230728,153100,3933971910,7500,7500,7500,7500,0
|
|
20230728,153000,3933971910,7500,7500,7500,7500,12564
|
|
20230728,152900,3839741910,7530,7530,7530,7530,0
|
|
20230728,152800,3839741910,7530,7530,7530,7530,0
|
|
20230728,152700,3839741910,7530,7530,7530,7530,0
|
|
20230728,152600,3839741910,7530,7530,7530,7530,0
|
|
20230728,152500,3839741910,7530,7530,7530,7530,0
|
|
20230728,152400,3839741910,7530,7530,7530,7530,0
|
|
20230728,152300,3839741910,7530,7530,7530,7530,0
|
|
20230728,152200,3839741910,7530,7530,7530,7530,0
|
|
20230728,152100,3839741910,7530,7530,7530,7530,0
|
|
20230728,152000,3839741910,7530,7530,7530,7530,0
|
|
20230728,151900,3839741910,7530,7530,7530,7520,1239
|
|
20230728,151800,3830424450,7530,7520,7530,7520,441
|
|
20230728,151700,3827107930,7520,7520,7530,7520,1551
|
|
20230728,151600,3815444320,7520,7510,7520,7510,2486
|
|
20230728,151500,3796762540,7520,7520,7520,7510,764
|
|
20230728,151400,3791019260,7520,7510,7520,7510,2330
|
|
20230728,151300,3773520280,7520,7510,7520,7510,896
|
|
20230728,151200,3766784770,7520,7520,7520,7510,1665
|
|
20230728,151100,3754267970,7520,7520,7520,7510,404
|
|
20230728,151000,3751233360,7520,7520,7520,7510,217
|
|
20230728,150900,3749603480,7520,7510,7520,7510,76
|
|
20230728,150800,3749032690,7510,7510,7510,7500,641
|
|
20230728,150700,3744220950,7510,7510,7510,7500,408
|
|
20230728,150600,3741156910,7510,7510,7510,7500,589
|
|
20230728,150500,3736733560,7510,7500,7510,7490,1694
|
|
20230728,150400,3724029040,7500,7510,7520,7500,3385
|
|
20230728,150300,3698628470,7520,7530,7530,7520,156
|
|
20230728,150200,3697455340,7530,7520,7530,7510,942
|
|
20230728,150100,3690367070,7520,7520,7520,7510,275
|
|
20230728,150000,3688301210,7520,7530,7530,7520,381
|
|
20230728,145900,3685434350,7530,7520,7530,7510,913
|
|
20230728,145800,3678570700,7520,7520,7520,7500,433
|
|
20230728,145700,3675320800,7520,7510,7520,7510,247
|
|
20230728,145600,3673464470,7510,7520,7520,7510,211
|
|
20230728,145500,3671879300,7520,7510,7530,7510,906
|
|
20230728,145400,3665068210,7520,7520,7520,7520,12
|
|
20230728,145300,3664977970,7520,7520,7530,7520,326
|
|
20230728,145200,3662525940,7520,7530,7530,7520,748
|
|
20230728,145100,3656894080,7530,7500,7530,7500,20
|
|
20230728,145000,3656743610,7500,7500,7530,7500,670
|
|
20230728,144900,3651712460,7500,7530,7530,7500,943
|
|
20230728,144800,3644620970,7530,7510,7530,7500,2340
|
|
20230728,144700,3627052260,7510,7510,7510,7500,1199
|
|
20230728,144600,3618059670,7510,7530,7530,7510,1577
|
|
20230728,144500,3606212350,7530,7530,7540,7530,690
|
|
20230728,144400,3601016640,7530,7540,7540,7530,146
|
|
20230728,144300,3599916600,7540,7530,7540,7520,267
|
|
20230728,144200,3597907990,7530,7530,7530,7530,23
|
|
20230728,144100,3597734800,7530,7520,7540,7520,902
|
|
20230728,144000,3590944080,7520,7520,7520,7520,509
|
|
20230728,143900,3587116400,7520,7520,7520,7500,299
|
|
20230728,143800,3584869840,7520,7500,7540,7500,926
|
|
20230728,143700,3577900790,7510,7520,7530,7500,889
|
|
20230728,143600,3571219500,7520,7520,7520,7520,196
|
|
20230728,143500,3569745580,7520,7540,7540,7520,161
|
|
20230728,143400,3568532840,7540,7530,7540,7500,4112
|
|
20230728,143300,3537627590,7530,7520,7530,7520,328
|
|
20230728,143200,3535160040,7530,7530,7530,7510,193
|
|
20230728,143100,3533706950,7530,7530,7530,7510,1687
|
|
20230728,143000,3521007940,7530,7510,7530,7510,415
|
|
20230728,142900,3517887630,7530,7530,7530,7530,249
|
|
20230728,142800,3516012660,7530,7530,7540,7510,444
|
|
20230728,142700,3512673380,7540,7510,7540,7500,1531
|
|
20230728,142600,3501160480,7510,7510,7510,7510,143
|
|
20230728,142500,3500086550,7510,7530,7530,7510,198
|
|
20230728,142400,3498596770,7530,7500,7530,7500,948
|
|
20230728,142300,3491478910,7510,7510,7510,7510,75
|
|
20230728,142200,3490915660,7510,7510,7510,7500,1099
|
|
20230728,142100,3482671250,7500,7510,7510,7500,1241
|
|
20230728,142000,3473363660,7510,7530,7530,7510,1380
|
|
20230728,141900,3462983950,7530,7530,7530,7510,263
|
|
20230728,141800,3461007580,7530,7530,7530,7510,576
|
|
20230728,141700,3456677050,7530,7520,7530,7520,745
|
|
20230728,141600,3451074610,7520,7520,7520,7510,376
|
|
20230728,141500,3448249290,7520,7530,7530,7510,32
|
|
20230728,141400,3448008840,7530,7530,7530,7530,64
|
|
20230728,141300,3447526920,7530,7540,7540,7510,1344
|
|
20230728,141200,3437408380,7510,7510,7510,7510,218
|
|
20230728,141100,3435771200,7540,7540,7540,7510,292
|
|
20230728,141000,3433570960,7540,7540,7540,7520,2080
|
|
20230728,140900,3417892500,7510,7520,7520,7510,1094
|
|
20230728,140800,3409675050,7520,7540,7550,7520,1707
|
|
20230728,140700,3396815870,7540,7550,7560,7540,1074
|
|
20230728,140600,3388717830,7560,7540,7560,7530,1080
|
|
20230728,140500,3380561180,7540,7540,7540,7540,90
|
|
20230728,140400,3379882580,7560,7550,7560,7540,677
|
|
20230728,140300,3374774580,7530,7550,7550,7530,543
|
|
20230728,140200,3370679590,7530,7530,7530,7530,201
|
|
20230728,140100,3369166060,7520,7520,7550,7520,127
|
|
20230728,140000,3368209630,7550,7560,7560,7520,767
|
|
20230728,135900,3362438670,7560,7530,7560,7520,889
|
|
20230728,135800,3355719870,7530,7550,7560,7530,1824
|
|
20230728,135700,3341952970,7550,7550,7560,7530,2175
|
|
20230728,135600,3325525170,7540,7540,7550,7540,1039
|
|
20230728,135500,3317691040,7540,7540,7550,7540,1159
|
|
20230728,135400,3308943460,7540,7540,7540,7520,223
|
|
20230728,135300,3307264240,7540,7540,7540,7540,9
|
|
20230728,135200,3307196380,7540,7540,7550,7520,1086
|
|
20230728,135100,3299005210,7540,7540,7540,7520,234
|
|
20230728,135000,3297245490,7540,7520,7550,7520,357
|
|
20230728,134900,3294556450,7550,7550,7550,7520,868
|
|
20230728,134800,3288008150,7520,7550,7550,7520,396
|
|
20230728,134700,3285026210,7550,7520,7550,7520,224
|
|
20230728,134600,3283341430,7550,7550,7550,7520,716
|
|
20230728,134500,3277936270,7550,7550,7550,7530,421
|
|
20230728,134400,3274762240,7530,7550,7550,7530,285
|
|
20230728,134300,3272615900,7550,7550,7550,7550,136
|
|
20230728,134200,3271589100,7550,7540,7550,7530,989
|
|
20230728,134100,3264126960,7550,7530,7550,7530,336
|
|
20230728,134000,3261594200,7560,7560,7560,7530,83
|
|
20230728,133900,3260967580,7530,7550,7560,7530,732
|
|
20230728,133800,3255441320,7550,7560,7560,7530,430
|
|
20230728,133700,3252195230,7560,7560,7560,7560,2344
|
|
20230728,133600,3234474590,7560,7560,7560,7550,2061
|
|
20230728,133500,3218897610,7560,7550,7560,7530,394
|
|
20230728,133400,3215927860,7550,7540,7550,7530,754
|
|
20230728,133300,3210236850,7540,7550,7550,7530,342
|
|
20230728,133200,3207659620,7550,7530,7550,7530,1152
|
|
20230728,133100,3198969910,7530,7540,7540,7530,607
|
|
20230728,133000,3194398170,7540,7550,7550,7540,253
|
|
20230728,132900,3192490470,7550,7540,7550,7540,362
|
|
20230728,132800,3189759620,7550,7550,7550,7550,751
|
|
20230728,132700,3184089570,7540,7550,7550,7540,1087
|
|
20230728,132600,3175884990,7550,7550,7550,7520,216
|
|
20230728,132500,3174260370,7550,7540,7560,7520,1119
|
|
20230728,132400,3165816570,7530,7540,7540,7530,2134
|
|
20230728,132300,3149728400,7540,7540,7550,7540,1366
|
|
20230728,132200,3139418180,7540,7540,7550,7530,1869
|
|
20230728,132100,3125327810,7510,7520,7540,7510,2092
|
|
20230728,132000,3109571580,7520,7520,7520,7510,411
|
|
20230728,131900,3106482990,7520,7520,7520,7520,455
|
|
20230728,131800,3103061390,7520,7520,7530,7520,434
|
|
20230728,131700,3099797630,7500,7500,7530,7500,407
|
|
20230728,131600,3096745100,7530,7500,7530,7500,815
|
|
20230728,131500,3090632270,7500,7530,7530,7500,369
|
|
20230728,131400,3087860480,7530,7520,7530,7500,1026
|
|
20230728,131300,3080142180,7530,7540,7540,7530,383
|
|
20230728,131200,3077258170,7500,7540,7540,7500,3901
|
|
20230728,131100,3047935830,7520,7550,7550,7520,2006
|
|
20230728,131000,3032803070,7550,7530,7550,7530,233
|
|
20230728,130900,3031048440,7550,7550,7550,7550,4
|
|
20230728,130800,3031018240,7550,7540,7550,7530,390
|
|
20230728,130700,3028076350,7550,7530,7550,7530,1063
|
|
20230728,130600,3020067510,7540,7540,7540,7530,388
|
|
20230728,130500,3017144040,7540,7540,7550,7540,228
|
|
20230728,130400,3015424850,7520,7530,7540,7520,1186
|
|
20230728,130300,3006486170,7540,7530,7540,7530,256
|
|
20230728,130200,3004558470,7530,7550,7550,7530,99
|
|
20230728,130100,3003812080,7550,7540,7550,7540,501
|
|
20230728,130000,3000032340,7550,7550,7550,7550,2687
|
|
20230728,125900,2979745490,7540,7540,7550,7540,391
|
|
20230728,125800,2976795680,7540,7540,7550,7530,2305
|
|
20230728,125700,2959438850,7540,7540,7550,7530,5030
|
|
20230728,125600,2921497000,7550,7560,7560,7540,4455
|
|
20230728,125500,2887828660,7560,7540,7560,7540,6114
|
|
20230728,125400,2841642750,7550,7550,7550,7540,604
|
|
20230728,125300,2837082750,7540,7540,7540,7530,1506
|
|
20230728,125200,2825729610,7540,7530,7540,7520,1092
|
|
20230728,125100,2817507450,7530,7530,7530,7530,54
|
|
20230728,125000,2817100830,7530,7530,7540,7530,1298
|
|
20230728,124900,2807318680,7530,7530,7530,7530,70
|
|
20230728,124800,2806791580,7540,7520,7540,7520,119
|
|
20230728,124700,2805896540,7520,7520,7530,7520,361
|
|
20230728,124600,2803180460,7520,7510,7520,7510,1010
|
|
20230728,124500,2795589710,7520,7520,7520,7520,133
|
|
20230728,124400,2794589550,7530,7530,7530,7500,630
|
|
20230728,124300,2789851800,7520,7510,7520,7500,1332
|
|
20230728,124200,2779842620,7520,7520,7520,7520,13
|
|
20230728,124100,2779744860,7510,7520,7520,7510,335
|
|
20230728,124000,2777227660,7520,7520,7520,7520,688
|
|
20230728,123900,2772053900,7510,7500,7510,7500,1018
|
|
20230728,123800,2764409520,7500,7530,7530,7500,340
|
|
20230728,123700,2761855440,7530,7530,7540,7530,1067
|
|
20230728,123600,2753820870,7540,7510,7540,7500,3511
|
|
20230728,123500,2727430840,7510,7520,7520,7510,440
|
|
20230728,123400,2724122630,7520,7530,7530,7520,360
|
|
20230728,123300,2721414040,7520,7520,7520,7520,356
|
|
20230728,123200,2718736920,7510,7520,7520,7510,314
|
|
20230728,123100,2716377780,7520,7520,7520,7510,377
|
|
20230728,123000,2713545050,7520,7520,7520,7520,408
|
|
20230728,122900,2710476890,7530,7520,7530,7520,817
|
|
20230728,122800,2704333030,7520,7520,7530,7520,305
|
|
20230728,122700,2702038430,7530,7530,7540,7530,3830
|
|
20230728,122600,2673186680,7530,7510,7530,7510,2784
|
|
20230728,122500,2652244020,7500,7510,7510,7490,3234
|
|
20230728,122400,2628014530,7510,7520,7520,7510,854
|
|
20230728,122300,2621595580,7510,7520,7520,7510,1221
|
|
20230728,122200,2612413980,7520,7490,7520,7490,480
|
|
20230728,122100,2608816780,7490,7490,7500,7490,340
|
|
20230728,122000,2606270100,7520,7500,7520,7500,563
|
|
20230728,121900,2602047580,7500,7500,7500,7480,1423
|
|
20230728,121800,2591379760,7490,7480,7490,7480,2121
|
|
20230728,121700,2575495470,7480,7480,7480,7470,4584
|
|
20230728,121600,2541247290,7470,7470,7470,7470,219
|
|
20230728,121500,2539611360,7500,7490,7500,7470,2751
|
|
20230728,121400,2519013030,7490,7500,7500,7490,241
|
|
20230728,121300,2517207800,7500,7520,7520,7500,219
|
|
20230728,121200,2515562600,7520,7500,7520,7500,1171
|
|
20230728,121100,2506772260,7510,7500,7510,7500,1906
|
|
20230728,121000,2492477210,7510,7510,7520,7500,2214
|
|
20230728,120900,2475861420,7510,7530,7530,7510,273
|
|
20230728,120800,2473810350,7530,7520,7530,7520,1101
|
|
20230728,120700,2465522390,7520,7530,7530,7520,683
|
|
20230728,120600,2460385900,7520,7530,7530,7520,722
|
|
20230728,120500,2454952130,7530,7520,7530,7520,152
|
|
20230728,120400,2453809030,7510,7530,7530,7510,1093
|
|
20230728,120300,2445591390,7530,7530,7530,7520,983
|
|
20230728,120200,2438192740,7520,7530,7530,7520,51
|
|
20230728,120100,2437808720,7530,7520,7530,7520,1389
|
|
20230728,120000,2427355130,7520,7530,7530,7520,201
|
|
20230728,115900,2425843550,7530,7520,7530,7520,882
|
|
20230728,115800,2419209800,7520,7520,7530,7520,790
|
|
20230728,115700,2413267960,7510,7520,7520,7510,466
|
|
20230728,115600,2409765840,7520,7520,7520,7520,3
|
|
20230728,115500,2409743280,7510,7510,7510,7510,280
|
|
20230728,115400,2407640480,7520,7510,7520,7510,1030
|
|
20230728,115300,2399896930,7520,7510,7520,7510,504
|
|
20230728,115200,2396111870,7500,7520,7530,7500,1273
|
|
20230728,115100,2386552170,7520,7510,7530,7510,833
|
|
20230728,115000,2380288880,7520,7520,7520,7520,237
|
|
20230728,114900,2378506640,7520,7510,7520,7510,2637
|
|
20230728,114800,2358680710,7510,7500,7510,7490,1218
|
|
20230728,114700,2349547720,7500,7490,7500,7490,1181
|
|
20230728,114600,2340691950,7490,7490,7500,7480,764
|
|
20230728,114500,2334975540,7490,7510,7510,7490,399
|
|
20230728,114400,2331983130,7510,7490,7510,7490,2329
|
|
20230728,114300,2314507110,7500,7500,7500,7500,484
|
|
20230728,114200,2310877110,7500,7500,7510,7500,2081
|
|
20230728,114100,2295269600,7490,7500,7500,7490,611
|
|
20230728,114000,2290692210,7500,7490,7500,7490,2484
|
|
20230728,113900,2272078180,7490,7500,7500,7490,1366
|
|
20230728,113800,2261835310,7500,7490,7500,7490,937
|
|
20230728,113700,2254810360,7500,7490,7500,7490,1616
|
|
20230728,113600,2242696680,7490,7460,7490,7460,1498
|
|
20230728,113500,2231489980,7470,7470,7470,7470,227
|
|
20230728,113400,2229794290,7480,7480,7480,7480,699
|
|
20230728,113300,2224565770,7480,7480,7480,7470,341
|
|
20230728,113200,2222017150,7480,7480,7480,7470,394
|
|
20230728,113100,2219072400,7480,7470,7480,7470,433
|
|
20230728,113000,2215836560,7470,7470,7470,7470,471
|
|
20230728,112900,2212318190,7470,7470,7470,7460,624
|
|
20230728,112800,2207659210,7470,7460,7470,7460,829
|
|
20230728,112700,2201473870,7460,7470,7470,7460,2078
|
|
20230728,112600,2185956290,7470,7470,7470,7450,1128
|
|
20230728,112500,2177534510,7470,7460,7470,7460,1454
|
|
20230728,112400,2166687410,7460,7460,7460,7450,483
|
|
20230728,112300,2163086710,7460,7460,7460,7440,693
|
|
20230728,112200,2157925300,7460,7460,7460,7440,435
|
|
20230728,112100,2154684600,7450,7450,7450,7450,559
|
|
20230728,112000,2150520050,7450,7450,7450,7450,1100
|
|
20230728,111900,2142325050,7450,7460,7460,7450,507
|
|
20230728,111800,2138547390,7450,7460,7460,7450,313
|
|
20230728,111700,2136214480,7460,7470,7470,7450,382
|
|
20230728,111600,2133366980,7450,7440,7450,7440,584
|
|
20230728,111500,2129019550,7430,7450,7450,7430,365
|
|
20230728,111400,2126305950,7450,7440,7450,7440,294
|
|
20230728,111300,2124118020,7450,7450,7470,7450,952
|
|
20230728,111200,2117025570,7430,7460,7460,7430,236
|
|
20230728,111100,2115270960,7440,7460,7460,7440,2205
|
|
20230728,111000,2098861060,7460,7450,7460,7450,363
|
|
20230728,110900,2096155350,7440,7450,7450,7440,1360
|
|
20230728,110800,2086036830,7450,7430,7450,7430,144
|
|
20230728,110700,2084964230,7450,7440,7450,7430,303
|
|
20230728,110600,2082712400,7440,7450,7450,7440,1198
|
|
20230728,110500,2073790740,7440,7450,7450,7440,331
|
|
20230728,110400,2071328080,7450,7440,7450,7440,224
|
|
20230728,110300,2069661320,7450,7440,7450,7440,144
|
|
20230728,110200,2068588570,7440,7450,7450,7440,234
|
|
20230728,110100,2066847590,7450,7430,7450,7430,349
|
|
20230728,110000,2064251810,7440,7440,7440,7440,7
|
|
20230728,105900,2064199730,7440,7430,7450,7430,719
|
|
20230728,105800,2058850620,7430,7430,7440,7430,700
|
|
20230728,105700,2053645410,7440,7440,7440,7440,0
|
|
20230728,105600,2053645410,7440,7430,7440,7420,907
|
|
20230728,105500,2046907340,7430,7430,7440,7430,1605
|
|
20230728,105400,2034981700,7440,7450,7450,7430,962
|
|
20230728,105300,2027832350,7450,7430,7450,7430,231
|
|
20230728,105200,2026115900,7450,7430,7460,7430,907
|
|
20230728,105100,2019362840,7430,7440,7440,7430,449
|
|
20230728,105000,2016024770,7450,7460,7460,7450,48
|
|
20230728,104900,2015666960,7460,7460,7460,7430,1003
|
|
20230728,104800,2008197470,7450,7430,7450,7430,3227
|
|
20230728,104700,1984183210,7430,7430,7430,7420,558
|
|
20230728,104600,1980039600,7430,7430,7430,7420,531
|
|
20230728,104500,1976094470,7440,7430,7440,7420,1952
|
|
20230728,104400,1961602210,7430,7440,7440,7430,621
|
|
20230728,104300,1956988120,7440,7430,7440,7420,1065
|
|
20230728,104200,1949077250,7440,7430,7440,7430,633
|
|
20230728,104100,1944372730,7420,7400,7420,7400,1592
|
|
20230728,104000,1932584840,7410,7420,7420,7410,1390
|
|
20230728,103900,1922282970,7420,7430,7430,7420,658
|
|
20230728,103800,1917400580,7430,7430,7440,7430,1840
|
|
20230728,103700,1903721060,7430,7440,7440,7420,1709
|
|
20230728,103600,1891031720,7440,7460,7460,7440,609
|
|
20230728,103500,1886497960,7450,7450,7450,7440,1236
|
|
20230728,103400,1877297120,7450,7450,7450,7440,1361
|
|
20230728,103300,1867164690,7450,7440,7450,7440,337
|
|
20230728,103200,1864656040,7440,7470,7470,7440,1656
|
|
20230728,103100,1852316400,7460,7460,7460,7450,4696
|
|
20230728,103000,1817293160,7460,7450,7460,7450,2234
|
|
20230728,102900,1800648210,7460,7470,7480,7460,1741
|
|
20230728,102800,1787656790,7470,7480,7480,7470,1734
|
|
20230728,102700,1774695600,7480,7470,7480,7470,591
|
|
20230728,102600,1770278130,7470,7470,7480,7460,950
|
|
20230728,102500,1763180300,7470,7480,7490,7470,430
|
|
20230728,102400,1759960900,7480,7470,7480,7460,1388
|
|
20230728,102300,1749585030,7470,7480,7490,7470,521
|
|
20230728,102200,1745689570,7480,7490,7490,7470,1051
|
|
20230728,102100,1737822080,7480,7500,7500,7480,2822
|
|
20230728,102000,1716676450,7500,7500,7510,7490,414
|
|
20230728,101900,1713573010,7490,7500,7500,7490,182
|
|
20230728,101800,1712209250,7500,7500,7500,7500,608
|
|
20230728,101700,1707649250,7500,7490,7500,7480,1989
|
|
20230728,101600,1692759430,7490,7480,7490,7480,695
|
|
20230728,101500,1687555820,7480,7510,7520,7470,1481
|
|
20230728,101400,1676453670,7520,7540,7540,7520,4007
|
|
20230728,101300,1646262760,7540,7550,7550,7530,2973
|
|
20230728,101200,1623842890,7550,7560,7570,7550,6501
|
|
20230728,101100,1574705680,7560,7530,7560,7520,20327
|
|
20230728,101000,1421306270,7520,7500,7520,7500,5300
|
|
20230728,100900,1381492710,7510,7510,7510,7510,703
|
|
20230728,100800,1376213180,7510,7520,7520,7500,1548
|
|
20230728,100700,1364587610,7520,7510,7530,7510,1476
|
|
20230728,100600,1353491250,7500,7500,7500,7480,1373
|
|
20230728,100500,1343212650,7500,7520,7520,7500,1774
|
|
20230728,100400,1329902600,7530,7530,7530,7520,1269
|
|
20230728,100300,1320357230,7530,7520,7530,7520,1672
|
|
20230728,100200,1307770180,7520,7500,7530,7500,5062
|
|
20230728,100100,1269741390,7500,7500,7510,7490,628
|
|
20230728,100000,1265029650,7500,7460,7500,7460,10471
|
|
20230728,095900,1186647880,7460,7460,7460,7460,134
|
|
20230728,095800,1185648240,7460,7440,7460,7440,247
|
|
20230728,095700,1183806560,7430,7460,7460,7430,171
|
|
20230728,095600,1182532510,7460,7390,7460,7390,3829
|
|
20230728,095500,1154087840,7390,7390,7390,7360,1252
|
|
20230728,095400,1144859290,7350,7370,7390,7350,2497
|
|
20230728,095300,1126485920,7380,7390,7390,7360,1154
|
|
20230728,095200,1117960820,7370,7390,7390,7350,8197
|
|
20230728,095100,1057613380,7390,7410,7410,7390,2865
|
|
20230728,095000,1036424350,7400,7410,7410,7400,202
|
|
20230728,094900,1034928350,7430,7420,7430,7410,2724
|
|
20230728,094800,1014715370,7420,7420,7420,7420,1
|
|
20230728,094700,1014707950,7430,7450,7450,7420,569
|
|
20230728,094600,1010472950,7440,7460,7460,7430,2416
|
|
20230728,094500,992491670,7470,7470,7470,7470,344
|
|
20230728,094400,989921990,7460,7460,7470,7460,534
|
|
20230728,094300,985936320,7460,7460,7470,7460,38
|
|
20230728,094200,985652520,7470,7460,7470,7420,1795
|
|
20230728,094100,972261890,7450,7460,7460,7450,86
|
|
20230728,094000,971621010,7460,7430,7460,7430,2370
|
|
20230728,093900,954007770,7430,7400,7430,7400,691
|
|
20230728,093800,948873670,7430,7430,7430,7430,136
|
|
20230728,093700,947863190,7430,7400,7430,7400,22
|
|
20230728,093600,947700300,7380,7410,7430,7380,1120
|
|
20230728,093500,939408630,7430,7410,7430,7390,3738
|
|
20230728,093400,911743870,7430,7450,7450,7410,998
|
|
20230728,093300,904346230,7420,7450,7450,7420,1663
|
|
20230728,093200,892000910,7450,7460,7460,7430,3496
|
|
20230728,093100,865979570,7440,7470,7470,7440,737
|
|
20230728,093000,860492210,7470,7460,7470,7440,280
|
|
20230728,092900,858405360,7460,7480,7480,7460,504
|
|
20230728,092800,854636470,7480,7460,7480,7460,2761
|
|
20230728,092700,833986850,7420,7440,7440,7420,786
|
|
20230728,092600,828146440,7440,7460,7470,7440,632
|
|
20230728,092500,823439210,7470,7490,7490,7450,6194
|
|
20230728,092400,777174610,7470,7470,7490,7450,1136
|
|
20230728,092300,768690910,7460,7460,7470,7460,545
|
|
20230728,092200,764625000,7440,7440,7460,7440,4073
|
|
20230728,092100,734314680,7440,7440,7440,7440,136
|
|
20230728,092000,733302840,7400,7400,7420,7390,4913
|
|
20230728,091900,696953800,7400,7410,7410,7390,1087
|
|
20230728,091800,688913620,7400,7380,7400,7370,5951
|
|
20230728,091700,644945260,7400,7390,7420,7380,578
|
|
20230728,091600,640668720,7390,7440,7440,7390,5598
|
|
20230728,091500,599215720,7440,7480,7480,7440,2522
|
|
20230728,091400,580386530,7480,7430,7480,7410,1666
|
|
20230728,091300,567978550,7430,7430,7430,7410,1699
|
|
20230728,091200,555357940,7430,7420,7430,7420,173
|
|
20230728,091100,554073760,7440,7450,7460,7420,2295
|
|
20230728,091000,537021520,7450,7470,7470,7450,1640
|
|
20230728,090900,524785500,7480,7480,7480,7470,1759
|
|
20230728,090800,511632760,7490,7520,7520,7490,2451
|
|
20230728,090700,493255320,7520,7520,7530,7500,3887
|
|
20230728,090600,464087800,7510,7500,7520,7490,9041
|
|
20230728,090500,396240320,7500,7480,7500,7480,7303
|
|
20230728,090400,341488540,7490,7490,7510,7460,8640
|
|
20230728,090300,276694620,7500,7420,7510,7420,9174
|
|
20230728,090200,208028390,7390,7340,7420,7340,3010
|
|
20230728,090100,185900040,7340,7400,7400,7340,15841
|
|
20230728,090000,69037580,7430,7430,7430,7390,9251
|