587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184400,13273317550,14100,14100,14100,14100,37989
|
|
20230728,184300,13273317550,14100,14100,14100,14100,0
|
|
20230728,184200,13273317550,14100,14100,14100,14100,0
|
|
20230728,184100,13273317550,14100,14100,14100,14100,0
|
|
20230728,184000,13273317550,14100,14100,14100,14100,0
|
|
20230728,183900,13273317550,14100,14100,14100,14100,0
|
|
20230728,183800,13273317550,14100,14100,14100,14100,0
|
|
20230728,183700,13273317550,14100,14100,14100,14100,0
|
|
20230728,183600,13273317550,14100,14100,14100,14100,0
|
|
20230728,183500,13273317550,14100,14100,14100,14100,0
|
|
20230728,183400,13273317550,14100,14100,14100,14100,0
|
|
20230728,183300,13273317550,14100,14100,14100,14100,0
|
|
20230728,183200,13273317550,14100,14100,14100,14100,0
|
|
20230728,183100,13273317550,14100,14100,14100,14100,0
|
|
20230728,183000,13273317550,14100,14100,14100,14100,0
|
|
20230728,182900,13273317550,14100,14100,14100,14100,0
|
|
20230728,182800,13273317550,14100,14100,14100,14100,0
|
|
20230728,182700,13273317550,14100,14100,14100,14100,0
|
|
20230728,182600,13273317550,14100,14100,14100,14100,0
|
|
20230728,182500,13273317550,14100,14100,14100,14100,0
|
|
20230728,182400,13273317550,14100,14100,14100,14100,0
|
|
20230728,182300,13273317550,14100,14100,14100,14100,0
|
|
20230728,182200,13273317550,14100,14100,14100,14100,0
|
|
20230728,182100,13273317550,14100,14100,14100,14100,0
|
|
20230728,182000,13273317550,14100,14100,14100,14100,0
|
|
20230728,181900,13273317550,14100,14100,14100,14100,0
|
|
20230728,181800,13273317550,14100,14100,14100,14100,0
|
|
20230728,181700,13273317550,14100,14100,14100,14100,0
|
|
20230728,181600,13273317550,14100,14100,14100,14100,0
|
|
20230728,181500,13273317550,14100,14100,14100,14100,0
|
|
20230728,181400,13273317550,14100,14100,14100,14100,37989
|
|
20230728,181300,13273317550,14100,14100,14100,14100,0
|
|
20230728,181200,13273317550,14100,14100,14100,14100,0
|
|
20230728,181100,13273317550,14100,14100,14100,14100,0
|
|
20230728,181000,13273317550,14100,14100,14100,14100,0
|
|
20230728,180900,13273317550,14100,14100,14100,14100,0
|
|
20230728,180800,13273317550,14100,14100,14100,14100,0
|
|
20230728,180700,13273317550,14100,14100,14100,14100,0
|
|
20230728,180600,13273317550,14100,14100,14100,14100,0
|
|
20230728,180500,13273317550,14100,14100,14100,14100,0
|
|
20230728,180400,13273317550,14100,14100,14100,14100,0
|
|
20230728,180300,13273317550,14100,14100,14100,14100,0
|
|
20230728,180200,13273317550,14100,14100,14100,14100,0
|
|
20230728,180100,13273317550,14100,14100,14100,14100,0
|
|
20230728,180000,13273317550,14100,14100,14100,14100,0
|
|
20230728,175900,13273317550,14100,14100,14100,14100,0
|
|
20230728,175800,13273317550,14100,14100,14100,14100,0
|
|
20230728,175700,13273317550,14100,14100,14100,14100,0
|
|
20230728,175600,13273317550,14100,14100,14100,14100,0
|
|
20230728,175500,13273317550,14100,14100,14100,14100,0
|
|
20230728,175400,13273317550,14100,14100,14100,14100,0
|
|
20230728,175300,13273317550,14100,14100,14100,14100,0
|
|
20230728,175200,13273317550,14100,14100,14100,14100,0
|
|
20230728,175100,13273317550,14100,14100,14100,14100,0
|
|
20230728,175000,13273317550,14100,14100,14100,14100,0
|
|
20230728,174900,13273317550,14100,14100,14100,14100,0
|
|
20230728,174800,13273317550,14100,14100,14100,14100,0
|
|
20230728,174700,13273317550,14100,14100,14100,14100,0
|
|
20230728,174600,13273317550,14100,14100,14100,14100,0
|
|
20230728,174500,13273317550,14100,14100,14100,14100,0
|
|
20230728,174400,13273317550,14100,14100,14100,14100,37989
|
|
20230728,174300,13273317550,14100,14100,14100,14100,0
|
|
20230728,174200,13273317550,14100,14100,14100,14100,0
|
|
20230728,174100,13273317550,14100,14100,14100,14100,0
|
|
20230728,174000,13273317550,14100,14100,14100,14100,0
|
|
20230728,173900,13273317550,14100,14100,14100,14100,0
|
|
20230728,173800,13273317550,14100,14100,14100,14100,0
|
|
20230728,173700,13273317550,14100,14100,14100,14100,0
|
|
20230728,173600,13273317550,14100,14100,14100,14100,0
|
|
20230728,173500,13273317550,14100,14100,14100,14100,0
|
|
20230728,173400,13273317550,14100,14100,14100,14100,0
|
|
20230728,173300,13273317550,14100,14100,14100,14100,0
|
|
20230728,173200,13273317550,14100,14100,14100,14100,0
|
|
20230728,173100,13273317550,14100,14100,14100,14100,0
|
|
20230728,173000,13273317550,14100,14100,14100,14100,0
|
|
20230728,172900,13273317550,14100,14100,14100,14100,0
|
|
20230728,172800,13273317550,14100,14100,14100,14100,0
|
|
20230728,172700,13273317550,14100,14100,14100,14100,0
|
|
20230728,172600,13273317550,14100,14100,14100,14100,0
|
|
20230728,172500,13273317550,14100,14100,14100,14100,0
|
|
20230728,172400,13273317550,14100,14100,14100,14100,0
|
|
20230728,172300,13273317550,14100,14100,14100,14100,0
|
|
20230728,172200,13273317550,14100,14100,14100,14100,0
|
|
20230728,172100,13273317550,14100,14100,14100,14100,0
|
|
20230728,172000,13273317550,14100,14100,14100,14100,0
|
|
20230728,171900,13273317550,14100,14100,14100,14100,0
|
|
20230728,171800,13273317550,14100,14100,14100,14100,0
|
|
20230728,171700,13273317550,14100,14100,14100,14100,0
|
|
20230728,171600,13273317550,14100,14100,14100,14100,0
|
|
20230728,171500,13273317550,14100,14100,14100,14100,0
|
|
20230728,171400,13273317550,14100,14100,14100,14100,37989
|
|
20230728,171300,13273317550,14100,14100,14100,14100,0
|
|
20230728,171200,13273317550,14100,14100,14100,14100,0
|
|
20230728,171100,13273317550,14100,14100,14100,14100,0
|
|
20230728,171000,13273317550,14100,14100,14100,14100,0
|
|
20230728,170900,13273317550,14100,14100,14100,14100,0
|
|
20230728,170800,13273317550,14100,14100,14100,14100,0
|
|
20230728,170700,13273317550,14100,14100,14100,14100,0
|
|
20230728,170600,13273317550,14100,14100,14100,14100,0
|
|
20230728,170500,13273317550,14100,14100,14100,14100,0
|
|
20230728,170400,13273317550,14100,14100,14100,14100,0
|
|
20230728,170300,13273317550,14100,14100,14100,14100,0
|
|
20230728,170200,13273317550,14100,14100,14100,14100,0
|
|
20230728,170100,13273317550,14100,14100,14100,14100,0
|
|
20230728,170000,13273317550,14100,14100,14100,14100,0
|
|
20230728,165900,13273317550,14100,14100,14100,14100,0
|
|
20230728,165800,13273317550,14100,14100,14100,14100,0
|
|
20230728,165700,13273317550,14100,14100,14100,14100,0
|
|
20230728,165600,13273317550,14100,14100,14100,14100,0
|
|
20230728,165500,13273317550,14100,14100,14100,14100,0
|
|
20230728,165400,13273317550,14100,14100,14100,14100,0
|
|
20230728,165300,13273317550,14100,14100,14100,14100,0
|
|
20230728,165200,13273317550,14100,14100,14100,14100,0
|
|
20230728,165100,13273317550,14100,14100,14100,14100,0
|
|
20230728,165000,13273317550,14100,14100,14100,14100,0
|
|
20230728,164900,13273317550,14100,14100,14100,14100,0
|
|
20230728,164800,13273317550,14100,14100,14100,14100,0
|
|
20230728,164700,13273317550,14100,14100,14100,14100,0
|
|
20230728,164600,13273317550,14100,14100,14100,14100,0
|
|
20230728,164500,13273317550,14100,14100,14100,14100,0
|
|
20230728,164400,13273317550,14100,14100,14100,14100,37989
|
|
20230728,164300,13273317550,14100,14100,14100,14100,0
|
|
20230728,164200,13273317550,14100,14100,14100,14100,0
|
|
20230728,164100,13273317550,14100,14100,14100,14100,0
|
|
20230728,164000,13273317550,14100,14100,14100,14100,0
|
|
20230728,163900,13273317550,14100,14100,14100,14100,0
|
|
20230728,163800,13273317550,14100,14100,14100,14100,0
|
|
20230728,163700,13273317550,14100,14100,14100,14100,0
|
|
20230728,163600,13273317550,14100,14100,14100,14100,0
|
|
20230728,163500,13273317550,14100,14100,14100,14100,0
|
|
20230728,163400,13273317550,14100,14100,14100,14100,0
|
|
20230728,163300,13273317550,14100,14100,14100,14100,0
|
|
20230728,163200,13273317550,14100,14100,14100,14100,0
|
|
20230728,163100,13273317550,14100,14100,14100,14100,0
|
|
20230728,163000,13273317550,14100,14100,14100,14100,0
|
|
20230728,162900,13273317550,14100,14100,14100,14100,0
|
|
20230728,162800,13273317550,14100,14100,14100,14100,0
|
|
20230728,162700,13273317550,14100,14100,14100,14100,0
|
|
20230728,162600,13273317550,14100,14100,14100,14100,0
|
|
20230728,162500,13273317550,14100,14100,14100,14100,0
|
|
20230728,162400,13273317550,14100,14100,14100,14100,0
|
|
20230728,162300,13273317550,14100,14100,14100,14100,0
|
|
20230728,162200,13273317550,14100,14100,14100,14100,0
|
|
20230728,162100,13273317550,14100,14100,14100,14100,0
|
|
20230728,162000,13273317550,14100,14100,14100,14100,0
|
|
20230728,161900,13273317550,14100,14100,14100,14100,0
|
|
20230728,161800,13273317550,14100,14100,14100,14100,0
|
|
20230728,161700,13273317550,14100,14100,14100,14100,0
|
|
20230728,161600,13273317550,14100,14100,14100,14100,0
|
|
20230728,161500,13273317550,14100,14100,14100,14100,0
|
|
20230728,161400,13273317550,14100,14100,14100,14100,37989
|
|
20230728,161300,13273317550,14100,14100,14100,14100,0
|
|
20230728,161200,13273317550,14100,14100,14100,14100,0
|
|
20230728,161100,13273317550,14100,14100,14100,14100,0
|
|
20230728,161000,13273317550,14100,14100,14100,14100,0
|
|
20230728,160900,13273317550,14100,14100,14100,14100,0
|
|
20230728,160800,13273317550,14100,14100,14100,14100,0
|
|
20230728,160700,13273317550,14100,14100,14100,14100,0
|
|
20230728,160600,13273317550,14100,14100,14100,14100,0
|
|
20230728,160500,13273317550,14100,14100,14100,14100,0
|
|
20230728,160400,13273317550,14100,14100,14100,14100,0
|
|
20230728,160300,13273317550,14100,14100,14100,14100,0
|
|
20230728,160200,13273317550,14100,14100,14100,14100,0
|
|
20230728,160100,13273317550,14100,14100,14100,14100,0
|
|
20230728,160000,13273317550,14100,14100,14100,14100,0
|
|
20230728,155900,13273317550,14100,14100,14100,14100,0
|
|
20230728,155800,13273317550,14100,14100,14100,14100,0
|
|
20230728,155700,13273317550,14100,14100,14100,14100,0
|
|
20230728,155600,13273317550,14100,14100,14100,14100,0
|
|
20230728,155500,13273317550,14100,14100,14100,14100,0
|
|
20230728,155400,13273317550,14100,14100,14100,14100,0
|
|
20230728,155300,13273317550,14100,14100,14100,14100,0
|
|
20230728,155200,13273317550,14100,14100,14100,14100,0
|
|
20230728,155100,13273317550,14100,14100,14100,14100,0
|
|
20230728,155000,13273317550,14100,14100,14100,14100,0
|
|
20230728,154900,13273317550,14100,14100,14100,14100,0
|
|
20230728,154800,13273317550,14100,14100,14100,14100,0
|
|
20230728,154700,13273317550,14100,14100,14100,14100,0
|
|
20230728,154600,13273317550,14100,14100,14100,14100,0
|
|
20230728,154500,13273317550,14100,14100,14100,14100,0
|
|
20230728,154400,13273317550,14100,14100,14100,14100,37989
|
|
20230728,154300,13273317550,14100,14100,14100,14100,0
|
|
20230728,154200,13273317550,14100,14100,14100,14100,0
|
|
20230728,154100,13273317550,14100,14100,14100,14100,0
|
|
20230728,154000,13273317550,14100,14100,14100,14100,0
|
|
20230728,153900,13273317550,14100,14100,14100,14100,0
|
|
20230728,153800,13273317550,14100,14100,14100,14100,0
|
|
20230728,153700,13273317550,14100,14100,14100,14100,0
|
|
20230728,153600,13273317550,14100,14100,14100,14100,0
|
|
20230728,153500,13273317550,14100,14100,14100,14100,0
|
|
20230728,153400,13273317550,14100,14100,14100,14100,0
|
|
20230728,153300,13273317550,14100,14100,14100,14100,0
|
|
20230728,153200,13273317550,14100,14100,14100,14100,0
|
|
20230728,153100,13273317550,14100,14100,14100,14100,0
|
|
20230728,153000,13273317550,14100,14100,14100,14100,37989
|
|
20230728,152900,12737672650,14080,14080,14080,14080,0
|
|
20230728,152800,12737672650,14080,14080,14080,14080,0
|
|
20230728,152700,12737672650,14080,14080,14080,14080,0
|
|
20230728,152600,12737672650,14080,14080,14080,14080,0
|
|
20230728,152500,12737672650,14080,14080,14080,14080,0
|
|
20230728,152400,12737672650,14080,14080,14080,14080,0
|
|
20230728,152300,12737672650,14080,14080,14080,14080,0
|
|
20230728,152200,12737672650,14080,14080,14080,14080,0
|
|
20230728,152100,12737672650,14080,14080,14080,14080,0
|
|
20230728,152000,12737672650,14080,14080,14080,14080,0
|
|
20230728,151900,12737672650,14080,14110,14110,14070,2073
|
|
20230728,151800,12708449680,14110,14090,14130,14090,3253
|
|
20230728,151700,12662553020,14100,14090,14100,14090,1759
|
|
20230728,151600,12637756620,14100,14090,14100,14090,2073
|
|
20230728,151500,12608540880,14080,14080,14090,14070,3316
|
|
20230728,151400,12561852080,14080,14070,14080,14060,4261
|
|
20230728,151300,12501899310,14070,14060,14070,14060,1091
|
|
20230728,151200,12486556950,14060,14060,14070,14060,370
|
|
20230728,151100,12481354050,14070,14060,14070,14060,778
|
|
20230728,151000,12470414840,14070,14060,14070,14060,310
|
|
20230728,150900,12466056120,14060,14070,14070,14060,165
|
|
20230728,150800,12463734980,14060,14060,14070,14060,2975
|
|
20230728,150700,12421903450,14060,14080,14080,14060,3255
|
|
20230728,150600,12376109100,14070,14070,14080,14070,334
|
|
20230728,150500,12371409210,14070,14080,14080,14070,81
|
|
20230728,150400,12370269000,14080,14080,14080,14070,1201
|
|
20230728,150300,12353358950,14080,14080,14080,14080,1175
|
|
20230728,150200,12336814950,14090,14080,14090,14080,685
|
|
20230728,150100,12327169460,14070,14060,14080,14050,5007
|
|
20230728,150000,12256746500,14060,14070,14070,14060,2513
|
|
20230728,145900,12221412670,14070,14070,14070,14060,1315
|
|
20230728,145800,12202913570,14050,14050,14060,14050,2384
|
|
20230728,145700,12169402490,14050,14070,14070,14050,2071
|
|
20230728,145600,12140268970,14080,14070,14080,14070,435
|
|
20230728,145500,12134147550,14070,14070,14070,14070,1711
|
|
20230728,145400,12110073780,14070,14070,14080,14070,208
|
|
20230728,145300,12107147180,14080,14070,14080,14070,47
|
|
20230728,145200,12106485780,14070,14090,14090,14070,2048
|
|
20230728,145100,12077643920,14090,14090,14090,14080,1101
|
|
20230728,145000,12062141750,14080,14080,14090,14070,4140
|
|
20230728,144900,12003850570,14080,14080,14080,14080,558
|
|
20230728,144800,11995993930,14090,14050,14090,14050,3685
|
|
20230728,144700,11944162870,14060,14060,14060,14050,793
|
|
20230728,144600,11933014480,14050,14060,14060,14050,35
|
|
20230728,144500,11932522630,14050,14060,14060,14050,369
|
|
20230728,144400,11927335060,14050,14050,14050,14050,162
|
|
20230728,144300,11925058960,14050,14030,14060,14030,1145
|
|
20230728,144200,11908976200,14060,14070,14070,14040,4898
|
|
20230728,144100,11840122590,14070,14080,14080,14070,2533
|
|
20230728,144000,11804467510,14080,14070,14080,14070,153
|
|
20230728,143900,11802314380,14070,14070,14080,14070,238
|
|
20230728,143800,11798964550,14080,14040,14090,14040,9436
|
|
20230728,143700,11666289970,14030,14030,14040,14030,2261
|
|
20230728,143600,11634566260,14030,14040,14040,14030,336
|
|
20230728,143500,11629851480,14030,14030,14030,14030,554
|
|
20230728,143400,11622078860,14040,14040,14040,14030,948
|
|
20230728,143300,11608774760,14040,14040,14050,14040,2122
|
|
20230728,143200,11578978950,14040,14040,14050,14040,1595
|
|
20230728,143100,11556571670,14050,14040,14050,14040,528
|
|
20230728,143000,11549158530,14040,14050,14050,14040,1048
|
|
20230728,142900,11534442860,14040,14040,14040,14040,1049
|
|
20230728,142800,11519714900,14040,14040,14050,14040,499
|
|
20230728,142700,11512705440,14040,14040,14050,14040,1249
|
|
20230728,142600,11495168860,14040,14040,14050,14040,308
|
|
20230728,142500,11490843250,14040,14040,14050,14040,790
|
|
20230728,142400,11479746050,14040,14050,14050,14040,531
|
|
20230728,142300,11472290660,14050,14050,14050,14040,2625
|
|
20230728,142200,11435410350,14050,14050,14060,14050,362
|
|
20230728,142100,11430322900,14050,14050,14060,14050,497
|
|
20230728,142000,11423338670,14050,14060,14060,14050,2375
|
|
20230728,141900,11389948410,14060,14060,14060,14060,443
|
|
20230728,141800,11383719830,14060,14070,14080,14060,1895
|
|
20230728,141700,11357055880,14070,14070,14080,14070,39
|
|
20230728,141600,11356507140,14080,14080,14090,14070,2107
|
|
20230728,141500,11326841520,14080,14070,14090,14070,1602
|
|
20230728,141400,11304285380,14070,14070,14080,14070,956
|
|
20230728,141300,11290834340,14070,14070,14080,14070,336
|
|
20230728,141200,11286105820,14070,14080,14090,14070,3277
|
|
20230728,141100,11239964750,14090,14080,14090,14080,535
|
|
20230728,141000,11232429000,14080,14080,14090,14080,606
|
|
20230728,140900,11223896510,14080,14080,14090,14080,272
|
|
20230728,140800,11220066300,14090,14080,14090,14080,2977
|
|
20230728,140700,11178122240,14090,14080,14090,14080,652
|
|
20230728,140600,11168938700,14080,14080,14090,14080,392
|
|
20230728,140500,11163418180,14080,14090,14090,14080,205
|
|
20230728,140400,11160530650,14090,14080,14090,14080,429
|
|
20230728,140300,11154488880,14080,14080,14080,14080,173
|
|
20230728,140200,11152053040,14080,14080,14090,14080,561
|
|
20230728,140100,11144154150,14090,14080,14090,14080,177
|
|
20230728,140000,11141661910,14080,14080,14090,14080,439
|
|
20230728,135900,11135479610,14080,14080,14090,14080,770
|
|
20230728,135800,11124632350,14080,14080,14080,14080,215
|
|
20230728,135700,11121605150,14080,14080,14090,14080,1525
|
|
20230728,135600,11100128140,14080,14080,14080,14080,925
|
|
20230728,135500,11087104140,14080,14100,14110,14080,2688
|
|
20230728,135400,11049214780,14100,14110,14110,14100,313
|
|
20230728,135300,11044801430,14100,14100,14100,14100,131
|
|
20230728,135200,11042954330,14100,14110,14110,14100,124
|
|
20230728,135100,11041205910,14100,14120,14120,14100,2691
|
|
20230728,135000,11003234720,14110,14120,14120,14110,208
|
|
20230728,134900,11000299240,14110,14110,14110,14110,14
|
|
20230728,134800,11000101700,14110,14120,14120,14110,397
|
|
20230728,134700,10994496410,14120,14090,14120,14090,5906
|
|
20230728,134600,10911207350,14090,14100,14100,14090,407
|
|
20230728,134500,10905472670,14100,14080,14100,14080,3901
|
|
20230728,134400,10850509970,14080,14070,14080,14070,1543
|
|
20230728,134300,10828785620,14070,14080,14080,14070,2379
|
|
20230728,134200,10795298750,14080,14080,14090,14080,855
|
|
20230728,134100,10783259930,14080,14080,14080,14080,277
|
|
20230728,134000,10779359770,14080,14090,14090,14080,1717
|
|
20230728,133900,10755183720,14090,14080,14090,14080,92
|
|
20230728,133800,10753887710,14090,14080,14090,14080,8
|
|
20230728,133700,10753775030,14080,14070,14090,14070,2078
|
|
20230728,133600,10724512580,14070,14080,14090,14070,397
|
|
20230728,133500,10718920600,14090,14080,14090,14080,550
|
|
20230728,133400,10711176580,14080,14080,14090,14080,1334
|
|
20230728,133300,10692389610,14080,14080,14090,14080,987
|
|
20230728,133200,10678492020,14080,14090,14090,14080,775
|
|
20230728,133100,10667578900,14080,14080,14080,14080,1183
|
|
20230728,133000,10650922260,14090,14080,14090,14080,469
|
|
20230728,132900,10644317170,14080,14080,14090,14080,295
|
|
20230728,132800,10640162810,14080,14080,14090,14080,923
|
|
20230728,132700,10627166960,14080,14090,14090,14080,522
|
|
20230728,132600,10619815260,14080,14080,14090,14080,360
|
|
20230728,132500,10614744780,14080,14090,14090,14080,251
|
|
20230728,132400,10611208440,14080,14080,14090,14080,782
|
|
20230728,132300,10600195940,14080,14090,14090,14080,540
|
|
20230728,132200,10592587360,14080,14090,14090,14080,894
|
|
20230728,132100,10579999660,14090,14080,14090,14080,700
|
|
20230728,132000,10570139310,14080,14080,14090,14080,161
|
|
20230728,131900,10567871250,14090,14080,14090,14080,33
|
|
20230728,131800,10567406600,14090,14090,14100,14090,56
|
|
20230728,131700,10566617510,14090,14100,14100,14080,2036
|
|
20230728,131600,10537927920,14100,14090,14110,14090,3657
|
|
20230728,131500,10486365770,14090,14090,14090,14080,1708
|
|
20230728,131400,10462300740,14100,14090,14100,14090,198
|
|
20230728,131300,10459509470,14090,14100,14100,14090,317
|
|
20230728,131200,10455041640,14090,14090,14100,14090,171
|
|
20230728,131100,10452631380,14100,14090,14100,14090,887
|
|
20230728,131000,10440133500,14090,14080,14090,14080,962
|
|
20230728,130900,10426580470,14080,14080,14090,14080,599
|
|
20230728,130800,10418145850,14080,14080,14090,14080,734
|
|
20230728,130700,10407810630,14080,14090,14100,14080,789
|
|
20230728,130600,10396694610,14090,14100,14100,14090,1411
|
|
20230728,130500,10376799770,14100,14100,14110,14100,663
|
|
20230728,130400,10367448650,14100,14100,14110,14100,616
|
|
20230728,130300,10358762290,14110,14110,14110,14100,870
|
|
20230728,130200,10346486620,14110,14130,14130,14100,3084
|
|
20230728,130100,10302919330,14130,14100,14140,14100,5567
|
|
20230728,130000,10224263730,14100,14100,14100,14090,2544
|
|
20230728,125900,10188393440,14100,14090,14100,14090,849
|
|
20230728,125800,10176430600,14090,14090,14090,14090,3943
|
|
20230728,125700,10120873730,14080,14090,14100,14080,1284
|
|
20230728,125600,10102789980,14100,14090,14100,14080,1496
|
|
20230728,125500,10081717390,14100,14070,14100,14070,1205
|
|
20230728,125400,10064742660,14070,14090,14090,14070,1345
|
|
20230728,125300,10045795740,14090,14090,14100,14090,787
|
|
20230728,125200,10034706850,14090,14090,14100,14090,515
|
|
20230728,125100,10027450030,14100,14080,14100,14070,4030
|
|
20230728,125000,9970697820,14090,14090,14090,14080,666
|
|
20230728,124900,9961314140,14080,14090,14090,14080,129
|
|
20230728,124800,9959497810,14080,14080,14090,14080,961
|
|
20230728,124700,9945966320,14090,14080,14090,14060,2603
|
|
20230728,124600,9909324270,14080,14090,14100,14070,11878
|
|
20230728,124500,9742027140,14100,14100,14110,14090,3549
|
|
20230728,124400,9692001520,14110,14110,14110,14100,156
|
|
20230728,124300,9689800390,14110,14120,14130,14100,1983
|
|
20230728,124200,9661799750,14130,14130,14130,14120,1136
|
|
20230728,124100,9645757920,14130,14130,14140,14130,2159
|
|
20230728,124000,9615250260,14130,14130,14140,14130,728
|
|
20230728,123900,9604956930,14140,14150,14150,14140,1120
|
|
20230728,123800,9589119810,14140,14140,14150,14140,586
|
|
20230728,123700,9580833470,14150,14140,14150,14140,391
|
|
20230728,123600,9575303130,14140,14140,14140,14140,442
|
|
20230728,123500,9569053250,14140,14150,14150,14140,820
|
|
20230728,123400,9557453290,14140,14160,14160,14140,306
|
|
20230728,123300,9553125040,14160,14180,14180,14140,2971
|
|
20230728,123200,9511016290,14180,14180,14190,14180,1808
|
|
20230728,123100,9485378210,14190,14150,14190,14140,11366
|
|
20230728,123000,9324296680,14150,14130,14150,14130,1153
|
|
20230728,122900,9307993240,14140,14100,14140,14090,5705
|
|
20230728,122800,9227462780,14100,14120,14120,14090,2522
|
|
20230728,122700,9191887540,14120,14110,14120,14110,406
|
|
20230728,122600,9186158290,14120,14110,14120,14110,69
|
|
20230728,122500,9185184680,14110,14120,14120,14110,1841
|
|
20230728,122400,9159206080,14110,14120,14120,14110,253
|
|
20230728,122300,9155635620,14110,14120,14120,14110,181
|
|
20230728,122200,9153080520,14110,14140,14140,14110,1041
|
|
20230728,122100,9138384910,14140,14150,14160,14140,7975
|
|
20230728,122000,9025541960,14150,14160,14170,14150,4075
|
|
20230728,121900,8967838350,14160,14140,14170,14140,6557
|
|
20230728,121800,8875033070,14140,14130,14150,14130,8150
|
|
20230728,121700,8759848590,14130,14120,14130,14110,4165
|
|
20230728,121600,8701036770,14120,14100,14120,14100,1430
|
|
20230728,121500,8680856490,14100,14090,14110,14080,5305
|
|
20230728,121400,8606082860,14090,14070,14090,14070,2256
|
|
20230728,121300,8574322390,14070,14070,14070,14070,439
|
|
20230728,121200,8568145660,14080,14080,14080,14070,268
|
|
20230728,121100,8564372260,14080,14070,14080,14070,1984
|
|
20230728,121000,8536451200,14080,14070,14080,14070,215
|
|
20230728,120900,8533424790,14080,14080,14080,14070,155
|
|
20230728,120800,8531243190,14070,14080,14080,14070,251
|
|
20230728,120700,8527709680,14070,14070,14080,14070,1450
|
|
20230728,120600,8507302830,14070,14090,14090,14070,1314
|
|
20230728,120500,8488803520,14080,14070,14080,14070,1550
|
|
20230728,120400,8466979730,14080,14060,14080,14050,3490
|
|
20230728,120300,8417901510,14050,14050,14050,14040,2096
|
|
20230728,120200,8388454420,14050,14050,14050,14040,337
|
|
20230728,120100,8383720690,14040,14040,14050,14040,94
|
|
20230728,120000,8382400780,14050,14040,14050,14040,86
|
|
20230728,115900,8381192490,14050,14050,14050,14040,172
|
|
20230728,115800,8378776670,14050,14050,14050,14040,259
|
|
20230728,115700,8375138670,14040,14050,14050,14040,245
|
|
20230728,115600,8371696500,14050,14050,14050,14040,1815
|
|
20230728,115500,8346196140,14050,14050,14050,14050,399
|
|
20230728,115400,8340590190,14050,14050,14060,14050,683
|
|
20230728,115300,8330993540,14050,14060,14060,14050,292
|
|
20230728,115200,8326890870,14060,14060,14060,14050,484
|
|
20230728,115100,8320085860,14060,14050,14070,14050,1232
|
|
20230728,115000,8302759340,14060,14040,14060,14040,800
|
|
20230728,114900,8291512480,14050,14030,14050,14030,3665
|
|
20230728,114800,8240039600,14030,14040,14040,14030,573
|
|
20230728,114700,8231998230,14030,14050,14050,14030,383
|
|
20230728,114600,8226621310,14050,14040,14050,14030,612
|
|
20230728,114500,8218028750,14040,14040,14050,14030,1276
|
|
20230728,114400,8200111460,14040,14060,14060,14040,1091
|
|
20230728,114300,8184774760,14070,14070,14080,14060,1166
|
|
20230728,114200,8168369780,14070,14080,14080,14070,394
|
|
20230728,114100,8162823190,14080,14080,14090,14080,2478
|
|
20230728,114000,8127932890,14080,14070,14090,14070,3034
|
|
20230728,113900,8085214640,14070,14070,14080,14070,2380
|
|
20230728,113800,8051728020,14070,14060,14070,14060,2486
|
|
20230728,113700,8016750830,14060,14070,14070,14060,286
|
|
20230728,113600,8012727600,14060,14060,14070,14060,765
|
|
20230728,113500,8001970690,14060,14050,14060,14040,3571
|
|
20230728,113400,7951780800,14050,14050,14050,14050,190
|
|
20230728,113300,7949111300,14050,14050,14060,14040,1517
|
|
20230728,113200,7927797410,14050,14050,14060,14050,205
|
|
20230728,113100,7924916310,14050,14060,14060,14050,1503
|
|
20230728,113000,7903787550,14060,14060,14070,14060,2264
|
|
20230728,112900,7871952900,14060,14050,14060,14050,420
|
|
20230728,112800,7866050400,14050,14060,14060,14050,187
|
|
20230728,112700,7863422440,14060,14050,14060,14050,185
|
|
20230728,112600,7860822690,14050,14050,14050,14050,877
|
|
20230728,112500,7848500840,14050,14040,14050,14040,116
|
|
20230728,112400,7846872040,14040,14080,14080,14040,4029
|
|
20230728,112300,7790187880,14070,14080,14080,14070,449
|
|
20230728,112200,7783870260,14070,14080,14080,14070,277
|
|
20230728,112100,7779970820,14070,14070,14080,14070,2868
|
|
20230728,112000,7739617640,14070,14040,14080,14040,10345
|
|
20230728,111900,7594205540,14030,14020,14040,14020,8027
|
|
20230728,111800,7481612820,14020,14020,14030,14020,639
|
|
20230728,111700,7472648890,14020,14030,14030,14020,514
|
|
20230728,111600,7465442580,14030,14030,14040,14020,529
|
|
20230728,111500,7458019680,14030,14030,14040,14030,1412
|
|
20230728,111400,7438208320,14030,14030,14030,14020,1439
|
|
20230728,111300,7418019180,14020,14030,14030,14020,2665
|
|
20230728,111200,7380653350,14020,14020,14030,14020,481
|
|
20230728,111100,7373909320,14020,14020,14030,14020,103
|
|
20230728,111000,7372465160,14020,14030,14030,14020,303
|
|
20230728,110900,7368216710,14020,14020,14040,14020,245
|
|
20230728,110800,7364780540,14020,14020,14030,14020,663
|
|
20230728,110700,7355480230,14020,14020,14030,14020,77
|
|
20230728,110600,7354400520,14020,14030,14040,14020,1041
|
|
20230728,110500,7339795840,14030,14020,14030,14020,1255
|
|
20230728,110400,7322188200,14020,14020,14030,14020,178
|
|
20230728,110300,7319691630,14030,14020,14030,14020,143
|
|
20230728,110200,7317686560,14020,14020,14030,14010,1592
|
|
20230728,110100,7295367510,14020,14030,14040,14020,4383
|
|
20230728,110000,7233875050,14040,14030,14040,14030,460
|
|
20230728,105900,7227419780,14030,14020,14040,14020,6078
|
|
20230728,105800,7142126760,14020,14020,14030,14020,867
|
|
20230728,105700,7129970910,14030,14040,14040,14020,1198
|
|
20230728,105600,7113159840,14040,14040,14040,14030,1973
|
|
20230728,105500,7085459920,14040,14060,14060,14030,3305
|
|
20230728,105400,7039035450,14070,14070,14070,14060,367
|
|
20230728,105300,7033872470,14080,14070,14080,14070,194
|
|
20230728,105200,7031141230,14070,14070,14080,14070,322
|
|
20230728,105100,7026610390,14080,14080,14100,14070,11373
|
|
20230728,105000,6866365810,14080,14090,14090,14080,1159
|
|
20230728,104900,6850045210,14090,14070,14100,14070,1807
|
|
20230728,104800,6824587240,14070,14110,14110,14070,6748
|
|
20230728,104700,6729567890,14110,14090,14110,14060,3556
|
|
20230728,104600,6679479900,14100,14110,14110,14090,1972
|
|
20230728,104500,6651670750,14110,14120,14120,14100,324
|
|
20230728,104400,6647096260,14120,14100,14120,14100,1885
|
|
20230728,104300,6620507200,14090,14080,14100,14080,641
|
|
20230728,104200,6611476970,14080,14070,14080,14070,1103
|
|
20230728,104100,6595955050,14070,14060,14070,14060,1906
|
|
20230728,104000,6569156020,14060,14070,14070,14050,1761
|
|
20230728,103900,6544392330,14070,14100,14100,14060,3059
|
|
20230728,103800,6501284530,14100,14110,14120,14070,5664
|
|
20230728,103700,6421489110,14110,14120,14120,14110,275
|
|
20230728,103600,6417606710,14120,14110,14120,14110,566
|
|
20230728,103500,6409619330,14120,14120,14120,14080,3399
|
|
20230728,103400,6361701230,14130,14120,14130,14120,932
|
|
20230728,103300,6348532570,14120,14180,14180,14110,7477
|
|
20230728,103200,6242672210,14180,14180,14190,14160,3575
|
|
20230728,103100,6191968220,14160,14150,14170,14150,15147
|
|
20230728,103000,5977550810,14140,14120,14150,14120,6573
|
|
20230728,102900,5884627660,14120,14130,14130,14120,2131
|
|
20230728,102800,5854518840,14130,14070,14140,14070,21891
|
|
20230728,102700,5545875930,14080,14080,14080,14070,1162
|
|
20230728,102600,5529516170,14070,14080,14090,14070,1156
|
|
20230728,102500,5513239590,14080,14050,14080,14050,10918
|
|
20230728,102400,5359630910,14050,14010,14050,14010,2287
|
|
20230728,102300,5327529780,14010,14040,14050,14010,8088
|
|
20230728,102200,5213993420,14040,14050,14050,14040,2516
|
|
20230728,102100,5178645380,14060,14050,14060,14040,907
|
|
20230728,102000,5165902400,14050,14010,14060,14010,13205
|
|
20230728,101900,4980553980,14030,14020,14030,14020,1307
|
|
20230728,101800,4962229340,14020,14030,14030,14000,5654
|
|
20230728,101700,4882959600,14020,14000,14030,14000,5891
|
|
20230728,101600,4800377670,14000,14000,14010,13980,512
|
|
20230728,101500,4793209630,13980,13970,14000,13970,4147
|
|
20230728,101400,4735201900,13960,13960,13980,13960,396
|
|
20230728,101300,4729673600,13960,13990,13990,13960,2721
|
|
20230728,101200,4691643290,13990,13970,13990,13970,1525
|
|
20230728,101100,4670326310,13960,13920,13970,13910,4638
|
|
20230728,101000,4605642340,13920,13930,13930,13920,4728
|
|
20230728,100900,4539822980,13920,13930,13930,13920,186
|
|
20230728,100800,4537233000,13930,13930,13930,13920,281
|
|
20230728,100700,4533318720,13920,13930,13930,13920,1822
|
|
20230728,100600,4507941350,13920,13920,13930,13920,491
|
|
20230728,100500,4501102260,13930,13940,13950,13930,566
|
|
20230728,100400,4493213740,13940,13940,13950,13940,389
|
|
20230728,100300,4487791070,13940,13950,13950,13940,516
|
|
20230728,100200,4480597080,13950,13950,13950,13940,370
|
|
20230728,100100,4475436080,13950,13930,13950,13930,2052
|
|
20230728,100000,4446834720,13940,13930,13940,13920,962
|
|
20230728,095900,4433434010,13930,13940,13960,13930,1606
|
|
20230728,095800,4411045340,13940,13930,13960,13930,1776
|
|
20230728,095700,4386280940,13930,13920,13930,13920,532
|
|
20230728,095600,4378872050,13930,13900,13930,13900,1111
|
|
20230728,095500,4363417350,13900,13890,13900,13890,1367
|
|
20230728,095400,4344421670,13890,13900,13900,13890,2228
|
|
20230728,095300,4313463930,13900,13920,13930,13880,10220
|
|
20230728,095200,4171365990,13920,13920,13930,13920,6923
|
|
20230728,095100,4074984620,13930,13950,13960,13920,7516
|
|
20230728,095000,3970210220,13950,13950,13950,13940,1295
|
|
20230728,094900,3952156410,13940,13980,13980,13940,4297
|
|
20230728,094800,3892186140,13980,13960,13980,13960,989
|
|
20230728,094700,3878375570,13950,13930,13960,13930,4090
|
|
20230728,094600,3821344390,13940,13970,13970,13930,16676
|
|
20230728,094500,3588630040,13980,14020,14020,13970,10470
|
|
20230728,094400,3442076230,14020,14020,14020,14020,860
|
|
20230728,094300,3430019030,14020,14060,14060,14020,11027
|
|
20230728,094200,3275175080,14060,14050,14060,14050,198
|
|
20230728,094100,3272392200,14060,14060,14080,14060,3353
|
|
20230728,094000,3225229610,14060,14070,14070,14060,3716
|
|
20230728,093900,3172950200,14070,14080,14080,14060,2614
|
|
20230728,093800,3136170860,14080,14060,14080,14060,3679
|
|
20230728,093700,3084419910,14060,14060,14060,14050,1620
|
|
20230728,093600,3061656690,14060,14070,14070,14040,5924
|
|
20230728,093500,2978425790,14070,14100,14100,14060,1913
|
|
20230728,093400,2951492840,14090,14120,14120,14080,3865
|
|
20230728,093300,2896985160,14120,14050,14140,14050,25972
|
|
20230728,093200,2530685920,14050,14030,14060,14030,4193
|
|
20230728,093100,2471806960,14030,14030,14030,14020,578
|
|
20230728,093000,2463701710,14000,13980,14070,13970,20436
|
|
20230728,092900,2177306990,13980,13970,13980,13970,1025
|
|
20230728,092800,2162979720,14000,13970,14000,13960,1668
|
|
20230728,092700,2139672790,13970,13980,13980,13960,2416
|
|
20230728,092600,2105913860,13980,13990,14000,13970,5486
|
|
20230728,092500,2029223490,13990,13990,14000,13990,2426
|
|
20230728,092400,1995262580,13990,13990,14000,13970,7498
|
|
20230728,092300,1890362040,13990,14000,14000,13990,1538
|
|
20230728,092200,1868841620,13990,14010,14010,13990,1881
|
|
20230728,092100,1842505950,14000,13980,14020,13980,1399
|
|
20230728,092000,1822922630,13980,13980,14000,13980,781
|
|
20230728,091900,1811997750,14000,14010,14020,14000,2420
|
|
20230728,091800,1778091180,14010,14010,14020,13960,2791
|
|
20230728,091700,1739030870,14010,13970,14010,13960,2533
|
|
20230728,091600,1703622580,13970,14030,14030,13970,11254
|
|
20230728,091500,1546098380,14040,14060,14060,14020,4084
|
|
20230728,091400,1488704860,14060,14040,14070,14020,8979
|
|
20230728,091300,1362563880,14040,14030,14040,14020,1949
|
|
20230728,091200,1335211830,14040,14020,14070,14020,5564
|
|
20230728,091100,1257079510,14020,14050,14060,14020,4777
|
|
20230728,091000,1190047690,14060,14040,14080,14020,7812
|
|
20230728,090900,1080254670,14050,14050,14060,14050,5214
|
|
20230728,090800,1006974560,14050,14040,14050,14030,3030
|
|
20230728,090700,964429500,14030,14020,14070,14010,10169
|
|
20230728,090600,821674390,14010,14000,14020,14000,2218
|
|
20230728,090500,790599850,14010,13990,14020,13930,7497
|
|
20230728,090400,685639500,13980,13970,14030,13910,5329
|
|
20230728,090300,611131510,13970,14050,14110,13970,10086
|
|
20230728,090200,469345380,14020,13840,14040,13840,11521
|
|
20230728,090100,308602480,13860,13830,13900,13810,5825
|
|
20230728,090000,227982030,13830,13950,13950,13810,16280
|