574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183100,16604615330,7300,7300,7300,7300,86222
|
|
20230728,183000,16604615330,7300,7300,7300,7300,0
|
|
20230728,182900,16604615330,7300,7300,7300,7300,0
|
|
20230728,182800,16604615330,7300,7300,7300,7300,0
|
|
20230728,182700,16604615330,7300,7300,7300,7300,0
|
|
20230728,182600,16604615330,7300,7300,7300,7300,0
|
|
20230728,182500,16604615330,7300,7300,7300,7300,0
|
|
20230728,182400,16604615330,7300,7300,7300,7300,0
|
|
20230728,182300,16604615330,7300,7300,7300,7300,0
|
|
20230728,182200,16604615330,7300,7300,7300,7300,0
|
|
20230728,182100,16604615330,7300,7300,7300,7300,0
|
|
20230728,182000,16604615330,7300,7300,7300,7300,0
|
|
20230728,181900,16604615330,7300,7300,7300,7300,0
|
|
20230728,181800,16604615330,7300,7300,7300,7300,0
|
|
20230728,181700,16604615330,7300,7300,7300,7300,0
|
|
20230728,181600,16604615330,7300,7300,7300,7300,0
|
|
20230728,181500,16604615330,7300,7300,7300,7300,0
|
|
20230728,181400,16604615330,7300,7300,7300,7300,0
|
|
20230728,181300,16604615330,7300,7300,7300,7300,0
|
|
20230728,181200,16604615330,7300,7300,7300,7300,0
|
|
20230728,181100,16604615330,7300,7300,7300,7300,0
|
|
20230728,181000,16604615330,7300,7300,7300,7300,0
|
|
20230728,180900,16604615330,7300,7300,7300,7300,0
|
|
20230728,180800,16604615330,7300,7300,7300,7300,0
|
|
20230728,180700,16604615330,7300,7300,7300,7300,0
|
|
20230728,180600,16604615330,7300,7300,7300,7300,0
|
|
20230728,180500,16604615330,7300,7300,7300,7300,0
|
|
20230728,180400,16604615330,7300,7300,7300,7300,0
|
|
20230728,180300,16604615330,7300,7300,7300,7300,0
|
|
20230728,180200,16604615330,7300,7300,7300,7300,0
|
|
20230728,180100,16604615330,7300,7300,7300,7300,86222
|
|
20230728,180000,16604615330,7300,7300,7300,7300,0
|
|
20230728,175900,16604615330,7300,7300,7300,7300,0
|
|
20230728,175800,16604615330,7300,7300,7300,7300,0
|
|
20230728,175700,16604615330,7300,7300,7300,7300,0
|
|
20230728,175600,16604615330,7300,7300,7300,7300,0
|
|
20230728,175500,16604615330,7300,7300,7300,7300,0
|
|
20230728,175400,16604615330,7300,7300,7300,7300,0
|
|
20230728,175300,16604615330,7300,7300,7300,7300,0
|
|
20230728,175200,16604615330,7300,7300,7300,7300,0
|
|
20230728,175100,16604615330,7300,7300,7300,7300,0
|
|
20230728,175000,16604615330,7300,7300,7300,7300,0
|
|
20230728,174900,16604615330,7300,7300,7300,7300,0
|
|
20230728,174800,16604615330,7300,7300,7300,7300,0
|
|
20230728,174700,16604615330,7300,7300,7300,7300,0
|
|
20230728,174600,16604615330,7300,7300,7300,7300,0
|
|
20230728,174500,16604615330,7300,7300,7300,7300,0
|
|
20230728,174400,16604615330,7300,7300,7300,7300,0
|
|
20230728,174300,16604615330,7300,7300,7300,7300,0
|
|
20230728,174200,16604615330,7300,7300,7300,7300,0
|
|
20230728,174100,16604615330,7300,7300,7300,7300,0
|
|
20230728,174000,16604615330,7300,7300,7300,7300,0
|
|
20230728,173900,16604615330,7300,7300,7300,7300,0
|
|
20230728,173800,16604615330,7300,7300,7300,7300,0
|
|
20230728,173700,16604615330,7300,7300,7300,7300,0
|
|
20230728,173600,16604615330,7300,7300,7300,7300,0
|
|
20230728,173500,16604615330,7300,7300,7300,7300,0
|
|
20230728,173400,16604615330,7300,7300,7300,7300,0
|
|
20230728,173300,16604615330,7300,7300,7300,7300,0
|
|
20230728,173200,16604615330,7300,7300,7300,7300,0
|
|
20230728,173100,16604615330,7300,7300,7300,7300,86222
|
|
20230728,173000,16604615330,7300,7300,7300,7300,0
|
|
20230728,172900,16604615330,7300,7300,7300,7300,0
|
|
20230728,172800,16604615330,7300,7300,7300,7300,0
|
|
20230728,172700,16604615330,7300,7300,7300,7300,0
|
|
20230728,172600,16604615330,7300,7300,7300,7300,0
|
|
20230728,172500,16604615330,7300,7300,7300,7300,0
|
|
20230728,172400,16604615330,7300,7300,7300,7300,0
|
|
20230728,172300,16604615330,7300,7300,7300,7300,0
|
|
20230728,172200,16604615330,7300,7300,7300,7300,0
|
|
20230728,172100,16604615330,7300,7300,7300,7300,0
|
|
20230728,172000,16604615330,7300,7300,7300,7300,0
|
|
20230728,171900,16604615330,7300,7300,7300,7300,0
|
|
20230728,171800,16604615330,7300,7300,7300,7300,0
|
|
20230728,171700,16604615330,7300,7300,7300,7300,0
|
|
20230728,171600,16604615330,7300,7300,7300,7300,0
|
|
20230728,171500,16604615330,7300,7300,7300,7300,0
|
|
20230728,171400,16604615330,7300,7300,7300,7300,0
|
|
20230728,171300,16604615330,7300,7300,7300,7300,0
|
|
20230728,171200,16604615330,7300,7300,7300,7300,0
|
|
20230728,171100,16604615330,7300,7300,7300,7300,0
|
|
20230728,171000,16604615330,7300,7300,7300,7300,0
|
|
20230728,170900,16604615330,7300,7300,7300,7300,0
|
|
20230728,170800,16604615330,7300,7300,7300,7300,0
|
|
20230728,170700,16604615330,7300,7300,7300,7300,0
|
|
20230728,170600,16604615330,7300,7300,7300,7300,0
|
|
20230728,170500,16604615330,7300,7300,7300,7300,0
|
|
20230728,170400,16604615330,7300,7300,7300,7300,0
|
|
20230728,170300,16604615330,7300,7300,7300,7300,0
|
|
20230728,170200,16604615330,7300,7300,7300,7300,0
|
|
20230728,170100,16604615330,7300,7300,7300,7300,86222
|
|
20230728,170000,16604615330,7300,7300,7300,7300,0
|
|
20230728,165900,16604615330,7300,7300,7300,7300,0
|
|
20230728,165800,16604615330,7300,7300,7300,7300,0
|
|
20230728,165700,16604615330,7300,7300,7300,7300,0
|
|
20230728,165600,16604615330,7300,7300,7300,7300,0
|
|
20230728,165500,16604615330,7300,7300,7300,7300,0
|
|
20230728,165400,16604615330,7300,7300,7300,7300,0
|
|
20230728,165300,16604615330,7300,7300,7300,7300,0
|
|
20230728,165200,16604615330,7300,7300,7300,7300,0
|
|
20230728,165100,16604615330,7300,7300,7300,7300,0
|
|
20230728,165000,16604615330,7300,7300,7300,7300,0
|
|
20230728,164900,16604615330,7300,7300,7300,7300,0
|
|
20230728,164800,16604615330,7300,7300,7300,7300,0
|
|
20230728,164700,16604615330,7300,7300,7300,7300,0
|
|
20230728,164600,16604615330,7300,7300,7300,7300,0
|
|
20230728,164500,16604615330,7300,7300,7300,7300,0
|
|
20230728,164400,16604615330,7300,7300,7300,7300,0
|
|
20230728,164300,16604615330,7300,7300,7300,7300,0
|
|
20230728,164200,16604615330,7300,7300,7300,7300,0
|
|
20230728,164100,16604615330,7300,7300,7300,7300,0
|
|
20230728,164000,16604615330,7300,7300,7300,7300,0
|
|
20230728,163900,16604615330,7300,7300,7300,7300,0
|
|
20230728,163800,16604615330,7300,7300,7300,7300,0
|
|
20230728,163700,16604615330,7300,7300,7300,7300,0
|
|
20230728,163600,16604615330,7300,7300,7300,7300,0
|
|
20230728,163500,16604615330,7300,7300,7300,7300,0
|
|
20230728,163400,16604615330,7300,7300,7300,7300,0
|
|
20230728,163300,16604615330,7300,7300,7300,7300,0
|
|
20230728,163200,16604615330,7300,7300,7300,7300,0
|
|
20230728,163100,16604615330,7300,7300,7300,7300,86222
|
|
20230728,163000,16604615330,7300,7300,7300,7300,0
|
|
20230728,162900,16604615330,7300,7300,7300,7300,0
|
|
20230728,162800,16604615330,7300,7300,7300,7300,0
|
|
20230728,162700,16604615330,7300,7300,7300,7300,0
|
|
20230728,162600,16604615330,7300,7300,7300,7300,0
|
|
20230728,162500,16604615330,7300,7300,7300,7300,0
|
|
20230728,162400,16604615330,7300,7300,7300,7300,0
|
|
20230728,162300,16604615330,7300,7300,7300,7300,0
|
|
20230728,162200,16604615330,7300,7300,7300,7300,0
|
|
20230728,162100,16604615330,7300,7300,7300,7300,0
|
|
20230728,162000,16604615330,7300,7300,7300,7300,0
|
|
20230728,161900,16604615330,7300,7300,7300,7300,0
|
|
20230728,161800,16604615330,7300,7300,7300,7300,0
|
|
20230728,161700,16604615330,7300,7300,7300,7300,0
|
|
20230728,161600,16604615330,7300,7300,7300,7300,0
|
|
20230728,161500,16604615330,7300,7300,7300,7300,0
|
|
20230728,161400,16604615330,7300,7300,7300,7300,0
|
|
20230728,161300,16604615330,7300,7300,7300,7300,0
|
|
20230728,161200,16604615330,7300,7300,7300,7300,0
|
|
20230728,161100,16604615330,7300,7300,7300,7300,0
|
|
20230728,161000,16604615330,7300,7300,7300,7300,0
|
|
20230728,160900,16604615330,7300,7300,7300,7300,0
|
|
20230728,160800,16604615330,7300,7300,7300,7300,0
|
|
20230728,160700,16604615330,7300,7300,7300,7300,0
|
|
20230728,160600,16604615330,7300,7300,7300,7300,0
|
|
20230728,160500,16604615330,7300,7300,7300,7300,0
|
|
20230728,160400,16604615330,7300,7300,7300,7300,0
|
|
20230728,160300,16604615330,7300,7300,7300,7300,0
|
|
20230728,160200,16604615330,7300,7300,7300,7300,0
|
|
20230728,160100,16604615330,7300,7300,7300,7300,86222
|
|
20230728,160000,16604615330,7300,7300,7300,7300,0
|
|
20230728,155900,16604615330,7300,7300,7300,7300,0
|
|
20230728,155800,16604615330,7300,7300,7300,7300,0
|
|
20230728,155700,16604615330,7300,7300,7300,7300,0
|
|
20230728,155600,16604615330,7300,7300,7300,7300,0
|
|
20230728,155500,16604615330,7300,7300,7300,7300,0
|
|
20230728,155400,16604615330,7300,7300,7300,7300,0
|
|
20230728,155300,16604615330,7300,7300,7300,7300,0
|
|
20230728,155200,16604615330,7300,7300,7300,7300,0
|
|
20230728,155100,16604615330,7300,7300,7300,7300,0
|
|
20230728,155000,16604615330,7300,7300,7300,7300,0
|
|
20230728,154900,16604615330,7300,7300,7300,7300,0
|
|
20230728,154800,16604615330,7300,7300,7300,7300,0
|
|
20230728,154700,16604615330,7300,7300,7300,7300,0
|
|
20230728,154600,16604615330,7300,7300,7300,7300,0
|
|
20230728,154500,16604615330,7300,7300,7300,7300,0
|
|
20230728,154400,16604615330,7300,7300,7300,7300,0
|
|
20230728,154300,16604615330,7300,7300,7300,7300,0
|
|
20230728,154200,16604615330,7300,7300,7300,7300,0
|
|
20230728,154100,16604615330,7300,7300,7300,7300,0
|
|
20230728,154000,16604615330,7300,7300,7300,7300,0
|
|
20230728,153900,16604615330,7300,7300,7300,7300,0
|
|
20230728,153800,16604615330,7300,7300,7300,7300,0
|
|
20230728,153700,16604615330,7300,7300,7300,7300,0
|
|
20230728,153600,16604615330,7300,7300,7300,7300,0
|
|
20230728,153500,16604615330,7300,7300,7300,7300,0
|
|
20230728,153400,16604615330,7300,7300,7300,7300,0
|
|
20230728,153300,16604615330,7300,7300,7300,7300,0
|
|
20230728,153200,16604615330,7300,7300,7300,7300,0
|
|
20230728,153100,16604615330,7300,7300,7300,7300,86222
|
|
20230728,153000,16604615330,7300,7300,7300,7300,86222
|
|
20230728,152900,15975194730,7270,7270,7270,7270,0
|
|
20230728,152800,15975194730,7270,7270,7270,7270,0
|
|
20230728,152700,15975194730,7270,7270,7270,7270,0
|
|
20230728,152600,15975194730,7270,7270,7270,7270,0
|
|
20230728,152500,15975194730,7270,7270,7270,7270,0
|
|
20230728,152400,15975194730,7270,7270,7270,7270,0
|
|
20230728,152300,15975194730,7270,7270,7270,7270,0
|
|
20230728,152200,15975194730,7270,7270,7270,7270,0
|
|
20230728,152100,15975194730,7270,7270,7270,7270,0
|
|
20230728,152000,15975194730,7270,7270,7270,7270,0
|
|
20230728,151900,15975194730,7270,7260,7330,7260,15184
|
|
20230728,151800,15864596850,7260,7280,7280,7250,13213
|
|
20230728,151700,15768615480,7270,7260,7280,7260,7670
|
|
20230728,151600,15712877590,7260,7250,7260,7240,3467
|
|
20230728,151500,15687748100,7250,7260,7270,7250,7173
|
|
20230728,151400,15635723070,7260,7250,7260,7250,5791
|
|
20230728,151300,15593698540,7250,7240,7250,7240,5607
|
|
20230728,151200,15553073680,7240,7250,7260,7230,3805
|
|
20230728,151100,15525524750,7250,7230,7250,7230,11363
|
|
20230728,151000,15443171550,7230,7220,7250,7220,14420
|
|
20230728,150900,15338894460,7230,7250,7250,7220,11511
|
|
20230728,150800,15255644690,7250,7270,7270,7240,12163
|
|
20230728,150700,15167416330,7250,7260,7270,7250,1192
|
|
20230728,150600,15158765320,7260,7280,7290,7260,1334
|
|
20230728,150500,15149075060,7280,7260,7280,7250,12007
|
|
20230728,150400,15061815690,7260,7260,7260,7240,9757
|
|
20230728,150300,14991060840,7260,7280,7280,7260,6093
|
|
20230728,150200,14946824010,7280,7270,7280,7250,19381
|
|
20230728,150100,14806138780,7270,7290,7290,7270,7271
|
|
20230728,150000,14753252460,7280,7280,7280,7270,1497
|
|
20230728,145900,14742359070,7270,7280,7290,7270,7449
|
|
20230728,145800,14688184520,7280,7290,7290,7280,3600
|
|
20230728,145700,14661949600,7290,7300,7300,7290,1950
|
|
20230728,145600,14647730180,7290,7290,7310,7280,5576
|
|
20230728,145500,14607072740,7290,7280,7290,7280,718
|
|
20230728,145400,14601840860,7280,7280,7290,7280,3240
|
|
20230728,145300,14578245530,7280,7290,7290,7270,2430
|
|
20230728,145200,14560562560,7280,7280,7280,7280,3417
|
|
20230728,145100,14535686800,7280,7290,7290,7270,9480
|
|
20230728,145000,14466737090,7290,7290,7300,7290,1633
|
|
20230728,144900,14454825600,7280,7310,7310,7280,10556
|
|
20230728,144800,14377863340,7320,7320,7320,7310,2398
|
|
20230728,144700,14360320880,7320,7320,7320,7320,3024
|
|
20230728,144600,14338185200,7320,7330,7340,7320,2100
|
|
20230728,144500,14322781450,7330,7330,7330,7330,1090
|
|
20230728,144400,14314791750,7330,7330,7330,7320,2744
|
|
20230728,144300,14294679000,7330,7330,7330,7330,365
|
|
20230728,144200,14292003550,7330,7330,7340,7320,2655
|
|
20230728,144100,14272545470,7330,7330,7340,7330,578
|
|
20230728,144000,14268306920,7330,7320,7340,7320,3915
|
|
20230728,143900,14239610780,7330,7290,7330,7290,5298
|
|
20230728,143800,14200893880,7290,7290,7300,7290,1738
|
|
20230728,143700,14188210320,7290,7300,7300,7290,1453
|
|
20230728,143600,14177617240,7290,7300,7300,7290,345
|
|
20230728,143500,14175101750,7300,7300,7300,7300,1332
|
|
20230728,143400,14165378150,7290,7290,7290,7290,902
|
|
20230728,143300,14158802570,7290,7310,7310,7290,1557
|
|
20230728,143200,14147440340,7310,7310,7310,7290,3657
|
|
20230728,143100,14120744160,7310,7310,7310,7310,547
|
|
20230728,143000,14116745590,7320,7310,7320,7300,2166
|
|
20230728,142900,14100926310,7310,7310,7320,7310,672
|
|
20230728,142800,14096007310,7310,7300,7320,7300,4061
|
|
20230728,142700,14066306270,7300,7300,7300,7290,2313
|
|
20230728,142600,14049426250,7290,7290,7300,7280,358
|
|
20230728,142500,14046817810,7290,7290,7290,7280,9149
|
|
20230728,142400,13980131390,7290,7290,7290,7290,1
|
|
20230728,142300,13980124100,7290,7290,7300,7290,2833
|
|
20230728,142200,13959471520,7290,7300,7300,7280,2174
|
|
20230728,142100,13943623740,7290,7290,7300,7290,1468
|
|
20230728,142000,13932921800,7290,7290,7290,7290,5386
|
|
20230728,141900,13893657860,7290,7290,7300,7280,8800
|
|
20230728,141800,13829508720,7300,7300,7300,7300,2276
|
|
20230728,141700,13812893920,7310,7290,7310,7290,2224
|
|
20230728,141600,13796658020,7290,7300,7300,7290,1003
|
|
20230728,141500,13789342730,7290,7320,7320,7290,18019
|
|
20230728,141400,13657710150,7320,7310,7320,7310,7331
|
|
20230728,141300,13604098230,7310,7320,7330,7310,3268
|
|
20230728,141200,13580174880,7310,7330,7330,7310,17992
|
|
20230728,141100,13448450650,7340,7340,7340,7330,1072
|
|
20230728,141000,13440592430,7340,7340,7350,7340,2611
|
|
20230728,140900,13421427590,7340,7330,7340,7320,7022
|
|
20230728,140800,13369943690,7330,7340,7340,7330,2010
|
|
20230728,140700,13355207370,7330,7330,7340,7330,250
|
|
20230728,140600,13353374230,7330,7330,7340,7330,3776
|
|
20230728,140500,13325696140,7320,7310,7320,7310,1280
|
|
20230728,140400,13316328470,7310,7320,7330,7310,4451
|
|
20230728,140300,13283749920,7320,7320,7330,7320,529
|
|
20230728,140200,13279874630,7320,7320,7330,7320,1121
|
|
20230728,140100,13271668320,7330,7330,7330,7320,83
|
|
20230728,140000,13271060020,7320,7330,7330,7320,103
|
|
20230728,135900,13270305050,7330,7310,7330,7310,1116
|
|
20230728,135800,13262127330,7310,7330,7330,7310,5708
|
|
20230728,135700,13220340330,7330,7340,7340,7330,5134
|
|
20230728,135600,13182698710,7340,7350,7350,7340,1189
|
|
20230728,135500,13173966690,7350,7350,7350,7350,1695
|
|
20230728,135400,13161508440,7340,7330,7350,7330,2995
|
|
20230728,135300,13139524170,7330,7330,7330,7330,593
|
|
20230728,135200,13135177480,7320,7330,7330,7320,507
|
|
20230728,135100,13131461680,7320,7320,7330,7320,1847
|
|
20230728,135000,13117941630,7320,7310,7320,7310,2002
|
|
20230728,134900,13103298060,7320,7310,7320,7310,384
|
|
20230728,134800,13100489530,7310,7340,7340,7310,3750
|
|
20230728,134700,13073040970,7340,7350,7360,7340,7434
|
|
20230728,134600,13018408570,7350,7360,7370,7350,2624
|
|
20230728,134500,12999099510,7380,7370,7380,7370,1321
|
|
20230728,134400,12989363730,7370,7370,7370,7360,505
|
|
20230728,134300,12985642970,7360,7370,7370,7360,1140
|
|
20230728,134200,12977241270,7370,7360,7370,7360,1159
|
|
20230728,134100,12968702520,7360,7370,7370,7360,2822
|
|
20230728,134000,12947932450,7360,7360,7370,7360,2416
|
|
20230728,133900,12930130690,7360,7350,7360,7350,4356
|
|
20230728,133800,12898091180,7350,7350,7360,7350,3889
|
|
20230728,133700,12869494940,7360,7370,7370,7350,4627
|
|
20230728,133600,12835459210,7370,7380,7380,7370,9394
|
|
20230728,133500,12766178390,7370,7360,7370,7360,3294
|
|
20230728,133400,12741902180,7360,7360,7360,7350,1648
|
|
20230728,133300,12729774200,7360,7370,7370,7360,1982
|
|
20230728,133200,12715172290,7370,7370,7370,7360,1963
|
|
20230728,133100,12700707710,7360,7360,7380,7360,7498
|
|
20230728,133000,12645470150,7360,7340,7380,7340,19458
|
|
20230728,132900,12502275740,7330,7310,7330,7300,4650
|
|
20230728,132800,12468245330,7310,7310,7310,7300,3057
|
|
20230728,132700,12445911930,7310,7310,7310,7310,1948
|
|
20230728,132600,12431672050,7310,7320,7320,7310,764
|
|
20230728,132500,12426079600,7320,7320,7320,7320,506
|
|
20230728,132400,12422375680,7330,7320,7330,7320,2670
|
|
20230728,132300,12402819580,7320,7330,7330,7320,1606
|
|
20230728,132200,12391062650,7330,7330,7330,7320,941
|
|
20230728,132100,12384172450,7330,7330,7340,7320,187
|
|
20230728,132000,12382801440,7320,7320,7330,7320,1165
|
|
20230728,131900,12374263180,7320,7330,7340,7320,1260
|
|
20230728,131800,12365027390,7330,7330,7330,7320,79
|
|
20230728,131700,12364448410,7330,7330,7330,7330,2725
|
|
20230728,131600,12344474160,7330,7330,7330,7320,286
|
|
20230728,131500,12342377800,7320,7330,7330,7320,236
|
|
20230728,131400,12340650220,7320,7320,7320,7320,1429
|
|
20230728,131300,12330189940,7320,7320,7320,7320,1719
|
|
20230728,131200,12317606860,7320,7320,7330,7320,451
|
|
20230728,131100,12314304530,7320,7320,7330,7320,2642
|
|
20230728,131000,12294965080,7320,7330,7330,7320,50
|
|
20230728,130900,12294598780,7330,7330,7330,7330,1448
|
|
20230728,130800,12283984940,7330,7340,7340,7330,408
|
|
20230728,130700,12280990740,7340,7340,7340,7340,922
|
|
20230728,130600,12274223260,7340,7340,7340,7340,556
|
|
20230728,130500,12270142220,7340,7340,7340,7310,4478
|
|
20230728,130400,12237311840,7340,7350,7350,7340,470
|
|
20230728,130300,12233858810,7350,7330,7350,7330,465
|
|
20230728,130200,12230444330,7330,7340,7340,7330,483
|
|
20230728,130100,12226903690,7330,7340,7350,7330,863
|
|
20230728,130000,12220573730,7340,7360,7360,7340,6598
|
|
20230728,125900,12172104600,7350,7360,7360,7350,4327
|
|
20230728,125800,12140299680,7360,7360,7360,7350,2966
|
|
20230728,125700,12118480060,7360,7360,7360,7350,2895
|
|
20230728,125600,12097180860,7350,7350,7360,7350,10791
|
|
20230728,125500,12017760260,7350,7350,7350,7350,11808
|
|
20230728,125400,11930971460,7350,7340,7350,7340,8123
|
|
20230728,125300,11871277370,7340,7340,7340,7330,6006
|
|
20230728,125200,11827199660,7350,7310,7350,7300,29374
|
|
20230728,125100,11612061620,7320,7300,7320,7300,4168
|
|
20230728,125000,11581588350,7300,7300,7300,7300,95
|
|
20230728,124900,11580894850,7300,7280,7300,7280,1773
|
|
20230728,124800,11567957660,7280,7280,7290,7280,567
|
|
20230728,124700,11563829150,7280,7270,7280,7270,1058
|
|
20230728,124600,11556126950,7270,7280,7280,7270,1211
|
|
20230728,124500,11547315250,7280,7290,7290,7270,1432
|
|
20230728,124400,11536884980,7300,7290,7300,7290,527
|
|
20230728,124300,11533041880,7290,7290,7300,7290,631
|
|
20230728,124200,11528441200,7300,7310,7320,7300,3393
|
|
20230728,124100,11503661080,7320,7310,7320,7310,339
|
|
20230728,124000,11501182900,7320,7320,7320,7310,1475
|
|
20230728,123900,11490389180,7320,7320,7320,7310,542
|
|
20230728,123800,11486422440,7320,7310,7320,7310,552
|
|
20230728,123700,11482387220,7310,7300,7310,7300,444
|
|
20230728,123600,11479144720,7300,7300,7300,7290,263
|
|
20230728,123500,11477225770,7300,7300,7300,7290,84
|
|
20230728,123400,11476612810,7300,7320,7320,7300,847
|
|
20230728,123300,11470418370,7320,7320,7320,7310,794
|
|
20230728,123200,11464608970,7320,7280,7320,7270,4958
|
|
20230728,123100,11428440490,7270,7280,7280,7270,1395
|
|
20230728,123000,11418293210,7280,7250,7290,7250,1236
|
|
20230728,122900,11409329720,7250,7290,7290,7250,6013
|
|
20230728,122800,11365662800,7290,7280,7290,7280,448
|
|
20230728,122700,11362397540,7290,7280,7290,7280,1338
|
|
20230728,122600,11352654480,7280,7270,7280,7270,546
|
|
20230728,122500,11348684500,7270,7270,7280,7270,954
|
|
20230728,122400,11341748510,7280,7280,7280,7270,277
|
|
20230728,122300,11339733950,7280,7260,7280,7260,1044
|
|
20230728,122200,11332154170,7260,7260,7270,7260,129
|
|
20230728,122100,11331217530,7270,7270,7270,7260,1651
|
|
20230728,122000,11319216440,7270,7270,7280,7270,2688
|
|
20230728,121900,11299668800,7280,7280,7280,7270,1053
|
|
20230728,121800,11292008210,7280,7300,7300,7280,466
|
|
20230728,121700,11288610010,7300,7290,7300,7280,1892
|
|
20230728,121600,11274817440,7290,7280,7290,7280,88
|
|
20230728,121500,11274175930,7290,7290,7300,7280,2080
|
|
20230728,121400,11258995110,7280,7250,7280,7250,5940
|
|
20230728,121300,11215806510,7240,7260,7270,7240,9016
|
|
20230728,121200,11150428490,7270,7280,7280,7270,1135
|
|
20230728,121100,11142176990,7280,7270,7280,7270,933
|
|
20230728,121000,11135393860,7270,7280,7280,7270,4372
|
|
20230728,120900,11103587050,7280,7280,7280,7270,2566
|
|
20230728,120800,11084915080,7280,7280,7290,7280,1861
|
|
20230728,120700,11071366990,7290,7290,7300,7280,2129
|
|
20230728,120600,11055850740,7300,7300,7300,7290,2142
|
|
20230728,120500,11040222670,7300,7300,7300,7300,1012
|
|
20230728,120400,11032835070,7310,7300,7310,7300,393
|
|
20230728,120300,11029965360,7300,7300,7310,7300,1563
|
|
20230728,120200,11018548880,7300,7300,7310,7290,1644
|
|
20230728,120100,11006540470,7300,7320,7320,7300,6341
|
|
20230728,120000,10960229880,7320,7330,7330,7320,4300
|
|
20230728,115900,10928753670,7330,7310,7330,7310,1148
|
|
20230728,115800,10920355700,7310,7330,7340,7310,3936
|
|
20230728,115700,10891538990,7330,7330,7330,7320,2674
|
|
20230728,115600,10871942400,7340,7360,7360,7330,14760
|
|
20230728,115500,10763447060,7370,7370,7370,7360,3816
|
|
20230728,115400,10735326910,7370,7350,7370,7340,11379
|
|
20230728,115300,10651585190,7350,7340,7360,7330,9268
|
|
20230728,115200,10583471380,7340,7340,7350,7320,4432
|
|
20230728,115100,10550931080,7350,7350,7360,7340,1974
|
|
20230728,115000,10536421680,7350,7320,7350,7320,4380
|
|
20230728,114900,10504245140,7330,7320,7330,7310,104
|
|
20230728,114800,10503483790,7310,7320,7320,7310,2561
|
|
20230728,114700,10484760410,7310,7300,7320,7300,1835
|
|
20230728,114600,10471356690,7300,7300,7310,7300,1782
|
|
20230728,114500,10458344080,7300,7300,7310,7300,1726
|
|
20230728,114400,10445741380,7300,7310,7310,7300,525
|
|
20230728,114300,10441905040,7310,7340,7340,7310,2078
|
|
20230728,114200,10426699670,7340,7290,7340,7290,2900
|
|
20230728,114100,10405509250,7300,7290,7300,7280,2605
|
|
20230728,114000,10386521190,7290,7340,7340,7280,9846
|
|
20230728,113900,10314626920,7320,7340,7360,7320,15945
|
|
20230728,113800,10197499930,7360,7310,7360,7310,5269
|
|
20230728,113700,10158844160,7310,7320,7330,7310,1611
|
|
20230728,113600,10147051440,7320,7320,7330,7320,2071
|
|
20230728,113500,10131886720,7320,7340,7340,7320,4670
|
|
20230728,113400,10097619700,7340,7310,7340,7310,4910
|
|
20230728,113300,10061654140,7310,7310,7310,7300,1598
|
|
20230728,113200,10049975210,7310,7290,7310,7270,5299
|
|
20230728,113100,10011322870,7290,7310,7320,7290,4635
|
|
20230728,113000,9977465970,7320,7330,7340,7320,7486
|
|
20230728,112900,9922606940,7340,7350,7350,7330,3035
|
|
20230728,112800,9900327550,7350,7340,7380,7330,13602
|
|
20230728,112700,9800181270,7330,7350,7370,7330,22420
|
|
20230728,112600,9635335790,7360,7330,7360,7330,16951
|
|
20230728,112500,9510773830,7330,7300,7330,7300,10216
|
|
20230728,112400,9436079610,7300,7290,7320,7290,13098
|
|
20230728,112300,9340461910,7290,7250,7300,7240,18844
|
|
20230728,112200,9203458950,7250,7260,7260,7240,5727
|
|
20230728,112100,9161904570,7260,7250,7260,7240,5605
|
|
20230728,112000,9121232690,7250,7230,7250,7220,4484
|
|
20230728,111900,9088771380,7230,7250,7250,7230,473
|
|
20230728,111800,9085348000,7250,7240,7260,7240,4052
|
|
20230728,111700,9055987920,7230,7230,7230,7220,3077
|
|
20230728,111600,9033743670,7230,7210,7230,7200,2970
|
|
20230728,111500,9012301470,7210,7210,7220,7200,2129
|
|
20230728,111400,8996950830,7200,7200,7210,7200,310
|
|
20230728,111300,8994718800,7200,7210,7220,7200,5570
|
|
20230728,111200,8954588550,7220,7200,7220,7200,3702
|
|
20230728,111100,8927909540,7200,7180,7210,7160,13019
|
|
20230728,111000,8834306710,7180,7190,7190,7180,1764
|
|
20230728,110900,8821635810,7190,7190,7190,7180,4865
|
|
20230728,110800,8786660140,7190,7200,7200,7190,5007
|
|
20230728,110700,8750647790,7200,7190,7200,7180,3751
|
|
20230728,110600,8723685140,7190,7170,7200,7160,9310
|
|
20230728,110500,8656851680,7170,7130,7170,7130,6014
|
|
20230728,110400,8613841540,7130,7130,7130,7130,1976
|
|
20230728,110300,8599752660,7130,7130,7140,7130,582
|
|
20230728,110200,8595601260,7130,7130,7150,7130,3723
|
|
20230728,110100,8569053160,7130,7130,7140,7130,1869
|
|
20230728,110000,8555726560,7130,7130,7140,7130,1603
|
|
20230728,105900,8544296380,7140,7140,7140,7130,2869
|
|
20230728,105800,8523823430,7140,7140,7150,7140,788
|
|
20230728,105700,8518197070,7140,7140,7140,7140,943
|
|
20230728,105600,8511464050,7150,7140,7150,7130,1810
|
|
20230728,105500,8498536110,7150,7140,7150,7130,585
|
|
20230728,105400,8494359850,7140,7140,7150,7130,1555
|
|
20230728,105300,8483259600,7150,7150,7150,7130,2782
|
|
20230728,105200,8463397430,7150,7130,7150,7130,4032
|
|
20230728,105100,8434615440,7130,7140,7150,7120,4325
|
|
20230728,105000,8403768600,7130,7120,7140,7120,6763
|
|
20230728,104900,8355582480,7130,7120,7130,7110,2417
|
|
20230728,104800,8338371370,7120,7140,7140,7100,9872
|
|
20230728,104700,8268113290,7130,7110,7150,7100,10791
|
|
20230728,104600,8191178610,7110,7110,7110,7090,1537
|
|
20230728,104500,8180270920,7110,7090,7110,7090,5225
|
|
20230728,104400,8143215070,7090,7080,7090,7070,3110
|
|
20230728,104300,8121222180,7070,7070,7090,7070,760
|
|
20230728,104200,8115839240,7080,7090,7090,7070,1814
|
|
20230728,104100,8102996140,7090,7090,7100,7090,427
|
|
20230728,104000,8099966710,7090,7080,7100,7070,5345
|
|
20230728,103900,8062042920,7080,7090,7090,7080,640
|
|
20230728,103800,8057507080,7080,7070,7090,7070,301
|
|
20230728,103700,8055377310,7080,7080,7080,7070,2503
|
|
20230728,103600,8037658510,7070,7080,7080,7070,1632
|
|
20230728,103500,8026119770,7080,7090,7090,7070,1408
|
|
20230728,103400,8016159680,7070,7060,7080,7060,1552
|
|
20230728,103300,8005180540,7070,7080,7080,7060,1135
|
|
20230728,103200,7997156300,7080,7090,7090,7060,5342
|
|
20230728,103100,7959372740,7090,7090,7100,7090,1359
|
|
20230728,103000,7949735110,7090,7090,7110,7090,3787
|
|
20230728,102900,7922846410,7090,7090,7090,7070,2300
|
|
20230728,102800,7906546590,7090,7060,7100,7060,8893
|
|
20230728,102700,7843516040,7050,7050,7070,7050,15655
|
|
20230728,102600,7733132790,7050,7040,7070,7040,638
|
|
20230728,102500,7728632920,7040,7020,7040,7010,9446
|
|
20230728,102400,7662263860,7020,7030,7040,7000,17771
|
|
20230728,102300,7537682210,7040,7050,7060,7030,2074
|
|
20230728,102200,7523076300,7050,7060,7060,7040,3959
|
|
20230728,102100,7495165950,7060,7050,7060,7040,912
|
|
20230728,102000,7488741680,7050,7070,7080,7050,13675
|
|
20230728,101900,7392198080,7080,7060,7080,7060,1109
|
|
20230728,101800,7384362660,7070,7060,7070,7060,1825
|
|
20230728,101700,7371477560,7060,7070,7070,7040,1206
|
|
20230728,101600,7362973370,7040,7060,7070,7020,5917
|
|
20230728,101500,7321321290,7070,7040,7070,7030,2221
|
|
20230728,101400,7305650580,7020,7000,7040,7000,11188
|
|
20230728,101300,7227162990,7000,7010,7020,7000,4027
|
|
20230728,101200,7198947410,7010,7020,7020,7000,10132
|
|
20230728,101100,7127971960,7020,7010,7040,7000,29115
|
|
20230728,101000,6924034380,7010,7070,7080,7010,35381
|
|
20230728,100900,6674926940,7080,7090,7100,7070,12716
|
|
20230728,100800,6584904050,7100,7100,7120,7090,6715
|
|
20230728,100700,6537236220,7090,7070,7110,7070,31887
|
|
20230728,100600,6311094000,7070,7090,7100,7060,9992
|
|
20230728,100500,6240362160,7090,7090,7120,7090,10980
|
|
20230728,100400,6162355420,7090,7070,7100,7070,7565
|
|
20230728,100300,6108738860,7070,7130,7130,7060,17506
|
|
20230728,100200,5984709700,7130,7120,7130,7120,4014
|
|
20230728,100100,5956102010,7130,7130,7150,7130,2009
|
|
20230728,100000,5941771720,7130,7140,7140,7120,4057
|
|
20230728,095900,5912858150,7130,7150,7160,7130,603
|
|
20230728,095800,5908553220,7160,7180,7180,7090,21683
|
|
20230728,095700,5754257370,7180,7210,7210,7130,8241
|
|
20230728,095600,5695142170,7130,7210,7210,7130,12108
|
|
20230728,095500,5608270610,7210,7200,7210,7190,3317
|
|
20230728,095400,5584381290,7200,7190,7210,7180,6670
|
|
20230728,095300,5536384190,7180,7180,7190,7170,2254
|
|
20230728,095200,5520197100,7180,7140,7190,7130,5442
|
|
20230728,095100,5481303020,7130,7150,7150,7130,9989
|
|
20230728,095000,5409991220,7160,7160,7170,7150,6430
|
|
20230728,094900,5363995290,7160,7170,7170,7160,2659
|
|
20230728,094800,5344946850,7170,7180,7180,7170,1946
|
|
20230728,094700,5330986070,7170,7160,7170,7150,5238
|
|
20230728,094600,5293518030,7150,7190,7190,7150,6399
|
|
20230728,094500,5247699440,7180,7200,7210,7180,4728
|
|
20230728,094400,5213695190,7200,7180,7200,7170,3860
|
|
20230728,094300,5185972930,7170,7170,7190,7160,2391
|
|
20230728,094200,5168839780,7180,7170,7180,7160,2250
|
|
20230728,094100,5152709180,7160,7180,7180,7160,2673
|
|
20230728,094000,5133566470,7180,7190,7190,7180,1933
|
|
20230728,093900,5119687390,7190,7170,7210,7170,7122
|
|
20230728,093800,5068465280,7170,7190,7190,7150,18396
|
|
20230728,093700,4936835290,7180,7170,7190,7170,7705
|
|
20230728,093600,4881523380,7170,7150,7180,7150,6016
|
|
20230728,093500,4838416980,7150,7170,7170,7150,9328
|
|
20230728,093400,4771630280,7170,7190,7220,7170,3779
|
|
20230728,093300,4744484690,7220,7200,7220,7200,11343
|
|
20230728,093200,4662645830,7190,7200,7210,7180,2568
|
|
20230728,093100,4644182430,7200,7170,7200,7160,6030
|
|
20230728,093000,4600925070,7170,7170,7170,7160,1033
|
|
20230728,092900,4593518990,7170,7160,7190,7140,2979
|
|
20230728,092800,4572170240,7160,7160,7170,7140,8492
|
|
20230728,092700,4511495670,7150,7160,7170,7150,4710
|
|
20230728,092600,4477763030,7150,7150,7150,7120,19726
|
|
20230728,092500,4336840050,7150,7110,7160,7080,26039
|
|
20230728,092400,4151851840,7090,7150,7160,7090,26300
|
|
20230728,092300,3964556120,7160,7180,7180,7150,6480
|
|
20230728,092200,3918150940,7170,7170,7200,7170,3357
|
|
20230728,092100,3894062640,7160,7220,7220,7160,22960
|
|
20230728,092000,3728860550,7220,7220,7230,7210,4299
|
|
20230728,091900,3697814450,7220,7200,7240,7200,3645
|
|
20230728,091800,3671493520,7200,7160,7210,7160,6342
|
|
20230728,091700,3625955450,7130,7210,7220,7120,13552
|
|
20230728,091600,3528940420,7180,7220,7250,7180,18837
|
|
20230728,091500,3393162310,7220,7220,7240,7200,4448
|
|
20230728,091400,3361049730,7220,7190,7240,7180,15378
|
|
20230728,091300,3249974360,7190,7230,7230,7100,62193
|
|
20230728,091200,2806023960,7220,7170,7240,7160,9360
|
|
20230728,091100,2738656660,7170,7200,7200,7150,30808
|
|
20230728,091000,2517799550,7200,7180,7260,7180,16397
|
|
20230728,090900,2399598570,7170,7170,7180,7150,19840
|
|
20230728,090800,2257499300,7160,7260,7260,7160,63662
|
|
20230728,090700,1798666780,7260,7280,7290,7230,14924
|
|
20230728,090600,1690385180,7280,7300,7310,7230,20357
|
|
20230728,090500,1542663190,7300,7340,7350,7300,18431
|
|
20230728,090400,1407686050,7340,7280,7350,7210,33110
|
|
20230728,090300,1166994460,7280,7380,7410,7280,34268
|
|
20230728,090200,914851220,7390,7360,7390,7320,43061
|
|
20230728,090100,598678140,7360,7200,7360,7200,25904
|
|
20230728,090000,409477550,7200,7170,7260,7150,53451
|