610 lines
34 KiB
CSV
610 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190700,79618323260,17480,17480,17480,17480,358685
|
|
20230728,190600,79618323260,17480,17480,17480,17480,0
|
|
20230728,190500,79618323260,17480,17480,17480,17480,0
|
|
20230728,190400,79618323260,17480,17480,17480,17480,0
|
|
20230728,190300,79618323260,17480,17480,17480,17480,0
|
|
20230728,190200,79618323260,17480,17480,17480,17480,0
|
|
20230728,190100,79618323260,17480,17480,17480,17480,0
|
|
20230728,190000,79618323260,17480,17480,17480,17480,0
|
|
20230728,185900,79618323260,17480,17480,17480,17480,0
|
|
20230728,185800,79618323260,17480,17480,17480,17480,0
|
|
20230728,185700,79618323260,17480,17480,17480,17480,0
|
|
20230728,185600,79618323260,17480,17480,17480,17480,0
|
|
20230728,185500,79618323260,17480,17480,17480,17480,0
|
|
20230728,185400,79618323260,17480,17480,17480,17480,0
|
|
20230728,185300,79618323260,17480,17480,17480,17480,0
|
|
20230728,185200,79618323260,17480,17480,17480,17480,0
|
|
20230728,185100,79618323260,17480,17480,17480,17480,0
|
|
20230728,185000,79618323260,17480,17480,17480,17480,0
|
|
20230728,184900,79618323260,17480,17480,17480,17480,0
|
|
20230728,184800,79618323260,17480,17480,17480,17480,0
|
|
20230728,184700,79618323260,17480,17480,17480,17480,0
|
|
20230728,184600,79618323260,17480,17480,17480,17480,0
|
|
20230728,184500,79618323260,17480,17480,17480,17480,0
|
|
20230728,184400,79618323260,17480,17480,17480,17480,0
|
|
20230728,184300,79618323260,17480,17480,17480,17480,0
|
|
20230728,184200,79618323260,17480,17480,17480,17480,0
|
|
20230728,184100,79618323260,17480,17480,17480,17480,0
|
|
20230728,184000,79618323260,17480,17480,17480,17480,0
|
|
20230728,183900,79618323260,17480,17480,17480,17480,0
|
|
20230728,183800,79618323260,17480,17480,17480,17480,0
|
|
20230728,183700,79618323260,17480,17480,17480,17480,358685
|
|
20230728,183600,79618323260,17480,17480,17480,17480,0
|
|
20230728,183500,79618323260,17480,17480,17480,17480,0
|
|
20230728,183400,79618323260,17480,17480,17480,17480,0
|
|
20230728,183300,79618323260,17480,17480,17480,17480,0
|
|
20230728,183200,79618323260,17480,17480,17480,17480,0
|
|
20230728,183100,79618323260,17480,17480,17480,17480,0
|
|
20230728,183000,79618323260,17480,17480,17480,17480,0
|
|
20230728,182900,79618323260,17480,17480,17480,17480,0
|
|
20230728,182800,79618323260,17480,17480,17480,17480,0
|
|
20230728,182700,79618323260,17480,17480,17480,17480,0
|
|
20230728,182600,79618323260,17480,17480,17480,17480,0
|
|
20230728,182500,79618323260,17480,17480,17480,17480,0
|
|
20230728,182400,79618323260,17480,17480,17480,17480,0
|
|
20230728,182300,79618323260,17480,17480,17480,17480,0
|
|
20230728,182200,79618323260,17480,17480,17480,17480,0
|
|
20230728,182100,79618323260,17480,17480,17480,17480,0
|
|
20230728,182000,79618323260,17480,17480,17480,17480,0
|
|
20230728,181900,79618323260,17480,17480,17480,17480,0
|
|
20230728,181800,79618323260,17480,17480,17480,17480,0
|
|
20230728,181700,79618323260,17480,17480,17480,17480,0
|
|
20230728,181600,79618323260,17480,17480,17480,17480,0
|
|
20230728,181500,79618323260,17480,17480,17480,17480,0
|
|
20230728,181400,79618323260,17480,17480,17480,17480,0
|
|
20230728,181300,79618323260,17480,17480,17480,17480,0
|
|
20230728,181200,79618323260,17480,17480,17480,17480,0
|
|
20230728,181100,79618323260,17480,17480,17480,17480,0
|
|
20230728,181000,79618323260,17480,17480,17480,17480,0
|
|
20230728,180900,79618323260,17480,17480,17480,17480,0
|
|
20230728,180800,79618323260,17480,17480,17480,17480,0
|
|
20230728,180700,79618323260,17480,17480,17480,17480,358685
|
|
20230728,180600,79618323260,17480,17480,17480,17480,0
|
|
20230728,180500,79618323260,17480,17480,17480,17480,0
|
|
20230728,180400,79618323260,17480,17480,17480,17480,0
|
|
20230728,180300,79618323260,17480,17480,17480,17480,0
|
|
20230728,180200,79618323260,17480,17480,17480,17480,0
|
|
20230728,180100,79618323260,17480,17480,17480,17480,0
|
|
20230728,180000,79618323260,17480,17480,17480,17480,0
|
|
20230728,175900,79618323260,17480,17480,17480,17480,0
|
|
20230728,175800,79618323260,17480,17480,17480,17480,0
|
|
20230728,175700,79618323260,17480,17480,17480,17480,0
|
|
20230728,175600,79618323260,17480,17480,17480,17480,0
|
|
20230728,175500,79618323260,17480,17480,17480,17480,0
|
|
20230728,175400,79618323260,17480,17480,17480,17480,0
|
|
20230728,175300,79618323260,17480,17480,17480,17480,0
|
|
20230728,175200,79618323260,17480,17480,17480,17480,0
|
|
20230728,175100,79618323260,17480,17480,17480,17480,0
|
|
20230728,175000,79618323260,17480,17480,17480,17480,0
|
|
20230728,174900,79618323260,17480,17480,17480,17480,0
|
|
20230728,174800,79618323260,17480,17480,17480,17480,0
|
|
20230728,174700,79618323260,17480,17480,17480,17480,0
|
|
20230728,174600,79618323260,17480,17480,17480,17480,0
|
|
20230728,174500,79618323260,17480,17480,17480,17480,0
|
|
20230728,174400,79618323260,17480,17480,17480,17480,0
|
|
20230728,174300,79618323260,17480,17480,17480,17480,0
|
|
20230728,174200,79618323260,17480,17480,17480,17480,0
|
|
20230728,174100,79618323260,17480,17480,17480,17480,0
|
|
20230728,174000,79618323260,17480,17480,17480,17480,0
|
|
20230728,173900,79618323260,17480,17480,17480,17480,0
|
|
20230728,173800,79618323260,17480,17480,17480,17480,0
|
|
20230728,173700,79618323260,17480,17480,17480,17480,358685
|
|
20230728,173600,79618323260,17480,17480,17480,17480,0
|
|
20230728,173500,79618323260,17480,17480,17480,17480,0
|
|
20230728,173400,79618323260,17480,17480,17480,17480,0
|
|
20230728,173300,79618323260,17480,17480,17480,17480,0
|
|
20230728,173200,79618323260,17480,17480,17480,17480,0
|
|
20230728,173100,79618323260,17480,17480,17480,17480,0
|
|
20230728,173000,79618323260,17480,17480,17480,17480,0
|
|
20230728,172900,79618323260,17480,17480,17480,17480,0
|
|
20230728,172800,79618323260,17480,17480,17480,17480,0
|
|
20230728,172700,79618323260,17480,17480,17480,17480,0
|
|
20230728,172600,79618323260,17480,17480,17480,17480,0
|
|
20230728,172500,79618323260,17480,17480,17480,17480,0
|
|
20230728,172400,79618323260,17480,17480,17480,17480,0
|
|
20230728,172300,79618323260,17480,17480,17480,17480,0
|
|
20230728,172200,79618323260,17480,17480,17480,17480,0
|
|
20230728,172100,79618323260,17480,17480,17480,17480,0
|
|
20230728,172000,79618323260,17480,17480,17480,17480,0
|
|
20230728,171900,79618323260,17480,17480,17480,17480,0
|
|
20230728,171800,79618323260,17480,17480,17480,17480,0
|
|
20230728,171700,79618323260,17480,17480,17480,17480,0
|
|
20230728,171600,79618323260,17480,17480,17480,17480,0
|
|
20230728,171500,79618323260,17480,17480,17480,17480,0
|
|
20230728,171400,79618323260,17480,17480,17480,17480,0
|
|
20230728,171300,79618323260,17480,17480,17480,17480,0
|
|
20230728,171200,79618323260,17480,17480,17480,17480,0
|
|
20230728,171100,79618323260,17480,17480,17480,17480,0
|
|
20230728,171000,79618323260,17480,17480,17480,17480,0
|
|
20230728,170900,79618323260,17480,17480,17480,17480,0
|
|
20230728,170800,79618323260,17480,17480,17480,17480,0
|
|
20230728,170700,79618323260,17480,17480,17480,17480,358685
|
|
20230728,170600,79618323260,17480,17480,17480,17480,0
|
|
20230728,170500,79618323260,17480,17480,17480,17480,0
|
|
20230728,170400,79618323260,17480,17480,17480,17480,0
|
|
20230728,170300,79618323260,17480,17480,17480,17480,0
|
|
20230728,170200,79618323260,17480,17480,17480,17480,0
|
|
20230728,170100,79618323260,17480,17480,17480,17480,0
|
|
20230728,170000,79618323260,17480,17480,17480,17480,0
|
|
20230728,165900,79618323260,17480,17480,17480,17480,0
|
|
20230728,165800,79618323260,17480,17480,17480,17480,0
|
|
20230728,165700,79618323260,17480,17480,17480,17480,0
|
|
20230728,165600,79618323260,17480,17480,17480,17480,0
|
|
20230728,165500,79618323260,17480,17480,17480,17480,0
|
|
20230728,165400,79618323260,17480,17480,17480,17480,0
|
|
20230728,165300,79618323260,17480,17480,17480,17480,0
|
|
20230728,165200,79618323260,17480,17480,17480,17480,0
|
|
20230728,165100,79618323260,17480,17480,17480,17480,0
|
|
20230728,165000,79618323260,17480,17480,17480,17480,0
|
|
20230728,164900,79618323260,17480,17480,17480,17480,0
|
|
20230728,164800,79618323260,17480,17480,17480,17480,0
|
|
20230728,164700,79618323260,17480,17480,17480,17480,0
|
|
20230728,164600,79618323260,17480,17480,17480,17480,0
|
|
20230728,164500,79618323260,17480,17480,17480,17480,0
|
|
20230728,164400,79618323260,17480,17480,17480,17480,0
|
|
20230728,164300,79618323260,17480,17480,17480,17480,0
|
|
20230728,164200,79618323260,17480,17480,17480,17480,0
|
|
20230728,164100,79618323260,17480,17480,17480,17480,0
|
|
20230728,164000,79618323260,17480,17480,17480,17480,0
|
|
20230728,163900,79618323260,17480,17480,17480,17480,0
|
|
20230728,163800,79618323260,17480,17480,17480,17480,0
|
|
20230728,163700,79618323260,17480,17480,17480,17480,358685
|
|
20230728,163600,79618323260,17480,17480,17480,17480,0
|
|
20230728,163500,79618323260,17480,17480,17480,17480,0
|
|
20230728,163400,79618323260,17480,17480,17480,17480,0
|
|
20230728,163300,79618323260,17480,17480,17480,17480,0
|
|
20230728,163200,79618323260,17480,17480,17480,17480,0
|
|
20230728,163100,79618323260,17480,17480,17480,17480,0
|
|
20230728,163000,79618323260,17480,17480,17480,17480,0
|
|
20230728,162900,79618323260,17480,17480,17480,17480,0
|
|
20230728,162800,79618323260,17480,17480,17480,17480,0
|
|
20230728,162700,79618323260,17480,17480,17480,17480,0
|
|
20230728,162600,79618323260,17480,17480,17480,17480,0
|
|
20230728,162500,79618323260,17480,17480,17480,17480,0
|
|
20230728,162400,79618323260,17480,17480,17480,17480,0
|
|
20230728,162300,79618323260,17480,17480,17480,17480,0
|
|
20230728,162200,79618323260,17480,17480,17480,17480,0
|
|
20230728,162100,79618323260,17480,17480,17480,17480,0
|
|
20230728,162000,79618323260,17480,17480,17480,17480,0
|
|
20230728,161900,79618323260,17480,17480,17480,17480,0
|
|
20230728,161800,79618323260,17480,17480,17480,17480,0
|
|
20230728,161700,79618323260,17480,17480,17480,17480,0
|
|
20230728,161600,79618323260,17480,17480,17480,17480,0
|
|
20230728,161500,79618323260,17480,17480,17480,17480,0
|
|
20230728,161400,79618323260,17480,17480,17480,17480,0
|
|
20230728,161300,79618323260,17480,17480,17480,17480,0
|
|
20230728,161200,79618323260,17480,17480,17480,17480,0
|
|
20230728,161100,79618323260,17480,17480,17480,17480,0
|
|
20230728,161000,79618323260,17480,17480,17480,17480,0
|
|
20230728,160900,79618323260,17480,17480,17480,17480,0
|
|
20230728,160800,79618323260,17480,17480,17480,17480,0
|
|
20230728,160700,79618323260,17480,17480,17480,17480,358685
|
|
20230728,160600,79618323260,17480,17480,17480,17480,0
|
|
20230728,160500,79618323260,17480,17480,17480,17480,0
|
|
20230728,160400,79618323260,17480,17480,17480,17480,0
|
|
20230728,160300,79618323260,17480,17480,17480,17480,0
|
|
20230728,160200,79618323260,17480,17480,17480,17480,0
|
|
20230728,160100,79618323260,17480,17480,17480,17480,0
|
|
20230728,160000,79618323260,17480,17480,17480,17480,0
|
|
20230728,155900,79618323260,17480,17480,17480,17480,0
|
|
20230728,155800,79618323260,17480,17480,17480,17480,0
|
|
20230728,155700,79618323260,17480,17480,17480,17480,0
|
|
20230728,155600,79618323260,17480,17480,17480,17480,0
|
|
20230728,155500,79618323260,17480,17480,17480,17480,0
|
|
20230728,155400,79618323260,17480,17480,17480,17480,0
|
|
20230728,155300,79618323260,17480,17480,17480,17480,0
|
|
20230728,155200,79618323260,17480,17480,17480,17480,0
|
|
20230728,155100,79618323260,17480,17480,17480,17480,0
|
|
20230728,155000,79618323260,17480,17480,17480,17480,0
|
|
20230728,154900,79618323260,17480,17480,17480,17480,0
|
|
20230728,154800,79618323260,17480,17480,17480,17480,0
|
|
20230728,154700,79618323260,17480,17480,17480,17480,0
|
|
20230728,154600,79618323260,17480,17480,17480,17480,0
|
|
20230728,154500,79618323260,17480,17480,17480,17480,0
|
|
20230728,154400,79618323260,17480,17480,17480,17480,0
|
|
20230728,154300,79618323260,17480,17480,17480,17480,0
|
|
20230728,154200,79618323260,17480,17480,17480,17480,0
|
|
20230728,154100,79618323260,17480,17480,17480,17480,0
|
|
20230728,154000,79618323260,17480,17480,17480,17480,0
|
|
20230728,153900,79618323260,17480,17480,17480,17480,0
|
|
20230728,153800,79618323260,17480,17480,17480,17480,0
|
|
20230728,153700,79618323260,17480,17480,17480,17480,358685
|
|
20230728,153600,79618323260,17480,17480,17480,17480,0
|
|
20230728,153500,79618323260,17480,17480,17480,17480,0
|
|
20230728,153400,79618323260,17480,17480,17480,17480,0
|
|
20230728,153300,79618323260,17480,17480,17480,17480,0
|
|
20230728,153200,79618323260,17480,17480,17480,17480,0
|
|
20230728,153100,79618323260,17480,17480,17480,17480,0
|
|
20230728,153000,79618323260,17480,17480,17480,17480,358685
|
|
20230728,152900,73348509460,17280,17280,17280,17280,0
|
|
20230728,152800,73348509460,17280,17280,17280,17280,0
|
|
20230728,152700,73348509460,17280,17280,17280,17280,0
|
|
20230728,152600,73348509460,17280,17280,17280,17280,0
|
|
20230728,152500,73348509460,17280,17280,17280,17280,0
|
|
20230728,152400,73348509460,17280,17280,17280,17280,0
|
|
20230728,152300,73348509460,17280,17280,17280,17280,0
|
|
20230728,152200,73348509460,17280,17280,17280,17280,0
|
|
20230728,152100,73348509460,17280,17280,17280,17280,0
|
|
20230728,152000,73348509460,17280,17280,17280,17280,0
|
|
20230728,151900,73348509460,17280,17280,17290,17270,12118
|
|
20230728,151800,73139098090,17280,17280,17280,17270,1977
|
|
20230728,151700,73104947630,17280,17280,17280,17270,3529
|
|
20230728,151600,73043986010,17270,17290,17290,17270,6078
|
|
20230728,151500,72938968440,17280,17270,17290,17270,6251
|
|
20230728,151400,72830936220,17280,17260,17290,17250,6976
|
|
20230728,151300,72710464840,17260,17300,17300,17260,7465
|
|
20230728,151200,72581481010,17290,17280,17300,17280,7066
|
|
20230728,151100,72459289670,17290,17300,17310,17280,7023
|
|
20230728,151000,72337803660,17300,17300,17300,17280,5254
|
|
20230728,150900,72246925040,17300,17310,17320,17290,10908
|
|
20230728,150800,72058133030,17310,17290,17310,17280,6892
|
|
20230728,150700,71938962910,17290,17310,17310,17280,4270
|
|
20230728,150600,71865085150,17300,17250,17320,17250,74508
|
|
20230728,150500,70577277610,17250,17230,17250,17220,20781
|
|
20230728,150400,70219003650,17230,17240,17240,17220,2986
|
|
20230728,150300,70167558400,17240,17240,17240,17220,4321
|
|
20230728,150200,70093083640,17240,17240,17240,17220,4866
|
|
20230728,150100,70009218940,17240,17240,17240,17200,30662
|
|
20230728,150000,69481549120,17240,17230,17240,17230,3999
|
|
20230728,145900,69412633330,17230,17240,17240,17220,5887
|
|
20230728,145800,69311186840,17240,17230,17240,17230,2378
|
|
20230728,145700,69270201850,17220,17230,17240,17220,3336
|
|
20230728,145600,69212721030,17230,17240,17240,17220,5653
|
|
20230728,145500,69115321930,17240,17240,17240,17230,3900
|
|
20230728,145400,69048107330,17240,17250,17250,17230,4557
|
|
20230728,145300,68969532360,17250,17250,17250,17240,3840
|
|
20230728,145200,68903314600,17250,17260,17260,17240,2203
|
|
20230728,145100,68865317180,17260,17260,17260,17250,3879
|
|
20230728,145000,68798390850,17260,17260,17260,17250,4295
|
|
20230728,144900,68724269460,17260,17250,17260,17250,3868
|
|
20230728,144800,68657527600,17250,17250,17260,17240,5436
|
|
20230728,144700,68563750110,17250,17220,17250,17220,6591
|
|
20230728,144600,68450166700,17220,17230,17230,17220,1886
|
|
20230728,144500,68417675980,17230,17230,17250,17210,5864
|
|
20230728,144400,68316647400,17230,17230,17230,17220,4479
|
|
20230728,144300,68239501640,17220,17230,17250,17220,3830
|
|
20230728,144200,68173506090,17230,17250,17250,17220,7885
|
|
20230728,144100,68037683560,17250,17270,17270,17240,5453
|
|
20230728,144000,67943594170,17260,17260,17270,17250,5556
|
|
20230728,143900,67847698000,17260,17260,17270,17240,7728
|
|
20230728,143800,67714336310,17260,17270,17270,17250,4393
|
|
20230728,143700,67638513120,17260,17260,17270,17250,12940
|
|
20230728,143600,67415164890,17250,17250,17260,17210,8740
|
|
20230728,143500,67264458860,17250,17250,17250,17240,2321
|
|
20230728,143400,67224428220,17240,17250,17250,17240,2752
|
|
20230728,143300,67176967910,17250,17260,17260,17230,7147
|
|
20230728,143200,67053718550,17260,17240,17260,17240,17836
|
|
20230728,143100,66746036510,17250,17210,17250,17210,21784
|
|
20230728,143000,66370673100,17210,17200,17210,17200,14364
|
|
20230728,142900,66123524000,17210,17190,17210,17180,5536
|
|
20230728,142800,66028316610,17180,17200,17200,17180,2992
|
|
20230728,142700,65976873900,17190,17180,17200,17170,4315
|
|
20230728,142600,65902726970,17170,17190,17190,17170,6148
|
|
20230728,142500,65797107900,17190,17180,17200,17170,2199
|
|
20230728,142400,65759318610,17180,17180,17200,17170,3862
|
|
20230728,142300,65692985620,17180,17180,17200,17170,3440
|
|
20230728,142200,65633886730,17180,17200,17210,17170,6966
|
|
20230728,142100,65514149550,17200,17190,17220,17180,14144
|
|
20230728,142000,65270854640,17190,17190,17200,17180,4930
|
|
20230728,141900,65186105580,17200,17200,17200,17190,3354
|
|
20230728,141800,65128441920,17200,17200,17200,17190,4915
|
|
20230728,141700,65043916030,17200,17190,17200,17170,8615
|
|
20230728,141600,64895890800,17190,17190,17190,17170,8927
|
|
20230728,141500,64742513060,17190,17190,17200,17180,3086
|
|
20230728,141400,64689467340,17200,17200,17200,17190,2257
|
|
20230728,141300,64650659620,17200,17170,17200,17160,13535
|
|
20230728,141200,64418127370,17170,17200,17200,17160,9027
|
|
20230728,141100,64263053390,17190,17200,17210,17190,3358
|
|
20230728,141000,64205310760,17200,17200,17220,17190,5273
|
|
20230728,140900,64114603280,17190,17200,17200,17190,2216
|
|
20230728,140800,64076496310,17200,17210,17230,17180,8499
|
|
20230728,140700,63930331890,17210,17200,17220,17200,4121
|
|
20230728,140600,63859392860,17200,17200,17220,17190,5201
|
|
20230728,140500,63769929660,17200,17240,17240,17190,8921
|
|
20230728,140400,63616368780,17240,17240,17240,17230,4865
|
|
20230728,140300,63532525660,17240,17230,17240,17220,3588
|
|
20230728,140200,63470687220,17230,17250,17250,17200,14016
|
|
20230728,140100,63229071270,17250,17230,17250,17190,15867
|
|
20230728,140000,62955576780,17230,17220,17250,17190,23622
|
|
20230728,135900,62548712980,17210,17240,17240,17210,4236
|
|
20230728,135800,62475764240,17230,17230,17240,17220,3234
|
|
20230728,135700,62420045470,17230,17220,17240,17210,8095
|
|
20230728,135600,62280586320,17220,17200,17230,17200,5445
|
|
20230728,135500,62186885450,17210,17210,17220,17200,6810
|
|
20230728,135400,62069687370,17220,17220,17230,17210,4894
|
|
20230728,135300,61985423130,17220,17220,17230,17210,5565
|
|
20230728,135200,61889596090,17220,17220,17230,17210,3632
|
|
20230728,135100,61827068780,17220,17230,17230,17210,6920
|
|
20230728,135000,61707908780,17230,17230,17230,17220,6344
|
|
20230728,134900,61598609680,17230,17240,17240,17220,4007
|
|
20230728,134800,61529576690,17230,17240,17240,17230,6968
|
|
20230728,134700,61409464680,17250,17240,17250,17240,2495
|
|
20230728,134600,61366436480,17250,17240,17260,17240,17967
|
|
20230728,134500,61056559010,17230,17210,17240,17210,16744
|
|
20230728,134400,60768077000,17210,17210,17220,17200,8543
|
|
20230728,134300,60621049250,17210,17220,17220,17210,3695
|
|
20230728,134200,60557440640,17220,17220,17230,17210,3719
|
|
20230728,134100,60493407700,17220,17220,17230,17210,5943
|
|
20230728,134000,60391072280,17220,17190,17220,17190,25543
|
|
20230728,133900,59951870070,17190,17190,17200,17180,2906
|
|
20230728,133800,59901904570,17180,17190,17200,17180,2457
|
|
20230728,133700,59859662170,17200,17190,17200,17180,5466
|
|
20230728,133600,59765695850,17180,17190,17190,17180,1429
|
|
20230728,133500,59741137510,17190,17170,17190,17160,1935
|
|
20230728,133400,59707896840,17170,17160,17170,17160,3629
|
|
20230728,133300,59645592160,17160,17160,17170,17160,1177
|
|
20230728,133200,59625389630,17160,17160,17170,17160,1176
|
|
20230728,133100,59605200280,17160,17120,17160,17120,12150
|
|
20230728,133000,59396966070,17110,17120,17120,17110,1076
|
|
20230728,132900,59378548680,17110,17120,17120,17110,550
|
|
20230728,132800,59369135660,17120,17110,17120,17100,3257
|
|
20230728,132700,59313393970,17110,17100,17110,17100,1690
|
|
20230728,132600,59284483890,17100,17090,17120,17090,11568
|
|
20230728,132500,59086658970,17090,17090,17100,17080,3445
|
|
20230728,132400,59027788210,17090,17090,17090,17080,1849
|
|
20230728,132300,58996193160,17090,17100,17100,17080,2119
|
|
20230728,132200,58959978750,17090,17090,17100,17080,2186
|
|
20230728,132100,58922620160,17080,17090,17100,17080,2418
|
|
20230728,132000,58881293340,17090,17080,17090,17080,2063
|
|
20230728,131900,58846047970,17080,17090,17110,17080,9366
|
|
20230728,131800,58685995160,17090,17100,17110,17080,12014
|
|
20230728,131700,58480602470,17100,17120,17120,17100,3870
|
|
20230728,131600,58414401870,17120,17110,17130,17100,8293
|
|
20230728,131500,58272513960,17110,17140,17140,17100,27770
|
|
20230728,131400,57797127690,17140,17130,17140,17130,959
|
|
20230728,131300,57780692780,17140,17140,17140,17130,1926
|
|
20230728,131200,57747695110,17140,17130,17140,17130,4818
|
|
20230728,131100,57665121120,17140,17130,17140,17120,5823
|
|
20230728,131000,57565374570,17130,17150,17160,17120,19288
|
|
20230728,130900,57234810190,17140,17160,17170,17140,17866
|
|
20230728,130800,56928375850,17150,17170,17170,17150,6021
|
|
20230728,130700,56825049770,17170,17180,17180,17160,1530
|
|
20230728,130600,56798780670,17180,17190,17190,17170,6298
|
|
20230728,130500,56690608750,17190,17200,17200,17190,3434
|
|
20230728,130400,56631573600,17200,17210,17220,17200,14394
|
|
20230728,130300,56383929290,17210,17200,17210,17200,1986
|
|
20230728,130200,56349754230,17200,17240,17240,17200,8771
|
|
20230728,130100,56198692900,17230,17230,17240,17230,8581
|
|
20230728,130000,56050759830,17230,17230,17240,17230,1046
|
|
20230728,125900,56032736160,17240,17230,17240,17210,2595
|
|
20230728,125800,55988020600,17240,17200,17240,17200,11275
|
|
20230728,125700,55793900300,17200,17210,17210,17200,2378
|
|
20230728,125600,55752997530,17210,17210,17210,17200,2669
|
|
20230728,125500,55707064210,17210,17210,17210,17190,2875
|
|
20230728,125400,55657613860,17210,17190,17220,17190,2052
|
|
20230728,125300,55622298980,17190,17180,17220,17170,17627
|
|
20230728,125200,55319078730,17180,17160,17200,17160,15519
|
|
20230728,125100,55052517200,17160,17160,17170,17150,13944
|
|
20230728,125000,54813258300,17150,17160,17170,17150,8720
|
|
20230728,124900,54663622260,17170,17170,17170,17160,990
|
|
20230728,124800,54646630520,17170,17180,17180,17170,3750
|
|
20230728,124700,54582242520,17180,17170,17180,17160,3777
|
|
20230728,124600,54517392230,17170,17180,17180,17160,6789
|
|
20230728,124500,54400791940,17180,17200,17210,17170,6178
|
|
20230728,124400,54294576630,17210,17220,17230,17210,725
|
|
20230728,124300,54282093540,17220,17210,17230,17210,4200
|
|
20230728,124200,54209770810,17220,17220,17220,17200,4909
|
|
20230728,124100,54125280240,17210,17200,17220,17190,5280
|
|
20230728,124000,54034441920,17200,17220,17220,17200,5690
|
|
20230728,123900,53936521420,17210,17210,17230,17200,4353
|
|
20230728,123800,53861590950,17210,17220,17220,17210,893
|
|
20230728,123700,53846218410,17220,17220,17230,17210,1818
|
|
20230728,123600,53814918090,17220,17230,17230,17220,1960
|
|
20230728,123500,53781166490,17230,17210,17230,17210,978
|
|
20230728,123400,53764326640,17220,17230,17230,17210,1972
|
|
20230728,123300,53730368360,17230,17250,17250,17230,3104
|
|
20230728,123200,53676859060,17250,17240,17250,17240,6511
|
|
20230728,123100,53564590170,17230,17230,17240,17220,7836
|
|
20230728,123000,53429566750,17220,17200,17220,17190,8638
|
|
20230728,122900,53280922990,17200,17160,17200,17150,8627
|
|
20230728,122800,53132797810,17160,17160,17200,17150,15582
|
|
20230728,122700,52865250510,17170,17170,17170,17160,3186
|
|
20230728,122600,52810572270,17170,17180,17180,17160,3513
|
|
20230728,122500,52750250990,17180,17180,17180,17170,3043
|
|
20230728,122400,52697994670,17180,17190,17190,17170,3130
|
|
20230728,122300,52644216070,17180,17190,17190,17180,1593
|
|
20230728,122200,52616846150,17190,17200,17200,17180,5859
|
|
20230728,122100,52516151900,17200,17210,17210,17190,340
|
|
20230728,122000,52510303850,17210,17210,17210,17200,1962
|
|
20230728,121900,52476549920,17210,17200,17210,17200,649
|
|
20230728,121800,52465383880,17200,17190,17210,17170,11212
|
|
20230728,121700,52272672140,17180,17190,17190,17180,532
|
|
20230728,121600,52263531680,17190,17200,17200,17190,1500
|
|
20230728,121500,52237746400,17200,17200,17210,17200,3051
|
|
20230728,121400,52185268510,17200,17190,17200,17190,1816
|
|
20230728,121300,52154034070,17200,17200,17210,17170,681
|
|
20230728,121200,52142323650,17200,17170,17210,17160,7954
|
|
20230728,121100,52005613810,17170,17170,17170,17160,1396
|
|
20230728,121000,51981646650,17170,17170,17170,17160,2377
|
|
20230728,120900,51940843690,17170,17170,17170,17160,544
|
|
20230728,120800,51931505840,17170,17180,17180,17160,7716
|
|
20230728,120700,51799005530,17180,17210,17210,17180,2445
|
|
20230728,120600,51756959940,17210,17200,17220,17200,159
|
|
20230728,120500,51754223530,17220,17200,17220,17190,3933
|
|
20230728,120400,51686572470,17180,17170,17200,17170,7271
|
|
20230728,120300,51561635810,17170,17170,17180,17160,4285
|
|
20230728,120200,51488077090,17170,17180,17180,17170,1414
|
|
20230728,120100,51463798370,17170,17190,17190,17170,921
|
|
20230728,120000,51447976950,17190,17210,17220,17180,1224
|
|
20230728,115900,51426923920,17210,17230,17230,17210,245
|
|
20230728,115800,51422706010,17210,17190,17220,17190,8228
|
|
20230728,115700,51281142880,17190,17190,17220,17190,6945
|
|
20230728,115600,51161695730,17180,17170,17180,17170,2631
|
|
20230728,115500,51116502780,17170,17160,17180,17160,3220
|
|
20230728,115400,51061215370,17160,17170,17170,17160,3475
|
|
20230728,115300,51001558170,17170,17170,17180,17170,1379
|
|
20230728,115200,50977875060,17170,17160,17170,17150,12163
|
|
20230728,115100,50769136680,17170,17180,17180,17160,455
|
|
20230728,115000,50761325330,17170,17180,17180,17170,1090
|
|
20230728,114900,50742608560,17180,17180,17190,17170,2253
|
|
20230728,114800,50703913380,17180,17180,17190,17180,1596
|
|
20230728,114700,50676492050,17180,17210,17210,17180,5035
|
|
20230728,114600,50589973790,17220,17190,17220,17180,5573
|
|
20230728,114500,50494107720,17190,17190,17230,17180,8723
|
|
20230728,114400,50344112670,17180,17190,17240,17160,23378
|
|
20230728,114300,49942427600,17190,17240,17250,17190,25305
|
|
20230728,114200,49506815870,17240,17240,17250,17240,2503
|
|
20230728,114100,49463663740,17240,17260,17260,17230,6402
|
|
20230728,114000,49353292770,17260,17260,17260,17250,3995
|
|
20230728,113900,49284370020,17260,17270,17270,17250,5166
|
|
20230728,113800,49195211530,17260,17270,17270,17250,3536
|
|
20230728,113700,49134179420,17260,17250,17270,17250,3206
|
|
20230728,113600,49078844420,17260,17250,17260,17250,968
|
|
20230728,113500,49062140680,17260,17260,17260,17250,1426
|
|
20230728,113400,49037537760,17250,17260,17270,17250,4277
|
|
20230728,113300,48963717460,17260,17260,17270,17260,3338
|
|
20230728,113200,48906095580,17270,17230,17270,17230,8335
|
|
20230728,113100,48762300350,17240,17230,17240,17220,8413
|
|
20230728,113000,48617359740,17230,17220,17230,17220,9581
|
|
20230728,112900,48452354590,17210,17220,17220,17210,2351
|
|
20230728,112800,48411887540,17220,17210,17220,17210,1754
|
|
20230728,112700,48381697120,17210,17200,17220,17200,1985
|
|
20230728,112600,48347543130,17200,17190,17200,17190,4130
|
|
20230728,112500,48276515870,17200,17200,17200,17190,897
|
|
20230728,112400,48261092640,17190,17180,17200,17180,2001
|
|
20230728,112300,48226706340,17170,17180,17180,17170,1475
|
|
20230728,112200,48201374470,17180,17210,17210,17170,6981
|
|
20230728,112100,48081377140,17200,17210,17230,17200,5332
|
|
20230728,112000,47989580260,17210,17190,17210,17190,5012
|
|
20230728,111900,47903393590,17190,17150,17190,17140,9799
|
|
20230728,111800,47735183610,17150,17140,17150,17130,7240
|
|
20230728,111700,47611089530,17150,17150,17150,17140,2040
|
|
20230728,111600,47576108820,17150,17120,17150,17110,4156
|
|
20230728,111500,47504921380,17110,17130,17140,17110,9700
|
|
20230728,111400,47338794800,17140,17130,17150,17130,6580
|
|
20230728,111300,47226036830,17130,17160,17180,17120,16485
|
|
20230728,111200,46943382830,17160,17120,17160,17120,4020
|
|
20230728,111100,46874457990,17130,17130,17180,17110,10445
|
|
20230728,111000,46695291990,17150,17110,17150,17090,27048
|
|
20230728,110900,46232300870,17110,17150,17150,17110,11055
|
|
20230728,110800,46042953740,17150,17160,17170,17140,2112
|
|
20230728,110700,46006733480,17170,17140,17180,17140,14229
|
|
20230728,110600,45762593220,17130,17130,17170,17130,8113
|
|
20230728,110500,45623476130,17120,17150,17150,17120,6230
|
|
20230728,110400,45516713890,17150,17160,17160,17150,5666
|
|
20230728,110300,45419536250,17150,17180,17190,17150,11972
|
|
20230728,110200,45214054130,17180,17190,17200,17170,8664
|
|
20230728,110100,45065187740,17190,17210,17220,17190,11371
|
|
20230728,110000,44869544510,17220,17240,17240,17210,3438
|
|
20230728,105900,44810328110,17240,17240,17260,17230,12296
|
|
20230728,105800,44598285910,17230,17230,17260,17230,18768
|
|
20230728,105700,44274722850,17230,17240,17240,17210,11653
|
|
20230728,105600,44073914170,17240,17230,17240,17220,8463
|
|
20230728,105500,43928093480,17230,17240,17250,17220,4292
|
|
20230728,105400,43854104850,17250,17250,17250,17220,1791
|
|
20230728,105300,43823221140,17240,17250,17260,17220,19729
|
|
20230728,105200,43482966440,17250,17230,17260,17210,3849
|
|
20230728,105100,43416606580,17230,17200,17260,17200,32241
|
|
20230728,105000,42861146640,17200,17230,17240,17190,12330
|
|
20230728,104900,42649023000,17230,17210,17230,17200,12721
|
|
20230728,104800,42430034700,17200,17230,17240,17200,23555
|
|
20230728,104700,42024560670,17220,17240,17240,17220,14503
|
|
20230728,104600,41774674310,17240,17280,17280,17230,4053
|
|
20230728,104500,41704732830,17270,17280,17300,17260,4947
|
|
20230728,104400,41619235710,17280,17290,17300,17270,7233
|
|
20230728,104300,41494203490,17290,17270,17300,17220,27914
|
|
20230728,104200,41012092620,17260,17230,17260,17210,19254
|
|
20230728,104100,40680302670,17230,17230,17240,17220,5832
|
|
20230728,104000,40579809700,17240,17240,17260,17230,6599
|
|
20230728,103900,40466020010,17240,17240,17240,17220,15303
|
|
20230728,103800,40202396600,17220,17270,17270,17220,6704
|
|
20230728,103700,40086777940,17260,17260,17290,17260,12914
|
|
20230728,103600,39863629930,17270,17270,17340,17250,27094
|
|
20230728,103500,39395563750,17260,17280,17290,17260,11896
|
|
20230728,103400,39190051070,17280,17310,17320,17270,19145
|
|
20230728,103300,38858854920,17320,17360,17360,17320,12966
|
|
20230728,103200,38634114900,17350,17370,17390,17340,18930
|
|
20230728,103100,38305354020,17370,17340,17380,17340,31087
|
|
20230728,103000,37765753610,17340,17340,17370,17320,18252
|
|
20230728,102900,37449182370,17330,17400,17410,17330,23884
|
|
20230728,102800,37033925050,17390,17420,17430,17370,40951
|
|
20230728,102700,36321443300,17430,17420,17450,17410,16249
|
|
20230728,102600,36038243380,17420,17440,17480,17410,35826
|
|
20230728,102500,35412949630,17440,17380,17450,17380,74224
|
|
20230728,102400,34121034990,17380,17300,17380,17300,60820
|
|
20230728,102300,33066860740,17310,17300,17310,17300,27750
|
|
20230728,102200,32586613340,17310,17270,17310,17260,69283
|
|
20230728,102100,31388780000,17270,17240,17290,17240,38096
|
|
20230728,102000,30730964170,17240,17240,17250,17210,10998
|
|
20230728,101900,30541419230,17240,17260,17260,17240,11013
|
|
20230728,101800,30351411310,17260,17250,17260,17250,22024
|
|
20230728,101700,29971339820,17250,17250,17260,17240,52808
|
|
20230728,101600,29060160410,17250,17210,17250,17200,49685
|
|
20230728,101500,28204019410,17210,17190,17220,17190,22077
|
|
20230728,101400,27824197940,17190,17220,17220,17180,24290
|
|
20230728,101300,27406303310,17210,17100,17230,17100,128403
|
|
20230728,101200,25203068320,17100,17080,17110,17080,40337
|
|
20230728,101100,24513417550,17080,17050,17090,17050,32675
|
|
20230728,101000,23955481500,17060,17040,17060,17040,11974
|
|
20230728,100900,23751352270,17040,17030,17050,17030,7005
|
|
20230728,100800,23631983830,17030,17030,17040,17020,6148
|
|
20230728,100700,23527284300,17020,17040,17040,17020,7637
|
|
20230728,100600,23397242790,17050,17030,17060,16990,21889
|
|
20230728,100500,23024446760,17020,17050,17060,17020,9162
|
|
20230728,100400,22868290150,17050,17040,17080,17040,19902
|
|
20230728,100300,22528749070,17040,17010,17050,17010,9747
|
|
20230728,100200,22362783910,17020,17030,17040,17010,8162
|
|
20230728,100100,22223750100,17040,16990,17040,16980,25825
|
|
20230728,100000,21784617080,16990,16980,16990,16970,4881
|
|
20230728,095900,21701741770,16980,17010,17010,16970,7131
|
|
20230728,095800,21580578670,17000,17030,17040,17000,10163
|
|
20230728,095700,21407547220,17020,17050,17050,17020,14010
|
|
20230728,095600,21168963480,17040,17030,17050,17020,21981
|
|
20230728,095500,20794563910,17020,16990,17030,16990,21588
|
|
20230728,095400,20427187680,16990,16990,17000,16980,5745
|
|
20230728,095300,20329543400,16990,16970,17000,16970,5821
|
|
20230728,095200,20230651330,16980,17020,17020,16950,22815
|
|
20230728,095100,19842977970,17020,17060,17060,17000,19655
|
|
20230728,095000,19508392650,17060,16990,17060,16990,33542
|
|
20230728,094900,18937301770,17000,16990,17000,16990,26127
|
|
20230728,094800,18493226440,16990,16990,17000,16950,18375
|
|
20230728,094700,18181202120,17000,16960,17000,16960,13761
|
|
20230728,094600,17947545300,16960,16940,16980,16930,18099
|
|
20230728,094500,17640660390,16940,16980,16980,16930,13494
|
|
20230728,094400,17411991660,16980,16960,16990,16950,9978
|
|
20230728,094300,17242610790,16960,16990,16990,16950,12776
|
|
20230728,094200,17025911080,16990,16980,16990,16980,13613
|
|
20230728,094100,16794681430,16990,16970,16990,16960,15408
|
|
20230728,094000,16533042740,16970,16970,16980,16950,18580
|
|
20230728,093900,16217888050,16970,16990,16990,16940,22318
|
|
20230728,093800,15839125770,16980,16970,16990,16960,22463
|
|
20230728,093700,15457838000,16960,16910,16960,16900,16643
|
|
20230728,093600,15175908510,16910,16930,16950,16900,17486
|
|
20230728,093500,14880046290,16930,16940,16960,16930,42122
|
|
20230728,093400,14166055000,16940,16950,16950,16920,25147
|
|
20230728,093300,13740163990,16950,16910,16950,16910,17533
|
|
20230728,093200,13443432300,16910,16890,16930,16870,28068
|
|
20230728,093100,12969020150,16890,16820,16890,16820,28664
|
|
20230728,093000,12485837350,16820,16780,16820,16780,24109
|
|
20230728,092900,12080881540,16780,16790,16790,16770,14108
|
|
20230728,092800,11844192150,16790,16760,16790,16760,14056
|
|
20230728,092700,11608390680,16770,16740,16770,16740,10372
|
|
20230728,092600,11434631710,16740,16730,16760,16720,18199
|
|
20230728,092500,11129920510,16730,16730,16740,16720,11237
|
|
20230728,092400,10941918710,16730,16700,16740,16690,16211
|
|
20230728,092300,10670992530,16690,16690,16700,16690,10373
|
|
20230728,092200,10497792250,16700,16660,16700,16640,22853
|
|
20230728,092100,10117100800,16660,16670,16670,16650,15635
|
|
20230728,092000,9856631970,16670,16660,16700,16650,8907
|
|
20230728,091900,9708178280,16660,16650,16660,16640,17278
|
|
20230728,091800,9420595760,16640,16650,16660,16630,39412
|
|
20230728,091700,8764801380,16650,16670,16700,16650,32226
|
|
20230728,091600,8227825460,16660,16710,16730,16650,47823
|
|
20230728,091500,7430646870,16710,16770,16770,16710,28287
|
|
20230728,091400,6956687290,16770,16730,16800,16730,29283
|
|
20230728,091300,6465633740,16730,16690,16730,16680,24270
|
|
20230728,091200,6060200920,16690,16680,16700,16680,8316
|
|
20230728,091100,5921436390,16680,16740,16760,16680,20847
|
|
20230728,091000,5573094750,16750,16730,16770,16700,19369
|
|
20230728,090900,5248934590,16720,16700,16720,16680,12641
|
|
20230728,090800,5037880440,16700,16720,16720,16690,19242
|
|
20230728,090700,4716537030,16710,16690,16730,16690,14748
|
|
20230728,090600,4470147040,16690,16720,16730,16680,24011
|
|
20230728,090500,4069206520,16720,16750,16750,16690,7213
|
|
20230728,090400,3948562710,16680,16720,16740,16660,35546
|
|
20230728,090300,3355284820,16710,16800,16800,16680,24064
|
|
20230728,090200,2953335830,16800,16650,16800,16570,47545
|
|
20230728,090100,2162468830,16650,16740,16750,16640,54133
|
|
20230728,090000,1259518270,16750,16860,16860,16740,67431
|