617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191400,1714649550,6200,6200,6200,6200,2516
|
|
20230728,191300,1714649550,6200,6200,6200,6200,0
|
|
20230728,191200,1714649550,6200,6200,6200,6200,0
|
|
20230728,191100,1714649550,6200,6200,6200,6200,0
|
|
20230728,191000,1714649550,6200,6200,6200,6200,0
|
|
20230728,190900,1714649550,6200,6200,6200,6200,0
|
|
20230728,190800,1714649550,6200,6200,6200,6200,0
|
|
20230728,190700,1714649550,6200,6200,6200,6200,0
|
|
20230728,190600,1714649550,6200,6200,6200,6200,0
|
|
20230728,190500,1714649550,6200,6200,6200,6200,0
|
|
20230728,190400,1714649550,6200,6200,6200,6200,0
|
|
20230728,190300,1714649550,6200,6200,6200,6200,0
|
|
20230728,190200,1714649550,6200,6200,6200,6200,0
|
|
20230728,190100,1714649550,6200,6200,6200,6200,0
|
|
20230728,190000,1714649550,6200,6200,6200,6200,0
|
|
20230728,185900,1714649550,6200,6200,6200,6200,0
|
|
20230728,185800,1714649550,6200,6200,6200,6200,0
|
|
20230728,185700,1714649550,6200,6200,6200,6200,0
|
|
20230728,185600,1714649550,6200,6200,6200,6200,0
|
|
20230728,185500,1714649550,6200,6200,6200,6200,0
|
|
20230728,185400,1714649550,6200,6200,6200,6200,0
|
|
20230728,185300,1714649550,6200,6200,6200,6200,0
|
|
20230728,185200,1714649550,6200,6200,6200,6200,0
|
|
20230728,185100,1714649550,6200,6200,6200,6200,0
|
|
20230728,185000,1714649550,6200,6200,6200,6200,0
|
|
20230728,184900,1714649550,6200,6200,6200,6200,0
|
|
20230728,184800,1714649550,6200,6200,6200,6200,0
|
|
20230728,184700,1714649550,6200,6200,6200,6200,0
|
|
20230728,184600,1714649550,6200,6200,6200,6200,0
|
|
20230728,184500,1714649550,6200,6200,6200,6200,0
|
|
20230728,184400,1714649550,6200,6200,6200,6200,2516
|
|
20230728,184300,1714649550,6200,6200,6200,6200,0
|
|
20230728,184200,1714649550,6200,6200,6200,6200,0
|
|
20230728,184100,1714649550,6200,6200,6200,6200,0
|
|
20230728,184000,1714649550,6200,6200,6200,6200,0
|
|
20230728,183900,1714649550,6200,6200,6200,6200,0
|
|
20230728,183800,1714649550,6200,6200,6200,6200,0
|
|
20230728,183700,1714649550,6200,6200,6200,6200,0
|
|
20230728,183600,1714649550,6200,6200,6200,6200,0
|
|
20230728,183500,1714649550,6200,6200,6200,6200,0
|
|
20230728,183400,1714649550,6200,6200,6200,6200,0
|
|
20230728,183300,1714649550,6200,6200,6200,6200,0
|
|
20230728,183200,1714649550,6200,6200,6200,6200,0
|
|
20230728,183100,1714649550,6200,6200,6200,6200,0
|
|
20230728,183000,1714649550,6200,6200,6200,6200,0
|
|
20230728,182900,1714649550,6200,6200,6200,6200,0
|
|
20230728,182800,1714649550,6200,6200,6200,6200,0
|
|
20230728,182700,1714649550,6200,6200,6200,6200,0
|
|
20230728,182600,1714649550,6200,6200,6200,6200,0
|
|
20230728,182500,1714649550,6200,6200,6200,6200,0
|
|
20230728,182400,1714649550,6200,6200,6200,6200,0
|
|
20230728,182300,1714649550,6200,6200,6200,6200,0
|
|
20230728,182200,1714649550,6200,6200,6200,6200,0
|
|
20230728,182100,1714649550,6200,6200,6200,6200,0
|
|
20230728,182000,1714649550,6200,6200,6200,6200,0
|
|
20230728,181900,1714649550,6200,6200,6200,6200,0
|
|
20230728,181800,1714649550,6200,6200,6200,6200,0
|
|
20230728,181700,1714649550,6200,6200,6200,6200,0
|
|
20230728,181600,1714649550,6200,6200,6200,6200,0
|
|
20230728,181500,1714649550,6200,6200,6200,6200,0
|
|
20230728,181400,1714649550,6200,6200,6200,6200,2516
|
|
20230728,181300,1714649550,6200,6200,6200,6200,0
|
|
20230728,181200,1714649550,6200,6200,6200,6200,0
|
|
20230728,181100,1714649550,6200,6200,6200,6200,0
|
|
20230728,181000,1714649550,6200,6200,6200,6200,0
|
|
20230728,180900,1714649550,6200,6200,6200,6200,0
|
|
20230728,180800,1714649550,6200,6200,6200,6200,0
|
|
20230728,180700,1714649550,6200,6200,6200,6200,0
|
|
20230728,180600,1714649550,6200,6200,6200,6200,0
|
|
20230728,180500,1714649550,6200,6200,6200,6200,0
|
|
20230728,180400,1714649550,6200,6200,6200,6200,0
|
|
20230728,180300,1714649550,6200,6200,6200,6200,0
|
|
20230728,180200,1714649550,6200,6200,6200,6200,0
|
|
20230728,180100,1714649550,6200,6200,6200,6200,0
|
|
20230728,180000,1714649550,6200,6200,6200,6200,0
|
|
20230728,175900,1714649550,6200,6200,6200,6200,0
|
|
20230728,175800,1714649550,6200,6200,6200,6200,0
|
|
20230728,175700,1714649550,6200,6200,6200,6200,0
|
|
20230728,175600,1714649550,6200,6200,6200,6200,0
|
|
20230728,175500,1714649550,6200,6200,6200,6200,0
|
|
20230728,175400,1714649550,6200,6200,6200,6200,0
|
|
20230728,175300,1714649550,6200,6200,6200,6200,0
|
|
20230728,175200,1714649550,6200,6200,6200,6200,0
|
|
20230728,175100,1714649550,6200,6200,6200,6200,0
|
|
20230728,175000,1714649550,6200,6200,6200,6200,0
|
|
20230728,174900,1714649550,6200,6200,6200,6200,0
|
|
20230728,174800,1714649550,6200,6200,6200,6200,0
|
|
20230728,174700,1714649550,6200,6200,6200,6200,0
|
|
20230728,174600,1714649550,6200,6200,6200,6200,0
|
|
20230728,174500,1714649550,6200,6200,6200,6200,0
|
|
20230728,174400,1714649550,6200,6200,6200,6200,2516
|
|
20230728,174300,1714649550,6200,6200,6200,6200,0
|
|
20230728,174200,1714649550,6200,6200,6200,6200,0
|
|
20230728,174100,1714649550,6200,6200,6200,6200,0
|
|
20230728,174000,1714649550,6200,6200,6200,6200,0
|
|
20230728,173900,1714649550,6200,6200,6200,6200,0
|
|
20230728,173800,1714649550,6200,6200,6200,6200,0
|
|
20230728,173700,1714649550,6200,6200,6200,6200,0
|
|
20230728,173600,1714649550,6200,6200,6200,6200,0
|
|
20230728,173500,1714649550,6200,6200,6200,6200,0
|
|
20230728,173400,1714649550,6200,6200,6200,6200,0
|
|
20230728,173300,1714649550,6200,6200,6200,6200,0
|
|
20230728,173200,1714649550,6200,6200,6200,6200,0
|
|
20230728,173100,1714649550,6200,6200,6200,6200,0
|
|
20230728,173000,1714649550,6200,6200,6200,6200,0
|
|
20230728,172900,1714649550,6200,6200,6200,6200,0
|
|
20230728,172800,1714649550,6200,6200,6200,6200,0
|
|
20230728,172700,1714649550,6200,6200,6200,6200,0
|
|
20230728,172600,1714649550,6200,6200,6200,6200,0
|
|
20230728,172500,1714649550,6200,6200,6200,6200,0
|
|
20230728,172400,1714649550,6200,6200,6200,6200,0
|
|
20230728,172300,1714649550,6200,6200,6200,6200,0
|
|
20230728,172200,1714649550,6200,6200,6200,6200,0
|
|
20230728,172100,1714649550,6200,6200,6200,6200,0
|
|
20230728,172000,1714649550,6200,6200,6200,6200,0
|
|
20230728,171900,1714649550,6200,6200,6200,6200,0
|
|
20230728,171800,1714649550,6200,6200,6200,6200,0
|
|
20230728,171700,1714649550,6200,6200,6200,6200,0
|
|
20230728,171600,1714649550,6200,6200,6200,6200,0
|
|
20230728,171500,1714649550,6200,6200,6200,6200,0
|
|
20230728,171400,1714649550,6200,6200,6200,6200,2516
|
|
20230728,171300,1714649550,6200,6200,6200,6200,0
|
|
20230728,171200,1714649550,6200,6200,6200,6200,0
|
|
20230728,171100,1714649550,6200,6200,6200,6200,0
|
|
20230728,171000,1714649550,6200,6200,6200,6200,0
|
|
20230728,170900,1714649550,6200,6200,6200,6200,0
|
|
20230728,170800,1714649550,6200,6200,6200,6200,0
|
|
20230728,170700,1714649550,6200,6200,6200,6200,0
|
|
20230728,170600,1714649550,6200,6200,6200,6200,0
|
|
20230728,170500,1714649550,6200,6200,6200,6200,0
|
|
20230728,170400,1714649550,6200,6200,6200,6200,0
|
|
20230728,170300,1714649550,6200,6200,6200,6200,0
|
|
20230728,170200,1714649550,6200,6200,6200,6200,0
|
|
20230728,170100,1714649550,6200,6200,6200,6200,0
|
|
20230728,170000,1714649550,6200,6200,6200,6200,0
|
|
20230728,165900,1714649550,6200,6200,6200,6200,0
|
|
20230728,165800,1714649550,6200,6200,6200,6200,0
|
|
20230728,165700,1714649550,6200,6200,6200,6200,0
|
|
20230728,165600,1714649550,6200,6200,6200,6200,0
|
|
20230728,165500,1714649550,6200,6200,6200,6200,0
|
|
20230728,165400,1714649550,6200,6200,6200,6200,0
|
|
20230728,165300,1714649550,6200,6200,6200,6200,0
|
|
20230728,165200,1714649550,6200,6200,6200,6200,0
|
|
20230728,165100,1714649550,6200,6200,6200,6200,0
|
|
20230728,165000,1714649550,6200,6200,6200,6200,0
|
|
20230728,164900,1714649550,6200,6200,6200,6200,0
|
|
20230728,164800,1714649550,6200,6200,6200,6200,0
|
|
20230728,164700,1714649550,6200,6200,6200,6200,0
|
|
20230728,164600,1714649550,6200,6200,6200,6200,0
|
|
20230728,164500,1714649550,6200,6200,6200,6200,0
|
|
20230728,164400,1714649550,6200,6200,6200,6200,2516
|
|
20230728,164300,1714649550,6200,6200,6200,6200,0
|
|
20230728,164200,1714649550,6200,6200,6200,6200,0
|
|
20230728,164100,1714649550,6200,6200,6200,6200,0
|
|
20230728,164000,1714649550,6200,6200,6200,6200,0
|
|
20230728,163900,1714649550,6200,6200,6200,6200,0
|
|
20230728,163800,1714649550,6200,6200,6200,6200,0
|
|
20230728,163700,1714649550,6200,6200,6200,6200,0
|
|
20230728,163600,1714649550,6200,6200,6200,6200,0
|
|
20230728,163500,1714649550,6200,6200,6200,6200,0
|
|
20230728,163400,1714649550,6200,6200,6200,6200,0
|
|
20230728,163300,1714649550,6200,6200,6200,6200,0
|
|
20230728,163200,1714649550,6200,6200,6200,6200,0
|
|
20230728,163100,1714649550,6200,6200,6200,6200,0
|
|
20230728,163000,1714649550,6200,6200,6200,6200,0
|
|
20230728,162900,1714649550,6200,6200,6200,6200,0
|
|
20230728,162800,1714649550,6200,6200,6200,6200,0
|
|
20230728,162700,1714649550,6200,6200,6200,6200,0
|
|
20230728,162600,1714649550,6200,6200,6200,6200,0
|
|
20230728,162500,1714649550,6200,6200,6200,6200,0
|
|
20230728,162400,1714649550,6200,6200,6200,6200,0
|
|
20230728,162300,1714649550,6200,6200,6200,6200,0
|
|
20230728,162200,1714649550,6200,6200,6200,6200,0
|
|
20230728,162100,1714649550,6200,6200,6200,6200,0
|
|
20230728,162000,1714649550,6200,6200,6200,6200,0
|
|
20230728,161900,1714649550,6200,6200,6200,6200,0
|
|
20230728,161800,1714649550,6200,6200,6200,6200,0
|
|
20230728,161700,1714649550,6200,6200,6200,6200,0
|
|
20230728,161600,1714649550,6200,6200,6200,6200,0
|
|
20230728,161500,1714649550,6200,6200,6200,6200,0
|
|
20230728,161400,1714649550,6200,6200,6200,6200,2516
|
|
20230728,161300,1714649550,6200,6200,6200,6200,0
|
|
20230728,161200,1714649550,6200,6200,6200,6200,0
|
|
20230728,161100,1714649550,6200,6200,6200,6200,0
|
|
20230728,161000,1714649550,6200,6200,6200,6200,0
|
|
20230728,160900,1714649550,6200,6200,6200,6200,0
|
|
20230728,160800,1714649550,6200,6200,6200,6200,0
|
|
20230728,160700,1714649550,6200,6200,6200,6200,0
|
|
20230728,160600,1714649550,6200,6200,6200,6200,0
|
|
20230728,160500,1714649550,6200,6200,6200,6200,0
|
|
20230728,160400,1714649550,6200,6200,6200,6200,0
|
|
20230728,160300,1714649550,6200,6200,6200,6200,0
|
|
20230728,160200,1714649550,6200,6200,6200,6200,0
|
|
20230728,160100,1714649550,6200,6200,6200,6200,0
|
|
20230728,160000,1714649550,6200,6200,6200,6200,0
|
|
20230728,155900,1714649550,6200,6200,6200,6200,0
|
|
20230728,155800,1714649550,6200,6200,6200,6200,0
|
|
20230728,155700,1714649550,6200,6200,6200,6200,0
|
|
20230728,155600,1714649550,6200,6200,6200,6200,0
|
|
20230728,155500,1714649550,6200,6200,6200,6200,0
|
|
20230728,155400,1714649550,6200,6200,6200,6200,0
|
|
20230728,155300,1714649550,6200,6200,6200,6200,0
|
|
20230728,155200,1714649550,6200,6200,6200,6200,0
|
|
20230728,155100,1714649550,6200,6200,6200,6200,0
|
|
20230728,155000,1714649550,6200,6200,6200,6200,0
|
|
20230728,154900,1714649550,6200,6200,6200,6200,0
|
|
20230728,154800,1714649550,6200,6200,6200,6200,0
|
|
20230728,154700,1714649550,6200,6200,6200,6200,0
|
|
20230728,154600,1714649550,6200,6200,6200,6200,0
|
|
20230728,154500,1714649550,6200,6200,6200,6200,0
|
|
20230728,154400,1714649550,6200,6200,6200,6200,2516
|
|
20230728,154300,1714649550,6200,6200,6200,6200,0
|
|
20230728,154200,1714649550,6200,6200,6200,6200,0
|
|
20230728,154100,1714649550,6200,6200,6200,6200,0
|
|
20230728,154000,1714649550,6200,6200,6200,6200,0
|
|
20230728,153900,1714649550,6200,6200,6200,6200,0
|
|
20230728,153800,1714649550,6200,6200,6200,6200,0
|
|
20230728,153700,1714649550,6200,6200,6200,6200,0
|
|
20230728,153600,1714649550,6200,6200,6200,6200,0
|
|
20230728,153500,1714649550,6200,6200,6200,6200,0
|
|
20230728,153400,1714649550,6200,6200,6200,6200,0
|
|
20230728,153300,1714649550,6200,6200,6200,6200,0
|
|
20230728,153200,1714649550,6200,6200,6200,6200,0
|
|
20230728,153100,1714649550,6200,6200,6200,6200,0
|
|
20230728,153000,1714649550,6200,6200,6200,6200,2516
|
|
20230728,152900,1699050350,6210,6210,6210,6210,0
|
|
20230728,152800,1699050350,6210,6210,6210,6210,0
|
|
20230728,152700,1699050350,6210,6210,6210,6210,0
|
|
20230728,152600,1699050350,6210,6210,6210,6210,0
|
|
20230728,152500,1699050350,6210,6210,6210,6210,0
|
|
20230728,152400,1699050350,6210,6210,6210,6210,0
|
|
20230728,152300,1699050350,6210,6210,6210,6210,0
|
|
20230728,152200,1699050350,6210,6210,6210,6210,0
|
|
20230728,152100,1699050350,6210,6210,6210,6210,0
|
|
20230728,152000,1699050350,6210,6210,6210,6210,0
|
|
20230728,151900,1699050350,6210,6220,6230,6210,4379
|
|
20230728,151800,1671831260,6230,6220,6230,6220,156
|
|
20230728,151700,1670860880,6220,6220,6220,6220,201
|
|
20230728,151600,1669610660,6230,6220,6230,6220,329
|
|
20230728,151500,1667564090,6230,6230,6230,6230,420
|
|
20230728,151400,1664947490,6230,6220,6230,6220,1355
|
|
20230728,151300,1656507040,6230,6230,6230,6220,913
|
|
20230728,151200,1650819650,6230,6220,6230,6210,3332
|
|
20230728,151100,1630065710,6220,6220,6230,6220,418
|
|
20230728,151000,1627464580,6220,6220,6220,6220,3123
|
|
20230728,150900,1608039520,6210,6210,6210,6210,222
|
|
20230728,150800,1606660900,6210,6220,6220,6210,465
|
|
20230728,150700,1603772250,6220,6220,6220,6220,494
|
|
20230728,150600,1600699570,6220,6220,6220,6220,202
|
|
20230728,150500,1599443130,6220,6220,6220,6220,195
|
|
20230728,150400,1598230230,6220,6230,6230,6220,160
|
|
20230728,150300,1597234930,6230,6210,6230,6210,806
|
|
20230728,150200,1592215640,6210,6220,6220,6210,2107
|
|
20230728,150100,1579110150,6220,6200,6220,6200,8176
|
|
20230728,150000,1528346630,6200,6190,6200,6190,1266
|
|
20230728,145900,1520499090,6200,6200,6200,6200,6
|
|
20230728,145800,1520461890,6200,6200,6200,6200,1296
|
|
20230728,145700,1512426690,6200,6190,6200,6190,1432
|
|
20230728,145600,1503548390,6190,6190,6190,6190,40
|
|
20230728,145500,1503300790,6190,6190,6190,6190,110
|
|
20230728,145400,1502619890,6180,6180,6180,6180,0
|
|
20230728,145300,1502619890,6180,6180,6180,6180,16
|
|
20230728,145200,1502521010,6180,6190,6190,6180,1992
|
|
20230728,145100,1490210330,6200,6200,6200,6180,4627
|
|
20230728,145000,1461614620,6200,6190,6210,6190,2465
|
|
20230728,144900,1446339750,6180,6180,6180,6180,569
|
|
20230728,144800,1442823330,6180,6180,6180,6180,1
|
|
20230728,144700,1442817150,6170,6180,6180,6170,239
|
|
20230728,144600,1441342510,6170,6180,6180,6170,2
|
|
20230728,144500,1441330160,6170,6180,6180,6170,530
|
|
20230728,144400,1438059760,6180,6180,6180,6180,490
|
|
20230728,144300,1435031560,6180,6180,6180,6180,270
|
|
20230728,144200,1433362960,6180,6190,6190,6180,220
|
|
20230728,144100,1432002860,6190,6190,6190,6190,18
|
|
20230728,144000,1431891440,6190,6190,6190,6190,9
|
|
20230728,143900,1431835730,6190,6190,6190,6190,0
|
|
20230728,143800,1431835730,6190,6190,6190,6180,206
|
|
20230728,143700,1430562550,6190,6190,6190,6190,10
|
|
20230728,143600,1430500650,6190,6190,6190,6190,79
|
|
20230728,143500,1430011640,6190,6190,6190,6190,23
|
|
20230728,143400,1429869270,6190,6190,6190,6190,163
|
|
20230728,143300,1428860300,6180,6180,6180,6180,6
|
|
20230728,143200,1428823220,6180,6180,6180,6180,0
|
|
20230728,143100,1428823220,6180,6180,6180,6180,1
|
|
20230728,143000,1428817040,6190,6190,6190,6190,30
|
|
20230728,142900,1428631340,6190,6190,6190,6190,0
|
|
20230728,142800,1428631340,6190,6190,6190,6190,42
|
|
20230728,142700,1428371360,6190,6190,6190,6190,1
|
|
20230728,142600,1428365170,6180,6180,6180,6180,0
|
|
20230728,142500,1428365170,6180,6180,6180,6180,0
|
|
20230728,142400,1428365170,6180,6180,6180,6180,104
|
|
20230728,142300,1427722450,6190,6190,6190,6190,2
|
|
20230728,142200,1427710070,6190,6200,6200,6190,109
|
|
20230728,142100,1427034470,6200,6200,6200,6200,1311
|
|
20230728,142000,1418906270,6200,6200,6200,6200,0
|
|
20230728,141900,1418906270,6200,6200,6200,6200,30
|
|
20230728,141800,1418720270,6200,6200,6200,6200,0
|
|
20230728,141700,1418720270,6200,6200,6200,6200,49
|
|
20230728,141600,1418416470,6200,6210,6210,6170,184
|
|
20230728,141500,1417275630,6210,6210,6210,6210,0
|
|
20230728,141400,1417275630,6210,6170,6220,6170,19487
|
|
20230728,141300,1296448900,6170,6170,6170,6170,0
|
|
20230728,141200,1296448900,6170,6170,6170,6170,0
|
|
20230728,141100,1296448900,6170,6170,6170,6170,659
|
|
20230728,141000,1292382870,6170,6160,6170,6160,216
|
|
20230728,140900,1291050550,6150,6150,6150,6150,0
|
|
20230728,140800,1291050550,6150,6180,6180,6140,1081
|
|
20230728,140700,1284408530,6170,6170,6170,6170,212
|
|
20230728,140600,1283100490,6170,6160,6170,6160,403
|
|
20230728,140500,1280614020,6160,6170,6170,6160,106
|
|
20230728,140400,1279960060,6170,6170,6170,6170,7
|
|
20230728,140300,1279916870,6170,6180,6180,6170,76
|
|
20230728,140200,1279447380,6170,6170,6180,6170,80
|
|
20230728,140100,1278953680,6170,6150,6170,6150,379
|
|
20230728,140000,1276615850,6150,6150,6150,6150,0
|
|
20230728,135900,1276615850,6150,6150,6150,6150,227
|
|
20230728,135800,1275219800,6170,6170,6170,6170,1
|
|
20230728,135700,1275213630,6150,6150,6150,6150,0
|
|
20230728,135600,1275213630,6150,6150,6150,6150,0
|
|
20230728,135500,1275213630,6150,6150,6150,6150,0
|
|
20230728,135400,1275213630,6150,6150,6150,6150,0
|
|
20230728,135300,1275213630,6150,6150,6150,6150,0
|
|
20230728,135200,1275213630,6150,6150,6150,6150,1
|
|
20230728,135100,1275207480,6150,6150,6150,6150,0
|
|
20230728,135000,1275207480,6150,6150,6150,6150,0
|
|
20230728,134900,1275207480,6150,6160,6160,6150,1901
|
|
20230728,134800,1263515670,6150,6150,6150,6150,13
|
|
20230728,134700,1263435720,6170,6150,6170,6150,1504
|
|
20230728,134600,1254172660,6150,6150,6150,6140,2748
|
|
20230728,134500,1237273120,6150,6150,6150,6150,56
|
|
20230728,134400,1236928720,6150,6150,6150,6150,0
|
|
20230728,134300,1236928720,6150,6170,6170,6150,205
|
|
20230728,134200,1235663970,6170,6170,6170,6170,0
|
|
20230728,134100,1235663970,6170,6170,6170,6170,0
|
|
20230728,134000,1235663970,6170,6170,6170,6170,10
|
|
20230728,133900,1235602270,6170,6170,6170,6170,100
|
|
20230728,133800,1234985270,6180,6170,6180,6170,1631
|
|
20230728,133700,1224907450,6170,6170,6170,6170,1
|
|
20230728,133600,1224901280,6150,6150,6150,6150,0
|
|
20230728,133500,1224901280,6150,6180,6180,6150,208
|
|
20230728,133400,1223621490,6180,6190,6190,6180,1039
|
|
20230728,133300,1217190370,6190,6190,6190,6190,1008
|
|
20230728,133200,1210950850,6180,6180,6180,6180,424
|
|
20230728,133100,1208330530,6180,6150,6180,6150,3420
|
|
20230728,133000,1187243740,6150,6150,6150,6150,0
|
|
20230728,132900,1187243740,6150,6150,6150,6150,2
|
|
20230728,132800,1187231440,6150,6150,6150,6150,0
|
|
20230728,132700,1187231440,6150,6150,6150,6150,0
|
|
20230728,132600,1187231440,6150,6150,6150,6150,0
|
|
20230728,132500,1187231440,6150,6150,6150,6150,83
|
|
20230728,132400,1186720990,6140,6150,6150,6140,506
|
|
20230728,132300,1183609150,6150,6150,6150,6150,20
|
|
20230728,132200,1183486150,6150,6150,6150,6150,0
|
|
20230728,132100,1183486150,6150,6150,6150,6150,465
|
|
20230728,132000,1180626400,6150,6150,6150,6150,0
|
|
20230728,131900,1180626400,6150,6150,6150,6150,0
|
|
20230728,131800,1180626400,6150,6130,6150,6130,261
|
|
20230728,131700,1179026450,6130,6150,6150,6130,476
|
|
20230728,131600,1176107640,6120,6120,6120,6120,52
|
|
20230728,131500,1175789400,6120,6130,6130,6120,195
|
|
20230728,131400,1174594430,6130,6130,6130,6120,302
|
|
20230728,131300,1172743180,6150,6150,6150,6150,13
|
|
20230728,131200,1172663230,6130,6130,6130,6130,0
|
|
20230728,131100,1172663230,6130,6130,6130,6130,0
|
|
20230728,131000,1172663230,6130,6130,6130,6130,26
|
|
20230728,130900,1172503850,6140,6140,6150,6140,27
|
|
20230728,130800,1172338060,6150,6150,6150,6150,1490
|
|
20230728,130700,1163174560,6150,6150,6150,6150,21
|
|
20230728,130600,1163045410,6150,6150,6150,6150,0
|
|
20230728,130500,1163045410,6150,6150,6150,6150,5
|
|
20230728,130400,1163014660,6150,6160,6160,6150,1536
|
|
20230728,130300,1153558250,6150,6150,6150,6150,2
|
|
20230728,130200,1153545950,6160,6160,6160,6160,0
|
|
20230728,130100,1153545950,6160,6170,6170,6160,4
|
|
20230728,130000,1153521300,6170,6170,6170,6170,0
|
|
20230728,125900,1153521300,6170,6170,6170,6170,10
|
|
20230728,125800,1153459600,6150,6150,6150,6150,3
|
|
20230728,125700,1153441150,6150,6150,6150,6150,0
|
|
20230728,125600,1153441150,6150,6160,6160,6150,3184
|
|
20230728,125500,1133828590,6160,6150,6160,6150,616
|
|
20230728,125400,1130034040,6150,6150,6150,6150,0
|
|
20230728,125300,1130034040,6150,6150,6150,6150,60
|
|
20230728,125200,1129665040,6150,6140,6150,6140,989
|
|
20230728,125100,1123582700,6130,6130,6130,6130,1
|
|
20230728,125000,1123576570,6130,6130,6130,6130,37
|
|
20230728,124900,1123349760,6150,6130,6150,6130,12
|
|
20230728,124800,1123276180,6120,6140,6140,6120,1007
|
|
20230728,124700,1117107260,6130,6130,6130,6130,194
|
|
20230728,124600,1115918040,6130,6130,6130,6130,79
|
|
20230728,124500,1115433770,6130,6140,6140,6120,1812
|
|
20230728,124400,1104315050,6140,6140,6140,6140,48
|
|
20230728,124300,1104020330,6140,6160,6160,6140,956
|
|
20230728,124200,1098138830,6170,6170,6170,6170,363
|
|
20230728,124100,1095899120,6180,6180,6180,6180,291
|
|
20230728,124000,1094100740,6180,6180,6180,6180,0
|
|
20230728,123900,1094100740,6180,6180,6180,6180,0
|
|
20230728,123800,1094100740,6180,6170,6180,6170,500
|
|
20230728,123700,1091012440,6160,6160,6160,6160,500
|
|
20230728,123600,1087932440,6170,6170,6170,6170,1024
|
|
20230728,123500,1081614360,6170,6170,6170,6170,0
|
|
20230728,123400,1081614360,6170,6170,6170,6170,0
|
|
20230728,123300,1081614360,6170,6170,6170,6170,0
|
|
20230728,123200,1081614360,6170,6170,6170,6170,18
|
|
20230728,123100,1081503300,6170,6170,6170,6170,0
|
|
20230728,123000,1081503300,6170,6160,6170,6160,13
|
|
20230728,122900,1081423140,6170,6170,6170,6170,150
|
|
20230728,122800,1080497640,6180,6180,6180,6180,0
|
|
20230728,122700,1080497640,6180,6180,6180,6180,20
|
|
20230728,122600,1080374040,6180,6180,6180,6180,7
|
|
20230728,122500,1080330780,6170,6170,6170,6170,18
|
|
20230728,122400,1080219720,6190,6190,6190,6190,0
|
|
20230728,122300,1080219720,6190,6190,6190,6190,0
|
|
20230728,122200,1080219720,6190,6180,6190,6180,325
|
|
20230728,122100,1078211210,6180,6180,6180,6180,0
|
|
20230728,122000,1078211210,6180,6180,6180,6180,0
|
|
20230728,121900,1078211210,6180,6150,6180,6150,3
|
|
20230728,121800,1078192700,6160,6160,6160,6160,330
|
|
20230728,121700,1076159900,6140,6150,6150,6140,122
|
|
20230728,121600,1075409820,6140,6160,6160,6140,1057
|
|
20230728,121500,1068910270,6160,6170,6170,6160,1460
|
|
20230728,121400,1059904310,6180,6190,6190,6180,6967
|
|
20230728,121300,1016827190,6190,6210,6210,6190,1048
|
|
20230728,121200,1010327260,6210,6210,6210,6210,100
|
|
20230728,121100,1009706260,6210,6210,6210,6210,9
|
|
20230728,121000,1009650370,6220,6210,6220,6210,547
|
|
20230728,120900,1006253480,6210,6210,6210,6210,194
|
|
20230728,120800,1005048740,6220,6210,6220,6210,542
|
|
20230728,120700,1001682420,6220,6220,6220,6220,0
|
|
20230728,120600,1001682420,6220,6210,6220,6200,32
|
|
20230728,120500,1001483980,6220,6210,6220,6210,782
|
|
20230728,120400,996626150,6210,6210,6210,6210,84
|
|
20230728,120300,996104510,6210,6210,6210,6210,104
|
|
20230728,120200,995458670,6210,6210,6210,6210,103
|
|
20230728,120100,994819040,6210,6210,6210,6210,100
|
|
20230728,120000,994198040,6210,6220,6220,6210,1256
|
|
20230728,115900,986398270,6220,6210,6220,6210,106
|
|
20230728,115800,985740000,6200,6200,6200,6200,35
|
|
20230728,115700,985523000,6200,6190,6200,6190,481
|
|
20230728,115600,982540850,6200,6200,6200,6200,475
|
|
20230728,115500,979595850,6200,6190,6200,6190,516
|
|
20230728,115400,976396680,6190,6200,6200,6190,98
|
|
20230728,115300,975789980,6200,6200,6200,6200,1
|
|
20230728,115200,975783780,6190,6190,6190,6190,4
|
|
20230728,115100,975759020,6200,6200,6200,6200,0
|
|
20230728,115000,975759020,6200,6200,6200,6200,100
|
|
20230728,114900,975139020,6210,6200,6210,6200,15
|
|
20230728,114800,975046010,6200,6190,6200,6190,93
|
|
20230728,114700,974469650,6190,6190,6190,6190,382
|
|
20230728,114600,972105070,6200,6200,6200,6200,282
|
|
20230728,114500,970356670,6200,6200,6200,6200,2004
|
|
20230728,114400,957931870,6190,6190,6190,6180,1141
|
|
20230728,114300,950870010,6190,6190,6190,6190,855
|
|
20230728,114200,945577560,6190,6180,6190,6180,213
|
|
20230728,114100,944259520,6180,6180,6180,6180,1060
|
|
20230728,114000,937708720,6170,6170,6170,6170,0
|
|
20230728,113900,937708720,6170,6170,6170,6170,1
|
|
20230728,113800,937702550,6170,6170,6170,6170,530
|
|
20230728,113700,934432450,6170,6170,6170,6170,0
|
|
20230728,113600,934432450,6170,6170,6170,6170,190
|
|
20230728,113500,933260150,6180,6180,6180,6180,1
|
|
20230728,113400,933253970,6180,6180,6180,6180,30
|
|
20230728,113300,933068570,6170,6170,6170,6170,0
|
|
20230728,113200,933068570,6170,6170,6170,6170,1
|
|
20230728,113100,933062400,6170,6170,6170,6170,1
|
|
20230728,113000,933056230,6180,6180,6180,6180,219
|
|
20230728,112900,931702810,6170,6170,6170,6170,1
|
|
20230728,112800,931696640,6170,6170,6170,6170,0
|
|
20230728,112700,931696640,6170,6170,6170,6170,1
|
|
20230728,112600,931690470,6170,6170,6170,6170,0
|
|
20230728,112500,931690470,6170,6170,6170,6170,542
|
|
20230728,112400,928346330,6170,6170,6170,6170,0
|
|
20230728,112300,928346330,6170,6180,6180,6170,84
|
|
20230728,112200,927827790,6180,6180,6180,6180,0
|
|
20230728,112100,927827790,6180,6180,6180,6180,35
|
|
20230728,112000,927611490,6180,6180,6180,6180,5
|
|
20230728,111900,927580590,6200,6200,6200,6200,0
|
|
20230728,111800,927580590,6200,6200,6200,6200,1
|
|
20230728,111700,927574390,6180,6180,6180,6180,100
|
|
20230728,111600,926956390,6190,6190,6190,6190,0
|
|
20230728,111500,926956390,6190,6200,6200,6180,3615
|
|
20230728,111400,904594310,6190,6220,6220,6190,53
|
|
20230728,111300,904266150,6220,6220,6230,6220,273
|
|
20230728,111200,902566490,6230,6220,6230,6220,160
|
|
20230728,111100,901571090,6230,6210,6230,6210,162
|
|
20230728,111000,900564890,6210,6200,6210,6190,66
|
|
20230728,110900,900155220,6200,6200,6200,6200,4112
|
|
20230728,110800,874660820,6180,6190,6190,6160,4447
|
|
20230728,110700,847139250,6190,6190,6190,6190,11
|
|
20230728,110600,847071160,6180,6170,6180,6170,1251
|
|
20230728,110500,839342480,6160,6160,6160,6160,0
|
|
20230728,110400,839342480,6160,6160,6160,6150,2154
|
|
20230728,110300,826085050,6170,6170,6170,6170,1
|
|
20230728,110200,826078880,6160,6160,6160,6160,17
|
|
20230728,110100,825974160,6160,6160,6160,6160,0
|
|
20230728,110000,825974160,6160,6160,6160,6160,216
|
|
20230728,105900,824643600,6160,6130,6160,6130,3
|
|
20230728,105800,824625150,6160,6160,6160,6120,502
|
|
20230728,105700,821547940,6160,6160,6160,6160,7
|
|
20230728,105600,821504820,6160,6160,6160,6160,0
|
|
20230728,105500,821504820,6160,6160,6160,6160,1
|
|
20230728,105400,821498660,6170,6170,6170,6170,0
|
|
20230728,105300,821498660,6170,6150,6170,6140,194
|
|
20230728,105200,820305640,6170,6170,6170,6170,0
|
|
20230728,105100,820305640,6170,6170,6170,6170,1
|
|
20230728,105000,820299470,6160,6140,6170,6140,204
|
|
20230728,104900,819044790,6140,6170,6170,6110,6396
|
|
20230728,104800,779890640,6170,6180,6180,6170,200
|
|
20230728,104700,778656140,6170,6170,6170,6170,0
|
|
20230728,104600,778656140,6170,6180,6180,6170,1051
|
|
20230728,104500,772163730,6180,6180,6180,6180,2
|
|
20230728,104400,772151370,6180,6190,6190,6180,667
|
|
20230728,104300,768025800,6200,6200,6200,6200,113
|
|
20230728,104200,767325200,6200,6220,6220,6200,101
|
|
20230728,104100,766698480,6220,6190,6220,6190,296
|
|
20230728,104000,764863210,6190,6190,6190,6190,0
|
|
20230728,103900,764863210,6190,6210,6210,6190,759
|
|
20230728,103800,760160440,6230,6220,6230,6220,701
|
|
20230728,103700,755799110,6220,6220,6220,6220,0
|
|
20230728,103600,755799110,6220,6220,6220,6220,10
|
|
20230728,103500,755736910,6220,6220,6220,6220,0
|
|
20230728,103400,755736910,6220,6220,6220,6220,20
|
|
20230728,103300,755612510,6230,6230,6230,6230,11
|
|
20230728,103200,755543980,6230,6230,6230,6230,807
|
|
20230728,103100,750516370,6220,6220,6220,6220,5
|
|
20230728,103000,750485270,6220,6230,6230,6220,8
|
|
20230728,102900,750435500,6230,6230,6230,6230,43
|
|
20230728,102800,750167610,6220,6210,6220,6210,39
|
|
20230728,102700,749925170,6210,6210,6210,6210,0
|
|
20230728,102600,749925170,6210,6210,6210,6210,0
|
|
20230728,102500,749925170,6210,6210,6210,6210,300
|
|
20230728,102400,748062170,6210,6220,6220,6210,560
|
|
20230728,102300,744579570,6220,6200,6220,6200,2230
|
|
20230728,102200,730746970,6220,6220,6220,6220,0
|
|
20230728,102100,730746970,6220,6210,6220,6200,5726
|
|
20230728,102000,695171010,6220,6230,6230,6210,2301
|
|
20230728,101900,680861230,6230,6240,6240,6230,302
|
|
20230728,101800,678979190,6240,6240,6240,6240,0
|
|
20230728,101700,678979190,6240,6240,6240,6240,163
|
|
20230728,101600,677962070,6260,6260,6260,6260,10
|
|
20230728,101500,677899470,6230,6230,6230,6230,0
|
|
20230728,101400,677899470,6230,6270,6270,6230,911
|
|
20230728,101300,672218460,6270,6240,6270,6240,364
|
|
20230728,101200,669946770,6240,6240,6240,6240,422
|
|
20230728,101100,667313490,6260,6230,6260,6220,209
|
|
20230728,101000,666012260,6230,6250,6250,6230,2013
|
|
20230728,100900,653449080,6290,6260,6290,6260,1697
|
|
20230728,100800,642788000,6260,6250,6260,6250,661
|
|
20230728,100700,638655150,6250,6250,6250,6240,766
|
|
20230728,100600,633867900,6260,6280,6280,6260,395
|
|
20230728,100500,631394900,6280,6280,6280,6280,0
|
|
20230728,100400,631394900,6280,6280,6280,6280,192
|
|
20230728,100300,630189140,6280,6270,6280,6270,180
|
|
20230728,100200,629058840,6250,6260,6280,6250,270
|
|
20230728,100100,627367130,6280,6280,6280,6270,907
|
|
20230728,100000,621671750,6280,6270,6300,6270,4713
|
|
20230728,095900,592043500,6270,6270,6270,6260,612
|
|
20230728,095800,588206940,6270,6260,6270,6260,936
|
|
20230728,095700,582340860,6260,6260,6270,6260,1029
|
|
20230728,095600,575899200,6260,6270,6270,6260,323
|
|
20230728,095500,573875950,6270,6260,6280,6260,4357
|
|
20230728,095400,546561280,6260,6220,6260,6220,5170
|
|
20230728,095300,514269490,6220,6180,6220,6180,228
|
|
20230728,095200,512851490,6160,6210,6220,6160,1398
|
|
20230728,095100,504186020,6230,6230,6230,6230,0
|
|
20230728,095000,504186020,6230,6240,6240,6210,1249
|
|
20230728,094900,496415220,6240,6240,6250,6240,310
|
|
20230728,094800,494479770,6240,6260,6260,6240,71
|
|
20230728,094700,494036330,6260,6230,6260,6230,1001
|
|
20230728,094600,487781830,6230,6230,6230,6230,566
|
|
20230728,094500,484255650,6250,6250,6250,6240,551
|
|
20230728,094400,480815840,6250,6240,6250,6240,1146
|
|
20230728,094300,473659770,6240,6200,6240,6200,11
|
|
20230728,094200,473591530,6240,6190,6240,6160,1963
|
|
20230728,094100,461405530,6200,6220,6220,6200,1941
|
|
20230728,094000,449350340,6220,6230,6230,6220,236
|
|
20230728,093900,447881060,6240,6220,6240,6220,249
|
|
20230728,093800,446327340,6220,6220,6240,6220,285
|
|
20230728,093700,444554220,6220,6250,6250,6220,786
|
|
20230728,093600,439656640,6250,6210,6290,6180,13315
|
|
20230728,093500,356568980,6210,6200,6210,6200,4530
|
|
20230728,093400,328449780,6200,6150,6200,6150,4235
|
|
20230728,093300,302206650,6140,6120,6150,6120,226
|
|
20230728,093200,300821480,6120,6120,6120,6120,29
|
|
20230728,093100,300644000,6120,6120,6120,6120,131
|
|
20230728,093000,299842280,6100,6110,6110,6100,700
|
|
20230728,092900,295567280,6100,6080,6100,6080,943
|
|
20230728,092800,289816270,6080,6110,6110,6080,1941
|
|
20230728,092700,277984630,6090,6150,6150,6090,1558
|
|
20230728,092600,268465530,6110,6140,6150,6110,275
|
|
20230728,092500,266781340,6190,6190,6190,6150,2419
|
|
20230728,092400,251893230,6190,6180,6190,6180,732
|
|
20230728,092300,247362450,6190,6210,6210,6170,1496
|
|
20230728,092200,238102980,6210,6160,6210,6160,7057
|
|
20230728,092100,194406360,6160,6150,6180,6130,3407
|
|
20230728,092000,173383020,6160,6110,6160,6110,3293
|
|
20230728,091900,153183700,6130,6120,6130,6110,897
|
|
20230728,091800,147689530,6110,6110,6110,6100,978
|
|
20230728,091700,141719050,6110,6100,6120,6100,1501
|
|
20230728,091600,132558890,6100,6110,6110,6100,1725
|
|
20230728,091500,122031370,6090,6110,6120,6090,911
|
|
20230728,091400,116472410,6110,6110,6120,6100,1477
|
|
20230728,091300,107449670,6100,6100,6140,6100,761
|
|
20230728,091200,102796200,6110,6090,6110,6090,959
|
|
20230728,091100,96945870,6100,6100,6100,6090,5139
|
|
20230728,091000,65600540,6100,6100,6110,6060,863
|
|
20230728,090900,60337810,6110,6060,6110,6040,3235
|
|
20230728,090800,40614890,6090,6050,6100,6050,2223
|
|
20230728,090700,27073750,6050,6010,6050,6010,1104
|
|
20230728,090600,20421100,6000,5990,6000,5980,599
|
|
20230728,090500,16836980,6000,5990,6000,5980,228
|
|
20230728,090400,15473090,5980,5980,5980,5980,0
|
|
20230728,090300,15473090,5980,5980,6020,5980,384
|
|
20230728,090200,13165090,5990,5970,5990,5970,186
|
|
20230728,090100,12053450,5960,5960,5960,5960,100
|
|
20230728,090000,11457450,5960,5910,5990,5910,1928
|