628 lines
34 KiB
CSV
628 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192500,16092116590,17350,17350,17350,17350,18197
|
|
20230728,192400,16092116590,17350,17350,17350,17350,0
|
|
20230728,192300,16092116590,17350,17350,17350,17350,0
|
|
20230728,192200,16092116590,17350,17350,17350,17350,0
|
|
20230728,192100,16092116590,17350,17350,17350,17350,0
|
|
20230728,192000,16092116590,17350,17350,17350,17350,0
|
|
20230728,191900,16092116590,17350,17350,17350,17350,0
|
|
20230728,191800,16092116590,17350,17350,17350,17350,0
|
|
20230728,191700,16092116590,17350,17350,17350,17350,0
|
|
20230728,191600,16092116590,17350,17350,17350,17350,0
|
|
20230728,191500,16092116590,17350,17350,17350,17350,0
|
|
20230728,191400,16092116590,17350,17350,17350,17350,0
|
|
20230728,191300,16092116590,17350,17350,17350,17350,0
|
|
20230728,191200,16092116590,17350,17350,17350,17350,0
|
|
20230728,191100,16092116590,17350,17350,17350,17350,0
|
|
20230728,191000,16092116590,17350,17350,17350,17350,0
|
|
20230728,190900,16092116590,17350,17350,17350,17350,0
|
|
20230728,190800,16092116590,17350,17350,17350,17350,0
|
|
20230728,190700,16092116590,17350,17350,17350,17350,0
|
|
20230728,190600,16092116590,17350,17350,17350,17350,0
|
|
20230728,190500,16092116590,17350,17350,17350,17350,0
|
|
20230728,190400,16092116590,17350,17350,17350,17350,0
|
|
20230728,190300,16092116590,17350,17350,17350,17350,0
|
|
20230728,190200,16092116590,17350,17350,17350,17350,0
|
|
20230728,190100,16092116590,17350,17350,17350,17350,0
|
|
20230728,190000,16092116590,17350,17350,17350,17350,0
|
|
20230728,185900,16092116590,17350,17350,17350,17350,0
|
|
20230728,185800,16092116590,17350,17350,17350,17350,0
|
|
20230728,185700,16092116590,17350,17350,17350,17350,0
|
|
20230728,185600,16092116590,17350,17350,17350,17350,0
|
|
20230728,185500,16092116590,17350,17350,17350,17350,18197
|
|
20230728,185400,16092116590,17350,17350,17350,17350,0
|
|
20230728,185300,16092116590,17350,17350,17350,17350,0
|
|
20230728,185200,16092116590,17350,17350,17350,17350,0
|
|
20230728,185100,16092116590,17350,17350,17350,17350,0
|
|
20230728,185000,16092116590,17350,17350,17350,17350,0
|
|
20230728,184900,16092116590,17350,17350,17350,17350,0
|
|
20230728,184800,16092116590,17350,17350,17350,17350,0
|
|
20230728,184700,16092116590,17350,17350,17350,17350,0
|
|
20230728,184600,16092116590,17350,17350,17350,17350,0
|
|
20230728,184500,16092116590,17350,17350,17350,17350,0
|
|
20230728,184400,16092116590,17350,17350,17350,17350,0
|
|
20230728,184300,16092116590,17350,17350,17350,17350,0
|
|
20230728,184200,16092116590,17350,17350,17350,17350,0
|
|
20230728,184100,16092116590,17350,17350,17350,17350,0
|
|
20230728,184000,16092116590,17350,17350,17350,17350,0
|
|
20230728,183900,16092116590,17350,17350,17350,17350,0
|
|
20230728,183800,16092116590,17350,17350,17350,17350,0
|
|
20230728,183700,16092116590,17350,17350,17350,17350,0
|
|
20230728,183600,16092116590,17350,17350,17350,17350,0
|
|
20230728,183500,16092116590,17350,17350,17350,17350,0
|
|
20230728,183400,16092116590,17350,17350,17350,17350,0
|
|
20230728,183300,16092116590,17350,17350,17350,17350,0
|
|
20230728,183200,16092116590,17350,17350,17350,17350,0
|
|
20230728,183100,16092116590,17350,17350,17350,17350,0
|
|
20230728,183000,16092116590,17350,17350,17350,17350,0
|
|
20230728,182900,16092116590,17350,17350,17350,17350,0
|
|
20230728,182800,16092116590,17350,17350,17350,17350,0
|
|
20230728,182700,16092116590,17350,17350,17350,17350,0
|
|
20230728,182600,16092116590,17350,17350,17350,17350,0
|
|
20230728,182500,16092116590,17350,17350,17350,17350,18197
|
|
20230728,182400,16092116590,17350,17350,17350,17350,0
|
|
20230728,182300,16092116590,17350,17350,17350,17350,0
|
|
20230728,182200,16092116590,17350,17350,17350,17350,0
|
|
20230728,182100,16092116590,17350,17350,17350,17350,0
|
|
20230728,182000,16092116590,17350,17350,17350,17350,0
|
|
20230728,181900,16092116590,17350,17350,17350,17350,0
|
|
20230728,181800,16092116590,17350,17350,17350,17350,0
|
|
20230728,181700,16092116590,17350,17350,17350,17350,0
|
|
20230728,181600,16092116590,17350,17350,17350,17350,0
|
|
20230728,181500,16092116590,17350,17350,17350,17350,0
|
|
20230728,181400,16092116590,17350,17350,17350,17350,0
|
|
20230728,181300,16092116590,17350,17350,17350,17350,0
|
|
20230728,181200,16092116590,17350,17350,17350,17350,0
|
|
20230728,181100,16092116590,17350,17350,17350,17350,0
|
|
20230728,181000,16092116590,17350,17350,17350,17350,0
|
|
20230728,180900,16092116590,17350,17350,17350,17350,0
|
|
20230728,180800,16092116590,17350,17350,17350,17350,0
|
|
20230728,180700,16092116590,17350,17350,17350,17350,0
|
|
20230728,180600,16092116590,17350,17350,17350,17350,0
|
|
20230728,180500,16092116590,17350,17350,17350,17350,0
|
|
20230728,180400,16092116590,17350,17350,17350,17350,0
|
|
20230728,180300,16092116590,17350,17350,17350,17350,0
|
|
20230728,180200,16092116590,17350,17350,17350,17350,0
|
|
20230728,180100,16092116590,17350,17350,17350,17350,0
|
|
20230728,180000,16092116590,17350,17350,17350,17350,0
|
|
20230728,175900,16092116590,17350,17350,17350,17350,0
|
|
20230728,175800,16092116590,17350,17350,17350,17350,0
|
|
20230728,175700,16092116590,17350,17350,17350,17350,0
|
|
20230728,175600,16092116590,17350,17350,17350,17350,0
|
|
20230728,175500,16092116590,17350,17350,17350,17350,18197
|
|
20230728,175400,16092116590,17350,17350,17350,17350,0
|
|
20230728,175300,16092116590,17350,17350,17350,17350,0
|
|
20230728,175200,16092116590,17350,17350,17350,17350,0
|
|
20230728,175100,16092116590,17350,17350,17350,17350,0
|
|
20230728,175000,16092116590,17350,17350,17350,17350,0
|
|
20230728,174900,16092116590,17350,17350,17350,17350,0
|
|
20230728,174800,16092116590,17350,17350,17350,17350,0
|
|
20230728,174700,16092116590,17350,17350,17350,17350,0
|
|
20230728,174600,16092116590,17350,17350,17350,17350,0
|
|
20230728,174500,16092116590,17350,17350,17350,17350,0
|
|
20230728,174400,16092116590,17350,17350,17350,17350,0
|
|
20230728,174300,16092116590,17350,17350,17350,17350,0
|
|
20230728,174200,16092116590,17350,17350,17350,17350,0
|
|
20230728,174100,16092116590,17350,17350,17350,17350,0
|
|
20230728,174000,16092116590,17350,17350,17350,17350,0
|
|
20230728,173900,16092116590,17350,17350,17350,17350,0
|
|
20230728,173800,16092116590,17350,17350,17350,17350,0
|
|
20230728,173700,16092116590,17350,17350,17350,17350,0
|
|
20230728,173600,16092116590,17350,17350,17350,17350,0
|
|
20230728,173500,16092116590,17350,17350,17350,17350,0
|
|
20230728,173400,16092116590,17350,17350,17350,17350,0
|
|
20230728,173300,16092116590,17350,17350,17350,17350,0
|
|
20230728,173200,16092116590,17350,17350,17350,17350,0
|
|
20230728,173100,16092116590,17350,17350,17350,17350,0
|
|
20230728,173000,16092116590,17350,17350,17350,17350,0
|
|
20230728,172900,16092116590,17350,17350,17350,17350,0
|
|
20230728,172800,16092116590,17350,17350,17350,17350,0
|
|
20230728,172700,16092116590,17350,17350,17350,17350,0
|
|
20230728,172600,16092116590,17350,17350,17350,17350,0
|
|
20230728,172500,16092116590,17350,17350,17350,17350,18197
|
|
20230728,172400,16092116590,17350,17350,17350,17350,0
|
|
20230728,172300,16092116590,17350,17350,17350,17350,0
|
|
20230728,172200,16092116590,17350,17350,17350,17350,0
|
|
20230728,172100,16092116590,17350,17350,17350,17350,0
|
|
20230728,172000,16092116590,17350,17350,17350,17350,0
|
|
20230728,171900,16092116590,17350,17350,17350,17350,0
|
|
20230728,171800,16092116590,17350,17350,17350,17350,0
|
|
20230728,171700,16092116590,17350,17350,17350,17350,0
|
|
20230728,171600,16092116590,17350,17350,17350,17350,0
|
|
20230728,171500,16092116590,17350,17350,17350,17350,0
|
|
20230728,171400,16092116590,17350,17350,17350,17350,0
|
|
20230728,171300,16092116590,17350,17350,17350,17350,0
|
|
20230728,171200,16092116590,17350,17350,17350,17350,0
|
|
20230728,171100,16092116590,17350,17350,17350,17350,0
|
|
20230728,171000,16092116590,17350,17350,17350,17350,0
|
|
20230728,170900,16092116590,17350,17350,17350,17350,0
|
|
20230728,170800,16092116590,17350,17350,17350,17350,0
|
|
20230728,170700,16092116590,17350,17350,17350,17350,0
|
|
20230728,170600,16092116590,17350,17350,17350,17350,0
|
|
20230728,170500,16092116590,17350,17350,17350,17350,0
|
|
20230728,170400,16092116590,17350,17350,17350,17350,0
|
|
20230728,170300,16092116590,17350,17350,17350,17350,0
|
|
20230728,170200,16092116590,17350,17350,17350,17350,0
|
|
20230728,170100,16092116590,17350,17350,17350,17350,0
|
|
20230728,170000,16092116590,17350,17350,17350,17350,0
|
|
20230728,165900,16092116590,17350,17350,17350,17350,0
|
|
20230728,165800,16092116590,17350,17350,17350,17350,0
|
|
20230728,165700,16092116590,17350,17350,17350,17350,0
|
|
20230728,165600,16092116590,17350,17350,17350,17350,0
|
|
20230728,165500,16092116590,17350,17350,17350,17350,18197
|
|
20230728,165400,16092116590,17350,17350,17350,17350,0
|
|
20230728,165300,16092116590,17350,17350,17350,17350,0
|
|
20230728,165200,16092116590,17350,17350,17350,17350,0
|
|
20230728,165100,16092116590,17350,17350,17350,17350,0
|
|
20230728,165000,16092116590,17350,17350,17350,17350,0
|
|
20230728,164900,16092116590,17350,17350,17350,17350,0
|
|
20230728,164800,16092116590,17350,17350,17350,17350,0
|
|
20230728,164700,16092116590,17350,17350,17350,17350,0
|
|
20230728,164600,16092116590,17350,17350,17350,17350,0
|
|
20230728,164500,16092116590,17350,17350,17350,17350,0
|
|
20230728,164400,16092116590,17350,17350,17350,17350,0
|
|
20230728,164300,16092116590,17350,17350,17350,17350,0
|
|
20230728,164200,16092116590,17350,17350,17350,17350,0
|
|
20230728,164100,16092116590,17350,17350,17350,17350,0
|
|
20230728,164000,16092116590,17350,17350,17350,17350,0
|
|
20230728,163900,16092116590,17350,17350,17350,17350,0
|
|
20230728,163800,16092116590,17350,17350,17350,17350,0
|
|
20230728,163700,16092116590,17350,17350,17350,17350,0
|
|
20230728,163600,16092116590,17350,17350,17350,17350,0
|
|
20230728,163500,16092116590,17350,17350,17350,17350,0
|
|
20230728,163400,16092116590,17350,17350,17350,17350,0
|
|
20230728,163300,16092116590,17350,17350,17350,17350,0
|
|
20230728,163200,16092116590,17350,17350,17350,17350,0
|
|
20230728,163100,16092116590,17350,17350,17350,17350,0
|
|
20230728,163000,16092116590,17350,17350,17350,17350,0
|
|
20230728,162900,16092116590,17350,17350,17350,17350,0
|
|
20230728,162800,16092116590,17350,17350,17350,17350,0
|
|
20230728,162700,16092116590,17350,17350,17350,17350,0
|
|
20230728,162600,16092116590,17350,17350,17350,17350,0
|
|
20230728,162500,16092116590,17350,17350,17350,17350,18197
|
|
20230728,162400,16092116590,17350,17350,17350,17350,0
|
|
20230728,162300,16092116590,17350,17350,17350,17350,0
|
|
20230728,162200,16092116590,17350,17350,17350,17350,0
|
|
20230728,162100,16092116590,17350,17350,17350,17350,0
|
|
20230728,162000,16092116590,17350,17350,17350,17350,0
|
|
20230728,161900,16092116590,17350,17350,17350,17350,0
|
|
20230728,161800,16092116590,17350,17350,17350,17350,0
|
|
20230728,161700,16092116590,17350,17350,17350,17350,0
|
|
20230728,161600,16092116590,17350,17350,17350,17350,0
|
|
20230728,161500,16092116590,17350,17350,17350,17350,0
|
|
20230728,161400,16092116590,17350,17350,17350,17350,0
|
|
20230728,161300,16092116590,17350,17350,17350,17350,0
|
|
20230728,161200,16092116590,17350,17350,17350,17350,0
|
|
20230728,161100,16092116590,17350,17350,17350,17350,0
|
|
20230728,161000,16092116590,17350,17350,17350,17350,0
|
|
20230728,160900,16092116590,17350,17350,17350,17350,0
|
|
20230728,160800,16092116590,17350,17350,17350,17350,0
|
|
20230728,160700,16092116590,17350,17350,17350,17350,0
|
|
20230728,160600,16092116590,17350,17350,17350,17350,0
|
|
20230728,160500,16092116590,17350,17350,17350,17350,0
|
|
20230728,160400,16092116590,17350,17350,17350,17350,0
|
|
20230728,160300,16092116590,17350,17350,17350,17350,0
|
|
20230728,160200,16092116590,17350,17350,17350,17350,0
|
|
20230728,160100,16092116590,17350,17350,17350,17350,0
|
|
20230728,160000,16092116590,17350,17350,17350,17350,0
|
|
20230728,155900,16092116590,17350,17350,17350,17350,0
|
|
20230728,155800,16092116590,17350,17350,17350,17350,0
|
|
20230728,155700,16092116590,17350,17350,17350,17350,0
|
|
20230728,155600,16092116590,17350,17350,17350,17350,0
|
|
20230728,155500,16092116590,17350,17350,17350,17350,18197
|
|
20230728,155400,16092116590,17350,17350,17350,17350,0
|
|
20230728,155300,16092116590,17350,17350,17350,17350,0
|
|
20230728,155200,16092116590,17350,17350,17350,17350,0
|
|
20230728,155100,16092116590,17350,17350,17350,17350,0
|
|
20230728,155000,16092116590,17350,17350,17350,17350,0
|
|
20230728,154900,16092116590,17350,17350,17350,17350,0
|
|
20230728,154800,16092116590,17350,17350,17350,17350,0
|
|
20230728,154700,16092116590,17350,17350,17350,17350,0
|
|
20230728,154600,16092116590,17350,17350,17350,17350,0
|
|
20230728,154500,16092116590,17350,17350,17350,17350,0
|
|
20230728,154400,16092116590,17350,17350,17350,17350,0
|
|
20230728,154300,16092116590,17350,17350,17350,17350,0
|
|
20230728,154200,16092116590,17350,17350,17350,17350,0
|
|
20230728,154100,16092116590,17350,17350,17350,17350,0
|
|
20230728,154000,16092116590,17350,17350,17350,17350,0
|
|
20230728,153900,16092116590,17350,17350,17350,17350,0
|
|
20230728,153800,16092116590,17350,17350,17350,17350,0
|
|
20230728,153700,16092116590,17350,17350,17350,17350,0
|
|
20230728,153600,16092116590,17350,17350,17350,17350,0
|
|
20230728,153500,16092116590,17350,17350,17350,17350,0
|
|
20230728,153400,16092116590,17350,17350,17350,17350,0
|
|
20230728,153300,16092116590,17350,17350,17350,17350,0
|
|
20230728,153200,16092116590,17350,17350,17350,17350,0
|
|
20230728,153100,16092116590,17350,17350,17350,17350,0
|
|
20230728,153000,16092116590,17350,17350,17350,17350,18197
|
|
20230728,152900,15776398640,17350,17350,17350,17350,0
|
|
20230728,152800,15776398640,17350,17350,17350,17350,0
|
|
20230728,152700,15776398640,17350,17350,17350,17350,0
|
|
20230728,152600,15776398640,17350,17350,17350,17350,0
|
|
20230728,152500,15776398640,17350,17350,17350,17350,0
|
|
20230728,152400,15776398640,17350,17350,17350,17350,0
|
|
20230728,152300,15776398640,17350,17350,17350,17350,0
|
|
20230728,152200,15776398640,17350,17350,17350,17350,0
|
|
20230728,152100,15776398640,17350,17350,17350,17350,0
|
|
20230728,152000,15776398640,17350,17350,17350,17350,0
|
|
20230728,151900,15776398640,17350,17310,17350,17310,4817
|
|
20230728,151800,15692939620,17300,17270,17300,17260,2091
|
|
20230728,151700,15656794610,17280,17290,17300,17280,3788
|
|
20230728,151600,15591324560,17300,17300,17310,17300,2308
|
|
20230728,151500,15551395150,17300,17310,17310,17300,1410
|
|
20230728,151400,15526999530,17310,17320,17320,17300,2806
|
|
20230728,151300,15478422490,17320,17340,17340,17320,1765
|
|
20230728,151200,15447845210,17340,17320,17340,17310,524
|
|
20230728,151100,15438764870,17320,17330,17330,17310,3505
|
|
20230728,151000,15378064940,17350,17340,17350,17330,1034
|
|
20230728,150900,15360139490,17340,17330,17350,17320,1753
|
|
20230728,150800,15329739500,17330,17330,17350,17330,1029
|
|
20230728,150700,15311902350,17330,17320,17350,17310,3880
|
|
20230728,150600,15244620130,17310,17310,17330,17300,1597
|
|
20230728,150500,15216978520,17310,17320,17320,17300,4278
|
|
20230728,150400,15142935980,17320,17350,17350,17320,966
|
|
20230728,150300,15126196930,17350,17380,17380,17350,6072
|
|
20230728,150200,15020764490,17370,17360,17380,17350,1090
|
|
20230728,150100,15001835580,17360,17350,17370,17350,2410
|
|
20230728,150000,14960004130,17340,17340,17350,17340,795
|
|
20230728,145900,14946218680,17330,17330,17350,17330,3183
|
|
20230728,145800,14891051120,17330,17310,17350,17310,17274
|
|
20230728,145700,14591685830,17310,17330,17340,17310,1989
|
|
20230728,145600,14557228830,17330,17300,17330,17300,2091
|
|
20230728,145500,14521015720,17280,17310,17310,17270,4506
|
|
20230728,145400,14443140480,17310,17310,17310,17300,294
|
|
20230728,145300,14438051450,17300,17300,17310,17290,336
|
|
20230728,145200,14432236330,17290,17300,17300,17270,3617
|
|
20230728,145100,14369711970,17300,17320,17320,17300,1266
|
|
20230728,145000,14347802090,17320,17310,17320,17310,434
|
|
20230728,144900,14340286280,17310,17320,17330,17310,384
|
|
20230728,144800,14333637030,17320,17310,17330,17310,652
|
|
20230728,144700,14322347790,17310,17330,17330,17310,3012
|
|
20230728,144600,14270169690,17330,17310,17330,17310,1358
|
|
20230728,144500,14246647650,17310,17290,17320,17290,1595
|
|
20230728,144400,14219055430,17290,17300,17300,17290,1210
|
|
20230728,144300,14198128030,17310,17320,17320,17310,674
|
|
20230728,144200,14186457560,17310,17280,17310,17280,2837
|
|
20230728,144100,14137389320,17280,17270,17280,17270,260
|
|
20230728,144000,14132897920,17270,17260,17280,17260,2782
|
|
20230728,143900,14084870920,17270,17280,17280,17270,825
|
|
20230728,143800,14070616070,17280,17290,17300,17260,4419
|
|
20230728,143700,13994252380,17290,17300,17300,17290,984
|
|
20230728,143600,13977238320,17300,17320,17320,17290,76
|
|
20230728,143500,13975923500,17290,17300,17310,17290,2558
|
|
20230728,143400,13931671940,17310,17310,17310,17310,634
|
|
20230728,143300,13920697400,17310,17310,17330,17310,848
|
|
20230728,143200,13906017870,17310,17300,17340,17300,2464
|
|
20230728,143100,13863356760,17300,17280,17300,17280,2098
|
|
20230728,143000,13827071780,17280,17270,17280,17270,599
|
|
20230728,142900,13816723120,17280,17280,17280,17270,532
|
|
20230728,142800,13807530580,17270,17280,17280,17270,352
|
|
20230728,142700,13801451420,17280,17270,17280,17270,101
|
|
20230728,142600,13799707020,17270,17270,17280,17250,1211
|
|
20230728,142500,13778792120,17260,17250,17260,17250,1917
|
|
20230728,142400,13745722870,17250,17250,17250,17240,362
|
|
20230728,142300,13739478740,17250,17260,17260,17250,917
|
|
20230728,142200,13723655400,17260,17280,17280,17260,724
|
|
20230728,142100,13711156960,17280,17260,17280,17260,696
|
|
20230728,142000,13699139450,17250,17280,17290,17250,2803
|
|
20230728,141900,13650747610,17280,17260,17280,17260,1344
|
|
20230728,141800,13627544410,17260,17260,17280,17260,1295
|
|
20230728,141700,13605191990,17260,17260,17260,17250,469
|
|
20230728,141600,13597101160,17260,17270,17270,17260,1609
|
|
20230728,141500,13569325990,17270,17280,17280,17270,547
|
|
20230728,141400,13559877890,17280,17270,17280,17270,790
|
|
20230728,141300,13546231510,17270,17270,17270,17260,221
|
|
20230728,141200,13542415160,17260,17270,17270,17260,280
|
|
20230728,141100,13537581040,17260,17250,17260,17250,501
|
|
20230728,141000,13528935380,17260,17270,17270,17260,272
|
|
20230728,140900,13524239620,17260,17250,17280,17250,594
|
|
20230728,140800,13513983810,17250,17250,17250,17240,669
|
|
20230728,140700,13502444140,17250,17270,17270,17230,1530
|
|
20230728,140600,13476064370,17260,17310,17310,17260,6032
|
|
20230728,140500,13371751840,17310,17320,17320,17300,361
|
|
20230728,140400,13365502850,17310,17300,17310,17300,1586
|
|
20230728,140300,13338052140,17300,17270,17300,17260,643
|
|
20230728,140200,13326931780,17270,17250,17270,17240,1260
|
|
20230728,140100,13305189180,17250,17250,17250,17250,4828
|
|
20230728,140000,13221906180,17250,17270,17270,17250,1433
|
|
20230728,135900,13197178030,17270,17270,17290,17270,1274
|
|
20230728,135800,13175175970,17270,17260,17290,17250,330
|
|
20230728,135700,13169478740,17250,17280,17280,17220,5348
|
|
20230728,135600,13077203210,17290,17300,17300,17290,1827
|
|
20230728,135500,13045599520,17300,17300,17300,17290,284
|
|
20230728,135400,13040688630,17290,17290,17290,17270,866
|
|
20230728,135300,13025720490,17270,17250,17290,17250,949
|
|
20230728,135200,13009335080,17250,17200,17250,17200,900
|
|
20230728,135100,12993826010,17200,17190,17220,17180,4841
|
|
20230728,135000,12910589210,17180,17190,17200,17180,6110
|
|
20230728,134900,12805576440,17190,17220,17220,17180,8129
|
|
20230728,134800,12665808320,17220,17260,17260,17190,11659
|
|
20230728,134700,12464904580,17260,17290,17290,17250,4253
|
|
20230728,134600,12391480470,17290,17280,17290,17270,3631
|
|
20230728,134500,12328736730,17280,17290,17300,17280,1631
|
|
20230728,134400,12300549200,17300,17300,17310,17290,2104
|
|
20230728,134300,12264148940,17310,17300,17310,17300,1373
|
|
20230728,134200,12240387370,17300,17300,17320,17300,2770
|
|
20230728,134100,12192439890,17310,17320,17320,17300,3564
|
|
20230728,134000,12130735490,17330,17390,17390,17320,6547
|
|
20230728,133900,12017139300,17370,17410,17410,17360,3876
|
|
20230728,133800,11949784930,17410,17420,17430,17410,656
|
|
20230728,133700,11938356620,17420,17400,17430,17400,1232
|
|
20230728,133600,11916897430,17400,17430,17430,17400,2176
|
|
20230728,133500,11879022170,17420,17400,17440,17400,1704
|
|
20230728,133400,11849331130,17400,17380,17420,17380,1668
|
|
20230728,133300,11820310920,17380,17390,17390,17380,319
|
|
20230728,133200,11814766420,17390,17360,17390,17360,4618
|
|
20230728,133100,11734589090,17360,17360,17360,17350,3405
|
|
20230728,133000,11675494240,17360,17420,17430,17360,2331
|
|
20230728,132900,11634964650,17420,17420,17430,17410,3659
|
|
20230728,132800,11571228670,17410,17420,17430,17390,6518
|
|
20230728,132700,11457746120,17420,17390,17420,17390,6351
|
|
20230728,132600,11347209680,17390,17380,17400,17370,3890
|
|
20230728,132500,11279557300,17380,17380,17380,17370,771
|
|
20230728,132400,11266158880,17380,17360,17380,17360,2005
|
|
20230728,132300,11231324170,17360,17340,17370,17340,8946
|
|
20230728,132200,11076040550,17330,17320,17350,17320,8412
|
|
20230728,132100,10930224050,17320,17310,17320,17310,4089
|
|
20230728,132000,10859415690,17310,17300,17310,17300,217
|
|
20230728,131900,10855661430,17300,17280,17300,17280,1166
|
|
20230728,131800,10835497890,17280,17280,17280,17280,822
|
|
20230728,131700,10821293730,17280,17280,17290,17280,1988
|
|
20230728,131600,10786939090,17280,17290,17290,17280,893
|
|
20230728,131500,10771500540,17290,17300,17300,17290,186
|
|
20230728,131400,10768284520,17300,17290,17300,17290,131
|
|
20230728,131300,10766019460,17280,17290,17290,17280,719
|
|
20230728,131200,10753588420,17290,17300,17300,17290,839
|
|
20230728,131100,10739076800,17300,17310,17320,17300,661
|
|
20230728,131000,10727634580,17310,17310,17320,17310,1936
|
|
20230728,130900,10694105150,17310,17280,17310,17280,677
|
|
20230728,130800,10682390980,17280,17280,17290,17270,1317
|
|
20230728,130700,10659634330,17270,17270,17270,17270,521
|
|
20230728,130600,10650636660,17280,17280,17280,17270,799
|
|
20230728,130500,10636831050,17280,17300,17300,17280,1019
|
|
20230728,130400,10619215070,17300,17310,17320,17300,818
|
|
20230728,130300,10605054260,17310,17340,17340,17300,621
|
|
20230728,130200,10594296370,17330,17340,17340,17330,871
|
|
20230728,130100,10579194730,17330,17330,17340,17330,532
|
|
20230728,130000,10569971360,17330,17340,17340,17320,1654
|
|
20230728,125900,10541309340,17330,17330,17340,17330,654
|
|
20230728,125800,10529973080,17330,17270,17330,17270,3775
|
|
20230728,125700,10464643620,17270,17280,17280,17250,1710
|
|
20230728,125600,10435123610,17280,17290,17290,17280,961
|
|
20230728,125500,10418517140,17280,17250,17290,17250,2347
|
|
20230728,125400,10377976220,17250,17240,17250,17230,5230
|
|
20230728,125300,10287767520,17240,17210,17240,17210,502
|
|
20230728,125200,10279123360,17210,17220,17220,17210,761
|
|
20230728,125100,10266021360,17220,17220,17240,17210,718
|
|
20230728,125000,10253657080,17230,17240,17240,17230,256
|
|
20230728,124900,10249245880,17240,17240,17240,17240,240
|
|
20230728,124800,10245108280,17250,17260,17260,17240,1929
|
|
20230728,124700,10211818430,17260,17260,17270,17250,274
|
|
20230728,124600,10207089500,17260,17270,17270,17250,2310
|
|
20230728,124500,10167210400,17270,17300,17300,17270,1686
|
|
20230728,124400,10138066510,17300,17290,17300,17290,224
|
|
20230728,124300,10134192270,17290,17310,17310,17290,423
|
|
20230728,124200,10126874660,17310,17340,17340,17290,3429
|
|
20230728,124100,10067486220,17330,17330,17350,17330,407
|
|
20230728,124000,10060431100,17330,17340,17350,17310,1876
|
|
20230728,123900,10027904730,17340,17340,17350,17330,1450
|
|
20230728,123800,10002759540,17340,17320,17340,17320,2952
|
|
20230728,123700,9951607300,17300,17290,17310,17290,1261
|
|
20230728,123600,9929783600,17300,17270,17300,17270,2854
|
|
20230728,123500,9880444900,17270,17290,17290,17260,2206
|
|
20230728,123400,9842344670,17290,17300,17300,17290,20
|
|
20230728,123300,9841998830,17290,17310,17310,17270,933
|
|
20230728,123200,9825853420,17310,17300,17310,17300,440
|
|
20230728,123100,9818239230,17300,17290,17310,17290,6240
|
|
20230728,123000,9710260670,17290,17230,17290,17230,4008
|
|
20230728,122900,9641028980,17230,17230,17230,17220,655
|
|
20230728,122800,9629743650,17230,17220,17230,17220,134
|
|
20230728,122700,9627435840,17220,17230,17230,17220,474
|
|
20230728,122600,9619269110,17230,17230,17240,17230,84
|
|
20230728,122500,9617821090,17220,17220,17220,17210,359
|
|
20230728,122400,9611640510,17210,17210,17210,17210,338
|
|
20230728,122300,9605823530,17210,17200,17210,17200,1197
|
|
20230728,122200,9585231300,17200,17190,17220,17180,827
|
|
20230728,122100,9571016980,17190,17190,17200,17190,1045
|
|
20230728,122000,9553051980,17190,17210,17210,17190,318
|
|
20230728,121900,9547582890,17210,17210,17210,17210,2
|
|
20230728,121800,9547548470,17180,17180,17180,17180,27
|
|
20230728,121700,9547084610,17180,17180,17180,17180,650
|
|
20230728,121600,9535917610,17180,17190,17190,17160,1332
|
|
20230728,121500,9513039990,17180,17210,17210,17180,756
|
|
20230728,121400,9500041000,17210,17240,17240,17200,2504
|
|
20230728,121300,9456917450,17240,17250,17250,17240,59
|
|
20230728,121200,9455900270,17250,17260,17260,17250,1855
|
|
20230728,121100,9423901350,17260,17260,17260,17250,175
|
|
20230728,121000,9420881360,17250,17260,17260,17250,155
|
|
20230728,120900,9418206480,17260,17260,17270,17260,1135
|
|
20230728,120800,9398616060,17270,17270,17270,17260,547
|
|
20230728,120700,9389170390,17260,17260,17260,17260,63
|
|
20230728,120600,9388083010,17260,17260,17260,17250,224
|
|
20230728,120500,9384216780,17250,17250,17250,17240,664
|
|
20230728,120400,9372762790,17250,17250,17250,17250,44
|
|
20230728,120300,9372003790,17250,17260,17260,17250,167
|
|
20230728,120200,9369122900,17240,17250,17250,17240,629
|
|
20230728,120100,9358274680,17240,17250,17250,17240,2417
|
|
20230728,120000,9316582430,17250,17250,17250,17250,329
|
|
20230728,115900,9310907180,17250,17260,17260,17240,652
|
|
20230728,115800,9299659070,17260,17230,17260,17230,750
|
|
20230728,115700,9286719760,17230,17230,17230,17220,1764
|
|
20230728,115600,9256329020,17230,17240,17250,17230,1769
|
|
20230728,115500,9225826550,17240,17240,17240,17240,226
|
|
20230728,115400,9221930310,17250,17240,17250,17240,204
|
|
20230728,115300,9218413330,17240,17240,17240,17240,601
|
|
20230728,115200,9208052090,17250,17250,17250,17240,1056
|
|
20230728,115100,9189837100,17250,17260,17260,17250,475
|
|
20230728,115000,9181639410,17260,17270,17280,17250,999
|
|
20230728,114900,9164403300,17270,17250,17290,17250,2371
|
|
20230728,114800,9123475780,17240,17230,17240,17230,1361
|
|
20230728,114700,9100020990,17230,17230,17230,17220,939
|
|
20230728,114600,9083843020,17220,17220,17220,17220,281
|
|
20230728,114500,9079004200,17220,17230,17230,17220,58
|
|
20230728,114400,9078004920,17220,17230,17240,17220,310
|
|
20230728,114300,9072663600,17230,17230,17240,17230,2137
|
|
20230728,114200,9035836710,17230,17230,17230,17230,65
|
|
20230728,114100,9034716760,17230,17180,17230,17180,151
|
|
20230728,114000,9032116580,17180,17170,17180,17170,1737
|
|
20230728,113900,9002292050,17170,17210,17220,17170,3325
|
|
20230728,113800,8945113780,17220,17260,17260,17210,2508
|
|
20230728,113700,8901883880,17250,17250,17260,17250,1142
|
|
20230728,113600,8882178980,17250,17280,17300,17250,1830
|
|
20230728,113500,8850558250,17280,17260,17280,17260,1827
|
|
20230728,113400,8819003720,17260,17250,17260,17250,232
|
|
20230728,113300,8815001350,17260,17250,17260,17250,74
|
|
20230728,113200,8813724320,17260,17260,17280,17250,3334
|
|
20230728,113100,8756165570,17260,17240,17260,17240,1207
|
|
20230728,113000,8735342680,17250,17240,17250,17240,1318
|
|
20230728,112900,8712609170,17240,17240,17250,17230,794
|
|
20230728,112800,8698920620,17250,17240,17250,17240,669
|
|
20230728,112700,8687385030,17230,17180,17240,17180,8343
|
|
20230728,112600,8543758550,17170,17180,17180,17170,181
|
|
20230728,112500,8540649030,17180,17180,17180,17180,54
|
|
20230728,112400,8539721310,17170,17170,17170,17170,17
|
|
20230728,112300,8539429420,17170,17170,17170,17170,1371
|
|
20230728,112200,8515889350,17170,17170,17170,17160,82
|
|
20230728,112100,8514482010,17170,17170,17170,17160,1228
|
|
20230728,112000,8493397300,17170,17170,17170,17170,56
|
|
20230728,111900,8492435780,17160,17190,17190,17160,1066
|
|
20230728,111800,8474123350,17200,17190,17200,17190,2041
|
|
20230728,111700,8439018900,17200,17200,17200,17200,221
|
|
20230728,111600,8435217700,17200,17220,17220,17200,1029
|
|
20230728,111500,8417510440,17210,17190,17210,17190,395
|
|
20230728,111400,8410716230,17190,17160,17190,17160,687
|
|
20230728,111300,8398921260,17160,17170,17170,17150,2068
|
|
20230728,111200,8363422930,17170,17160,17180,17150,1953
|
|
20230728,111100,8329897160,17160,17130,17160,17130,576
|
|
20230728,111000,8320018170,17130,17100,17130,17100,384
|
|
20230728,110900,8313448380,17090,17100,17110,17090,1916
|
|
20230728,110800,8280688770,17100,17120,17120,17100,1017
|
|
20230728,110700,8263285440,17120,17150,17150,17120,502
|
|
20230728,110600,8254688430,17140,17080,17140,17080,1087
|
|
20230728,110500,8236101230,17070,17060,17070,17060,132
|
|
20230728,110400,8233848990,17060,17070,17070,17060,1650
|
|
20230728,110300,8205699050,17060,17060,17060,17060,333
|
|
20230728,110200,8200018070,17060,17060,17060,17050,539
|
|
20230728,110100,8190825490,17060,17070,17070,17060,1494
|
|
20230728,110000,8165333230,17070,17100,17110,17070,396
|
|
20230728,105900,8158561710,17080,17060,17080,17050,854
|
|
20230728,105800,8143992230,17050,17050,17070,17040,2542
|
|
20230728,105700,8100652800,17050,17070,17080,17030,2817
|
|
20230728,105600,8052608220,17080,17080,17090,17080,775
|
|
20230728,105500,8039370040,17090,17130,17140,17080,393
|
|
20230728,105400,8032651230,17120,17080,17120,17070,1047
|
|
20230728,105300,8014760600,17080,17100,17100,17070,2243
|
|
20230728,105200,7976429440,17100,17110,17110,17100,1425
|
|
20230728,105100,7952049180,17110,17140,17140,17110,3121
|
|
20230728,105000,7898605490,17160,17170,17180,17140,760
|
|
20230728,104900,7885567660,17180,17160,17180,17160,421
|
|
20230728,104800,7878336650,17160,17150,17160,17140,1341
|
|
20230728,104700,7855331670,17150,17190,17190,17150,2526
|
|
20230728,104600,7811989960,17170,17170,17170,17170,1437
|
|
20230728,104500,7787316670,17170,17220,17220,17170,1850
|
|
20230728,104400,7755524390,17240,17190,17240,17190,771
|
|
20230728,104300,7742255110,17200,17200,17200,17200,282
|
|
20230728,104200,7737404710,17200,17210,17220,17180,1107
|
|
20230728,104100,7718360590,17220,17220,17220,17200,218
|
|
20230728,104000,7714609540,17220,17200,17220,17190,1146
|
|
20230728,103900,7694891790,17200,17190,17200,17170,4755
|
|
20230728,103800,7613192910,17190,17170,17210,17170,572
|
|
20230728,103700,7603360110,17170,17220,17220,17150,5859
|
|
20230728,103600,7502702240,17230,17260,17270,17230,1518
|
|
20230728,103500,7476510680,17270,17240,17270,17230,1575
|
|
20230728,103400,7449340770,17230,17190,17230,17190,418
|
|
20230728,103300,7442147330,17190,17170,17200,17160,1449
|
|
20230728,103200,7417245640,17180,17170,17180,17170,1048
|
|
20230728,103100,7399247820,17170,17170,17170,17160,2986
|
|
20230728,103000,7347988200,17170,17160,17170,17150,779
|
|
20230728,102900,7334620690,17160,17160,17170,17160,628
|
|
20230728,102800,7323842240,17160,17170,17170,17160,226
|
|
20230728,102700,7319962570,17170,17160,17190,17160,927
|
|
20230728,102600,7304044820,17150,17210,17210,17150,1567
|
|
20230728,102500,7277126300,17200,17270,17270,17200,1484
|
|
20230728,102400,7251572200,17270,17210,17280,17200,878
|
|
20230728,102300,7236450030,17210,17180,17230,17180,1099
|
|
20230728,102200,7217539100,17180,17230,17230,17180,3593
|
|
20230728,102100,7155752540,17240,17210,17250,17210,2978
|
|
20230728,102000,7104431980,17210,17290,17290,17210,3985
|
|
20230728,101900,7035693070,17300,17360,17370,17300,6565
|
|
20230728,101800,6921878710,17370,17340,17380,17340,6042
|
|
20230728,101700,6816954830,17340,17380,17380,17340,6141
|
|
20230728,101600,6710350410,17380,17260,17390,17260,17109
|
|
20230728,101500,6414263740,17260,17250,17270,17230,4418
|
|
20230728,101400,6338034960,17250,17260,17270,17220,6847
|
|
20230728,101300,6219973840,17250,17220,17280,17220,7012
|
|
20230728,101200,6099054210,17220,17210,17250,17200,7565
|
|
20230728,101100,5968725580,17210,17110,17210,17100,8035
|
|
20230728,101000,5830751730,17110,17110,17110,17090,1551
|
|
20230728,100900,5804226570,17110,17090,17110,17090,2375
|
|
20230728,100800,5763613270,17090,17060,17120,17060,4122
|
|
20230728,100700,5693162120,17070,17060,17070,17060,1515
|
|
20230728,100600,5667316070,17060,17070,17070,17050,458
|
|
20230728,100500,5659501810,17080,17110,17110,17080,1394
|
|
20230728,100400,5635666050,17100,17140,17140,17100,2037
|
|
20230728,100300,5600786890,17140,17160,17160,17130,1283
|
|
20230728,100200,5578795730,17160,17120,17170,17120,4310
|
|
20230728,100100,5504917610,17110,17080,17120,17080,2025
|
|
20230728,100000,5470279820,17080,17080,17100,17070,1856
|
|
20230728,095900,5438568880,17080,17100,17100,17020,1129
|
|
20230728,095800,5419292200,17100,17100,17100,17090,604
|
|
20230728,095700,5408964010,17110,17090,17120,17090,2738
|
|
20230728,095600,5362100060,17090,17000,17100,17000,1899
|
|
20230728,095500,5329671750,17010,17080,17080,16980,3932
|
|
20230728,095400,5262787540,17080,17000,17080,16980,1148
|
|
20230728,095300,5243252280,16980,16960,17000,16960,1528
|
|
20230728,095200,5217310020,16970,16970,16970,16970,98
|
|
20230728,095100,5215646960,16970,16940,16990,16940,2234
|
|
20230728,095000,5177765840,16940,16950,16950,16940,1312
|
|
20230728,094900,5155532140,16950,16930,17000,16920,1993
|
|
20230728,094800,5121752290,16920,16910,16920,16900,2773
|
|
20230728,094700,5074854340,16910,16920,16920,16900,1708
|
|
20230728,094600,5045979150,16910,16980,16990,16910,3461
|
|
20230728,094500,4987318180,16980,17040,17040,16980,2954
|
|
20230728,094400,4937070060,17040,17080,17080,17040,790
|
|
20230728,094300,4923599850,17040,17020,17090,17020,2140
|
|
20230728,094200,4887061440,17020,17020,17020,17010,362
|
|
20230728,094100,4880903080,17020,17000,17020,17000,1041
|
|
20230728,094000,4863202980,17000,17000,17000,16990,761
|
|
20230728,093900,4850269030,17000,16980,17000,16950,2945
|
|
20230728,093800,4800271990,17000,16950,17000,16940,1241
|
|
20230728,093700,4779223890,16950,16800,16950,16800,2134
|
|
20230728,093600,4743126000,16800,16790,16800,16770,9651
|
|
20230728,093500,4581157200,16780,16830,16840,16780,7666
|
|
20230728,093400,4452303350,16830,16900,16900,16830,5660
|
|
20230728,093300,4356818140,16900,17050,17050,16890,22436
|
|
20230728,093200,3976071400,17050,17050,17050,17030,2276
|
|
20230728,093100,3937296810,17040,17090,17110,17040,16257
|
|
20230728,093000,3659861560,17100,17150,17150,17090,4309
|
|
20230728,092900,3586126420,17150,17160,17200,17150,4329
|
|
20230728,092800,3511821130,17160,17100,17160,17100,3130
|
|
20230728,092700,3458229940,17120,17130,17150,17100,4817
|
|
20230728,092600,3375771170,17140,17230,17230,17120,3141
|
|
20230728,092500,3321840960,17230,17300,17320,17230,12907
|
|
20230728,092400,3098707370,17310,17260,17310,17250,7933
|
|
20230728,092300,2961589800,17260,17230,17270,17230,3514
|
|
20230728,092200,2900968560,17230,17200,17240,17200,4502
|
|
20230728,092100,2823455570,17200,17110,17210,17110,4349
|
|
20230728,092000,2748746910,17120,17070,17130,17070,2290
|
|
20230728,091900,2709612740,17070,17080,17080,17060,6318
|
|
20230728,091800,2601761080,17080,17090,17090,17080,1691
|
|
20230728,091700,2572873440,17080,17100,17100,17060,3586
|
|
20230728,091600,2511652000,17100,17150,17150,17100,8621
|
|
20230728,091500,2363840310,17160,17170,17220,17150,5695
|
|
20230728,091400,2266030140,17170,17150,17190,17140,4399
|
|
20230728,091300,2190571880,17190,17240,17250,17140,7128
|
|
20230728,091200,2068103070,17250,17130,17270,17130,12395
|
|
20230728,091100,1854753920,17140,17040,17140,17030,5041
|
|
20230728,091000,1768718810,17040,17070,17080,17030,6981
|
|
20230728,090900,1649719580,17070,17110,17120,17050,3962
|
|
20230728,090800,1582051790,17120,17140,17140,17030,4062
|
|
20230728,090700,1512602980,17120,17010,17140,17010,3587
|
|
20230728,090600,1451335140,17010,17110,17120,17000,4884
|
|
20230728,090500,1368118340,17110,17100,17140,17100,4143
|
|
20230728,090400,1297212000,17100,17170,17170,17100,12823
|
|
20230728,090300,1077565810,17200,17180,17240,17170,9867
|
|
20230728,090200,907761580,17200,16870,17200,16860,8924
|
|
20230728,090100,755936810,16860,16990,17010,16830,20978
|
|
20230728,090000,400398680,16990,16980,17020,16940,23572
|