679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,201500,2301117730,7250,7250,7250,7250,0
|
|
20230728,201400,2301117730,7250,7250,7250,7250,0
|
|
20230728,201300,2301117730,7250,7250,7250,7250,0
|
|
20230728,201200,2301117730,7250,7250,7250,7250,0
|
|
20230728,201100,2301117730,7250,7250,7250,7250,0
|
|
20230728,201000,2301117730,7250,7250,7250,7250,0
|
|
20230728,200900,2301117730,7250,7250,7250,7250,0
|
|
20230728,200800,2301117730,7250,7250,7250,7250,0
|
|
20230728,200700,2301117730,7250,7250,7250,7250,0
|
|
20230728,200600,2301117730,7250,7250,7250,7250,0
|
|
20230728,200500,2301117730,7250,7250,7250,7250,0
|
|
20230728,200400,2301117730,7250,7250,7250,7250,0
|
|
20230728,200300,2301117730,7250,7250,7250,7250,0
|
|
20230728,200200,2301117730,7250,7250,7250,7250,0
|
|
20230728,200100,2301117730,7250,7250,7250,7250,0
|
|
20230728,200000,2301117730,7250,7250,7250,7250,0
|
|
20230728,195900,2301117730,7250,7250,7250,7250,0
|
|
20230728,195800,2301117730,7250,7250,7250,7250,0
|
|
20230728,195700,2301117730,7250,7250,7250,7250,0
|
|
20230728,195600,2301117730,7250,7250,7250,7250,0
|
|
20230728,195500,2301117730,7250,7250,7250,7250,0
|
|
20230728,195400,2301117730,7250,7250,7250,7250,0
|
|
20230728,195300,2301117730,7250,7250,7250,7250,0
|
|
20230728,195200,2301117730,7250,7250,7250,7250,0
|
|
20230728,195100,2301117730,7250,7250,7250,7250,0
|
|
20230728,195000,2301117730,7250,7250,7250,7250,0
|
|
20230728,194900,2301117730,7250,7250,7250,7250,0
|
|
20230728,194800,2301117730,7250,7250,7250,7250,0
|
|
20230728,194700,2301117730,7250,7250,7250,7250,0
|
|
20230728,194600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,194500,2301117730,7250,7250,7250,7250,0
|
|
20230728,194400,2301117730,7250,7250,7250,7250,0
|
|
20230728,194300,2301117730,7250,7250,7250,7250,0
|
|
20230728,194200,2301117730,7250,7250,7250,7250,0
|
|
20230728,194100,2301117730,7250,7250,7250,7250,0
|
|
20230728,194000,2301117730,7250,7250,7250,7250,0
|
|
20230728,193900,2301117730,7250,7250,7250,7250,0
|
|
20230728,193800,2301117730,7250,7250,7250,7250,0
|
|
20230728,193700,2301117730,7250,7250,7250,7250,0
|
|
20230728,193600,2301117730,7250,7250,7250,7250,0
|
|
20230728,193500,2301117730,7250,7250,7250,7250,0
|
|
20230728,193400,2301117730,7250,7250,7250,7250,0
|
|
20230728,193300,2301117730,7250,7250,7250,7250,0
|
|
20230728,193200,2301117730,7250,7250,7250,7250,0
|
|
20230728,193100,2301117730,7250,7250,7250,7250,0
|
|
20230728,193000,2301117730,7250,7250,7250,7250,0
|
|
20230728,192900,2301117730,7250,7250,7250,7250,0
|
|
20230728,192800,2301117730,7250,7250,7250,7250,0
|
|
20230728,192700,2301117730,7250,7250,7250,7250,0
|
|
20230728,192600,2301117730,7250,7250,7250,7250,0
|
|
20230728,192500,2301117730,7250,7250,7250,7250,0
|
|
20230728,192400,2301117730,7250,7250,7250,7250,0
|
|
20230728,192300,2301117730,7250,7250,7250,7250,0
|
|
20230728,192200,2301117730,7250,7250,7250,7250,0
|
|
20230728,192100,2301117730,7250,7250,7250,7250,0
|
|
20230728,192000,2301117730,7250,7250,7250,7250,0
|
|
20230728,191900,2301117730,7250,7250,7250,7250,0
|
|
20230728,191800,2301117730,7250,7250,7250,7250,0
|
|
20230728,191700,2301117730,7250,7250,7250,7250,0
|
|
20230728,191600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,191500,2301117730,7250,7250,7250,7250,0
|
|
20230728,191400,2301117730,7250,7250,7250,7250,0
|
|
20230728,191300,2301117730,7250,7250,7250,7250,0
|
|
20230728,191200,2301117730,7250,7250,7250,7250,0
|
|
20230728,191100,2301117730,7250,7250,7250,7250,0
|
|
20230728,191000,2301117730,7250,7250,7250,7250,0
|
|
20230728,190900,2301117730,7250,7250,7250,7250,0
|
|
20230728,190800,2301117730,7250,7250,7250,7250,0
|
|
20230728,190700,2301117730,7250,7250,7250,7250,0
|
|
20230728,190600,2301117730,7250,7250,7250,7250,0
|
|
20230728,190500,2301117730,7250,7250,7250,7250,0
|
|
20230728,190400,2301117730,7250,7250,7250,7250,0
|
|
20230728,190300,2301117730,7250,7250,7250,7250,0
|
|
20230728,190200,2301117730,7250,7250,7250,7250,0
|
|
20230728,190100,2301117730,7250,7250,7250,7250,0
|
|
20230728,190000,2301117730,7250,7250,7250,7250,0
|
|
20230728,185900,2301117730,7250,7250,7250,7250,0
|
|
20230728,185800,2301117730,7250,7250,7250,7250,0
|
|
20230728,185700,2301117730,7250,7250,7250,7250,0
|
|
20230728,185600,2301117730,7250,7250,7250,7250,0
|
|
20230728,185500,2301117730,7250,7250,7250,7250,0
|
|
20230728,185400,2301117730,7250,7250,7250,7250,0
|
|
20230728,185300,2301117730,7250,7250,7250,7250,0
|
|
20230728,185200,2301117730,7250,7250,7250,7250,0
|
|
20230728,185100,2301117730,7250,7250,7250,7250,0
|
|
20230728,185000,2301117730,7250,7250,7250,7250,0
|
|
20230728,184900,2301117730,7250,7250,7250,7250,0
|
|
20230728,184800,2301117730,7250,7250,7250,7250,0
|
|
20230728,184700,2301117730,7250,7250,7250,7250,0
|
|
20230728,184600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,184500,2301117730,7250,7250,7250,7250,0
|
|
20230728,184400,2301117730,7250,7250,7250,7250,0
|
|
20230728,184300,2301117730,7250,7250,7250,7250,0
|
|
20230728,184200,2301117730,7250,7250,7250,7250,0
|
|
20230728,184100,2301117730,7250,7250,7250,7250,0
|
|
20230728,184000,2301117730,7250,7250,7250,7250,0
|
|
20230728,183900,2301117730,7250,7250,7250,7250,0
|
|
20230728,183800,2301117730,7250,7250,7250,7250,0
|
|
20230728,183700,2301117730,7250,7250,7250,7250,0
|
|
20230728,183600,2301117730,7250,7250,7250,7250,0
|
|
20230728,183500,2301117730,7250,7250,7250,7250,0
|
|
20230728,183400,2301117730,7250,7250,7250,7250,0
|
|
20230728,183300,2301117730,7250,7250,7250,7250,0
|
|
20230728,183200,2301117730,7250,7250,7250,7250,0
|
|
20230728,183100,2301117730,7250,7250,7250,7250,0
|
|
20230728,183000,2301117730,7250,7250,7250,7250,0
|
|
20230728,182900,2301117730,7250,7250,7250,7250,0
|
|
20230728,182800,2301117730,7250,7250,7250,7250,0
|
|
20230728,182700,2301117730,7250,7250,7250,7250,0
|
|
20230728,182600,2301117730,7250,7250,7250,7250,0
|
|
20230728,182500,2301117730,7250,7250,7250,7250,0
|
|
20230728,182400,2301117730,7250,7250,7250,7250,0
|
|
20230728,182300,2301117730,7250,7250,7250,7250,0
|
|
20230728,182200,2301117730,7250,7250,7250,7250,0
|
|
20230728,182100,2301117730,7250,7250,7250,7250,0
|
|
20230728,182000,2301117730,7250,7250,7250,7250,0
|
|
20230728,181900,2301117730,7250,7250,7250,7250,0
|
|
20230728,181800,2301117730,7250,7250,7250,7250,0
|
|
20230728,181700,2301117730,7250,7250,7250,7250,0
|
|
20230728,181600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,181500,2301117730,7250,7250,7250,7250,0
|
|
20230728,181400,2301117730,7250,7250,7250,7250,0
|
|
20230728,181300,2301117730,7250,7250,7250,7250,0
|
|
20230728,181200,2301117730,7250,7250,7250,7250,0
|
|
20230728,181100,2301117730,7250,7250,7250,7250,0
|
|
20230728,181000,2301117730,7250,7250,7250,7250,0
|
|
20230728,180900,2301117730,7250,7250,7250,7250,0
|
|
20230728,180800,2301117730,7250,7250,7250,7250,0
|
|
20230728,180700,2301117730,7250,7250,7250,7250,0
|
|
20230728,180600,2301117730,7250,7250,7250,7250,0
|
|
20230728,180500,2301117730,7250,7250,7250,7250,0
|
|
20230728,180400,2301117730,7250,7250,7250,7250,0
|
|
20230728,180300,2301117730,7250,7250,7250,7250,0
|
|
20230728,180200,2301117730,7250,7250,7250,7250,0
|
|
20230728,180100,2301117730,7250,7250,7250,7250,0
|
|
20230728,180000,2301117730,7250,7250,7250,7250,0
|
|
20230728,175900,2301117730,7250,7250,7250,7250,0
|
|
20230728,175800,2301117730,7250,7250,7250,7250,0
|
|
20230728,175700,2301117730,7250,7250,7250,7250,0
|
|
20230728,175600,2301117730,7250,7250,7250,7250,0
|
|
20230728,175500,2301117730,7250,7250,7250,7250,0
|
|
20230728,175400,2301117730,7250,7250,7250,7250,0
|
|
20230728,175300,2301117730,7250,7250,7250,7250,0
|
|
20230728,175200,2301117730,7250,7250,7250,7250,0
|
|
20230728,175100,2301117730,7250,7250,7250,7250,0
|
|
20230728,175000,2301117730,7250,7250,7250,7250,0
|
|
20230728,174900,2301117730,7250,7250,7250,7250,0
|
|
20230728,174800,2301117730,7250,7250,7250,7250,0
|
|
20230728,174700,2301117730,7250,7250,7250,7250,0
|
|
20230728,174600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,174500,2301117730,7250,7250,7250,7250,0
|
|
20230728,174400,2301117730,7250,7250,7250,7250,0
|
|
20230728,174300,2301117730,7250,7250,7250,7250,0
|
|
20230728,174200,2301117730,7250,7250,7250,7250,0
|
|
20230728,174100,2301117730,7250,7250,7250,7250,0
|
|
20230728,174000,2301117730,7250,7250,7250,7250,0
|
|
20230728,173900,2301117730,7250,7250,7250,7250,0
|
|
20230728,173800,2301117730,7250,7250,7250,7250,0
|
|
20230728,173700,2301117730,7250,7250,7250,7250,0
|
|
20230728,173600,2301117730,7250,7250,7250,7250,0
|
|
20230728,173500,2301117730,7250,7250,7250,7250,0
|
|
20230728,173400,2301117730,7250,7250,7250,7250,0
|
|
20230728,173300,2301117730,7250,7250,7250,7250,0
|
|
20230728,173200,2301117730,7250,7250,7250,7250,0
|
|
20230728,173100,2301117730,7250,7250,7250,7250,0
|
|
20230728,173000,2301117730,7250,7250,7250,7250,0
|
|
20230728,172900,2301117730,7250,7250,7250,7250,0
|
|
20230728,172800,2301117730,7250,7250,7250,7250,0
|
|
20230728,172700,2301117730,7250,7250,7250,7250,0
|
|
20230728,172600,2301117730,7250,7250,7250,7250,0
|
|
20230728,172500,2301117730,7250,7250,7250,7250,0
|
|
20230728,172400,2301117730,7250,7250,7250,7250,0
|
|
20230728,172300,2301117730,7250,7250,7250,7250,0
|
|
20230728,172200,2301117730,7250,7250,7250,7250,0
|
|
20230728,172100,2301117730,7250,7250,7250,7250,0
|
|
20230728,172000,2301117730,7250,7250,7250,7250,0
|
|
20230728,171900,2301117730,7250,7250,7250,7250,0
|
|
20230728,171800,2301117730,7250,7250,7250,7250,0
|
|
20230728,171700,2301117730,7250,7250,7250,7250,0
|
|
20230728,171600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,171500,2301117730,7250,7250,7250,7250,0
|
|
20230728,171400,2301117730,7250,7250,7250,7250,0
|
|
20230728,171300,2301117730,7250,7250,7250,7250,0
|
|
20230728,171200,2301117730,7250,7250,7250,7250,0
|
|
20230728,171100,2301117730,7250,7250,7250,7250,0
|
|
20230728,171000,2301117730,7250,7250,7250,7250,0
|
|
20230728,170900,2301117730,7250,7250,7250,7250,0
|
|
20230728,170800,2301117730,7250,7250,7250,7250,0
|
|
20230728,170700,2301117730,7250,7250,7250,7250,0
|
|
20230728,170600,2301117730,7250,7250,7250,7250,0
|
|
20230728,170500,2301117730,7250,7250,7250,7250,0
|
|
20230728,170400,2301117730,7250,7250,7250,7250,0
|
|
20230728,170300,2301117730,7250,7250,7250,7250,0
|
|
20230728,170200,2301117730,7250,7250,7250,7250,0
|
|
20230728,170100,2301117730,7250,7250,7250,7250,0
|
|
20230728,170000,2301117730,7250,7250,7250,7250,0
|
|
20230728,165900,2301117730,7250,7250,7250,7250,0
|
|
20230728,165800,2301117730,7250,7250,7250,7250,0
|
|
20230728,165700,2301117730,7250,7250,7250,7250,0
|
|
20230728,165600,2301117730,7250,7250,7250,7250,0
|
|
20230728,165500,2301117730,7250,7250,7250,7250,0
|
|
20230728,165400,2301117730,7250,7250,7250,7250,0
|
|
20230728,165300,2301117730,7250,7250,7250,7250,0
|
|
20230728,165200,2301117730,7250,7250,7250,7250,0
|
|
20230728,165100,2301117730,7250,7250,7250,7250,0
|
|
20230728,165000,2301117730,7250,7250,7250,7250,0
|
|
20230728,164900,2301117730,7250,7250,7250,7250,0
|
|
20230728,164800,2301117730,7250,7250,7250,7250,0
|
|
20230728,164700,2301117730,7250,7250,7250,7250,0
|
|
20230728,164600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,164500,2301117730,7250,7250,7250,7250,0
|
|
20230728,164400,2301117730,7250,7250,7250,7250,0
|
|
20230728,164300,2301117730,7250,7250,7250,7250,0
|
|
20230728,164200,2301117730,7250,7250,7250,7250,0
|
|
20230728,164100,2301117730,7250,7250,7250,7250,0
|
|
20230728,164000,2301117730,7250,7250,7250,7250,0
|
|
20230728,163900,2301117730,7250,7250,7250,7250,0
|
|
20230728,163800,2301117730,7250,7250,7250,7250,0
|
|
20230728,163700,2301117730,7250,7250,7250,7250,0
|
|
20230728,163600,2301117730,7250,7250,7250,7250,0
|
|
20230728,163500,2301117730,7250,7250,7250,7250,0
|
|
20230728,163400,2301117730,7250,7250,7250,7250,0
|
|
20230728,163300,2301117730,7250,7250,7250,7250,0
|
|
20230728,163200,2301117730,7250,7250,7250,7250,0
|
|
20230728,163100,2301117730,7250,7250,7250,7250,0
|
|
20230728,163000,2301117730,7250,7250,7250,7250,0
|
|
20230728,162900,2301117730,7250,7250,7250,7250,0
|
|
20230728,162800,2301117730,7250,7250,7250,7250,0
|
|
20230728,162700,2301117730,7250,7250,7250,7250,0
|
|
20230728,162600,2301117730,7250,7250,7250,7250,0
|
|
20230728,162500,2301117730,7250,7250,7250,7250,0
|
|
20230728,162400,2301117730,7250,7250,7250,7250,0
|
|
20230728,162300,2301117730,7250,7250,7250,7250,0
|
|
20230728,162200,2301117730,7250,7250,7250,7250,0
|
|
20230728,162100,2301117730,7250,7250,7250,7250,0
|
|
20230728,162000,2301117730,7250,7250,7250,7250,0
|
|
20230728,161900,2301117730,7250,7250,7250,7250,0
|
|
20230728,161800,2301117730,7250,7250,7250,7250,0
|
|
20230728,161700,2301117730,7250,7250,7250,7250,0
|
|
20230728,161600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,161500,2301117730,7250,7250,7250,7250,0
|
|
20230728,161400,2301117730,7250,7250,7250,7250,0
|
|
20230728,161300,2301117730,7250,7250,7250,7250,0
|
|
20230728,161200,2301117730,7250,7250,7250,7250,0
|
|
20230728,161100,2301117730,7250,7250,7250,7250,0
|
|
20230728,161000,2301117730,7250,7250,7250,7250,0
|
|
20230728,160900,2301117730,7250,7250,7250,7250,0
|
|
20230728,160800,2301117730,7250,7250,7250,7250,0
|
|
20230728,160700,2301117730,7250,7250,7250,7250,0
|
|
20230728,160600,2301117730,7250,7250,7250,7250,0
|
|
20230728,160500,2301117730,7250,7250,7250,7250,0
|
|
20230728,160400,2301117730,7250,7250,7250,7250,0
|
|
20230728,160300,2301117730,7250,7250,7250,7250,0
|
|
20230728,160200,2301117730,7250,7250,7250,7250,0
|
|
20230728,160100,2301117730,7250,7250,7250,7250,0
|
|
20230728,160000,2301117730,7250,7250,7250,7250,0
|
|
20230728,155900,2301117730,7250,7250,7250,7250,0
|
|
20230728,155800,2301117730,7250,7250,7250,7250,0
|
|
20230728,155700,2301117730,7250,7250,7250,7250,0
|
|
20230728,155600,2301117730,7250,7250,7250,7250,0
|
|
20230728,155500,2301117730,7250,7250,7250,7250,0
|
|
20230728,155400,2301117730,7250,7250,7250,7250,0
|
|
20230728,155300,2301117730,7250,7250,7250,7250,0
|
|
20230728,155200,2301117730,7250,7250,7250,7250,0
|
|
20230728,155100,2301117730,7250,7250,7250,7250,0
|
|
20230728,155000,2301117730,7250,7250,7250,7250,0
|
|
20230728,154900,2301117730,7250,7250,7250,7250,0
|
|
20230728,154800,2301117730,7250,7250,7250,7250,0
|
|
20230728,154700,2301117730,7250,7250,7250,7250,0
|
|
20230728,154600,2301117730,7250,7250,7250,7250,3859
|
|
20230728,154500,2301117730,7250,7250,7250,7250,0
|
|
20230728,154400,2301117730,7250,7250,7250,7250,0
|
|
20230728,154300,2301117730,7250,7250,7250,7250,0
|
|
20230728,154200,2301117730,7250,7250,7250,7250,0
|
|
20230728,154100,2301117730,7250,7250,7250,7250,0
|
|
20230728,154000,2301117730,7250,7250,7250,7250,0
|
|
20230728,153900,2301117730,7250,7250,7250,7250,0
|
|
20230728,153800,2301117730,7250,7250,7250,7250,0
|
|
20230728,153700,2301117730,7250,7250,7250,7250,0
|
|
20230728,153600,2301117730,7250,7250,7250,7250,0
|
|
20230728,153500,2301117730,7250,7250,7250,7250,0
|
|
20230728,153400,2301117730,7250,7250,7250,7250,0
|
|
20230728,153300,2301117730,7250,7250,7250,7250,0
|
|
20230728,153200,2301117730,7250,7250,7250,7250,0
|
|
20230728,153100,2301117730,7250,7250,7250,7250,0
|
|
20230728,153000,2301117730,7250,7250,7250,7250,3859
|
|
20230728,152900,2273139980,7200,7200,7200,7200,0
|
|
20230728,152800,2273139980,7200,7200,7200,7200,0
|
|
20230728,152700,2273139980,7200,7200,7200,7200,0
|
|
20230728,152600,2273139980,7200,7200,7200,7200,0
|
|
20230728,152500,2273139980,7200,7200,7200,7200,0
|
|
20230728,152400,2273139980,7200,7200,7200,7200,0
|
|
20230728,152300,2273139980,7200,7200,7200,7200,0
|
|
20230728,152200,2273139980,7200,7200,7200,7200,0
|
|
20230728,152100,2273139980,7200,7200,7200,7200,0
|
|
20230728,152000,2273139980,7200,7200,7200,7200,0
|
|
20230728,151900,2273139980,7200,7220,7220,7200,548
|
|
20230728,151800,2269185470,7220,7220,7220,7220,111
|
|
20230728,151700,2268384050,7230,7210,7230,7210,2410
|
|
20230728,151600,2250983850,7210,7210,7210,7210,121
|
|
20230728,151500,2250111440,7210,7220,7220,7210,240
|
|
20230728,151400,2248381030,7220,7220,7220,7220,470
|
|
20230728,151300,2244987630,7220,7210,7220,7210,272
|
|
20230728,151200,2243026200,7210,7210,7210,7210,49
|
|
20230728,151100,2242672910,7200,7190,7200,7180,701
|
|
20230728,151000,2237631580,7190,7190,7190,7190,2
|
|
20230728,150900,2237617200,7190,7190,7190,7190,3
|
|
20230728,150800,2237595630,7190,7190,7190,7190,1
|
|
20230728,150700,2237588440,7200,7190,7200,7190,97
|
|
20230728,150600,2236890960,7180,7190,7190,7180,112
|
|
20230728,150500,2236086790,7190,7190,7190,7190,2
|
|
20230728,150400,2236072410,7200,7180,7200,7180,2462
|
|
20230728,150300,2218365220,7180,7180,7180,7180,0
|
|
20230728,150200,2218365220,7180,7180,7180,7180,269
|
|
20230728,150100,2216433800,7170,7160,7170,7160,2685
|
|
20230728,150000,2197209180,7160,7150,7160,7150,114
|
|
20230728,145900,2196393180,7160,7170,7170,7160,1238
|
|
20230728,145800,2187526720,7150,7170,7170,7150,907
|
|
20230728,145700,2181034430,7170,7170,7180,7170,356
|
|
20230728,145600,2178478910,7170,7170,7170,7160,447
|
|
20230728,145500,2175274000,7170,7180,7180,7170,45
|
|
20230728,145400,2174951340,7180,7180,7180,7180,14
|
|
20230728,145300,2174850820,7180,7170,7180,7170,64
|
|
20230728,145200,2174391440,7170,7180,7180,7170,156
|
|
20230728,145100,2173271420,7180,7180,7180,7180,28
|
|
20230728,145000,2173070380,7170,7170,7170,7170,10
|
|
20230728,144900,2172998680,7190,7180,7190,7180,150
|
|
20230728,144800,2171920690,7170,7170,7170,7170,191
|
|
20230728,144700,2170551220,7150,7150,7150,7150,0
|
|
20230728,144600,2170551220,7150,7150,7150,7150,176
|
|
20230728,144500,2169292820,7150,7150,7150,7150,0
|
|
20230728,144400,2169292820,7150,7150,7150,7150,0
|
|
20230728,144300,2169292820,7150,7150,7150,7150,0
|
|
20230728,144200,2169292820,7150,7160,7160,7150,709
|
|
20230728,144100,2164222380,7170,7170,7170,7170,159
|
|
20230728,144000,2163082350,7200,7190,7200,7190,250
|
|
20230728,143900,2161282850,7190,7180,7190,7180,150
|
|
20230728,143800,2160204360,7190,7160,7190,7160,70
|
|
20230728,143700,2159701730,7160,7160,7160,7160,30
|
|
20230728,143600,2159486930,7160,7160,7160,7160,143
|
|
20230728,143500,2158463050,7150,7150,7150,7150,100
|
|
20230728,143400,2157748050,7160,7160,7160,7160,193
|
|
20230728,143300,2156366170,7160,7160,7160,7160,825
|
|
20230728,143200,2150459170,7170,7170,7170,7170,311
|
|
20230728,143100,2148229300,7170,7170,7170,7170,0
|
|
20230728,143000,2148229300,7170,7160,7170,7160,182
|
|
20230728,142900,2146924380,7160,7160,7160,7160,0
|
|
20230728,142800,2146924380,7160,7160,7160,7160,120
|
|
20230728,142700,2146065180,7160,7160,7160,7160,0
|
|
20230728,142600,2146065180,7160,7160,7160,7160,1363
|
|
20230728,142500,2136306100,7160,7160,7160,7160,580
|
|
20230728,142400,2132153300,7160,7150,7160,7150,750
|
|
20230728,142300,2126783950,7150,7150,7150,7150,0
|
|
20230728,142200,2126783950,7150,7150,7150,7150,250
|
|
20230728,142100,2124996450,7140,7140,7140,7140,1050
|
|
20230728,142000,2117499450,7150,7150,7150,7150,305
|
|
20230728,141900,2115318700,7160,7150,7160,7150,102
|
|
20230728,141800,2114588900,7140,7140,7140,7140,0
|
|
20230728,141700,2114588900,7140,7140,7150,7140,150
|
|
20230728,141600,2113517400,7150,7160,7160,7120,636
|
|
20230728,141500,2108985130,7160,7140,7160,7130,231
|
|
20230728,141400,2107336770,7140,7140,7140,7140,148
|
|
20230728,141300,2106280050,7140,7140,7140,7140,19
|
|
20230728,141200,2106144390,7130,7160,7160,7130,1364
|
|
20230728,141100,2096390770,7170,7170,7170,7170,19
|
|
20230728,141000,2096254540,7150,7160,7160,7150,3942
|
|
20230728,140900,2068058480,7150,7170,7170,7150,2003
|
|
20230728,140800,2053719250,7200,7190,7200,7160,572
|
|
20230728,140700,2049618750,7190,7190,7220,7190,536
|
|
20230728,140600,2045764510,7190,7200,7200,7180,1099
|
|
20230728,140500,2037870560,7230,7210,7240,7210,2024
|
|
20230728,140400,2023233580,7210,7210,7210,7210,10
|
|
20230728,140300,2023161480,7210,7220,7220,7190,4909
|
|
20230728,140200,1987810720,7220,7240,7250,7220,962
|
|
20230728,140100,1980849410,7250,7250,7260,7250,1099
|
|
20230728,140000,1972880760,7250,7250,7250,7250,19
|
|
20230728,135900,1972743010,7250,7250,7250,7250,571
|
|
20230728,135800,1968603260,7240,7250,7250,7240,137
|
|
20230728,135700,1967611080,7250,7240,7250,7240,370
|
|
20230728,135600,1964932090,7240,7210,7240,7210,2339
|
|
20230728,135500,1947998070,7230,7240,7240,7230,326
|
|
20230728,135400,1945640890,7240,7220,7240,7220,1156
|
|
20230728,135300,1937283010,7230,7230,7230,7230,272
|
|
20230728,135200,1935316450,7220,7210,7220,7210,1022
|
|
20230728,135100,1927947610,7220,7220,7230,7220,169
|
|
20230728,135000,1926726430,7230,7250,7250,7230,1327
|
|
20230728,134900,1917118660,7240,7210,7240,7210,1246
|
|
20230728,134800,1908112540,7220,7210,7220,7210,173
|
|
20230728,134700,1906863980,7220,7200,7230,7200,7039
|
|
20230728,134600,1856153040,7200,7140,7200,7140,9077
|
|
20230728,134500,1791093950,7140,7130,7140,7130,29
|
|
20230728,134400,1790887110,7120,7100,7120,7100,301
|
|
20230728,134300,1788749990,7100,7100,7100,7100,304
|
|
20230728,134200,1786591590,7100,7100,7100,7100,0
|
|
20230728,134100,1786591590,7100,7100,7100,7100,0
|
|
20230728,134000,1786591590,7100,7100,7100,7100,0
|
|
20230728,133900,1786591590,7100,7100,7100,7100,0
|
|
20230728,133800,1786591590,7100,7100,7100,7100,0
|
|
20230728,133700,1786591590,7100,7100,7100,7100,0
|
|
20230728,133600,1786591590,7100,7100,7100,7100,0
|
|
20230728,133500,1786591590,7100,7100,7100,7100,581
|
|
20230728,133400,1782466490,7100,7100,7100,7100,11
|
|
20230728,133300,1782388390,7100,7100,7100,7100,44
|
|
20230728,133200,1782075990,7100,7100,7100,7100,0
|
|
20230728,133100,1782075990,7100,7100,7100,7100,30
|
|
20230728,133000,1781862990,7100,7100,7100,7100,1080
|
|
20230728,132900,1774194990,7120,7120,7120,7120,200
|
|
20230728,132800,1772770990,7120,7120,7120,7120,101
|
|
20230728,132700,1772051870,7110,7110,7110,7110,0
|
|
20230728,132600,1772051870,7110,7110,7120,7110,370
|
|
20230728,132500,1769419930,7110,7120,7120,7110,41
|
|
20230728,132400,1769128400,7110,7110,7110,7110,20
|
|
20230728,132300,1768986200,7100,7100,7100,7100,0
|
|
20230728,132200,1768986200,7100,7150,7150,7100,59
|
|
20230728,132100,1768565800,7150,7150,7150,7150,35
|
|
20230728,132000,1768315550,7160,7160,7160,7160,0
|
|
20230728,131900,1768315550,7160,7160,7160,7160,45
|
|
20230728,131800,1767993350,7160,7150,7160,7150,3007
|
|
20230728,131700,1746489300,7150,7150,7150,7150,0
|
|
20230728,131600,1746489300,7150,7150,7150,7150,0
|
|
20230728,131500,1746489300,7150,7150,7150,7150,0
|
|
20230728,131400,1746489300,7150,7140,7150,7140,50
|
|
20230728,131300,1746132060,7150,7130,7150,7130,20
|
|
20230728,131200,1745989240,7090,7120,7120,7090,700
|
|
20230728,131100,1741019340,7100,7100,7100,7100,50
|
|
20230728,131000,1740664340,7130,7130,7130,7130,0
|
|
20230728,130900,1740664340,7130,7120,7130,7120,255
|
|
20230728,130800,1738847300,7120,7110,7120,7090,207
|
|
20230728,130700,1737377900,7100,7100,7100,7100,0
|
|
20230728,130600,1737377900,7100,7100,7100,7100,0
|
|
20230728,130500,1737377900,7100,7100,7100,7100,0
|
|
20230728,130400,1737377900,7100,7100,7100,7100,0
|
|
20230728,130300,1737377900,7100,7100,7100,7100,0
|
|
20230728,130200,1737377900,7100,7140,7140,7100,3
|
|
20230728,130100,1737356560,7140,7140,7140,7140,0
|
|
20230728,130000,1737356560,7140,7140,7140,7140,0
|
|
20230728,125900,1737356560,7140,7140,7140,7140,0
|
|
20230728,125800,1737356560,7140,7140,7140,7140,5
|
|
20230728,125700,1737320860,7100,7100,7100,7100,0
|
|
20230728,125600,1737320860,7100,7100,7100,7100,0
|
|
20230728,125500,1737320860,7100,7100,7100,7100,4
|
|
20230728,125400,1737292460,7090,7090,7090,7090,0
|
|
20230728,125300,1737292460,7090,7090,7090,7090,0
|
|
20230728,125200,1737292460,7090,7090,7090,7090,4
|
|
20230728,125100,1737264100,7090,7110,7110,7050,1522
|
|
20230728,125000,1726481610,7150,7120,7150,7120,50
|
|
20230728,124900,1726124650,7120,7110,7120,7110,6
|
|
20230728,124800,1726081980,7110,7120,7120,7110,27
|
|
20230728,124700,1725889800,7120,7110,7120,7110,115
|
|
20230728,124600,1725071190,7100,7100,7100,7090,28
|
|
20230728,124500,1724872420,7100,7110,7110,7100,238
|
|
20230728,124400,1723182590,7110,7120,7120,7110,120
|
|
20230728,124300,1722329340,7130,7130,7130,7130,261
|
|
20230728,124200,1720468410,7130,7130,7130,7130,0
|
|
20230728,124100,1720468410,7130,7130,7130,7130,50
|
|
20230728,124000,1720111910,7130,7130,7130,7130,0
|
|
20230728,123900,1720111910,7130,7150,7150,7130,10
|
|
20230728,123800,1720040470,7150,7150,7150,7150,22
|
|
20230728,123700,1719883170,7150,7170,7170,7150,191
|
|
20230728,123600,1718514020,7180,7180,7180,7180,497
|
|
20230728,123500,1714945560,7180,7180,7180,7180,3
|
|
20230728,123400,1714924020,7180,7180,7190,7180,351
|
|
20230728,123300,1712400840,7190,7190,7200,7190,1003
|
|
20230728,123200,1705182270,7190,7180,7190,7180,584
|
|
20230728,123100,1700986280,7180,7190,7190,7180,51
|
|
20230728,123000,1700620090,7190,7190,7190,7190,0
|
|
20230728,122900,1700620090,7190,7190,7200,7190,941
|
|
20230728,122800,1693852320,7190,7190,7190,7190,10
|
|
20230728,122700,1693780420,7190,7190,7190,7190,56
|
|
20230728,122600,1693377780,7190,7180,7190,7180,2143
|
|
20230728,122500,1677974620,7180,7150,7180,7150,3074
|
|
20230728,122400,1655917900,7150,7150,7150,7150,190
|
|
20230728,122300,1654559400,7150,7130,7150,7130,149
|
|
20230728,122200,1653494560,7110,7110,7110,7110,0
|
|
20230728,122100,1653494560,7110,7110,7110,7110,51
|
|
20230728,122000,1653131950,7120,7120,7120,7120,200
|
|
20230728,121900,1651707950,7130,7130,7130,7130,0
|
|
20230728,121800,1651707950,7130,7130,7130,7130,500
|
|
20230728,121700,1648142950,7130,7130,7130,7130,0
|
|
20230728,121600,1648142950,7130,7130,7130,7130,15
|
|
20230728,121500,1648036000,7120,7120,7120,7120,10
|
|
20230728,121400,1647964800,7120,7120,7120,7120,350
|
|
20230728,121300,1645472800,7140,7140,7140,7140,1
|
|
20230728,121200,1645465660,7110,7110,7110,7110,0
|
|
20230728,121100,1645465660,7110,7120,7120,7110,15
|
|
20230728,121000,1645359000,7120,7120,7120,7120,2
|
|
20230728,120900,1645344760,7110,7140,7140,7110,90
|
|
20230728,120800,1644704330,7150,7150,7150,7150,0
|
|
20230728,120700,1644704330,7150,7150,7150,7150,0
|
|
20230728,120600,1644704330,7150,7150,7150,7150,0
|
|
20230728,120500,1644704330,7150,7150,7150,7150,0
|
|
20230728,120400,1644704330,7150,7150,7150,7150,38
|
|
20230728,120300,1644432630,7150,7150,7150,7150,3
|
|
20230728,120200,1644411180,7140,7140,7140,7140,0
|
|
20230728,120100,1644411180,7140,7160,7160,7140,236
|
|
20230728,120000,1642723630,7160,7150,7160,7150,30
|
|
20230728,115900,1642509110,7160,7160,7160,7160,1652
|
|
20230728,115800,1630680790,7160,7170,7170,7160,156
|
|
20230728,115700,1629563280,7180,7180,7180,7180,100
|
|
20230728,115600,1628845280,7180,7180,7180,7180,45
|
|
20230728,115500,1628522180,7180,7180,7180,7180,0
|
|
20230728,115400,1628522180,7180,7180,7180,7170,70
|
|
20230728,115300,1628019640,7180,7190,7190,7160,398
|
|
20230728,115200,1625161050,7190,7190,7190,7190,34
|
|
20230728,115100,1624916590,7190,7190,7190,7190,0
|
|
20230728,115000,1624916590,7190,7160,7190,7160,2173
|
|
20230728,114900,1609324500,7180,7180,7180,7180,70
|
|
20230728,114800,1608821900,7180,7180,7180,7180,2
|
|
20230728,114700,1608807540,7180,7190,7200,7180,1369
|
|
20230728,114600,1598967680,7190,7180,7190,7180,1484
|
|
20230728,114500,1588300470,7180,7160,7180,7160,2561
|
|
20230728,114400,1569941450,7150,7130,7160,7130,2991
|
|
20230728,114300,1548570860,7130,7130,7130,7130,105
|
|
20230728,114200,1547822210,7100,7100,7100,7100,50
|
|
20230728,114100,1547467210,7100,7100,7100,7100,10
|
|
20230728,114000,1547396210,7100,7100,7100,7100,1
|
|
20230728,113900,1547389110,7100,7100,7100,7100,10
|
|
20230728,113800,1547318110,7100,7100,7100,7100,1741
|
|
20230728,113700,1534957010,7090,7090,7090,7090,306
|
|
20230728,113600,1532787470,7090,7090,7090,7090,0
|
|
20230728,113500,1532787470,7090,7090,7090,7090,0
|
|
20230728,113400,1532787470,7090,7070,7090,7070,200
|
|
20230728,113300,1531371470,7090,7090,7090,7090,850
|
|
20230728,113200,1525344970,7090,7090,7090,7090,0
|
|
20230728,113100,1525344970,7090,7090,7090,7090,0
|
|
20230728,113000,1525344970,7090,7090,7090,7090,0
|
|
20230728,112900,1525344970,7090,7090,7090,7090,0
|
|
20230728,112800,1525344970,7090,7090,7090,7090,20
|
|
20230728,112700,1525203170,7100,7100,7100,7100,0
|
|
20230728,112600,1525203170,7100,7100,7100,7100,0
|
|
20230728,112500,1525203170,7100,7030,7100,7030,5269
|
|
20230728,112400,1487993100,7030,7040,7040,7030,1404
|
|
20230728,112300,1478119550,7040,7040,7040,7040,0
|
|
20230728,112200,1478119550,7040,7040,7040,7040,100
|
|
20230728,112100,1477415550,7080,7080,7080,7080,50
|
|
20230728,112000,1477061550,7080,7080,7080,7080,0
|
|
20230728,111900,1477061550,7080,7080,7080,7080,100
|
|
20230728,111800,1476353550,7040,7040,7040,7040,0
|
|
20230728,111700,1476353550,7040,7040,7040,7040,3
|
|
20230728,111600,1476332430,7040,7040,7040,7040,41
|
|
20230728,111500,1476043790,7040,7080,7080,7040,57
|
|
20230728,111400,1475641670,7070,7070,7070,7070,0
|
|
20230728,111300,1475641670,7070,7070,7070,7070,2
|
|
20230728,111200,1475627530,7040,7040,7040,7040,2
|
|
20230728,111100,1475613450,7080,7070,7080,7070,32
|
|
20230728,111000,1475387130,7070,7020,7070,7020,203
|
|
20230728,110900,1473959250,7000,7040,7040,7000,2001
|
|
20230728,110800,1459947570,7050,7050,7050,7050,1
|
|
20230728,110700,1459940520,7010,7010,7010,7010,0
|
|
20230728,110600,1459940520,7010,7010,7010,7010,0
|
|
20230728,110500,1459940520,7010,7010,7010,7010,290
|
|
20230728,110400,1457907620,7010,7010,7010,7010,70
|
|
20230728,110300,1457416920,7010,7020,7020,7010,922
|
|
20230728,110200,1450946460,7020,7020,7020,7020,0
|
|
20230728,110100,1450946460,7020,7020,7020,7020,0
|
|
20230728,110000,1450946460,7020,7020,7020,7020,0
|
|
20230728,105900,1450946460,7020,7030,7030,7020,342
|
|
20230728,105800,1448544570,7080,7080,7080,7080,0
|
|
20230728,105700,1448544570,7080,7080,7080,7080,0
|
|
20230728,105600,1448544570,7080,7060,7080,7050,100
|
|
20230728,105500,1447838520,7070,7060,7070,7020,365
|
|
20230728,105400,1445270860,7040,7030,7040,7030,1103
|
|
20230728,105300,1437516410,7080,7080,7080,7080,0
|
|
20230728,105200,1437516410,7080,7080,7080,7080,0
|
|
20230728,105100,1437516410,7080,7080,7080,7080,0
|
|
20230728,105000,1437516410,7080,7080,7080,7080,0
|
|
20230728,104900,1437516410,7080,7060,7080,7060,65
|
|
20230728,104800,1437057170,7090,7040,7090,7030,266
|
|
20230728,104700,1435178650,7040,7050,7060,7040,1001
|
|
20230728,104600,1428113110,7060,7060,7060,7060,0
|
|
20230728,104500,1428113110,7060,7060,7060,7060,1259
|
|
20230728,104400,1419224570,7060,7120,7120,7060,2
|
|
20230728,104300,1419210390,7080,7020,7150,7020,7097
|
|
20230728,104200,1368646450,7020,7010,7020,7010,612
|
|
20230728,104100,1364355330,7000,7000,7000,7000,1000
|
|
20230728,104000,1357355330,6990,6990,6990,6990,0
|
|
20230728,103900,1357355330,6990,6990,6990,6980,2434
|
|
20230728,103800,1340341940,6990,6980,6990,6980,619
|
|
20230728,103700,1336015390,6990,6990,6990,6990,172
|
|
20230728,103600,1334813110,7000,7000,7000,7000,0
|
|
20230728,103500,1334813110,7000,6980,7000,6980,340
|
|
20230728,103400,1332439250,6980,7010,7010,6980,184
|
|
20230728,103300,1331151110,7050,7050,7050,7050,60
|
|
20230728,103200,1330728110,7050,7010,7050,7010,71
|
|
20230728,103100,1330227600,7050,7050,7050,7050,60
|
|
20230728,103000,1329804600,7050,7020,7050,7020,110
|
|
20230728,102900,1329031150,7020,7000,7030,7000,497
|
|
20230728,102800,1325548330,7000,6990,7000,6970,3696
|
|
20230728,102700,1299694300,7020,7020,7020,7020,10
|
|
20230728,102600,1299624100,7030,7010,7030,7010,130
|
|
20230728,102500,1298710560,6980,6980,6980,6980,251
|
|
20230728,102400,1296958580,7020,7000,7030,6980,229
|
|
20230728,102300,1295354400,7010,7010,7010,7010,0
|
|
20230728,102200,1295354400,7010,7010,7010,7010,30
|
|
20230728,102100,1295144100,7010,6990,7020,6980,2355
|
|
20230728,102000,1278656250,7000,7020,7030,7000,2977
|
|
20230728,101900,1257798950,7030,7030,7030,7030,229
|
|
20230728,101800,1256189080,7060,7060,7060,7050,1191
|
|
20230728,101700,1247785430,7050,7050,7050,7050,0
|
|
20230728,101600,1247785430,7050,7080,7100,7050,1755
|
|
20230728,101500,1235378580,7080,7080,7080,7080,0
|
|
20230728,101400,1235378580,7080,7130,7130,7080,2423
|
|
20230728,101300,1218150500,7150,7150,7150,7150,67
|
|
20230728,101200,1217671450,7150,7190,7190,7150,752
|
|
20230728,101100,1212294610,7190,7170,7190,7150,994
|
|
20230728,101000,1205161630,7170,7150,7170,7150,728
|
|
20230728,100900,1199954060,7140,7140,7140,7140,3
|
|
20230728,100800,1199932640,7150,7110,7150,7110,194
|
|
20230728,100700,1198547300,7090,7150,7150,7090,3407
|
|
20230728,100600,1174244990,7150,7120,7150,7110,218
|
|
20230728,100500,1172689960,7110,7140,7140,7110,2662
|
|
20230728,100400,1153696340,7140,7150,7160,7140,5537
|
|
20230728,100300,1114117700,7150,7130,7150,7130,472
|
|
20230728,100200,1110746770,7100,7120,7120,7090,3112
|
|
20230728,100100,1088643420,7120,7130,7130,7120,1380
|
|
20230728,100000,1078813890,7120,7110,7160,7110,6254
|
|
20230728,095900,1034130260,7100,7100,7100,7090,2504
|
|
20230728,095800,1016356870,7080,7080,7080,7080,1267
|
|
20230728,095700,1007386510,7080,7080,7090,7080,4629
|
|
20230728,095600,974608220,7080,7100,7150,7080,6749
|
|
20230728,095500,926725340,7100,7140,7150,7100,1868
|
|
20230728,095400,913423920,7140,7130,7150,7110,1462
|
|
20230728,095300,902990330,7130,7100,7130,7100,3315
|
|
20230728,095200,879443490,7050,7140,7150,7050,1701
|
|
20230728,095100,867340300,7140,7140,7150,7120,2845
|
|
20230728,095000,847050320,7150,7130,7150,7110,3322
|
|
20230728,094900,823329800,7140,7120,7140,7120,1747
|
|
20230728,094800,810886690,7110,7090,7110,7090,8939
|
|
20230728,094700,747407770,7070,7070,7080,7040,1847
|
|
20230728,094600,734341940,7070,7070,7070,7040,2123
|
|
20230728,094500,719338080,7070,7070,7070,7050,1590
|
|
20230728,094400,708107320,7070,7050,7070,7030,576
|
|
20230728,094300,704047700,7090,7090,7090,7070,1345
|
|
20230728,094200,694525250,7080,7100,7100,7050,2076
|
|
20230728,094100,679832730,7100,7070,7100,7060,6353
|
|
20230728,094000,634782960,7060,7030,7060,7030,3058
|
|
20230728,093900,613267550,7020,7010,7030,7010,1191
|
|
20230728,093800,604904780,7010,6980,7010,6950,6018
|
|
20230728,093700,562856740,6980,6940,6980,6940,1230
|
|
20230728,093600,554283760,6960,6960,6960,6960,5
|
|
20230728,093500,554248960,6960,6940,6960,6930,652
|
|
20230728,093400,549723190,6940,6960,6960,6940,1431
|
|
20230728,093300,539791020,6960,6960,6980,6960,1934
|
|
20230728,093200,526330000,6980,6960,6990,6960,9693
|
|
20230728,093100,458761120,6960,6950,6960,6920,548
|
|
20230728,093000,454953220,6950,6960,6960,6950,70
|
|
20230728,092900,454466220,6960,6930,6960,6930,4925
|
|
20230728,092800,420223020,6910,6910,6910,6910,50
|
|
20230728,092700,419877520,6910,6910,6910,6910,120
|
|
20230728,092600,419048320,6910,6910,6920,6910,500
|
|
20230728,092500,415591320,6910,6910,6910,6890,4
|
|
20230728,092400,415563700,6920,6890,6920,6890,1507
|
|
20230728,092300,405163960,6890,6890,6890,6890,20
|
|
20230728,092200,405026160,6870,6840,6870,6840,222
|
|
20230728,092100,403502330,6840,6830,6870,6830,179
|
|
20230728,092000,402275270,6820,6850,6850,6820,2227
|
|
20230728,091900,387059860,6830,6880,6880,6830,1524
|
|
20230728,091800,376625450,6880,6920,6920,6880,583
|
|
20230728,091700,372604740,6910,6940,6940,6910,234
|
|
20230728,091600,370981870,6900,6930,6940,6900,854
|
|
20230728,091500,365070450,6920,6920,6940,6920,273
|
|
20230728,091400,363180310,6940,6930,6940,6920,622
|
|
20230728,091300,358864780,6920,6940,6950,6890,621
|
|
20230728,091200,354556360,6940,6930,6950,6930,5307
|
|
20230728,091100,317687920,6930,6890,6930,6890,8874
|
|
20230728,091000,256270750,6890,6910,6920,6890,3949
|
|
20230728,090900,228984130,6900,6850,6900,6820,10968
|
|
20230728,090800,153473500,6790,6820,6850,6780,2841
|
|
20230728,090700,134083660,6760,6790,6820,6760,2211
|
|
20230728,090600,119032880,6750,6760,6760,6750,3023
|
|
20230728,090500,98601690,6770,6760,6780,6760,257
|
|
20230728,090400,96861270,6750,6840,6840,6750,2564
|
|
20230728,090300,79494920,6830,6800,6840,6800,208
|
|
20230728,090200,78072940,6830,6870,6870,6790,1366
|
|
20230728,090100,68764160,6840,6800,6870,6800,1612
|
|
20230728,090000,57733220,6790,6750,6790,6750,8548
|