594 lines
33 KiB
CSV
594 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,185100,58215615520,17480,17480,17480,17480,108617
|
|
20230727,185000,58215615520,17480,17480,17480,17480,0
|
|
20230727,184900,58215615520,17480,17480,17480,17480,0
|
|
20230727,184800,58215615520,17480,17480,17480,17480,0
|
|
20230727,184700,58215615520,17480,17480,17480,17480,0
|
|
20230727,184600,58215615520,17480,17480,17480,17480,0
|
|
20230727,184500,58215615520,17480,17480,17480,17480,0
|
|
20230727,184400,58215615520,17480,17480,17480,17480,0
|
|
20230727,184300,58215615520,17480,17480,17480,17480,0
|
|
20230727,184200,58215615520,17480,17480,17480,17480,0
|
|
20230727,184100,58215615520,17480,17480,17480,17480,0
|
|
20230727,184000,58215615520,17480,17480,17480,17480,0
|
|
20230727,183900,58215615520,17480,17480,17480,17480,0
|
|
20230727,183800,58215615520,17480,17480,17480,17480,0
|
|
20230727,183700,58215615520,17480,17480,17480,17480,0
|
|
20230727,183600,58215615520,17480,17480,17480,17480,0
|
|
20230727,183500,58215615520,17480,17480,17480,17480,0
|
|
20230727,183400,58215615520,17480,17480,17480,17480,0
|
|
20230727,183300,58215615520,17480,17480,17480,17480,0
|
|
20230727,183200,58215615520,17480,17480,17480,17480,0
|
|
20230727,183100,58215615520,17480,17480,17480,17480,0
|
|
20230727,183000,58215615520,17480,17480,17480,17480,0
|
|
20230727,182900,58215615520,17480,17480,17480,17480,0
|
|
20230727,182800,58215615520,17480,17480,17480,17480,0
|
|
20230727,182700,58215615520,17480,17480,17480,17480,0
|
|
20230727,182600,58215615520,17480,17480,17480,17480,0
|
|
20230727,182500,58215615520,17480,17480,17480,17480,0
|
|
20230727,182400,58215615520,17480,17480,17480,17480,0
|
|
20230727,182300,58215615520,17480,17480,17480,17480,0
|
|
20230727,182200,58215615520,17480,17480,17480,17480,0
|
|
20230727,182100,58215615520,17480,17480,17480,17480,108617
|
|
20230727,182000,58215615520,17480,17480,17480,17480,0
|
|
20230727,181900,58215615520,17480,17480,17480,17480,0
|
|
20230727,181800,58215615520,17480,17480,17480,17480,0
|
|
20230727,181700,58215615520,17480,17480,17480,17480,0
|
|
20230727,181600,58215615520,17480,17480,17480,17480,0
|
|
20230727,181500,58215615520,17480,17480,17480,17480,0
|
|
20230727,181400,58215615520,17480,17480,17480,17480,0
|
|
20230727,181300,58215615520,17480,17480,17480,17480,0
|
|
20230727,181200,58215615520,17480,17480,17480,17480,0
|
|
20230727,181100,58215615520,17480,17480,17480,17480,0
|
|
20230727,181000,58215615520,17480,17480,17480,17480,0
|
|
20230727,180900,58215615520,17480,17480,17480,17480,0
|
|
20230727,180800,58215615520,17480,17480,17480,17480,0
|
|
20230727,180700,58215615520,17480,17480,17480,17480,0
|
|
20230727,180600,58215615520,17480,17480,17480,17480,0
|
|
20230727,180500,58215615520,17480,17480,17480,17480,0
|
|
20230727,180400,58215615520,17480,17480,17480,17480,0
|
|
20230727,180300,58215615520,17480,17480,17480,17480,0
|
|
20230727,180200,58215615520,17480,17480,17480,17480,0
|
|
20230727,180100,58215615520,17480,17480,17480,17480,0
|
|
20230727,180000,58215615520,17480,17480,17480,17480,0
|
|
20230727,175900,58215615520,17480,17480,17480,17480,0
|
|
20230727,175800,58215615520,17480,17480,17480,17480,0
|
|
20230727,175700,58215615520,17480,17480,17480,17480,0
|
|
20230727,175600,58215615520,17480,17480,17480,17480,0
|
|
20230727,175500,58215615520,17480,17480,17480,17480,0
|
|
20230727,175400,58215615520,17480,17480,17480,17480,0
|
|
20230727,175300,58215615520,17480,17480,17480,17480,0
|
|
20230727,175200,58215615520,17480,17480,17480,17480,0
|
|
20230727,175100,58215615520,17480,17480,17480,17480,108617
|
|
20230727,175000,58215615520,17480,17480,17480,17480,0
|
|
20230727,174900,58215615520,17480,17480,17480,17480,0
|
|
20230727,174800,58215615520,17480,17480,17480,17480,0
|
|
20230727,174700,58215615520,17480,17480,17480,17480,0
|
|
20230727,174600,58215615520,17480,17480,17480,17480,0
|
|
20230727,174500,58215615520,17480,17480,17480,17480,0
|
|
20230727,174400,58215615520,17480,17480,17480,17480,0
|
|
20230727,174300,58215615520,17480,17480,17480,17480,0
|
|
20230727,174200,58215615520,17480,17480,17480,17480,0
|
|
20230727,174100,58215615520,17480,17480,17480,17480,0
|
|
20230727,174000,58215615520,17480,17480,17480,17480,0
|
|
20230727,173900,58215615520,17480,17480,17480,17480,0
|
|
20230727,173800,58215615520,17480,17480,17480,17480,0
|
|
20230727,173700,58215615520,17480,17480,17480,17480,0
|
|
20230727,173600,58215615520,17480,17480,17480,17480,0
|
|
20230727,173500,58215615520,17480,17480,17480,17480,0
|
|
20230727,173400,58215615520,17480,17480,17480,17480,0
|
|
20230727,173300,58215615520,17480,17480,17480,17480,0
|
|
20230727,173200,58215615520,17480,17480,17480,17480,0
|
|
20230727,173100,58215615520,17480,17480,17480,17480,0
|
|
20230727,173000,58215615520,17480,17480,17480,17480,0
|
|
20230727,172900,58215615520,17480,17480,17480,17480,0
|
|
20230727,172800,58215615520,17480,17480,17480,17480,0
|
|
20230727,172700,58215615520,17480,17480,17480,17480,0
|
|
20230727,172600,58215615520,17480,17480,17480,17480,0
|
|
20230727,172500,58215615520,17480,17480,17480,17480,0
|
|
20230727,172400,58215615520,17480,17480,17480,17480,0
|
|
20230727,172300,58215615520,17480,17480,17480,17480,0
|
|
20230727,172200,58215615520,17480,17480,17480,17480,0
|
|
20230727,172100,58215615520,17480,17480,17480,17480,108617
|
|
20230727,172000,58215615520,17480,17480,17480,17480,0
|
|
20230727,171900,58215615520,17480,17480,17480,17480,0
|
|
20230727,171800,58215615520,17480,17480,17480,17480,0
|
|
20230727,171700,58215615520,17480,17480,17480,17480,0
|
|
20230727,171600,58215615520,17480,17480,17480,17480,0
|
|
20230727,171500,58215615520,17480,17480,17480,17480,0
|
|
20230727,171400,58215615520,17480,17480,17480,17480,0
|
|
20230727,171300,58215615520,17480,17480,17480,17480,0
|
|
20230727,171200,58215615520,17480,17480,17480,17480,0
|
|
20230727,171100,58215615520,17480,17480,17480,17480,0
|
|
20230727,171000,58215615520,17480,17480,17480,17480,0
|
|
20230727,170900,58215615520,17480,17480,17480,17480,0
|
|
20230727,170800,58215615520,17480,17480,17480,17480,0
|
|
20230727,170700,58215615520,17480,17480,17480,17480,0
|
|
20230727,170600,58215615520,17480,17480,17480,17480,0
|
|
20230727,170500,58215615520,17480,17480,17480,17480,0
|
|
20230727,170400,58215615520,17480,17480,17480,17480,0
|
|
20230727,170300,58215615520,17480,17480,17480,17480,0
|
|
20230727,170200,58215615520,17480,17480,17480,17480,0
|
|
20230727,170100,58215615520,17480,17480,17480,17480,0
|
|
20230727,170000,58215615520,17480,17480,17480,17480,0
|
|
20230727,165900,58215615520,17480,17480,17480,17480,0
|
|
20230727,165800,58215615520,17480,17480,17480,17480,0
|
|
20230727,165700,58215615520,17480,17480,17480,17480,0
|
|
20230727,165600,58215615520,17480,17480,17480,17480,0
|
|
20230727,165500,58215615520,17480,17480,17480,17480,0
|
|
20230727,165400,58215615520,17480,17480,17480,17480,0
|
|
20230727,165300,58215615520,17480,17480,17480,17480,0
|
|
20230727,165200,58215615520,17480,17480,17480,17480,0
|
|
20230727,165100,58215615520,17480,17480,17480,17480,108617
|
|
20230727,165000,58215615520,17480,17480,17480,17480,0
|
|
20230727,164900,58215615520,17480,17480,17480,17480,0
|
|
20230727,164800,58215615520,17480,17480,17480,17480,0
|
|
20230727,164700,58215615520,17480,17480,17480,17480,0
|
|
20230727,164600,58215615520,17480,17480,17480,17480,0
|
|
20230727,164500,58215615520,17480,17480,17480,17480,0
|
|
20230727,164400,58215615520,17480,17480,17480,17480,0
|
|
20230727,164300,58215615520,17480,17480,17480,17480,0
|
|
20230727,164200,58215615520,17480,17480,17480,17480,0
|
|
20230727,164100,58215615520,17480,17480,17480,17480,0
|
|
20230727,164000,58215615520,17480,17480,17480,17480,0
|
|
20230727,163900,58215615520,17480,17480,17480,17480,0
|
|
20230727,163800,58215615520,17480,17480,17480,17480,0
|
|
20230727,163700,58215615520,17480,17480,17480,17480,0
|
|
20230727,163600,58215615520,17480,17480,17480,17480,0
|
|
20230727,163500,58215615520,17480,17480,17480,17480,0
|
|
20230727,163400,58215615520,17480,17480,17480,17480,0
|
|
20230727,163300,58215615520,17480,17480,17480,17480,0
|
|
20230727,163200,58215615520,17480,17480,17480,17480,0
|
|
20230727,163100,58215615520,17480,17480,17480,17480,0
|
|
20230727,163000,58215615520,17480,17480,17480,17480,0
|
|
20230727,162900,58215615520,17480,17480,17480,17480,0
|
|
20230727,162800,58215615520,17480,17480,17480,17480,0
|
|
20230727,162700,58215615520,17480,17480,17480,17480,0
|
|
20230727,162600,58215615520,17480,17480,17480,17480,0
|
|
20230727,162500,58215615520,17480,17480,17480,17480,0
|
|
20230727,162400,58215615520,17480,17480,17480,17480,0
|
|
20230727,162300,58215615520,17480,17480,17480,17480,0
|
|
20230727,162200,58215615520,17480,17480,17480,17480,0
|
|
20230727,162100,58215615520,17480,17480,17480,17480,108617
|
|
20230727,162000,58215615520,17480,17480,17480,17480,0
|
|
20230727,161900,58215615520,17480,17480,17480,17480,0
|
|
20230727,161800,58215615520,17480,17480,17480,17480,0
|
|
20230727,161700,58215615520,17480,17480,17480,17480,0
|
|
20230727,161600,58215615520,17480,17480,17480,17480,0
|
|
20230727,161500,58215615520,17480,17480,17480,17480,0
|
|
20230727,161400,58215615520,17480,17480,17480,17480,0
|
|
20230727,161300,58215615520,17480,17480,17480,17480,0
|
|
20230727,161200,58215615520,17480,17480,17480,17480,0
|
|
20230727,161100,58215615520,17480,17480,17480,17480,0
|
|
20230727,161000,58215615520,17480,17480,17480,17480,0
|
|
20230727,160900,58215615520,17480,17480,17480,17480,0
|
|
20230727,160800,58215615520,17480,17480,17480,17480,0
|
|
20230727,160700,58215615520,17480,17480,17480,17480,0
|
|
20230727,160600,58215615520,17480,17480,17480,17480,0
|
|
20230727,160500,58215615520,17480,17480,17480,17480,0
|
|
20230727,160400,58215615520,17480,17480,17480,17480,0
|
|
20230727,160300,58215615520,17480,17480,17480,17480,0
|
|
20230727,160200,58215615520,17480,17480,17480,17480,0
|
|
20230727,160100,58215615520,17480,17480,17480,17480,0
|
|
20230727,160000,58215615520,17480,17480,17480,17480,0
|
|
20230727,155900,58215615520,17480,17480,17480,17480,0
|
|
20230727,155800,58215615520,17480,17480,17480,17480,0
|
|
20230727,155700,58215615520,17480,17480,17480,17480,0
|
|
20230727,155600,58215615520,17480,17480,17480,17480,0
|
|
20230727,155500,58215615520,17480,17480,17480,17480,0
|
|
20230727,155400,58215615520,17480,17480,17480,17480,0
|
|
20230727,155300,58215615520,17480,17480,17480,17480,0
|
|
20230727,155200,58215615520,17480,17480,17480,17480,0
|
|
20230727,155100,58215615520,17480,17480,17480,17480,108617
|
|
20230727,155000,58215615520,17480,17480,17480,17480,0
|
|
20230727,154900,58215615520,17480,17480,17480,17480,0
|
|
20230727,154800,58215615520,17480,17480,17480,17480,0
|
|
20230727,154700,58215615520,17480,17480,17480,17480,0
|
|
20230727,154600,58215615520,17480,17480,17480,17480,0
|
|
20230727,154500,58215615520,17480,17480,17480,17480,0
|
|
20230727,154400,58215615520,17480,17480,17480,17480,0
|
|
20230727,154300,58215615520,17480,17480,17480,17480,0
|
|
20230727,154200,58215615520,17480,17480,17480,17480,0
|
|
20230727,154100,58215615520,17480,17480,17480,17480,0
|
|
20230727,154000,58215615520,17480,17480,17480,17480,0
|
|
20230727,153900,58215615520,17480,17480,17480,17480,0
|
|
20230727,153800,58215615520,17480,17480,17480,17480,0
|
|
20230727,153700,58215615520,17480,17480,17480,17480,0
|
|
20230727,153600,58215615520,17480,17480,17480,17480,0
|
|
20230727,153500,58215615520,17480,17480,17480,17480,0
|
|
20230727,153400,58215615520,17480,17480,17480,17480,0
|
|
20230727,153300,58215615520,17480,17480,17480,17480,0
|
|
20230727,153200,58215615520,17480,17480,17480,17480,0
|
|
20230727,153100,58215615520,17480,17480,17480,17480,0
|
|
20230727,153000,58215615520,17480,17480,17480,17480,108617
|
|
20230727,152900,56316990360,17480,17480,17480,17480,0
|
|
20230727,152800,56316990360,17480,17480,17480,17480,0
|
|
20230727,152700,56316990360,17480,17480,17480,17480,0
|
|
20230727,152600,56316990360,17480,17480,17480,17480,0
|
|
20230727,152500,56316990360,17480,17480,17480,17480,0
|
|
20230727,152400,56316990360,17480,17480,17480,17480,0
|
|
20230727,152300,56316990360,17480,17480,17480,17480,0
|
|
20230727,152200,56316990360,17480,17480,17480,17480,0
|
|
20230727,152100,56316990360,17480,17480,17480,17480,0
|
|
20230727,152000,56316990360,17480,17480,17480,17480,0
|
|
20230727,151900,56316990360,17480,17470,17490,17450,16854
|
|
20230727,151800,56022542240,17460,17470,17470,17450,6879
|
|
20230727,151700,55902448840,17470,17490,17490,17450,19058
|
|
20230727,151600,55569576450,17470,17450,17490,17450,10648
|
|
20230727,151500,55383490150,17450,17470,17470,17450,4767
|
|
20230727,151400,55300239460,17480,17430,17480,17420,12617
|
|
20230727,151300,55080134740,17440,17500,17500,17430,11179
|
|
20230727,151200,54884701940,17500,17500,17530,17480,17691
|
|
20230727,151100,54575006280,17500,17420,17530,17410,60190
|
|
20230727,151000,53523094270,17420,17400,17420,17390,11928
|
|
20230727,150900,53315524720,17390,17380,17390,17380,9716
|
|
20230727,150800,53146595560,17380,17360,17390,17350,23746
|
|
20230727,150700,52734035420,17370,17370,17380,17360,14520
|
|
20230727,150600,52481867540,17380,17370,17380,17370,3942
|
|
20230727,150500,52413390360,17370,17390,17390,17370,7037
|
|
20230727,150400,52291090490,17390,17380,17390,17380,4415
|
|
20230727,150300,52214356120,17380,17380,17390,17380,8796
|
|
20230727,150200,52061478960,17380,17390,17390,17380,9907
|
|
20230727,150100,51889258790,17390,17400,17400,17390,3712
|
|
20230727,150000,51824704760,17400,17400,17400,17390,3328
|
|
20230727,145900,51766826420,17400,17400,17400,17390,2494
|
|
20230727,145800,51723445010,17390,17390,17400,17380,5840
|
|
20230727,145700,51621897000,17390,17390,17400,17370,21153
|
|
20230727,145600,51254090330,17390,17390,17400,17390,5361
|
|
20230727,145500,51160819390,17390,17400,17400,17390,1445
|
|
20230727,145400,51135687900,17400,17400,17400,17390,2867
|
|
20230727,145300,51085828080,17400,17400,17400,17380,11058
|
|
20230727,145200,50893539250,17400,17390,17400,17390,2400
|
|
20230727,145100,50851798580,17390,17400,17400,17390,4949
|
|
20230727,145000,50765724190,17400,17410,17410,17380,11598
|
|
20230727,144900,50563948470,17420,17420,17430,17390,7834
|
|
20230727,144800,50427510020,17420,17450,17460,17420,11960
|
|
20230727,144700,50218915000,17460,17450,17470,17440,15461
|
|
20230727,144600,49949116800,17450,17400,17470,17390,27850
|
|
20230727,144500,49464135250,17400,17400,17400,17390,5418
|
|
20230727,144400,49369909970,17390,17390,17400,17390,10124
|
|
20230727,144300,49193845720,17390,17390,17400,17390,5447
|
|
20230727,144200,49099108070,17390,17410,17410,17370,17258
|
|
20230727,144100,48798879510,17410,17410,17410,17400,6131
|
|
20230727,144000,48692186790,17410,17430,17440,17390,25520
|
|
20230727,143900,48247870390,17430,17480,17480,17420,11789
|
|
20230727,143800,48042030070,17480,17440,17480,17440,16996
|
|
20230727,143700,47745412040,17450,17490,17490,17430,14870
|
|
20230727,143600,47485885230,17490,17490,17490,17460,12379
|
|
20230727,143500,47269507900,17490,17500,17510,17480,10502
|
|
20230727,143400,47085790910,17500,17550,17570,17490,15651
|
|
20230727,143300,46811451240,17550,17590,17590,17550,14537
|
|
20230727,143200,46556069260,17590,17590,17610,17560,13513
|
|
20230727,143100,46318414560,17590,17570,17600,17500,39077
|
|
20230727,143000,45632093520,17580,17640,17640,17570,27602
|
|
20230727,142900,45145962290,17640,17730,17760,17620,56365
|
|
20230727,142800,44148511610,17750,17590,17760,17510,53460
|
|
20230727,142700,43205602230,17590,17650,17690,17550,52476
|
|
20230727,142600,42281245380,17650,17490,17650,17490,68673
|
|
20230727,142500,41076075250,17500,17440,17500,17420,26559
|
|
20230727,142400,40612307910,17450,17380,17450,17370,18790
|
|
20230727,142300,40285289580,17380,17270,17380,17270,30967
|
|
20230727,142200,39749044810,17280,17190,17290,17190,47940
|
|
20230727,142100,38922834920,17200,17200,17200,17190,1050
|
|
20230727,142000,38904782550,17200,17210,17210,17190,2358
|
|
20230727,141900,38864226620,17210,17210,17210,17200,1825
|
|
20230727,141800,38832828970,17210,17220,17220,17210,6447
|
|
20230727,141700,38721864530,17220,17220,17220,17210,1833
|
|
20230727,141600,38690311630,17220,17230,17230,17220,6001
|
|
20230727,141500,38586962040,17220,17220,17230,17220,3939
|
|
20230727,141400,38519110010,17220,17220,17230,17220,2881
|
|
20230727,141300,38469488510,17230,17230,17230,17220,2197
|
|
20230727,141200,38431652520,17230,17220,17230,17210,2681
|
|
20230727,141100,38385486960,17210,17230,17240,17200,21421
|
|
20230727,141000,38016648830,17240,17230,17240,17230,1902
|
|
20230727,140900,37983868310,17230,17240,17240,17230,2541
|
|
20230727,140800,37940068760,17230,17220,17240,17220,7204
|
|
20230727,140700,37815947120,17220,17240,17240,17220,8818
|
|
20230727,140600,37664015820,17240,17240,17240,17220,14471
|
|
20230727,140500,37414603860,17240,17240,17240,17230,9179
|
|
20230727,140400,37256445290,17230,17220,17230,17220,14680
|
|
20230727,140300,37003581150,17220,17200,17220,17200,34217
|
|
20230727,140200,36414673340,17200,17200,17200,17190,3033
|
|
20230727,140100,36362529050,17200,17180,17200,17170,15479
|
|
20230727,140000,36096567940,17180,17180,17180,17170,1137
|
|
20230727,135900,36077035110,17180,17180,17180,17170,571
|
|
20230727,135800,36067228030,17170,17150,17180,17150,17716
|
|
20230727,135700,35763219240,17160,17160,17160,17150,2675
|
|
20230727,135600,35717338350,17160,17150,17160,17150,669
|
|
20230727,135500,35705864060,17150,17140,17160,17140,7819
|
|
20230727,135400,35571767650,17140,17150,17150,17140,587
|
|
20230727,135300,35561704280,17150,17150,17150,17140,2680
|
|
20230727,135200,35515748230,17150,17150,17160,17150,1044
|
|
20230727,135100,35497839710,17150,17160,17160,17150,1988
|
|
20230727,135000,35463732760,17150,17180,17180,17150,3067
|
|
20230727,134900,35411092530,17170,17170,17180,17170,2399
|
|
20230727,134800,35369899720,17170,17170,17180,17170,19934
|
|
20230727,134700,35027576270,17170,17170,17170,17160,3150
|
|
20230727,134600,34973507540,17170,17120,17170,17120,45555
|
|
20230727,134500,34192872670,17130,17130,17130,17120,5721
|
|
20230727,134400,34094925830,17120,17120,17130,17120,580
|
|
20230727,134300,34084994440,17130,17130,17130,17120,1490
|
|
20230727,134200,34059483060,17130,17120,17130,17120,1294
|
|
20230727,134100,34037328310,17120,17120,17130,17120,2170
|
|
20230727,134000,34000176190,17120,17120,17130,17120,1113
|
|
20230727,133900,33981118910,17120,17130,17130,17120,546
|
|
20230727,133800,33971770170,17130,17130,17130,17120,5257
|
|
20230727,133700,33881729530,17130,17130,17130,17120,1635
|
|
20230727,133600,33853737530,17130,17130,17130,17120,533
|
|
20230727,133500,33844610470,17130,17130,17130,17120,1448
|
|
20230727,133400,33819814890,17130,17130,17130,17120,2865
|
|
20230727,133300,33770755780,17120,17130,17130,17120,1809
|
|
20230727,133200,33739780190,17130,17110,17130,17110,22513
|
|
20230727,133100,33354494130,17110,17110,17110,17100,330
|
|
20230727,133000,33348850430,17110,17100,17110,17100,759
|
|
20230727,132900,33335869070,17110,17110,17110,17100,1365
|
|
20230727,132800,33312526560,17110,17110,17110,17100,322
|
|
20230727,132700,33307018550,17100,17100,17110,17100,2838
|
|
20230727,132600,33258482640,17100,17110,17110,17100,1820
|
|
20230727,132500,33227358170,17110,17110,17120,17100,4943
|
|
20230727,132400,33142811640,17120,17120,17130,17110,1233
|
|
20230727,132300,33121703020,17130,17130,17130,17120,757
|
|
20230727,132200,33108738690,17130,17110,17140,17100,18743
|
|
20230727,132100,32787968450,17110,17100,17110,17100,1246
|
|
20230727,132000,32766661170,17100,17100,17110,17100,12427
|
|
20230727,131900,32554155950,17110,17100,17110,17100,686
|
|
20230727,131800,32542424050,17100,17100,17110,17100,3156
|
|
20230727,131700,32488456430,17100,17110,17110,17100,2311
|
|
20230727,131600,32448937250,17100,17100,17110,17100,3626
|
|
20230727,131500,32386931640,17100,17100,17110,17090,8824
|
|
20230727,131400,32236041210,17110,17130,17140,17110,8592
|
|
20230727,131300,32088941190,17130,17130,17140,17130,826
|
|
20230727,131200,32074789100,17130,17140,17140,17130,1930
|
|
20230727,131100,32041727610,17130,17130,17140,17130,1899
|
|
20230727,131000,32009188800,17130,17140,17140,17130,290
|
|
20230727,130900,32004220230,17130,17100,17150,17100,22229
|
|
20230727,130800,31623573170,17110,17110,17110,17100,9159
|
|
20230727,130700,31466869760,17110,17110,17120,17110,3722
|
|
20230727,130600,31403185290,17120,17120,17120,17110,2106
|
|
20230727,130500,31367148660,17120,17110,17120,17110,2916
|
|
20230727,130400,31317253300,17120,17120,17120,17110,2528
|
|
20230727,130300,31273977670,17120,17130,17130,17120,848
|
|
20230727,130200,31259459550,17130,17130,17140,17130,2457
|
|
20230727,130100,31217370830,17140,17130,17140,17130,592
|
|
20230727,130000,31207228570,17130,17110,17140,17110,10614
|
|
20230727,125900,31025495000,17110,17120,17120,17110,886
|
|
20230727,125800,31010333760,17120,17110,17120,17110,3169
|
|
20230727,125700,30956100790,17120,17110,17120,17110,2082
|
|
20230727,125600,30920477690,17110,17110,17120,17110,2004
|
|
20230727,125500,30886188500,17120,17110,17120,17110,2591
|
|
20230727,125400,30841848720,17110,17120,17120,17110,2704
|
|
20230727,125300,30795571370,17120,17100,17120,17100,3647
|
|
20230727,125200,30733181170,17100,17100,17110,17100,5397
|
|
20230727,125100,30640868770,17110,17100,17110,17100,2058
|
|
20230727,125000,30605676160,17100,17100,17110,17100,2246
|
|
20230727,124900,30567269050,17110,17110,17110,17100,1170
|
|
20230727,124800,30547256500,17110,17100,17110,17100,1312
|
|
20230727,124700,30524820410,17100,17110,17120,17100,1622
|
|
20230727,124600,30497068280,17110,17110,17120,17110,418
|
|
20230727,124500,30489916000,17110,17110,17120,17110,1060
|
|
20230727,124400,30471778670,17110,17060,17110,17050,10276
|
|
20230727,124300,30296238530,17060,17070,17070,17050,2845
|
|
20230727,124200,30247721580,17070,17060,17070,17060,3165
|
|
20230727,124100,30193721120,17070,17060,17070,17060,1235
|
|
20230727,124000,30172651900,17060,17060,17070,17060,1398
|
|
20230727,123900,30148791370,17060,17070,17070,17060,2081
|
|
20230727,123800,30113277820,17070,17080,17080,17070,1568
|
|
20230727,123700,30086503850,17080,17080,17080,17070,1245
|
|
20230727,123600,30065241260,17080,17080,17100,17080,7927
|
|
20230727,123500,29929795970,17100,17040,17100,17040,8058
|
|
20230727,123400,29792317620,17040,17050,17050,17040,1946
|
|
20230727,123300,29759154610,17030,17030,17050,17020,1777
|
|
20230727,123200,29728889030,17030,17050,17050,17020,1330
|
|
20230727,123100,29706235430,17050,17030,17050,17020,3316
|
|
20230727,123000,29649751300,17030,17020,17030,17020,1770
|
|
20230727,122900,29619618940,17020,17020,17030,17010,4030
|
|
20230727,122800,29551028130,17020,17010,17020,17010,1160
|
|
20230727,122700,29531293570,17020,17010,17020,17010,1780
|
|
20230727,122600,29501007600,17020,17020,17020,17010,2581
|
|
20230727,122500,29457095910,17020,17010,17020,17010,1107
|
|
20230727,122400,29438263190,17020,17020,17020,17010,896
|
|
20230727,122300,29423014690,17020,17020,17020,17010,4951
|
|
20230727,122200,29338753710,17020,17020,17020,17010,4447
|
|
20230727,122100,29263099970,17020,17010,17020,17010,1107
|
|
20230727,122000,29244260960,17020,17030,17030,17010,11329
|
|
20230727,121900,29051432870,17030,17030,17040,17030,1124
|
|
20230727,121800,29032289860,17040,17030,17040,17030,2889
|
|
20230727,121700,28983090100,17040,17040,17040,17030,2252
|
|
20230727,121600,28944735740,17030,17040,17040,17030,5553
|
|
20230727,121500,28850130380,17040,17050,17060,17040,9001
|
|
20230727,121400,28696696590,17050,17060,17060,17050,1961
|
|
20230727,121300,28663260790,17050,17050,17060,17050,799
|
|
20230727,121200,28649637220,17060,17050,17060,17050,970
|
|
20230727,121100,28633098650,17050,17050,17060,17040,3997
|
|
20230727,121000,28564950800,17050,17060,17070,17050,9257
|
|
20230727,120900,28407037010,17050,17050,17060,17050,1144
|
|
20230727,120800,28387528390,17060,17050,17060,17050,700
|
|
20230727,120700,28375590330,17060,17050,17060,17050,1088
|
|
20230727,120600,28357038810,17050,17060,17060,17050,2383
|
|
20230727,120500,28316407820,17060,17060,17070,17050,2441
|
|
20230727,120400,28274771150,17060,17070,17070,17060,423
|
|
20230727,120300,28267553430,17070,17050,17080,17050,8902
|
|
20230727,120200,28115668170,17060,17050,17060,17050,1731
|
|
20230727,120100,28086138890,17060,17060,17070,17050,4804
|
|
20230727,120000,28004183490,17060,17080,17090,17060,2300
|
|
20230727,115900,27964926980,17090,17110,17110,17090,2817
|
|
20230727,115800,27916757110,17100,17120,17120,17100,7600
|
|
20230727,115700,27786717630,17120,17120,17130,17110,3238
|
|
20230727,115600,27731286360,17110,17120,17130,17110,3400
|
|
20230727,115500,27673081140,17120,17110,17160,17110,4562
|
|
20230727,115400,27594955480,17120,17140,17170,17100,12951
|
|
20230727,115300,27373168020,17140,17080,17180,17070,19914
|
|
20230727,115200,27031834410,17080,17070,17080,17070,4873
|
|
20230727,115100,26948627910,17060,17100,17100,17060,9057
|
|
20230727,115000,26793858460,17100,17070,17120,17070,2105
|
|
20230727,114900,26757881690,17070,17030,17120,17030,16085
|
|
20230727,114800,26483265990,17030,17040,17040,17030,2740
|
|
20230727,114700,26436597670,17030,17040,17040,17030,548
|
|
20230727,114600,26427261430,17040,17030,17040,17030,107
|
|
20230727,114500,26425438530,17030,17030,17040,17030,2250
|
|
20230727,114400,26387119400,17040,17040,17040,17030,117
|
|
20230727,114300,26385126190,17040,17030,17040,17030,999
|
|
20230727,114200,26368110910,17020,17030,17030,17020,1238
|
|
20230727,114100,26347027790,17030,17030,17040,17020,3858
|
|
20230727,114000,26281330270,17030,17050,17050,17030,2797
|
|
20230727,113900,26233677410,17050,17050,17060,17050,2302
|
|
20230727,113800,26194425970,17060,17050,17060,17050,739
|
|
20230727,113700,26181825470,17060,17060,17060,17050,3812
|
|
20230727,113600,26116823300,17050,17060,17060,17050,982
|
|
20230727,113500,26100075130,17060,17050,17070,17040,1648
|
|
20230727,113400,26071987110,17070,17070,17090,17050,2944
|
|
20230727,113300,26021771350,17090,17020,17090,17020,7180
|
|
20230727,113200,25899418270,17030,17020,17030,17020,1897
|
|
20230727,113100,25867114690,17030,17020,17030,17010,5535
|
|
20230727,113000,25772895860,17030,17010,17030,17010,2849
|
|
20230727,112900,25724411010,17040,17010,17040,17010,15957
|
|
20230727,112800,25452859840,17010,17020,17020,17010,14928
|
|
20230727,112700,25198934300,17010,17020,17020,17010,2919
|
|
20230727,112600,25149271010,17020,17030,17030,17010,14620
|
|
20230727,112500,24900456610,17030,17030,17040,17020,3419
|
|
20230727,112400,24842226990,17030,17030,17040,17030,2441
|
|
20230727,112300,24800655080,17030,17040,17040,17030,2702
|
|
20230727,112200,24754624770,17050,17050,17050,17030,1472
|
|
20230727,112100,24729541650,17040,17050,17050,17030,4726
|
|
20230727,112000,24649023970,17040,17040,17050,17040,1269
|
|
20230727,111900,24627390010,17050,17030,17060,17030,9142
|
|
20230727,111800,24471572000,17040,17020,17040,17010,25381
|
|
20230727,111700,24039367000,17020,17020,17030,17020,12468
|
|
20230727,111600,23827161350,17020,17030,17030,17020,2367
|
|
20230727,111500,23786872450,17030,17020,17030,17020,6997
|
|
20230727,111400,23667767720,17030,17030,17040,17020,5976
|
|
20230727,111300,23566030650,17030,17030,17040,17030,12665
|
|
20230727,111200,23350333990,17030,17050,17060,17030,33698
|
|
20230727,111100,22775979840,17050,17050,17060,17050,2774
|
|
20230727,111000,22728676720,17060,17060,17060,17050,3683
|
|
20230727,110900,22665874760,17050,17060,17060,17050,5240
|
|
20230727,110800,22576509840,17060,17060,17060,17050,2406
|
|
20230727,110700,22535467880,17060,17070,17070,17050,12274
|
|
20230727,110600,22326082920,17060,17110,17110,17060,24712
|
|
20230727,110500,21903795830,17100,17110,17110,17100,3163
|
|
20230727,110400,21849699090,17100,17110,17110,17100,8052
|
|
20230727,110300,21711943690,17110,17110,17110,17100,2434
|
|
20230727,110200,21670316380,17110,17110,17120,17100,5275
|
|
20230727,110100,21580064790,17110,17140,17140,17100,6919
|
|
20230727,110000,21461577020,17130,17150,17160,17130,4932
|
|
20230727,105900,21377006300,17150,17180,17180,17150,4372
|
|
20230727,105800,21301975920,17170,17200,17200,17170,5326
|
|
20230727,105700,21210489250,17180,17160,17190,17160,2263
|
|
20230727,105600,21171633000,17160,17200,17220,17160,7364
|
|
20230727,105500,21045051720,17200,17150,17200,17150,2679
|
|
20230727,105400,20999045350,17150,17150,17160,17140,4852
|
|
20230727,105300,20915824150,17150,17220,17220,17140,19448
|
|
20230727,105200,20581657650,17220,17240,17240,17220,2646
|
|
20230727,105100,20536076600,17240,17230,17240,17220,4772
|
|
20230727,105000,20453856350,17230,17250,17250,17220,4792
|
|
20230727,104900,20371268330,17250,17250,17250,17230,5295
|
|
20230727,104800,20279948010,17250,17210,17250,17210,8183
|
|
20230727,104700,20138951490,17210,17210,17220,17190,8699
|
|
20230727,104600,19989270730,17210,17200,17210,17190,5273
|
|
20230727,104500,19898563280,17190,17190,17200,17180,3999
|
|
20230727,104400,19829818250,17180,17180,17190,17170,4553
|
|
20230727,104300,19751597680,17180,17150,17180,17150,10723
|
|
20230727,104200,19567550600,17150,17150,17160,17150,473
|
|
20230727,104100,19559437820,17150,17150,17160,17140,2735
|
|
20230727,104000,19512532270,17150,17150,17150,17140,1243
|
|
20230727,103900,19491221310,17150,17140,17150,17130,8703
|
|
20230727,103800,19342059060,17140,17140,17140,17130,1065
|
|
20230727,103700,19323809980,17140,17140,17150,17130,3043
|
|
20230727,103600,19271645370,17150,17100,17150,17100,10729
|
|
20230727,103500,19088022400,17110,17110,17110,17100,1162
|
|
20230727,103400,19068145600,17100,17110,17110,17100,3321
|
|
20230727,103300,19011347480,17100,17120,17120,17100,4005
|
|
20230727,103200,18942822760,17110,17120,17120,17110,4981
|
|
20230727,103100,18857564890,17120,17120,17120,17110,2406
|
|
20230727,103000,18816388370,17110,17110,17120,17110,1478
|
|
20230727,102900,18791097930,17120,17130,17130,17120,536
|
|
20230727,102800,18781921340,17110,17110,17130,17100,2303
|
|
20230727,102700,18742514990,17110,17120,17130,17100,4709
|
|
20230727,102600,18661941810,17120,17120,17130,17120,2568
|
|
20230727,102500,18617975230,17110,17140,17140,17080,7350
|
|
20230727,102400,18492171300,17150,17160,17160,17140,6590
|
|
20230727,102300,18379132370,17150,17160,17170,17150,6091
|
|
20230727,102200,18274611830,17160,17160,17170,17150,5928
|
|
20230727,102100,18172890120,17160,17130,17160,17130,4770
|
|
20230727,102000,18091094810,17130,17110,17130,17100,11683
|
|
20230727,101900,17891053780,17110,17110,17120,17110,1927
|
|
20230727,101800,17858075330,17110,17070,17120,17060,15601
|
|
20230727,101700,17591530790,17080,17070,17090,17070,1187
|
|
20230727,101600,17571262860,17070,17090,17100,17070,2863
|
|
20230727,101500,17522357720,17100,17100,17100,17090,4132
|
|
20230727,101400,17451725490,17100,17090,17100,17090,2144
|
|
20230727,101300,17415073110,17090,17060,17090,17060,1411
|
|
20230727,101200,17390977120,17060,17050,17060,17050,4602
|
|
20230727,101100,17312483670,17060,17070,17070,17050,5990
|
|
20230727,101000,17210313250,17070,17100,17110,17070,10909
|
|
20230727,100900,17023818490,17100,17110,17110,17100,3508
|
|
20230727,100800,16963800710,17110,17100,17110,17100,4050
|
|
20230727,100700,16894515420,17100,17110,17110,17100,1734
|
|
20230727,100600,16864858150,17110,17120,17120,17100,2750
|
|
20230727,100500,16817790320,17130,17080,17130,17070,8627
|
|
20230727,100400,16670197900,17080,17070,17080,17060,4966
|
|
20230727,100300,16585441940,17070,17090,17090,17070,5157
|
|
20230727,100200,16497351800,17090,17050,17100,17050,7850
|
|
20230727,100100,16363270810,17060,17060,17070,17050,1497
|
|
20230727,100000,16337735410,17060,17050,17070,17040,1385
|
|
20230727,095900,16314120990,17040,17070,17070,17030,9178
|
|
20230727,095800,16157676610,17070,17050,17070,17050,1452
|
|
20230727,095700,16132908650,17050,17080,17080,17040,8530
|
|
20230727,095600,15987341640,17090,17080,17100,17080,6060
|
|
20230727,095500,15883776230,17080,17000,17090,17000,14877
|
|
20230727,095400,15630632900,17000,17010,17010,17000,3723
|
|
20230727,095300,15567327810,17010,17020,17030,17000,3692
|
|
20230727,095200,15504519790,17030,17000,17030,17000,3678
|
|
20230727,095100,15441963970,17030,17030,17050,17000,16442
|
|
20230727,095000,15162124620,17030,17010,17060,17000,16605
|
|
20230727,094900,14879490790,17010,17020,17030,17000,9050
|
|
20230727,094800,14725553930,17030,17030,17030,17020,2698
|
|
20230727,094700,14679621850,17040,17040,17050,17010,7759
|
|
20230727,094600,14547514690,17030,17030,17040,17030,1576
|
|
20230727,094500,14520673300,17030,17010,17030,17000,7582
|
|
20230727,094400,14391701570,17000,17010,17010,17000,3524
|
|
20230727,094300,14331780220,17020,17020,17020,17010,12495
|
|
20230727,094200,14119183630,17020,17100,17110,17020,15259
|
|
20230727,094100,13858727810,17100,17100,17110,17100,3240
|
|
20230727,094000,13803317780,17110,17090,17110,17080,5224
|
|
20230727,093900,13714017420,17090,17090,17110,17080,4632
|
|
20230727,093800,13634849970,17090,17130,17150,17090,5453
|
|
20230727,093700,13541480860,17130,17170,17200,17130,19880
|
|
20230727,093600,13200206300,17160,17120,17190,17110,15803
|
|
20230727,093500,12929191570,17120,17050,17120,17050,9032
|
|
20230727,093400,12774922480,17060,17050,17060,17040,6062
|
|
20230727,093300,12671550760,17060,16990,17060,16970,11649
|
|
20230727,093200,12473225910,16990,17040,17040,16980,16234
|
|
20230727,093100,12197049860,17040,17040,17140,17000,17605
|
|
20230727,093000,11896674050,17030,16940,17030,16940,12634
|
|
20230727,092900,11682156900,16930,16890,16940,16880,13185
|
|
20230727,092800,11459207120,16890,16850,16910,16840,15349
|
|
20230727,092700,11200331780,16840,16850,16850,16830,12786
|
|
20230727,092600,10985001380,16850,16850,16850,16840,5375
|
|
20230727,092500,10894449200,16840,16900,16900,16840,9589
|
|
20230727,092400,10732728900,16900,16920,16930,16900,11926
|
|
20230727,092300,10531019490,16930,16850,16930,16840,15312
|
|
20230727,092200,10272529210,16850,16810,16870,16790,12967
|
|
20230727,092100,10054257450,16810,16790,16810,16720,44557
|
|
20230727,092000,9307879720,16790,16790,16810,16780,5975
|
|
20230727,091900,9207510630,16790,16800,16820,16740,37305
|
|
20230727,091800,8582061850,16810,16780,16820,16770,8098
|
|
20230727,091700,8446036340,16770,16780,16790,16760,10238
|
|
20230727,091600,8274312810,16780,16860,16860,16770,20290
|
|
20230727,091500,7933235340,16860,16840,16880,16830,11551
|
|
20230727,091400,7738562780,16840,16750,16840,16750,16380
|
|
20230727,091300,7463192950,16780,16750,16830,16720,28736
|
|
20230727,091200,6981133460,16750,16810,16830,16740,33532
|
|
20230727,091100,6418421050,16810,16820,16840,16780,11229
|
|
20230727,091000,6229700660,16840,16800,16870,16780,20527
|
|
20230727,090900,5884189660,16800,16760,16850,16700,35361
|
|
20230727,090800,5291375200,16760,16890,16960,16750,30936
|
|
20230727,090700,4770261060,16850,17050,17050,16850,53150
|
|
20230727,090600,3869651000,17050,17130,17160,17030,31456
|
|
20230727,090500,3331572770,17160,17080,17190,17070,18567
|
|
20230727,090400,3013839440,17080,17270,17270,17080,12555
|
|
20230727,090300,2798013320,17230,17230,17280,17200,39577
|
|
20230727,090200,2115224280,17230,17070,17260,17060,27036
|
|
20230727,090100,1650984570,17060,17170,17200,17040,36980
|
|
20230727,090000,1017675540,17110,16980,17190,16940,59360
|