612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,190900,6453098250,17000,17000,17000,17000,7289
|
|
20230728,190800,6453098250,17000,17000,17000,17000,0
|
|
20230728,190700,6453098250,17000,17000,17000,17000,0
|
|
20230728,190600,6453098250,17000,17000,17000,17000,0
|
|
20230728,190500,6453098250,17000,17000,17000,17000,0
|
|
20230728,190400,6453098250,17000,17000,17000,17000,0
|
|
20230728,190300,6453098250,17000,17000,17000,17000,0
|
|
20230728,190200,6453098250,17000,17000,17000,17000,0
|
|
20230728,190100,6453098250,17000,17000,17000,17000,0
|
|
20230728,190000,6453098250,17000,17000,17000,17000,0
|
|
20230728,185900,6453098250,17000,17000,17000,17000,0
|
|
20230728,185800,6453098250,17000,17000,17000,17000,0
|
|
20230728,185700,6453098250,17000,17000,17000,17000,0
|
|
20230728,185600,6453098250,17000,17000,17000,17000,0
|
|
20230728,185500,6453098250,17000,17000,17000,17000,0
|
|
20230728,185400,6453098250,17000,17000,17000,17000,0
|
|
20230728,185300,6453098250,17000,17000,17000,17000,0
|
|
20230728,185200,6453098250,17000,17000,17000,17000,0
|
|
20230728,185100,6453098250,17000,17000,17000,17000,0
|
|
20230728,185000,6453098250,17000,17000,17000,17000,0
|
|
20230728,184900,6453098250,17000,17000,17000,17000,0
|
|
20230728,184800,6453098250,17000,17000,17000,17000,0
|
|
20230728,184700,6453098250,17000,17000,17000,17000,0
|
|
20230728,184600,6453098250,17000,17000,17000,17000,0
|
|
20230728,184500,6453098250,17000,17000,17000,17000,0
|
|
20230728,184400,6453098250,17000,17000,17000,17000,0
|
|
20230728,184300,6453098250,17000,17000,17000,17000,0
|
|
20230728,184200,6453098250,17000,17000,17000,17000,0
|
|
20230728,184100,6453098250,17000,17000,17000,17000,0
|
|
20230728,184000,6453098250,17000,17000,17000,17000,0
|
|
20230728,183900,6453098250,17000,17000,17000,17000,7289
|
|
20230728,183800,6453098250,17000,17000,17000,17000,0
|
|
20230728,183700,6453098250,17000,17000,17000,17000,0
|
|
20230728,183600,6453098250,17000,17000,17000,17000,0
|
|
20230728,183500,6453098250,17000,17000,17000,17000,0
|
|
20230728,183400,6453098250,17000,17000,17000,17000,0
|
|
20230728,183300,6453098250,17000,17000,17000,17000,0
|
|
20230728,183200,6453098250,17000,17000,17000,17000,0
|
|
20230728,183100,6453098250,17000,17000,17000,17000,0
|
|
20230728,183000,6453098250,17000,17000,17000,17000,0
|
|
20230728,182900,6453098250,17000,17000,17000,17000,0
|
|
20230728,182800,6453098250,17000,17000,17000,17000,0
|
|
20230728,182700,6453098250,17000,17000,17000,17000,0
|
|
20230728,182600,6453098250,17000,17000,17000,17000,0
|
|
20230728,182500,6453098250,17000,17000,17000,17000,0
|
|
20230728,182400,6453098250,17000,17000,17000,17000,0
|
|
20230728,182300,6453098250,17000,17000,17000,17000,0
|
|
20230728,182200,6453098250,17000,17000,17000,17000,0
|
|
20230728,182100,6453098250,17000,17000,17000,17000,0
|
|
20230728,182000,6453098250,17000,17000,17000,17000,0
|
|
20230728,181900,6453098250,17000,17000,17000,17000,0
|
|
20230728,181800,6453098250,17000,17000,17000,17000,0
|
|
20230728,181700,6453098250,17000,17000,17000,17000,0
|
|
20230728,181600,6453098250,17000,17000,17000,17000,0
|
|
20230728,181500,6453098250,17000,17000,17000,17000,0
|
|
20230728,181400,6453098250,17000,17000,17000,17000,0
|
|
20230728,181300,6453098250,17000,17000,17000,17000,0
|
|
20230728,181200,6453098250,17000,17000,17000,17000,0
|
|
20230728,181100,6453098250,17000,17000,17000,17000,0
|
|
20230728,181000,6453098250,17000,17000,17000,17000,0
|
|
20230728,180900,6453098250,17000,17000,17000,17000,7289
|
|
20230728,180800,6453098250,17000,17000,17000,17000,0
|
|
20230728,180700,6453098250,17000,17000,17000,17000,0
|
|
20230728,180600,6453098250,17000,17000,17000,17000,0
|
|
20230728,180500,6453098250,17000,17000,17000,17000,0
|
|
20230728,180400,6453098250,17000,17000,17000,17000,0
|
|
20230728,180300,6453098250,17000,17000,17000,17000,0
|
|
20230728,180200,6453098250,17000,17000,17000,17000,0
|
|
20230728,180100,6453098250,17000,17000,17000,17000,0
|
|
20230728,180000,6453098250,17000,17000,17000,17000,0
|
|
20230728,175900,6453098250,17000,17000,17000,17000,0
|
|
20230728,175800,6453098250,17000,17000,17000,17000,0
|
|
20230728,175700,6453098250,17000,17000,17000,17000,0
|
|
20230728,175600,6453098250,17000,17000,17000,17000,0
|
|
20230728,175500,6453098250,17000,17000,17000,17000,0
|
|
20230728,175400,6453098250,17000,17000,17000,17000,0
|
|
20230728,175300,6453098250,17000,17000,17000,17000,0
|
|
20230728,175200,6453098250,17000,17000,17000,17000,0
|
|
20230728,175100,6453098250,17000,17000,17000,17000,0
|
|
20230728,175000,6453098250,17000,17000,17000,17000,0
|
|
20230728,174900,6453098250,17000,17000,17000,17000,0
|
|
20230728,174800,6453098250,17000,17000,17000,17000,0
|
|
20230728,174700,6453098250,17000,17000,17000,17000,0
|
|
20230728,174600,6453098250,17000,17000,17000,17000,0
|
|
20230728,174500,6453098250,17000,17000,17000,17000,0
|
|
20230728,174400,6453098250,17000,17000,17000,17000,0
|
|
20230728,174300,6453098250,17000,17000,17000,17000,0
|
|
20230728,174200,6453098250,17000,17000,17000,17000,0
|
|
20230728,174100,6453098250,17000,17000,17000,17000,0
|
|
20230728,174000,6453098250,17000,17000,17000,17000,0
|
|
20230728,173900,6453098250,17000,17000,17000,17000,7289
|
|
20230728,173800,6453098250,17000,17000,17000,17000,0
|
|
20230728,173700,6453098250,17000,17000,17000,17000,0
|
|
20230728,173600,6453098250,17000,17000,17000,17000,0
|
|
20230728,173500,6453098250,17000,17000,17000,17000,0
|
|
20230728,173400,6453098250,17000,17000,17000,17000,0
|
|
20230728,173300,6453098250,17000,17000,17000,17000,0
|
|
20230728,173200,6453098250,17000,17000,17000,17000,0
|
|
20230728,173100,6453098250,17000,17000,17000,17000,0
|
|
20230728,173000,6453098250,17000,17000,17000,17000,0
|
|
20230728,172900,6453098250,17000,17000,17000,17000,0
|
|
20230728,172800,6453098250,17000,17000,17000,17000,0
|
|
20230728,172700,6453098250,17000,17000,17000,17000,0
|
|
20230728,172600,6453098250,17000,17000,17000,17000,0
|
|
20230728,172500,6453098250,17000,17000,17000,17000,0
|
|
20230728,172400,6453098250,17000,17000,17000,17000,0
|
|
20230728,172300,6453098250,17000,17000,17000,17000,0
|
|
20230728,172200,6453098250,17000,17000,17000,17000,0
|
|
20230728,172100,6453098250,17000,17000,17000,17000,0
|
|
20230728,172000,6453098250,17000,17000,17000,17000,0
|
|
20230728,171900,6453098250,17000,17000,17000,17000,0
|
|
20230728,171800,6453098250,17000,17000,17000,17000,0
|
|
20230728,171700,6453098250,17000,17000,17000,17000,0
|
|
20230728,171600,6453098250,17000,17000,17000,17000,0
|
|
20230728,171500,6453098250,17000,17000,17000,17000,0
|
|
20230728,171400,6453098250,17000,17000,17000,17000,0
|
|
20230728,171300,6453098250,17000,17000,17000,17000,0
|
|
20230728,171200,6453098250,17000,17000,17000,17000,0
|
|
20230728,171100,6453098250,17000,17000,17000,17000,0
|
|
20230728,171000,6453098250,17000,17000,17000,17000,0
|
|
20230728,170900,6453098250,17000,17000,17000,17000,7289
|
|
20230728,170800,6453098250,17000,17000,17000,17000,0
|
|
20230728,170700,6453098250,17000,17000,17000,17000,0
|
|
20230728,170600,6453098250,17000,17000,17000,17000,0
|
|
20230728,170500,6453098250,17000,17000,17000,17000,0
|
|
20230728,170400,6453098250,17000,17000,17000,17000,0
|
|
20230728,170300,6453098250,17000,17000,17000,17000,0
|
|
20230728,170200,6453098250,17000,17000,17000,17000,0
|
|
20230728,170100,6453098250,17000,17000,17000,17000,0
|
|
20230728,170000,6453098250,17000,17000,17000,17000,0
|
|
20230728,165900,6453098250,17000,17000,17000,17000,0
|
|
20230728,165800,6453098250,17000,17000,17000,17000,0
|
|
20230728,165700,6453098250,17000,17000,17000,17000,0
|
|
20230728,165600,6453098250,17000,17000,17000,17000,0
|
|
20230728,165500,6453098250,17000,17000,17000,17000,0
|
|
20230728,165400,6453098250,17000,17000,17000,17000,0
|
|
20230728,165300,6453098250,17000,17000,17000,17000,0
|
|
20230728,165200,6453098250,17000,17000,17000,17000,0
|
|
20230728,165100,6453098250,17000,17000,17000,17000,0
|
|
20230728,165000,6453098250,17000,17000,17000,17000,0
|
|
20230728,164900,6453098250,17000,17000,17000,17000,0
|
|
20230728,164800,6453098250,17000,17000,17000,17000,0
|
|
20230728,164700,6453098250,17000,17000,17000,17000,0
|
|
20230728,164600,6453098250,17000,17000,17000,17000,0
|
|
20230728,164500,6453098250,17000,17000,17000,17000,0
|
|
20230728,164400,6453098250,17000,17000,17000,17000,0
|
|
20230728,164300,6453098250,17000,17000,17000,17000,0
|
|
20230728,164200,6453098250,17000,17000,17000,17000,0
|
|
20230728,164100,6453098250,17000,17000,17000,17000,0
|
|
20230728,164000,6453098250,17000,17000,17000,17000,0
|
|
20230728,163900,6453098250,17000,17000,17000,17000,7289
|
|
20230728,163800,6453098250,17000,17000,17000,17000,0
|
|
20230728,163700,6453098250,17000,17000,17000,17000,0
|
|
20230728,163600,6453098250,17000,17000,17000,17000,0
|
|
20230728,163500,6453098250,17000,17000,17000,17000,0
|
|
20230728,163400,6453098250,17000,17000,17000,17000,0
|
|
20230728,163300,6453098250,17000,17000,17000,17000,0
|
|
20230728,163200,6453098250,17000,17000,17000,17000,0
|
|
20230728,163100,6453098250,17000,17000,17000,17000,0
|
|
20230728,163000,6453098250,17000,17000,17000,17000,0
|
|
20230728,162900,6453098250,17000,17000,17000,17000,0
|
|
20230728,162800,6453098250,17000,17000,17000,17000,0
|
|
20230728,162700,6453098250,17000,17000,17000,17000,0
|
|
20230728,162600,6453098250,17000,17000,17000,17000,0
|
|
20230728,162500,6453098250,17000,17000,17000,17000,0
|
|
20230728,162400,6453098250,17000,17000,17000,17000,0
|
|
20230728,162300,6453098250,17000,17000,17000,17000,0
|
|
20230728,162200,6453098250,17000,17000,17000,17000,0
|
|
20230728,162100,6453098250,17000,17000,17000,17000,0
|
|
20230728,162000,6453098250,17000,17000,17000,17000,0
|
|
20230728,161900,6453098250,17000,17000,17000,17000,0
|
|
20230728,161800,6453098250,17000,17000,17000,17000,0
|
|
20230728,161700,6453098250,17000,17000,17000,17000,0
|
|
20230728,161600,6453098250,17000,17000,17000,17000,0
|
|
20230728,161500,6453098250,17000,17000,17000,17000,0
|
|
20230728,161400,6453098250,17000,17000,17000,17000,0
|
|
20230728,161300,6453098250,17000,17000,17000,17000,0
|
|
20230728,161200,6453098250,17000,17000,17000,17000,0
|
|
20230728,161100,6453098250,17000,17000,17000,17000,0
|
|
20230728,161000,6453098250,17000,17000,17000,17000,0
|
|
20230728,160900,6453098250,17000,17000,17000,17000,7289
|
|
20230728,160800,6453098250,17000,17000,17000,17000,0
|
|
20230728,160700,6453098250,17000,17000,17000,17000,0
|
|
20230728,160600,6453098250,17000,17000,17000,17000,0
|
|
20230728,160500,6453098250,17000,17000,17000,17000,0
|
|
20230728,160400,6453098250,17000,17000,17000,17000,0
|
|
20230728,160300,6453098250,17000,17000,17000,17000,0
|
|
20230728,160200,6453098250,17000,17000,17000,17000,0
|
|
20230728,160100,6453098250,17000,17000,17000,17000,0
|
|
20230728,160000,6453098250,17000,17000,17000,17000,0
|
|
20230728,155900,6453098250,17000,17000,17000,17000,0
|
|
20230728,155800,6453098250,17000,17000,17000,17000,0
|
|
20230728,155700,6453098250,17000,17000,17000,17000,0
|
|
20230728,155600,6453098250,17000,17000,17000,17000,0
|
|
20230728,155500,6453098250,17000,17000,17000,17000,0
|
|
20230728,155400,6453098250,17000,17000,17000,17000,0
|
|
20230728,155300,6453098250,17000,17000,17000,17000,0
|
|
20230728,155200,6453098250,17000,17000,17000,17000,0
|
|
20230728,155100,6453098250,17000,17000,17000,17000,0
|
|
20230728,155000,6453098250,17000,17000,17000,17000,0
|
|
20230728,154900,6453098250,17000,17000,17000,17000,0
|
|
20230728,154800,6453098250,17000,17000,17000,17000,0
|
|
20230728,154700,6453098250,17000,17000,17000,17000,0
|
|
20230728,154600,6453098250,17000,17000,17000,17000,0
|
|
20230728,154500,6453098250,17000,17000,17000,17000,0
|
|
20230728,154400,6453098250,17000,17000,17000,17000,0
|
|
20230728,154300,6453098250,17000,17000,17000,17000,0
|
|
20230728,154200,6453098250,17000,17000,17000,17000,0
|
|
20230728,154100,6453098250,17000,17000,17000,17000,0
|
|
20230728,154000,6453098250,17000,17000,17000,17000,0
|
|
20230728,153900,6453098250,17000,17000,17000,17000,7289
|
|
20230728,153800,6453098250,17000,17000,17000,17000,0
|
|
20230728,153700,6453098250,17000,17000,17000,17000,0
|
|
20230728,153600,6453098250,17000,17000,17000,17000,0
|
|
20230728,153500,6453098250,17000,17000,17000,17000,0
|
|
20230728,153400,6453098250,17000,17000,17000,17000,0
|
|
20230728,153300,6453098250,17000,17000,17000,17000,0
|
|
20230728,153200,6453098250,17000,17000,17000,17000,0
|
|
20230728,153100,6453098250,17000,17000,17000,17000,0
|
|
20230728,153000,6453098250,17000,17000,17000,17000,7289
|
|
20230728,152900,6329185250,17000,17000,17000,17000,0
|
|
20230728,152800,6329185250,17000,17000,17000,17000,0
|
|
20230728,152700,6329185250,17000,17000,17000,17000,0
|
|
20230728,152600,6329185250,17000,17000,17000,17000,0
|
|
20230728,152500,6329185250,17000,17000,17000,17000,0
|
|
20230728,152400,6329185250,17000,17000,17000,17000,0
|
|
20230728,152300,6329185250,17000,17000,17000,17000,0
|
|
20230728,152200,6329185250,17000,17000,17000,17000,0
|
|
20230728,152100,6329185250,17000,17000,17000,17000,0
|
|
20230728,152000,6329185250,17000,17000,17000,17000,0
|
|
20230728,151900,6329185250,17000,16980,17000,16970,2416
|
|
20230728,151800,6288153990,16970,16990,16990,16970,552
|
|
20230728,151700,6278778090,16980,16970,16980,16970,258
|
|
20230728,151600,6274398630,16980,16980,16980,16960,549
|
|
20230728,151500,6265078750,16980,16960,16980,16950,899
|
|
20230728,151400,6249833080,16950,16950,16960,16950,151
|
|
20230728,151300,6247273580,16950,16960,16960,16950,1033
|
|
20230728,151200,6229764080,16960,16970,16980,16950,701
|
|
20230728,151100,6217873690,16970,16990,16990,16970,714
|
|
20230728,151000,6205752620,16980,16980,16990,16980,68
|
|
20230728,150900,6204597950,16990,16980,16990,16980,345
|
|
20230728,150800,6198739600,16980,16980,16990,16980,142
|
|
20230728,150700,6196328300,16990,16980,16990,16980,421
|
|
20230728,150600,6189176510,16990,16970,16990,16960,1712
|
|
20230728,150500,6160127030,16970,16990,17000,16970,147
|
|
20230728,150400,6157630420,17000,17000,17000,16970,166
|
|
20230728,150300,6154811650,16990,16960,16990,16960,1052
|
|
20230728,150200,6136947370,16970,16970,16970,16960,327
|
|
20230728,150100,6131398540,16970,16950,16970,16950,250
|
|
20230728,150000,6127161020,16950,16980,16980,16950,757
|
|
20230728,145900,6114326180,16980,16990,16990,16980,212
|
|
20230728,145800,6110724880,17000,17000,17000,16960,462
|
|
20230728,145700,6102876860,17000,17010,17010,16990,2103
|
|
20230728,145600,6067137850,17010,17000,17010,17000,912
|
|
20230728,145500,6051632980,17010,17010,17010,17000,1034
|
|
20230728,145400,6034054940,17010,17000,17010,17000,254
|
|
20230728,145300,6029736380,17000,17000,17000,17000,173
|
|
20230728,145200,6026795380,17000,16970,17000,16960,66
|
|
20230728,145100,6025673640,17000,16960,17000,16960,243
|
|
20230728,145000,6021550760,17000,16980,17000,16960,31
|
|
20230728,144900,6021024900,17000,17000,17000,17000,117
|
|
20230728,144800,6019035900,17000,17000,17000,17000,133
|
|
20230728,144700,6016774900,17000,17000,17000,16950,269
|
|
20230728,144600,6012205050,17000,17000,17010,16920,1486
|
|
20230728,144500,5986988330,17010,17000,17010,17000,56
|
|
20230728,144400,5986036260,17010,17000,17010,16980,331
|
|
20230728,144300,5980412590,17000,16980,17000,16980,167
|
|
20230728,144200,5977575960,16990,17000,17000,16990,64
|
|
20230728,144100,5976488080,17000,16990,17000,16990,429
|
|
20230728,144000,5969195490,17000,16980,17000,16980,765
|
|
20230728,143900,5956198340,16980,17000,17000,16970,19
|
|
20230728,143800,5955875650,17000,16970,17000,16970,517
|
|
20230728,143700,5947096420,16970,16920,16970,16920,231
|
|
20230728,143600,5943183790,16920,16910,16920,16900,820
|
|
20230728,143500,5929320340,16910,16910,16910,16900,91
|
|
20230728,143400,5927781660,16910,16910,16910,16900,778
|
|
20230728,143300,5914626780,16910,16910,16910,16910,162
|
|
20230728,143200,5911887360,16910,16900,16910,16900,42
|
|
20230728,143100,5911177540,16900,16900,16910,16890,305
|
|
20230728,143000,5906023270,16900,16920,16920,16900,1476
|
|
20230728,142900,5881077300,16920,16920,16920,16920,43
|
|
20230728,142800,5880349740,16920,16900,16920,16900,584
|
|
20230728,142700,5870477300,16910,16910,16910,16910,212
|
|
20230728,142600,5866892380,16910,16910,16920,16910,1507
|
|
20230728,142500,5841405600,16910,16920,16920,16910,1244
|
|
20230728,142400,5820362910,16920,16920,16920,16920,306
|
|
20230728,142300,5815185390,16930,16930,16930,16920,1709
|
|
20230728,142200,5786259470,16940,16940,16940,16940,1
|
|
20230728,142100,5786242530,16940,16950,16970,16930,799
|
|
20230728,142000,5772711870,16950,16940,16950,16940,342
|
|
20230728,141900,5766918370,16950,16950,16950,16950,155
|
|
20230728,141800,5764291120,16950,16980,16980,16950,183
|
|
20230728,141700,5761187600,16960,16980,16980,16960,229
|
|
20230728,141600,5757302320,16980,16980,16980,16980,224
|
|
20230728,141500,5753498800,16980,16950,16980,16950,35
|
|
20230728,141400,5752904740,16990,16990,16990,16990,58
|
|
20230728,141300,5751919320,16950,16950,16950,16940,516
|
|
20230728,141200,5743174820,16950,16970,16980,16950,745
|
|
20230728,141100,5730542680,16980,16980,16980,16980,17
|
|
20230728,141000,5730254020,16980,16970,16980,16970,169
|
|
20230728,140900,5727385230,16970,16990,16990,16960,1545
|
|
20230728,140800,5701165600,16980,17000,17010,16980,1458
|
|
20230728,140700,5676378950,16990,17020,17020,16990,1752
|
|
20230728,140600,5646594320,17010,17010,17010,17010,39
|
|
20230728,140500,5645930930,17010,17010,17030,17010,298
|
|
20230728,140400,5640861190,17010,17010,17010,17000,292
|
|
20230728,140300,5635896000,17010,17030,17030,17010,1332
|
|
20230728,140200,5613237900,17020,17030,17030,17020,271
|
|
20230728,140100,5608623440,17030,17020,17030,17020,912
|
|
20230728,140000,5593100860,17030,17040,17040,17030,33
|
|
20230728,135900,5592538600,17040,17030,17040,17030,65
|
|
20230728,135800,5591431060,17020,17040,17040,17020,587
|
|
20230728,135700,5581440060,17040,17040,17040,17040,77
|
|
20230728,135600,5580127980,17050,17080,17080,17010,2079
|
|
20230728,135500,5544741310,17080,17070,17080,17070,119
|
|
20230728,135400,5542709710,17070,17070,17070,17070,143
|
|
20230728,135300,5540268700,17070,17070,17070,17070,13
|
|
20230728,135200,5540046790,17080,17020,17080,17020,293
|
|
20230728,135100,5535054170,17020,17010,17020,17010,177
|
|
20230728,135000,5532043240,17010,17040,17040,17010,1255
|
|
20230728,134900,5510688930,17080,17080,17080,17080,70
|
|
20230728,134800,5509493330,17080,17030,17080,17030,459
|
|
20230728,134700,5501675760,17030,17050,17080,17030,144
|
|
20230728,134600,5499221530,17080,17060,17080,17050,1081
|
|
20230728,134500,5480787280,17060,17080,17080,17060,204
|
|
20230728,134400,5477304820,17080,17070,17080,17060,126
|
|
20230728,134300,5475154000,17070,17080,17080,17070,165
|
|
20230728,134200,5472336960,17080,17120,17120,17080,1888
|
|
20230728,134100,5440052280,17120,17120,17120,17110,17
|
|
20230728,134000,5439761270,17110,17120,17120,17100,581
|
|
20230728,133900,5429824290,17120,17110,17120,17100,238
|
|
20230728,133800,5425752580,17120,17120,17120,17120,265
|
|
20230728,133700,5421215780,17120,17120,17120,17120,369
|
|
20230728,133600,5414898500,17120,17120,17120,17110,821
|
|
20230728,133500,5400843090,17120,17100,17120,17100,657
|
|
20230728,133400,5389602370,17100,17100,17100,17100,678
|
|
20230728,133300,5378008570,17080,17070,17090,17070,1749
|
|
20230728,133200,5348132070,17060,17060,17060,17050,758
|
|
20230728,133100,5335201250,17060,17040,17060,17040,119
|
|
20230728,133000,5333172290,17040,17040,17040,17040,342
|
|
20230728,132900,5327344610,17040,17040,17040,17030,71
|
|
20230728,132800,5326134800,17030,17030,17040,17030,287
|
|
20230728,132700,5321245610,17030,17040,17050,17020,1038
|
|
20230728,132600,5303565080,17020,17070,17070,17020,94
|
|
20230728,132500,5301963330,17080,17080,17080,17080,0
|
|
20230728,132400,5301963330,17080,17060,17080,17010,732
|
|
20230728,132300,5289500200,17080,17090,17090,17080,96
|
|
20230728,132200,5287860290,17080,17080,17080,17020,400
|
|
20230728,132100,5281041330,17090,17060,17090,17060,976
|
|
20230728,132000,5264382090,17060,17040,17060,17030,493
|
|
20230728,131900,5255978510,17040,17020,17050,17020,143
|
|
20230728,131800,5253541770,17010,17050,17050,17010,117
|
|
20230728,131700,5251551080,17050,17040,17050,17010,348
|
|
20230728,131600,5245627990,17050,17040,17050,17040,76
|
|
20230728,131500,5244332560,17040,17040,17040,17040,1
|
|
20230728,131400,5244315520,17060,17030,17060,17020,632
|
|
20230728,131300,5233553730,17060,17060,17060,17060,12
|
|
20230728,131200,5233349010,17060,17060,17060,17060,10
|
|
20230728,131100,5233178410,17060,17070,17070,17010,55
|
|
20230728,131000,5232240210,17070,17070,17070,17070,48
|
|
20230728,130900,5231420850,17010,17020,17070,17010,210
|
|
20230728,130800,5227843480,16990,17000,17000,16990,887
|
|
20230728,130700,5212766220,16990,17000,17000,16990,88
|
|
20230728,130600,5211270630,17000,17020,17020,16970,1410
|
|
20230728,130500,5187319740,17000,17020,17020,17000,1939
|
|
20230728,130400,5154350540,17080,17100,17100,17010,2073
|
|
20230728,130300,5119069720,17030,17020,17060,17020,291
|
|
20230728,130200,5114110580,17030,17030,17030,17020,198
|
|
20230728,130100,5110740050,17010,17030,17110,17010,3151
|
|
20230728,130000,5057105500,17120,17130,17130,17030,999
|
|
20230728,125900,5040074610,17130,17060,17140,17030,35
|
|
20230728,125800,5039476250,17150,17030,17180,17030,4046
|
|
20230728,125700,4970012810,17030,17030,17030,17030,2
|
|
20230728,125600,4969978750,17070,17030,17070,17030,180
|
|
20230728,125500,4966909690,17010,17050,17050,17010,878
|
|
20230728,125400,4951964700,17050,17050,17050,17050,13
|
|
20230728,125300,4951743050,17050,17050,17050,17020,163
|
|
20230728,125200,4948967390,17050,17020,17050,17020,265
|
|
20230728,125100,4944455480,17020,17050,17050,17020,251
|
|
20230728,125000,4940181310,17050,17010,17050,17010,504
|
|
20230728,124900,4931608110,17010,17010,17050,17010,340
|
|
20230728,124800,4925819470,17010,17070,17070,17010,3333
|
|
20230728,124700,4869098000,17070,17030,17070,17030,52
|
|
20230728,124600,4868211900,17030,17070,17080,17030,113
|
|
20230728,124500,4866285360,17070,17040,17070,17040,949
|
|
20230728,124400,4850112950,17040,17080,17080,17040,2597
|
|
20230728,124300,4805819970,17080,17100,17100,17080,1997
|
|
20230728,124200,4771709240,17090,17170,17170,17080,1286
|
|
20230728,124100,4749709380,17170,17150,17170,17150,60
|
|
20230728,124000,4748680120,17170,17150,17170,17150,599
|
|
20230728,123900,4738406670,17150,17170,17170,17150,137
|
|
20230728,123800,4736055240,17170,17150,17170,17150,1855
|
|
20230728,123700,4704240040,17140,17150,17150,17140,213
|
|
20230728,123600,4700589210,17150,17150,17150,17150,305
|
|
20230728,123500,4695358460,17150,17170,17170,17130,316
|
|
20230728,123400,4689940080,17170,17170,17170,17170,16
|
|
20230728,123300,4689665360,17170,17170,17180,17170,47
|
|
20230728,123200,4688858060,17180,17160,17180,17160,23
|
|
20230728,123100,4688463300,17160,17180,17180,17160,72
|
|
20230728,123000,4687227320,17180,17170,17190,17170,282
|
|
20230728,122900,4682381170,17130,17180,17180,17130,112
|
|
20230728,122800,4680461980,17150,17150,17190,17150,895
|
|
20230728,122700,4665110490,17150,17170,17170,17150,107
|
|
20230728,122600,4663274620,17170,17170,17170,17170,4
|
|
20230728,122500,4663205940,17150,17140,17160,17130,2191
|
|
20230728,122400,4625618520,17140,17120,17150,17120,194
|
|
20230728,122300,4622293500,17130,17140,17140,17130,117
|
|
20230728,122200,4620289170,17140,17140,17140,17140,49
|
|
20230728,122100,4619449310,17140,17140,17150,17140,46
|
|
20230728,122000,4618660720,17150,17110,17150,17110,29
|
|
20230728,121900,4618163440,17150,17150,17150,17150,20
|
|
20230728,121800,4617820440,17110,17150,17150,17110,94
|
|
20230728,121700,4616212060,17160,17160,17160,17150,90
|
|
20230728,121600,4614668400,17170,17100,17190,17100,138
|
|
20230728,121500,4612303440,17100,17090,17170,17090,102
|
|
20230728,121400,4610559140,17090,17180,17180,17090,183
|
|
20230728,121300,4607420920,17220,17220,17220,17220,0
|
|
20230728,121200,4607420920,17220,17110,17230,17110,3112
|
|
20230728,121100,4554063600,17110,17120,17120,17110,20
|
|
20230728,121000,4553721370,17110,17110,17110,17070,318
|
|
20230728,120900,4548284430,17110,17090,17110,17040,313
|
|
20230728,120800,4542937340,17040,17090,17090,17040,140
|
|
20230728,120700,4540547650,17090,17080,17100,17080,102
|
|
20230728,120600,4538804370,17060,17060,17060,17050,369
|
|
20230728,120500,4532509880,17060,17060,17060,17060,184
|
|
20230728,120400,4529370840,17050,17050,17060,17050,296
|
|
20230728,120300,4524323180,17060,17050,17060,17050,63
|
|
20230728,120200,4523248500,17060,17060,17060,17060,53
|
|
20230728,120100,4522344320,17080,17060,17090,17040,151
|
|
20230728,120000,4519766380,17080,17060,17080,17060,52
|
|
20230728,115900,4518879160,17060,17070,17070,17060,28
|
|
20230728,115800,4518401460,17060,17040,17060,17040,73
|
|
20230728,115700,4517156200,17040,17040,17040,17040,10
|
|
20230728,115600,4516985800,17020,17080,17080,17020,48
|
|
20230728,115500,4516166020,17080,17010,17080,17010,90
|
|
20230728,115400,4514630150,17020,17060,17060,17020,714
|
|
20230728,115300,4502470720,17060,17060,17070,17060,11
|
|
20230728,115200,4502283040,17060,17040,17070,17040,224
|
|
20230728,115100,4498463450,17040,17070,17070,17040,356
|
|
20230728,115000,4492394120,17070,17070,17070,17070,8
|
|
20230728,114900,4492257560,17070,17070,17080,17070,264
|
|
20230728,114800,4487751050,17070,17090,17090,17050,783
|
|
20230728,114700,4474382760,17090,17100,17100,17090,155
|
|
20230728,114600,4471732290,17100,17100,17100,17090,884
|
|
20230728,114500,4456618180,17100,17090,17100,17090,212
|
|
20230728,114400,4452993910,17100,17100,17100,17100,9
|
|
20230728,114300,4452840010,17090,17100,17100,17090,395
|
|
20230728,114200,4446085600,17100,17080,17100,17080,124
|
|
20230728,114100,4443967560,17070,17100,17100,17050,853
|
|
20230728,114000,4429415260,17100,17120,17140,17090,313
|
|
20230728,113900,4424062390,17110,17110,17110,17110,314
|
|
20230728,113800,4418689850,17110,17100,17120,17100,355
|
|
20230728,113700,4412616750,17100,17120,17120,17100,252
|
|
20230728,113600,4408305590,17120,17190,17190,17100,3841
|
|
20230728,113500,4342501270,17180,17180,17200,17170,366
|
|
20230728,113400,4336214320,17200,17180,17200,17180,488
|
|
20230728,113300,4327825910,17170,17210,17230,17170,450
|
|
20230728,113200,4320087210,17200,17230,17250,17200,413
|
|
20230728,113100,4312978740,17230,17250,17250,17220,980
|
|
20230728,113000,4296098080,17250,17260,17260,17230,1484
|
|
20230728,112900,4270506500,17260,17240,17260,17230,2871
|
|
20230728,112800,4220994530,17240,17210,17240,17200,1623
|
|
20230728,112700,4193041640,17210,17170,17210,17170,5652
|
|
20230728,112600,4095864020,17160,17140,17160,17140,5008
|
|
20230728,112500,4009967150,17140,17140,17140,17140,143
|
|
20230728,112400,4007516130,17140,17140,17140,17130,1148
|
|
20230728,112300,3987840520,17150,17140,17150,17140,138
|
|
20230728,112200,3985475000,17150,17150,17150,17150,251
|
|
20230728,112100,3981170350,17150,17150,17150,17140,1553
|
|
20230728,112000,3954540980,17150,17140,17150,17130,741
|
|
20230728,111900,3941841720,17140,17130,17140,17130,1552
|
|
20230728,111800,3915249440,17120,17080,17120,17080,449
|
|
20230728,111700,3907573240,17070,17120,17120,17070,1198
|
|
20230728,111600,3887079320,17120,17130,17130,17120,546
|
|
20230728,111500,3877727390,17130,17150,17150,17130,788
|
|
20230728,111400,3864223530,17140,17130,17150,17130,1623
|
|
20230728,111300,3836403470,17130,17130,17130,17130,877
|
|
20230728,111200,3821380460,17130,17130,17130,17090,877
|
|
20230728,111100,3806364500,17130,17120,17130,17120,564
|
|
20230728,111000,3796706320,17120,17080,17130,17080,8807
|
|
20230728,110900,3646153380,17080,17040,17080,17040,2960
|
|
20230728,110800,3595666120,17020,17030,17030,17020,751
|
|
20230728,110700,3582877880,17030,17050,17050,17030,621
|
|
20230728,110600,3572300400,17040,17040,17050,17040,491
|
|
20230728,110500,3563931800,17050,17050,17050,17050,352
|
|
20230728,110400,3557930200,17050,17070,17070,17040,826
|
|
20230728,110300,3543846490,17070,17060,17070,17050,446
|
|
20230728,110200,3536237550,17050,17060,17060,17050,310
|
|
20230728,110100,3530950470,17050,17050,17050,17050,521
|
|
20230728,110000,3522067420,17060,17050,17060,17050,502
|
|
20230728,105900,3513507680,17030,17060,17060,17030,430
|
|
20230728,105800,3506176020,17050,17050,17070,17050,476
|
|
20230728,105700,3498057250,17050,17050,17060,17050,87
|
|
20230728,105600,3496573250,17060,17030,17060,17020,1353
|
|
20230728,105500,3473512980,17020,17010,17030,16960,792
|
|
20230728,105400,3460037700,17010,16990,17010,16960,1094
|
|
20230728,105300,3441468040,16990,16990,17000,16990,254
|
|
20230728,105200,3437151230,17000,16990,17000,16970,689
|
|
20230728,105100,3425452520,16970,16980,17000,16970,3225
|
|
20230728,105000,3370692460,16970,17000,17000,16970,650
|
|
20230728,104900,3359657970,16990,17020,17020,16990,1855
|
|
20230728,104800,3328123770,17030,17040,17040,17010,689
|
|
20230728,104700,3316395720,17030,17050,17050,17030,359
|
|
20230728,104600,3310278870,17040,17040,17040,17040,337
|
|
20230728,104500,3304536390,17040,17040,17040,17030,228
|
|
20230728,104400,3300652390,17000,17020,17040,17000,66
|
|
20230728,104300,3299529640,17010,17010,17010,17010,270
|
|
20230728,104200,3294936940,17010,16980,17040,16980,172
|
|
20230728,104100,3292013890,16950,17030,17030,16950,1595
|
|
20230728,104000,3264915500,17040,17040,17040,17040,188
|
|
20230728,103900,3261711980,17040,17060,17070,17030,870
|
|
20230728,103800,3246880580,17060,17050,17060,17040,630
|
|
20230728,103700,3236138330,17050,17050,17050,17050,441
|
|
20230728,103600,3228619280,17060,17050,17070,17050,1177
|
|
20230728,103500,3208537030,17050,17070,17070,17050,362
|
|
20230728,103400,3202362950,17050,17080,17080,17050,741
|
|
20230728,103300,3189718980,17080,17050,17080,17050,336
|
|
20230728,103200,3183987440,17050,17070,17070,17040,818
|
|
20230728,103100,3170033460,17070,17030,17070,17030,984
|
|
20230728,103000,3153262250,17030,17000,17040,17000,956
|
|
20230728,102900,3136992940,17000,17040,17040,17000,373
|
|
20230728,102800,3130649810,17040,16980,17050,16970,6709
|
|
20230728,102700,3016524250,16980,16960,16980,16960,144
|
|
20230728,102600,3014080890,16950,16940,16980,16940,532
|
|
20230728,102500,3005066630,16950,16970,16990,16950,963
|
|
20230728,102400,2988736380,16960,16970,16980,16950,2032
|
|
20230728,102300,2954263650,16970,16950,16990,16940,1519
|
|
20230728,102200,2928480210,16940,16940,16950,16930,418
|
|
20230728,102100,2921401600,16940,16900,16940,16900,1569
|
|
20230728,102000,2894879260,16900,16930,16930,16900,336
|
|
20230728,101900,2889195940,16940,16960,16960,16930,558
|
|
20230728,101800,2879740440,16960,16970,16980,16960,152
|
|
20230728,101700,2877161180,16970,16970,16970,16970,106
|
|
20230728,101600,2875362360,16970,16960,16980,16910,458
|
|
20230728,101500,2867589720,16950,16910,16980,16900,1300
|
|
20230728,101400,2845594320,16910,16920,16920,16900,390
|
|
20230728,101300,2838998350,16940,16980,16980,16940,155
|
|
20230728,101200,2836367550,16940,16900,16980,16900,461
|
|
20230728,101100,2828558530,16890,16890,16900,16870,562
|
|
20230728,101000,2819064700,16870,16890,16890,16870,307
|
|
20230728,100900,2813883940,16880,16840,16880,16840,641
|
|
20230728,100800,2803077120,16840,16880,16890,16840,2299
|
|
20230728,100700,2764318790,16880,16890,16890,16880,275
|
|
20230728,100600,2759675320,16900,16910,16930,16900,683
|
|
20230728,100500,2748129930,16920,16940,16940,16920,960
|
|
20230728,100400,2731882480,16940,16960,16960,16940,295
|
|
20230728,100300,2726882930,16960,16990,16990,16960,1786
|
|
20230728,100200,2696569120,17000,16990,17000,16980,845
|
|
20230728,100100,2682215590,16990,17000,17000,16990,472
|
|
20230728,100000,2674193950,17000,16920,17000,16910,1902
|
|
20230728,095900,2641900240,16920,16940,16960,16920,1005
|
|
20230728,095800,2624884080,16970,16920,16970,16920,251
|
|
20230728,095700,2620629450,16920,16990,16990,16920,1416
|
|
20230728,095600,2596619090,16990,17030,17030,16990,1087
|
|
20230728,095500,2578110090,17030,16940,17030,16940,6445
|
|
20230728,095400,2468672410,16960,16970,16970,16950,189
|
|
20230728,095300,2465467170,16970,16920,16970,16870,3372
|
|
20230728,095200,2408317750,16920,16890,16920,16860,1802
|
|
20230728,095100,2377891400,16890,16870,16890,16860,722
|
|
20230728,095000,2365706740,16870,16860,16900,16850,505
|
|
20230728,094900,2357192630,16900,16930,16930,16890,539
|
|
20230728,094800,2348078970,16940,16880,16940,16840,2652
|
|
20230728,094700,2303262350,16880,16830,16880,16800,1490
|
|
20230728,094600,2278169900,16830,16850,16850,16820,304
|
|
20230728,094500,2273050660,16860,16850,16870,16850,274
|
|
20230728,094400,2268429440,16860,16850,16880,16850,609
|
|
20230728,094300,2258158020,16820,16820,16820,16820,319
|
|
20230728,094200,2252792440,16820,16830,16830,16800,1938
|
|
20230728,094100,2220198980,16830,16880,16880,16820,537
|
|
20230728,094000,2211154540,16880,16850,16880,16850,289
|
|
20230728,093900,2206282450,16850,16850,16860,16850,297
|
|
20230728,093800,2201275240,16850,16840,16850,16840,299
|
|
20230728,093700,2196237510,16850,16880,16880,16850,152
|
|
20230728,093600,2193672960,16880,16780,16890,16780,2342
|
|
20230728,093500,2154198300,16770,16800,16800,16760,1748
|
|
20230728,093400,2124880620,16820,16840,16850,16790,1178
|
|
20230728,093300,2105073590,16840,16800,16910,16800,1321
|
|
20230728,093200,2082821230,16820,16910,16920,16820,2006
|
|
20230728,093100,2048953390,16970,16940,16970,16930,1738
|
|
20230728,093000,2019506310,16930,16920,16930,16920,727
|
|
20230728,092900,2007200360,16920,16860,16930,16860,805
|
|
20230728,092800,1993585110,16860,16860,16860,16820,765
|
|
20230728,092700,1980693920,16840,16820,16870,16800,1332
|
|
20230728,092600,1958298120,16810,16960,16970,16810,5715
|
|
20230728,092500,1861762250,16970,16960,16980,16960,2847
|
|
20230728,092400,1813467580,16960,16960,16970,16920,656
|
|
20230728,092300,1802350040,16960,16960,16970,16920,1564
|
|
20230728,092200,1775824240,16960,16890,16960,16890,5298
|
|
20230728,092100,1686177480,16850,16820,16890,16820,652
|
|
20230728,092000,1675167960,16810,16770,16940,16750,3116
|
|
20230728,091900,1622722550,16780,16900,16900,16780,2801
|
|
20230728,091800,1575549470,16900,16850,16920,16840,1202
|
|
20230728,091700,1555279660,16910,16680,16910,16680,4754
|
|
20230728,091600,1475628310,16680,16770,16780,16670,5874
|
|
20230728,091500,1377413350,16780,16850,16850,16760,1996
|
|
20230728,091400,1343886920,16850,16850,16900,16780,2360
|
|
20230728,091300,1304191610,16850,16970,16970,16850,1757
|
|
20230728,091200,1274503930,16910,16860,16930,16860,2548
|
|
20230728,091100,1231441820,16860,16800,16870,16760,3998
|
|
20230728,091000,1164308450,16800,16860,16860,16790,2098
|
|
20230728,090900,1129009690,16860,16910,16910,16860,1437
|
|
20230728,090800,1104755650,16920,17000,17000,16920,2997
|
|
20230728,090700,1053870970,16980,17000,17120,16980,4670
|
|
20230728,090600,974325240,17000,16800,17000,16720,6730
|
|
20230728,090500,860419690,16800,16710,16800,16670,3543
|
|
20230728,090400,801178450,16710,16660,16860,16660,4229
|
|
20230728,090300,730378800,16660,17000,17000,16610,12843
|
|
20230728,090200,514251190,16950,17100,17140,16920,10994
|
|
20230728,090100,326685810,17090,16980,17150,16900,9636
|
|
20230728,090000,162307090,17000,17000,17010,16880,9468
|