667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,200400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,200300,1197433290,8090,8090,8090,8090,0
|
|
20230728,200200,1197433290,8090,8090,8090,8090,0
|
|
20230728,200100,1197433290,8090,8090,8090,8090,0
|
|
20230728,200000,1197433290,8090,8090,8090,8090,0
|
|
20230728,195900,1197433290,8090,8090,8090,8090,0
|
|
20230728,195800,1197433290,8090,8090,8090,8090,0
|
|
20230728,195700,1197433290,8090,8090,8090,8090,0
|
|
20230728,195600,1197433290,8090,8090,8090,8090,0
|
|
20230728,195500,1197433290,8090,8090,8090,8090,0
|
|
20230728,195400,1197433290,8090,8090,8090,8090,0
|
|
20230728,195300,1197433290,8090,8090,8090,8090,0
|
|
20230728,195200,1197433290,8090,8090,8090,8090,0
|
|
20230728,195100,1197433290,8090,8090,8090,8090,0
|
|
20230728,195000,1197433290,8090,8090,8090,8090,0
|
|
20230728,194900,1197433290,8090,8090,8090,8090,0
|
|
20230728,194800,1197433290,8090,8090,8090,8090,0
|
|
20230728,194700,1197433290,8090,8090,8090,8090,0
|
|
20230728,194600,1197433290,8090,8090,8090,8090,0
|
|
20230728,194500,1197433290,8090,8090,8090,8090,0
|
|
20230728,194400,1197433290,8090,8090,8090,8090,0
|
|
20230728,194300,1197433290,8090,8090,8090,8090,0
|
|
20230728,194200,1197433290,8090,8090,8090,8090,0
|
|
20230728,194100,1197433290,8090,8090,8090,8090,0
|
|
20230728,194000,1197433290,8090,8090,8090,8090,0
|
|
20230728,193900,1197433290,8090,8090,8090,8090,0
|
|
20230728,193800,1197433290,8090,8090,8090,8090,0
|
|
20230728,193700,1197433290,8090,8090,8090,8090,0
|
|
20230728,193600,1197433290,8090,8090,8090,8090,0
|
|
20230728,193500,1197433290,8090,8090,8090,8090,0
|
|
20230728,193400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,193300,1197433290,8090,8090,8090,8090,0
|
|
20230728,193200,1197433290,8090,8090,8090,8090,0
|
|
20230728,193100,1197433290,8090,8090,8090,8090,0
|
|
20230728,193000,1197433290,8090,8090,8090,8090,0
|
|
20230728,192900,1197433290,8090,8090,8090,8090,0
|
|
20230728,192800,1197433290,8090,8090,8090,8090,0
|
|
20230728,192700,1197433290,8090,8090,8090,8090,0
|
|
20230728,192600,1197433290,8090,8090,8090,8090,0
|
|
20230728,192500,1197433290,8090,8090,8090,8090,0
|
|
20230728,192400,1197433290,8090,8090,8090,8090,0
|
|
20230728,192300,1197433290,8090,8090,8090,8090,0
|
|
20230728,192200,1197433290,8090,8090,8090,8090,0
|
|
20230728,192100,1197433290,8090,8090,8090,8090,0
|
|
20230728,192000,1197433290,8090,8090,8090,8090,0
|
|
20230728,191900,1197433290,8090,8090,8090,8090,0
|
|
20230728,191800,1197433290,8090,8090,8090,8090,0
|
|
20230728,191700,1197433290,8090,8090,8090,8090,0
|
|
20230728,191600,1197433290,8090,8090,8090,8090,0
|
|
20230728,191500,1197433290,8090,8090,8090,8090,0
|
|
20230728,191400,1197433290,8090,8090,8090,8090,0
|
|
20230728,191300,1197433290,8090,8090,8090,8090,0
|
|
20230728,191200,1197433290,8090,8090,8090,8090,0
|
|
20230728,191100,1197433290,8090,8090,8090,8090,0
|
|
20230728,191000,1197433290,8090,8090,8090,8090,0
|
|
20230728,190900,1197433290,8090,8090,8090,8090,0
|
|
20230728,190800,1197433290,8090,8090,8090,8090,0
|
|
20230728,190700,1197433290,8090,8090,8090,8090,0
|
|
20230728,190600,1197433290,8090,8090,8090,8090,0
|
|
20230728,190500,1197433290,8090,8090,8090,8090,0
|
|
20230728,190400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,190300,1197433290,8090,8090,8090,8090,0
|
|
20230728,190200,1197433290,8090,8090,8090,8090,0
|
|
20230728,190100,1197433290,8090,8090,8090,8090,0
|
|
20230728,190000,1197433290,8090,8090,8090,8090,0
|
|
20230728,185900,1197433290,8090,8090,8090,8090,0
|
|
20230728,185800,1197433290,8090,8090,8090,8090,0
|
|
20230728,185700,1197433290,8090,8090,8090,8090,0
|
|
20230728,185600,1197433290,8090,8090,8090,8090,0
|
|
20230728,185500,1197433290,8090,8090,8090,8090,0
|
|
20230728,185400,1197433290,8090,8090,8090,8090,0
|
|
20230728,185300,1197433290,8090,8090,8090,8090,0
|
|
20230728,185200,1197433290,8090,8090,8090,8090,0
|
|
20230728,185100,1197433290,8090,8090,8090,8090,0
|
|
20230728,185000,1197433290,8090,8090,8090,8090,0
|
|
20230728,184900,1197433290,8090,8090,8090,8090,0
|
|
20230728,184800,1197433290,8090,8090,8090,8090,0
|
|
20230728,184700,1197433290,8090,8090,8090,8090,0
|
|
20230728,184600,1197433290,8090,8090,8090,8090,0
|
|
20230728,184500,1197433290,8090,8090,8090,8090,0
|
|
20230728,184400,1197433290,8090,8090,8090,8090,0
|
|
20230728,184300,1197433290,8090,8090,8090,8090,0
|
|
20230728,184200,1197433290,8090,8090,8090,8090,0
|
|
20230728,184100,1197433290,8090,8090,8090,8090,0
|
|
20230728,184000,1197433290,8090,8090,8090,8090,0
|
|
20230728,183900,1197433290,8090,8090,8090,8090,0
|
|
20230728,183800,1197433290,8090,8090,8090,8090,0
|
|
20230728,183700,1197433290,8090,8090,8090,8090,0
|
|
20230728,183600,1197433290,8090,8090,8090,8090,0
|
|
20230728,183500,1197433290,8090,8090,8090,8090,0
|
|
20230728,183400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,183300,1197433290,8090,8090,8090,8090,0
|
|
20230728,183200,1197433290,8090,8090,8090,8090,0
|
|
20230728,183100,1197433290,8090,8090,8090,8090,0
|
|
20230728,183000,1197433290,8090,8090,8090,8090,0
|
|
20230728,182900,1197433290,8090,8090,8090,8090,0
|
|
20230728,182800,1197433290,8090,8090,8090,8090,0
|
|
20230728,182700,1197433290,8090,8090,8090,8090,0
|
|
20230728,182600,1197433290,8090,8090,8090,8090,0
|
|
20230728,182500,1197433290,8090,8090,8090,8090,0
|
|
20230728,182400,1197433290,8090,8090,8090,8090,0
|
|
20230728,182300,1197433290,8090,8090,8090,8090,0
|
|
20230728,182200,1197433290,8090,8090,8090,8090,0
|
|
20230728,182100,1197433290,8090,8090,8090,8090,0
|
|
20230728,182000,1197433290,8090,8090,8090,8090,0
|
|
20230728,181900,1197433290,8090,8090,8090,8090,0
|
|
20230728,181800,1197433290,8090,8090,8090,8090,0
|
|
20230728,181700,1197433290,8090,8090,8090,8090,0
|
|
20230728,181600,1197433290,8090,8090,8090,8090,0
|
|
20230728,181500,1197433290,8090,8090,8090,8090,0
|
|
20230728,181400,1197433290,8090,8090,8090,8090,0
|
|
20230728,181300,1197433290,8090,8090,8090,8090,0
|
|
20230728,181200,1197433290,8090,8090,8090,8090,0
|
|
20230728,181100,1197433290,8090,8090,8090,8090,0
|
|
20230728,181000,1197433290,8090,8090,8090,8090,0
|
|
20230728,180900,1197433290,8090,8090,8090,8090,0
|
|
20230728,180800,1197433290,8090,8090,8090,8090,0
|
|
20230728,180700,1197433290,8090,8090,8090,8090,0
|
|
20230728,180600,1197433290,8090,8090,8090,8090,0
|
|
20230728,180500,1197433290,8090,8090,8090,8090,0
|
|
20230728,180400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,180300,1197433290,8090,8090,8090,8090,0
|
|
20230728,180200,1197433290,8090,8090,8090,8090,0
|
|
20230728,180100,1197433290,8090,8090,8090,8090,0
|
|
20230728,180000,1197433290,8090,8090,8090,8090,0
|
|
20230728,175900,1197433290,8090,8090,8090,8090,0
|
|
20230728,175800,1197433290,8090,8090,8090,8090,0
|
|
20230728,175700,1197433290,8090,8090,8090,8090,0
|
|
20230728,175600,1197433290,8090,8090,8090,8090,0
|
|
20230728,175500,1197433290,8090,8090,8090,8090,0
|
|
20230728,175400,1197433290,8090,8090,8090,8090,0
|
|
20230728,175300,1197433290,8090,8090,8090,8090,0
|
|
20230728,175200,1197433290,8090,8090,8090,8090,0
|
|
20230728,175100,1197433290,8090,8090,8090,8090,0
|
|
20230728,175000,1197433290,8090,8090,8090,8090,0
|
|
20230728,174900,1197433290,8090,8090,8090,8090,0
|
|
20230728,174800,1197433290,8090,8090,8090,8090,0
|
|
20230728,174700,1197433290,8090,8090,8090,8090,0
|
|
20230728,174600,1197433290,8090,8090,8090,8090,0
|
|
20230728,174500,1197433290,8090,8090,8090,8090,0
|
|
20230728,174400,1197433290,8090,8090,8090,8090,0
|
|
20230728,174300,1197433290,8090,8090,8090,8090,0
|
|
20230728,174200,1197433290,8090,8090,8090,8090,0
|
|
20230728,174100,1197433290,8090,8090,8090,8090,0
|
|
20230728,174000,1197433290,8090,8090,8090,8090,0
|
|
20230728,173900,1197433290,8090,8090,8090,8090,0
|
|
20230728,173800,1197433290,8090,8090,8090,8090,0
|
|
20230728,173700,1197433290,8090,8090,8090,8090,0
|
|
20230728,173600,1197433290,8090,8090,8090,8090,0
|
|
20230728,173500,1197433290,8090,8090,8090,8090,0
|
|
20230728,173400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,173300,1197433290,8090,8090,8090,8090,0
|
|
20230728,173200,1197433290,8090,8090,8090,8090,0
|
|
20230728,173100,1197433290,8090,8090,8090,8090,0
|
|
20230728,173000,1197433290,8090,8090,8090,8090,0
|
|
20230728,172900,1197433290,8090,8090,8090,8090,0
|
|
20230728,172800,1197433290,8090,8090,8090,8090,0
|
|
20230728,172700,1197433290,8090,8090,8090,8090,0
|
|
20230728,172600,1197433290,8090,8090,8090,8090,0
|
|
20230728,172500,1197433290,8090,8090,8090,8090,0
|
|
20230728,172400,1197433290,8090,8090,8090,8090,0
|
|
20230728,172300,1197433290,8090,8090,8090,8090,0
|
|
20230728,172200,1197433290,8090,8090,8090,8090,0
|
|
20230728,172100,1197433290,8090,8090,8090,8090,0
|
|
20230728,172000,1197433290,8090,8090,8090,8090,0
|
|
20230728,171900,1197433290,8090,8090,8090,8090,0
|
|
20230728,171800,1197433290,8090,8090,8090,8090,0
|
|
20230728,171700,1197433290,8090,8090,8090,8090,0
|
|
20230728,171600,1197433290,8090,8090,8090,8090,0
|
|
20230728,171500,1197433290,8090,8090,8090,8090,0
|
|
20230728,171400,1197433290,8090,8090,8090,8090,0
|
|
20230728,171300,1197433290,8090,8090,8090,8090,0
|
|
20230728,171200,1197433290,8090,8090,8090,8090,0
|
|
20230728,171100,1197433290,8090,8090,8090,8090,0
|
|
20230728,171000,1197433290,8090,8090,8090,8090,0
|
|
20230728,170900,1197433290,8090,8090,8090,8090,0
|
|
20230728,170800,1197433290,8090,8090,8090,8090,0
|
|
20230728,170700,1197433290,8090,8090,8090,8090,0
|
|
20230728,170600,1197433290,8090,8090,8090,8090,0
|
|
20230728,170500,1197433290,8090,8090,8090,8090,0
|
|
20230728,170400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,170300,1197433290,8090,8090,8090,8090,0
|
|
20230728,170200,1197433290,8090,8090,8090,8090,0
|
|
20230728,170100,1197433290,8090,8090,8090,8090,0
|
|
20230728,170000,1197433290,8090,8090,8090,8090,0
|
|
20230728,165900,1197433290,8090,8090,8090,8090,0
|
|
20230728,165800,1197433290,8090,8090,8090,8090,0
|
|
20230728,165700,1197433290,8090,8090,8090,8090,0
|
|
20230728,165600,1197433290,8090,8090,8090,8090,0
|
|
20230728,165500,1197433290,8090,8090,8090,8090,0
|
|
20230728,165400,1197433290,8090,8090,8090,8090,0
|
|
20230728,165300,1197433290,8090,8090,8090,8090,0
|
|
20230728,165200,1197433290,8090,8090,8090,8090,0
|
|
20230728,165100,1197433290,8090,8090,8090,8090,0
|
|
20230728,165000,1197433290,8090,8090,8090,8090,0
|
|
20230728,164900,1197433290,8090,8090,8090,8090,0
|
|
20230728,164800,1197433290,8090,8090,8090,8090,0
|
|
20230728,164700,1197433290,8090,8090,8090,8090,0
|
|
20230728,164600,1197433290,8090,8090,8090,8090,0
|
|
20230728,164500,1197433290,8090,8090,8090,8090,0
|
|
20230728,164400,1197433290,8090,8090,8090,8090,0
|
|
20230728,164300,1197433290,8090,8090,8090,8090,0
|
|
20230728,164200,1197433290,8090,8090,8090,8090,0
|
|
20230728,164100,1197433290,8090,8090,8090,8090,0
|
|
20230728,164000,1197433290,8090,8090,8090,8090,0
|
|
20230728,163900,1197433290,8090,8090,8090,8090,0
|
|
20230728,163800,1197433290,8090,8090,8090,8090,0
|
|
20230728,163700,1197433290,8090,8090,8090,8090,0
|
|
20230728,163600,1197433290,8090,8090,8090,8090,0
|
|
20230728,163500,1197433290,8090,8090,8090,8090,0
|
|
20230728,163400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,163300,1197433290,8090,8090,8090,8090,0
|
|
20230728,163200,1197433290,8090,8090,8090,8090,0
|
|
20230728,163100,1197433290,8090,8090,8090,8090,0
|
|
20230728,163000,1197433290,8090,8090,8090,8090,0
|
|
20230728,162900,1197433290,8090,8090,8090,8090,0
|
|
20230728,162800,1197433290,8090,8090,8090,8090,0
|
|
20230728,162700,1197433290,8090,8090,8090,8090,0
|
|
20230728,162600,1197433290,8090,8090,8090,8090,0
|
|
20230728,162500,1197433290,8090,8090,8090,8090,0
|
|
20230728,162400,1197433290,8090,8090,8090,8090,0
|
|
20230728,162300,1197433290,8090,8090,8090,8090,0
|
|
20230728,162200,1197433290,8090,8090,8090,8090,0
|
|
20230728,162100,1197433290,8090,8090,8090,8090,0
|
|
20230728,162000,1197433290,8090,8090,8090,8090,0
|
|
20230728,161900,1197433290,8090,8090,8090,8090,0
|
|
20230728,161800,1197433290,8090,8090,8090,8090,0
|
|
20230728,161700,1197433290,8090,8090,8090,8090,0
|
|
20230728,161600,1197433290,8090,8090,8090,8090,0
|
|
20230728,161500,1197433290,8090,8090,8090,8090,0
|
|
20230728,161400,1197433290,8090,8090,8090,8090,0
|
|
20230728,161300,1197433290,8090,8090,8090,8090,0
|
|
20230728,161200,1197433290,8090,8090,8090,8090,0
|
|
20230728,161100,1197433290,8090,8090,8090,8090,0
|
|
20230728,161000,1197433290,8090,8090,8090,8090,0
|
|
20230728,160900,1197433290,8090,8090,8090,8090,0
|
|
20230728,160800,1197433290,8090,8090,8090,8090,0
|
|
20230728,160700,1197433290,8090,8090,8090,8090,0
|
|
20230728,160600,1197433290,8090,8090,8090,8090,0
|
|
20230728,160500,1197433290,8090,8090,8090,8090,0
|
|
20230728,160400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,160300,1197433290,8090,8090,8090,8090,0
|
|
20230728,160200,1197433290,8090,8090,8090,8090,0
|
|
20230728,160100,1197433290,8090,8090,8090,8090,0
|
|
20230728,160000,1197433290,8090,8090,8090,8090,0
|
|
20230728,155900,1197433290,8090,8090,8090,8090,0
|
|
20230728,155800,1197433290,8090,8090,8090,8090,0
|
|
20230728,155700,1197433290,8090,8090,8090,8090,0
|
|
20230728,155600,1197433290,8090,8090,8090,8090,0
|
|
20230728,155500,1197433290,8090,8090,8090,8090,0
|
|
20230728,155400,1197433290,8090,8090,8090,8090,0
|
|
20230728,155300,1197433290,8090,8090,8090,8090,0
|
|
20230728,155200,1197433290,8090,8090,8090,8090,0
|
|
20230728,155100,1197433290,8090,8090,8090,8090,0
|
|
20230728,155000,1197433290,8090,8090,8090,8090,0
|
|
20230728,154900,1197433290,8090,8090,8090,8090,0
|
|
20230728,154800,1197433290,8090,8090,8090,8090,0
|
|
20230728,154700,1197433290,8090,8090,8090,8090,0
|
|
20230728,154600,1197433290,8090,8090,8090,8090,0
|
|
20230728,154500,1197433290,8090,8090,8090,8090,0
|
|
20230728,154400,1197433290,8090,8090,8090,8090,0
|
|
20230728,154300,1197433290,8090,8090,8090,8090,0
|
|
20230728,154200,1197433290,8090,8090,8090,8090,0
|
|
20230728,154100,1197433290,8090,8090,8090,8090,0
|
|
20230728,154000,1197433290,8090,8090,8090,8090,0
|
|
20230728,153900,1197433290,8090,8090,8090,8090,0
|
|
20230728,153800,1197433290,8090,8090,8090,8090,0
|
|
20230728,153700,1197433290,8090,8090,8090,8090,0
|
|
20230728,153600,1197433290,8090,8090,8090,8090,0
|
|
20230728,153500,1197433290,8090,8090,8090,8090,0
|
|
20230728,153400,1197433290,8090,8090,8090,8090,2469
|
|
20230728,153300,1197433290,8090,8090,8090,8090,0
|
|
20230728,153200,1197433290,8090,8090,8090,8090,0
|
|
20230728,153100,1197433290,8090,8090,8090,8090,0
|
|
20230728,153000,1197433290,8090,8090,8090,8090,2469
|
|
20230728,152900,1177459080,8080,8080,8080,8080,0
|
|
20230728,152800,1177459080,8080,8080,8080,8080,0
|
|
20230728,152700,1177459080,8080,8080,8080,8080,0
|
|
20230728,152600,1177459080,8080,8080,8080,8080,0
|
|
20230728,152500,1177459080,8080,8080,8080,8080,0
|
|
20230728,152400,1177459080,8080,8080,8080,8080,0
|
|
20230728,152300,1177459080,8080,8080,8080,8080,0
|
|
20230728,152200,1177459080,8080,8080,8080,8080,0
|
|
20230728,152100,1177459080,8080,8080,8080,8080,0
|
|
20230728,152000,1177459080,8080,8080,8080,8080,0
|
|
20230728,151900,1177459080,8080,8080,8080,8080,283
|
|
20230728,151800,1175172440,8080,8090,8090,8080,313
|
|
20230728,151700,1172643010,8080,8090,8090,8080,1151
|
|
20230728,151600,1163337930,8080,8080,8080,8080,139
|
|
20230728,151500,1162214810,8090,8090,8090,8090,12
|
|
20230728,151400,1162117730,8080,8080,8080,8080,330
|
|
20230728,151300,1159451330,8070,8070,8070,8070,327
|
|
20230728,151200,1156812440,8080,8080,8080,8080,400
|
|
20230728,151100,1153580440,8080,8080,8080,8080,70
|
|
20230728,151000,1153014840,8070,8070,8070,8070,200
|
|
20230728,150900,1151400840,8070,8070,8070,8070,0
|
|
20230728,150800,1151400840,8070,8070,8070,8070,0
|
|
20230728,150700,1151400840,8070,8080,8080,8070,28
|
|
20230728,150600,1151174780,8080,8080,8080,8080,20
|
|
20230728,150500,1151013180,8080,8080,8080,8080,20
|
|
20230728,150400,1150851580,8070,8080,8080,8070,261
|
|
20230728,150300,1148744700,8070,8070,8070,8070,51
|
|
20230728,150200,1148333130,8060,8060,8060,8060,0
|
|
20230728,150100,1148333130,8060,8060,8060,8060,0
|
|
20230728,150000,1148333130,8060,8090,8090,8060,11
|
|
20230728,145900,1148244170,8090,8060,8090,8060,157
|
|
20230728,145800,1146978690,8060,8080,8080,8060,19
|
|
20230728,145700,1146825190,8080,8080,8080,8080,0
|
|
20230728,145600,1146825190,8080,8060,8080,8060,1536
|
|
20230728,145500,1134433030,8060,8060,8060,8060,18
|
|
20230728,145400,1134287950,8060,8070,8070,8060,7
|
|
20230728,145300,1134231510,8060,8060,8060,8060,0
|
|
20230728,145200,1134231510,8060,8060,8060,8060,45
|
|
20230728,145100,1133868810,8060,8060,8060,8060,10
|
|
20230728,145000,1133788210,8060,8060,8060,8060,0
|
|
20230728,144900,1133788210,8060,8070,8070,8060,600
|
|
20230728,144800,1128951980,8080,8070,8080,8070,21
|
|
20230728,144700,1128782500,8070,8070,8070,8070,27
|
|
20230728,144600,1128564610,8070,8070,8070,8070,0
|
|
20230728,144500,1128564610,8070,8070,8070,8070,121
|
|
20230728,144400,1127588140,8070,8070,8070,8070,100
|
|
20230728,144300,1126781140,8060,8060,8060,8060,508
|
|
20230728,144200,1122686660,8070,8070,8070,8070,10
|
|
20230728,144100,1122605960,8080,8070,8080,8070,160
|
|
20230728,144000,1121314660,8080,8080,8080,8080,0
|
|
20230728,143900,1121314660,8080,8080,8080,8080,300
|
|
20230728,143800,1118890660,8070,8070,8070,8070,1
|
|
20230728,143700,1118882590,8070,8070,8070,8070,25
|
|
20230728,143600,1118680840,8070,8070,8070,8070,123
|
|
20230728,143500,1117688230,8070,8070,8070,8070,3
|
|
20230728,143400,1117664020,8070,8070,8070,8070,5
|
|
20230728,143300,1117623670,8070,8070,8070,8070,30
|
|
20230728,143200,1117381570,8070,8070,8070,8070,10
|
|
20230728,143100,1117300870,8050,8050,8050,8050,6
|
|
20230728,143000,1117252570,8050,8050,8050,8050,10
|
|
20230728,142900,1117172070,8050,8050,8050,8050,600
|
|
20230728,142800,1112342070,8050,8050,8050,8050,0
|
|
20230728,142700,1112342070,8050,8050,8050,8050,0
|
|
20230728,142600,1112342070,8050,8050,8050,8050,0
|
|
20230728,142500,1112342070,8050,8050,8050,8050,0
|
|
20230728,142400,1112342070,8050,8060,8060,8050,2616
|
|
20230728,142300,1091269060,8070,8070,8070,8070,6
|
|
20230728,142200,1091220640,8070,8070,8070,8070,10
|
|
20230728,142100,1091139940,8060,8060,8060,8060,0
|
|
20230728,142000,1091139940,8060,8060,8060,8060,119
|
|
20230728,141900,1090180800,8060,8060,8060,8060,0
|
|
20230728,141800,1090180800,8060,8060,8060,8060,0
|
|
20230728,141700,1090180800,8060,8060,8060,8060,5
|
|
20230728,141600,1090140500,8060,8060,8060,8060,51
|
|
20230728,141500,1089729440,8060,8060,8060,8060,99
|
|
20230728,141400,1088931500,8080,8060,8080,8060,799
|
|
20230728,141300,1082491520,8060,8060,8060,8060,0
|
|
20230728,141200,1082491520,8060,8060,8060,8060,0
|
|
20230728,141100,1082491520,8060,8070,8070,8060,480
|
|
20230728,141000,1078617950,8080,8080,8080,8080,682
|
|
20230728,140900,1073107390,8080,8080,8080,8080,0
|
|
20230728,140800,1073107390,8080,8080,8080,8080,0
|
|
20230728,140700,1073107390,8080,8080,8080,8080,0
|
|
20230728,140600,1073107390,8080,8080,8080,8080,0
|
|
20230728,140500,1073107390,8080,8080,8080,8080,0
|
|
20230728,140400,1073107390,8080,8080,8080,8080,0
|
|
20230728,140300,1073107390,8080,8080,8080,8080,1
|
|
20230728,140200,1073099310,8080,8080,8080,8080,903
|
|
20230728,140100,1065803070,8080,8080,8080,8080,0
|
|
20230728,140000,1065803070,8080,8090,8090,8080,897
|
|
20230728,135900,1058549110,8090,8080,8090,8080,134
|
|
20230728,135800,1057466340,8080,8080,8080,8080,0
|
|
20230728,135700,1057466340,8080,8080,8080,8080,0
|
|
20230728,135600,1057466340,8080,8080,8080,8080,96
|
|
20230728,135500,1056690660,8080,8080,8080,8080,855
|
|
20230728,135400,1049782260,8080,8080,8080,8080,0
|
|
20230728,135300,1049782260,8080,8060,8080,8060,563
|
|
20230728,135200,1045244420,8070,8070,8070,8070,115
|
|
20230728,135100,1044316370,8080,8080,8080,8080,5
|
|
20230728,135000,1044275970,8080,8080,8080,8080,66
|
|
20230728,134900,1043742690,8080,8080,8080,8080,20
|
|
20230728,134800,1043581090,8080,8080,8080,8080,0
|
|
20230728,134700,1043581090,8080,8080,8080,8080,11
|
|
20230728,134600,1043492210,8080,8080,8080,8080,23
|
|
20230728,134500,1043306370,8090,8090,8090,8090,1
|
|
20230728,134400,1043298280,8090,8080,8090,8080,503
|
|
20230728,134300,1039229040,8080,8080,8080,8080,0
|
|
20230728,134200,1039229040,8080,8060,8080,8060,19
|
|
20230728,134100,1039075560,8060,8060,8060,8060,10
|
|
20230728,134000,1038994960,8090,8090,8090,8090,0
|
|
20230728,133900,1038994960,8090,8090,8090,8090,0
|
|
20230728,133800,1038994960,8090,8090,8090,8090,0
|
|
20230728,133700,1038994960,8090,8090,8090,8090,5
|
|
20230728,133600,1038954510,8050,8050,8050,8050,29
|
|
20230728,133500,1038721060,8080,8080,8080,8080,280
|
|
20230728,133400,1036458660,8080,8080,8080,8080,2
|
|
20230728,133300,1036442500,8050,8050,8050,8050,0
|
|
20230728,133200,1036442500,8050,8050,8050,8050,0
|
|
20230728,133100,1036442500,8050,8050,8050,8050,1278
|
|
20230728,133000,1026154600,8060,8060,8060,8060,0
|
|
20230728,132900,1026154600,8060,8060,8060,8050,344
|
|
20230728,132800,1023383960,8060,8060,8060,8060,0
|
|
20230728,132700,1023383960,8060,8070,8070,8060,10
|
|
20230728,132600,1023303320,8080,8080,8080,8080,0
|
|
20230728,132500,1023303320,8080,8080,8080,8080,0
|
|
20230728,132400,1023303320,8080,8080,8080,8080,40
|
|
20230728,132300,1022980120,8080,8080,8080,8080,0
|
|
20230728,132200,1022980120,8080,8080,8080,8080,206
|
|
20230728,132100,1021315640,8080,8070,8080,8070,102
|
|
20230728,132000,1020492480,8070,8070,8070,8070,119
|
|
20230728,131900,1019532150,8070,8080,8080,8070,251
|
|
20230728,131800,1017506380,8080,8080,8080,8080,0
|
|
20230728,131700,1017506380,8080,8080,8080,8080,0
|
|
20230728,131600,1017506380,8080,8080,8080,8080,0
|
|
20230728,131500,1017506380,8080,8080,8080,8080,0
|
|
20230728,131400,1017506380,8080,8080,8080,8080,394
|
|
20230728,131300,1014322860,8080,8080,8080,8080,110
|
|
20230728,131200,1013434060,8080,8090,8090,8080,8
|
|
20230728,131100,1013369360,8080,8080,8080,8080,0
|
|
20230728,131000,1013369360,8080,8080,8080,8080,0
|
|
20230728,130900,1013369360,8080,8080,8080,8080,0
|
|
20230728,130800,1013369360,8080,8080,8080,8080,160
|
|
20230728,130700,1012076560,8060,8060,8060,8060,546
|
|
20230728,130600,1007675800,8070,8070,8070,8070,272
|
|
20230728,130500,1005480760,8070,8080,8080,8070,426
|
|
20230728,130400,1002042690,8080,8090,8090,8080,178
|
|
20230728,130300,1000603360,8090,8090,8090,8090,100
|
|
20230728,130200,999794360,8100,8090,8100,8090,5
|
|
20230728,130100,999753900,8090,8090,8090,8090,660
|
|
20230728,130000,994414500,8090,8090,8090,8090,211
|
|
20230728,125900,992707510,8090,8090,8090,8090,0
|
|
20230728,125800,992707510,8090,8090,8090,8090,96
|
|
20230728,125700,991930870,8070,8070,8070,8070,0
|
|
20230728,125600,991930870,8070,8090,8090,8070,49
|
|
20230728,125500,991535340,8080,8080,8080,8080,0
|
|
20230728,125400,991535340,8080,8080,8080,8080,89
|
|
20230728,125300,990816220,8080,8100,8100,8080,35
|
|
20230728,125200,990532940,8100,8080,8100,8080,98
|
|
20230728,125100,989739380,8070,8080,8080,8070,10
|
|
20230728,125000,989658590,8080,8070,8080,8070,59
|
|
20230728,124900,989182290,8070,8080,8080,8070,255
|
|
20230728,124800,987124150,8070,8070,8070,8070,10
|
|
20230728,124700,987043450,8070,8070,8070,8070,0
|
|
20230728,124600,987043450,8070,8070,8070,8070,12
|
|
20230728,124500,986946610,8080,8080,8080,8080,0
|
|
20230728,124400,986946610,8080,8080,8080,8080,11
|
|
20230728,124300,986857730,8080,8080,8080,8080,205
|
|
20230728,124200,985201330,8080,8100,8100,8080,930
|
|
20230728,124100,977682330,8110,8110,8110,8110,0
|
|
20230728,124000,977682330,8110,8110,8110,8110,80
|
|
20230728,123900,977033530,8090,8110,8110,8090,877
|
|
20230728,123800,969931980,8110,8110,8110,8110,58
|
|
20230728,123700,969461600,8110,8110,8110,8110,0
|
|
20230728,123600,969461600,8110,8110,8110,8110,920
|
|
20230728,123500,962000400,8110,8120,8120,8110,1002
|
|
20230728,123400,953874160,8120,8120,8120,8120,4
|
|
20230728,123300,953841680,8120,8120,8120,8120,105
|
|
20230728,123200,952989080,8120,8120,8130,8120,201
|
|
20230728,123100,951355000,8120,8120,8120,8120,100
|
|
20230728,123000,950543000,8120,8120,8120,8120,120
|
|
20230728,122900,949568600,8120,8120,8120,8120,1
|
|
20230728,122800,949560480,8120,8120,8120,8120,0
|
|
20230728,122700,949560480,8120,8110,8120,8110,266
|
|
20230728,122600,947400750,8110,8100,8110,8100,1206
|
|
20230728,122500,937631160,8100,8100,8100,8100,4
|
|
20230728,122400,937598760,8110,8100,8120,8100,175
|
|
20230728,122300,936181200,8100,8100,8100,8100,88
|
|
20230728,122200,935468400,8100,8110,8110,8100,518
|
|
20230728,122100,931272480,8110,8110,8110,8110,5
|
|
20230728,122000,931231930,8110,8110,8110,8110,100
|
|
20230728,121900,930420930,8120,8110,8120,8110,22
|
|
20230728,121800,930242310,8110,8110,8110,8110,0
|
|
20230728,121700,930242310,8110,8110,8110,8110,0
|
|
20230728,121600,930242310,8110,8110,8110,8110,6
|
|
20230728,121500,930193650,8110,8110,8110,8110,17
|
|
20230728,121400,930055780,8120,8120,8120,8120,0
|
|
20230728,121300,930055780,8120,8120,8120,8120,0
|
|
20230728,121200,930055780,8120,8120,8120,8120,42
|
|
20230728,121100,929714740,8120,8130,8130,8120,3
|
|
20230728,121000,929690370,8120,8120,8120,8120,10
|
|
20230728,120900,929609170,8120,8140,8150,8120,4207
|
|
20230728,120800,895324330,8130,8130,8130,8130,697
|
|
20230728,120700,889657720,8140,8110,8150,8110,1769
|
|
20230728,120600,875274940,8110,8120,8120,8110,134
|
|
20230728,120500,874187420,8110,8090,8110,8090,4543
|
|
20230728,120400,837400050,8080,8080,8080,8080,74
|
|
20230728,120300,836802130,8080,8080,8080,8080,177
|
|
20230728,120200,835371970,8080,8050,8080,8050,4884
|
|
20230728,120100,795922900,8070,8050,8070,8050,3444
|
|
20230728,120000,768130930,8050,8060,8060,8050,186
|
|
20230728,115900,766631780,8060,8080,8080,8060,7
|
|
20230728,115800,766575300,8050,8070,8070,8050,200
|
|
20230728,115700,764961320,8070,8050,8070,8050,1481
|
|
20230728,115600,753019650,8060,8060,8060,8060,340
|
|
20230728,115500,750279250,8060,8070,8070,8060,305
|
|
20230728,115400,747819900,8070,8060,8070,8060,148
|
|
20230728,115300,746626660,8060,8060,8060,8060,11
|
|
20230728,115200,746538000,8060,8050,8060,8050,428
|
|
20230728,115100,743088390,8050,8050,8050,8050,0
|
|
20230728,115000,743088390,8050,8050,8050,8050,100
|
|
20230728,114900,742283390,8060,8060,8060,8060,10
|
|
20230728,114800,742202790,8060,8060,8060,8060,89
|
|
20230728,114700,741485450,8060,8070,8070,8060,395
|
|
20230728,114600,738301610,8060,8060,8060,8060,0
|
|
20230728,114500,738301610,8060,8060,8060,8060,0
|
|
20230728,114400,738301610,8060,8060,8060,8060,247
|
|
20230728,114300,736310790,8060,8060,8060,8060,51
|
|
20230728,114200,735899730,8060,8060,8060,8060,136
|
|
20230728,114100,734803570,8060,8060,8060,8050,1037
|
|
20230728,114000,726445360,8050,8050,8050,8050,20
|
|
20230728,113900,726284360,8050,8050,8050,8050,694
|
|
20230728,113800,720697660,8040,8040,8040,8040,5
|
|
20230728,113700,720657460,8020,8020,8020,8020,1
|
|
20230728,113600,720649440,8050,8050,8050,8050,0
|
|
20230728,113500,720649440,8050,8060,8060,8050,127
|
|
20230728,113400,719626380,8060,8060,8060,8060,31
|
|
20230728,113300,719376520,8050,8050,8050,8050,1740
|
|
20230728,113200,705369520,8020,8040,8040,8020,981
|
|
20230728,113100,697482300,8020,8020,8020,8020,0
|
|
20230728,113000,697482300,8020,8020,8020,8020,0
|
|
20230728,112900,697482300,8020,8020,8020,8020,43
|
|
20230728,112800,697137440,8020,8020,8020,8020,233
|
|
20230728,112700,695268780,8010,8010,8010,8010,235
|
|
20230728,112600,693386430,8010,8020,8020,8010,251
|
|
20230728,112500,691374680,8050,8050,8050,8050,3
|
|
20230728,112400,691350530,8020,8020,8020,8020,0
|
|
20230728,112300,691350530,8020,8050,8050,8020,76
|
|
20230728,112200,690740950,8050,8050,8050,8050,0
|
|
20230728,112100,690740950,8050,8040,8050,8040,1827
|
|
20230728,112000,676042470,8030,8030,8030,8030,162
|
|
20230728,111900,674741610,8030,8030,8030,8030,101
|
|
20230728,111800,673930580,8020,8030,8030,8020,1353
|
|
20230728,111700,663078640,8030,8030,8030,8030,483
|
|
20230728,111600,659200150,8020,8040,8040,8020,47
|
|
20230728,111500,658822910,8040,8040,8040,8040,0
|
|
20230728,111400,658822910,8040,8030,8040,8030,329
|
|
20230728,111300,656181000,8020,8020,8020,8020,0
|
|
20230728,111200,656181000,8020,8020,8020,8020,231
|
|
20230728,111100,654328380,8010,8000,8010,8000,564
|
|
20230728,111000,649811090,8000,7990,8000,7990,303
|
|
20230728,110900,647387340,7990,7990,7990,7990,23
|
|
20230728,110800,647203570,7990,7990,7990,7990,481
|
|
20230728,110700,643360380,8000,8000,8000,8000,182
|
|
20230728,110600,641904380,8000,8000,8000,8000,451
|
|
20230728,110500,638296380,8000,7990,8000,7990,519
|
|
20230728,110400,634148300,7990,7980,7990,7980,433
|
|
20230728,110300,630688960,7980,7990,7990,7980,104
|
|
20230728,110200,629858490,7990,7990,7990,7980,369
|
|
20230728,110100,626910210,7990,7990,7990,7990,1
|
|
20230728,110000,626902220,7960,7960,7960,7960,0
|
|
20230728,105900,626902220,7960,7960,7960,7960,107
|
|
20230728,105800,626050500,7960,7970,7970,7960,245
|
|
20230728,105700,624099740,7970,7970,7970,7970,52
|
|
20230728,105600,623685300,7970,7980,7980,7970,1081
|
|
20230728,105500,615062310,7980,7990,7990,7980,16
|
|
20230728,105400,614934610,8000,7980,8000,7980,243
|
|
20230728,105300,612993030,7980,7980,7990,7980,172
|
|
20230728,105200,611619470,7990,7990,7990,7990,0
|
|
20230728,105100,611619470,7990,8000,8000,7990,1533
|
|
20230728,105000,599365830,8000,8000,8000,8000,77
|
|
20230728,104900,598749830,8010,8010,8010,8010,23
|
|
20230728,104800,598565600,8010,8000,8010,8000,440
|
|
20230728,104700,595045510,8010,8010,8010,8010,1
|
|
20230728,104600,595037500,8010,8010,8010,8010,730
|
|
20230728,104500,589190200,8010,8020,8020,8010,62
|
|
20230728,104400,588693400,8030,8030,8030,8030,365
|
|
20230728,104300,585762450,8030,8010,8030,8010,22
|
|
20230728,104200,585586010,8040,8020,8040,8020,589
|
|
20230728,104100,580861440,8020,8040,8040,8020,368
|
|
20230728,104000,577906440,8040,8040,8040,8040,49
|
|
20230728,103900,577512480,8030,8030,8040,8030,29
|
|
20230728,103800,577279600,8030,8030,8030,8030,151
|
|
20230728,103700,576067070,8030,8030,8030,8030,30
|
|
20230728,103600,575826170,8030,8020,8030,8020,13
|
|
20230728,103500,575721800,8010,8010,8010,8010,0
|
|
20230728,103400,575721800,8010,8010,8010,8010,175
|
|
20230728,103300,574320050,8030,8040,8040,8030,13
|
|
20230728,103200,574215610,8030,8030,8030,8030,6
|
|
20230728,103100,574167430,8030,8040,8040,8030,2
|
|
20230728,103000,574151360,8040,8030,8040,8030,1581
|
|
20230728,102900,561451560,8020,8020,8020,8020,100
|
|
20230728,102800,560649560,8020,8020,8020,8020,106
|
|
20230728,102700,559799440,8010,8010,8010,8010,500
|
|
20230728,102600,555794440,8020,8020,8020,8020,13
|
|
20230728,102500,555690180,8020,8020,8020,8020,0
|
|
20230728,102400,555690180,8020,8020,8020,8020,31
|
|
20230728,102300,555441560,8030,8030,8030,8030,2
|
|
20230728,102200,555425500,8030,8030,8030,8030,103
|
|
20230728,102100,554598410,8020,8020,8020,8020,785
|
|
20230728,102000,548302710,8020,8010,8020,8000,808
|
|
20230728,101900,541833130,7990,8020,8020,7990,1253
|
|
20230728,101800,531816650,8020,8020,8020,8020,4
|
|
20230728,101700,531784570,8020,8020,8020,8020,51
|
|
20230728,101600,531375550,8020,8020,8020,8020,550
|
|
20230728,101500,526964550,8010,8010,8010,8010,1
|
|
20230728,101400,526956540,8010,8020,8020,8010,51
|
|
20230728,101300,526548020,8010,8010,8010,8010,10
|
|
20230728,101200,526467920,8000,8000,8000,8000,578
|
|
20230728,101100,521843920,8000,8000,8000,8000,0
|
|
20230728,101000,521843920,8000,8000,8000,8000,1
|
|
20230728,100900,521835920,7980,7980,7980,7980,0
|
|
20230728,100800,521835920,7980,7990,8020,7980,699
|
|
20230728,100700,516238450,7990,7990,7990,7990,16
|
|
20230728,100600,516110610,7990,7990,7990,7990,1
|
|
20230728,100500,516102620,8000,8010,8010,8000,808
|
|
20230728,100400,509637620,8010,7990,8010,7990,51
|
|
20230728,100300,509230000,7990,7990,7990,7990,197
|
|
20230728,100200,507655970,8000,7970,8000,7970,441
|
|
20230728,100100,504132710,7960,7970,7970,7960,500
|
|
20230728,100000,500151430,7960,7990,7990,7950,1226
|
|
20230728,095900,490391480,7960,7970,7970,7960,1985
|
|
20230728,095800,474590850,7960,7960,7960,7960,0
|
|
20230728,095700,474590850,7960,7960,7960,7960,545
|
|
20230728,095600,470252650,7950,7950,7950,7950,0
|
|
20230728,095500,470252650,7950,7950,7950,7950,1
|
|
20230728,095400,470244700,7990,7990,7990,7990,1
|
|
20230728,095300,470236710,7950,7950,7950,7950,0
|
|
20230728,095200,470236710,7950,7960,7960,7950,612
|
|
20230728,095100,465365680,7980,7980,7980,7980,0
|
|
20230728,095000,465365680,7980,7980,7980,7980,46
|
|
20230728,094900,464998600,7990,7990,7990,7990,600
|
|
20230728,094800,460204600,7990,7960,7990,7950,3888
|
|
20230728,094700,429290110,7960,7990,7990,7960,584
|
|
20230728,094600,424641440,7960,7960,7960,7960,715
|
|
20230728,094500,418950040,7970,8010,8010,7970,226
|
|
20230728,094400,417146940,8010,7980,8010,7980,520
|
|
20230728,094300,412994010,7980,7980,7980,7980,376
|
|
20230728,094200,409993530,7970,7980,7980,7970,10
|
|
20230728,094100,409913820,7980,7980,7980,7980,13
|
|
20230728,094000,409810080,7980,7980,7980,7980,14
|
|
20230728,093900,409698360,7980,8000,8000,7980,226
|
|
20230728,093800,407890400,8000,8010,8010,8000,82
|
|
20230728,093700,407234100,8010,7970,8020,7960,260
|
|
20230728,093600,405163080,8020,8020,8020,8020,1
|
|
20230728,093500,405155060,8020,8020,8020,7970,29
|
|
20230728,093400,404922930,7980,7980,7980,7980,1689
|
|
20230728,093300,391444710,7980,8000,8030,7980,252
|
|
20230728,093200,389428930,8010,8020,8020,8010,679
|
|
20230728,093100,383989690,8020,8000,8020,7990,1363
|
|
20230728,093000,373080620,8000,8000,8000,8000,315
|
|
20230728,092900,370560620,8020,8020,8020,8020,6
|
|
20230728,092800,370512500,8020,7990,8020,7990,190
|
|
20230728,092700,368988730,7990,7990,7990,7970,524
|
|
20230728,092600,364803580,8000,8030,8030,8000,4472
|
|
20230728,092500,328995020,8040,8040,8040,8040,222
|
|
20230728,092400,327210140,8050,8040,8050,8040,108
|
|
20230728,092300,326341740,8050,8040,8050,8040,442
|
|
20230728,092200,322786720,8030,8030,8030,8030,772
|
|
20230728,092100,316587560,8030,8040,8040,8030,270
|
|
20230728,092000,314419180,8030,8050,8050,8000,335
|
|
20230728,091900,311731370,8060,8090,8090,8060,608
|
|
20230728,091800,306820620,8080,8070,8090,8060,1869
|
|
20230728,091700,291727330,8060,8030,8060,8030,831
|
|
20230728,091600,285049210,8000,8040,8040,8000,1697
|
|
20230728,091500,271433860,8030,8020,8030,8010,684
|
|
20230728,091400,265943960,8010,8030,8030,8010,197
|
|
20230728,091300,264365910,8020,8030,8030,8020,977
|
|
20230728,091200,256529350,8020,8000,8040,8000,820
|
|
20230728,091100,249942410,8000,8030,8030,8000,1644
|
|
20230728,091000,236783660,8030,8060,8060,8030,3209
|
|
20230728,090900,210984090,8060,8030,8080,8020,2657
|
|
20230728,090800,189583960,8050,8060,8070,8000,2012
|
|
20230728,090700,173386910,8060,8010,8060,8000,3592
|
|
20230728,090600,144543070,8010,7990,8020,7970,4119
|
|
20230728,090500,111618120,7990,7930,8000,7930,4405
|
|
20230728,090400,76529090,7930,7880,7930,7850,1304
|
|
20230728,090300,66228790,7870,7880,7880,7830,1103
|
|
20230728,090200,57560730,7880,7830,7890,7830,1788
|
|
20230728,090100,43521530,7820,7790,7830,7760,1360
|
|
20230728,090000,32941200,7800,7720,7840,7720,4073
|