598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185500,2979143920,8230,8230,8230,8230,11135
|
|
20230728,185400,2979143920,8230,8230,8230,8230,0
|
|
20230728,185300,2979143920,8230,8230,8230,8230,0
|
|
20230728,185200,2979143920,8230,8230,8230,8230,0
|
|
20230728,185100,2979143920,8230,8230,8230,8230,0
|
|
20230728,185000,2979143920,8230,8230,8230,8230,0
|
|
20230728,184900,2979143920,8230,8230,8230,8230,0
|
|
20230728,184800,2979143920,8230,8230,8230,8230,0
|
|
20230728,184700,2979143920,8230,8230,8230,8230,0
|
|
20230728,184600,2979143920,8230,8230,8230,8230,0
|
|
20230728,184500,2979143920,8230,8230,8230,8230,0
|
|
20230728,184400,2979143920,8230,8230,8230,8230,0
|
|
20230728,184300,2979143920,8230,8230,8230,8230,0
|
|
20230728,184200,2979143920,8230,8230,8230,8230,0
|
|
20230728,184100,2979143920,8230,8230,8230,8230,0
|
|
20230728,184000,2979143920,8230,8230,8230,8230,0
|
|
20230728,183900,2979143920,8230,8230,8230,8230,0
|
|
20230728,183800,2979143920,8230,8230,8230,8230,0
|
|
20230728,183700,2979143920,8230,8230,8230,8230,0
|
|
20230728,183600,2979143920,8230,8230,8230,8230,0
|
|
20230728,183500,2979143920,8230,8230,8230,8230,0
|
|
20230728,183400,2979143920,8230,8230,8230,8230,0
|
|
20230728,183300,2979143920,8230,8230,8230,8230,0
|
|
20230728,183200,2979143920,8230,8230,8230,8230,0
|
|
20230728,183100,2979143920,8230,8230,8230,8230,0
|
|
20230728,183000,2979143920,8230,8230,8230,8230,0
|
|
20230728,182900,2979143920,8230,8230,8230,8230,0
|
|
20230728,182800,2979143920,8230,8230,8230,8230,0
|
|
20230728,182700,2979143920,8230,8230,8230,8230,0
|
|
20230728,182600,2979143920,8230,8230,8230,8230,0
|
|
20230728,182500,2979143920,8230,8230,8230,8230,11135
|
|
20230728,182400,2979143920,8230,8230,8230,8230,0
|
|
20230728,182300,2979143920,8230,8230,8230,8230,0
|
|
20230728,182200,2979143920,8230,8230,8230,8230,0
|
|
20230728,182100,2979143920,8230,8230,8230,8230,0
|
|
20230728,182000,2979143920,8230,8230,8230,8230,0
|
|
20230728,181900,2979143920,8230,8230,8230,8230,0
|
|
20230728,181800,2979143920,8230,8230,8230,8230,0
|
|
20230728,181700,2979143920,8230,8230,8230,8230,0
|
|
20230728,181600,2979143920,8230,8230,8230,8230,0
|
|
20230728,181500,2979143920,8230,8230,8230,8230,0
|
|
20230728,181400,2979143920,8230,8230,8230,8230,0
|
|
20230728,181300,2979143920,8230,8230,8230,8230,0
|
|
20230728,181200,2979143920,8230,8230,8230,8230,0
|
|
20230728,181100,2979143920,8230,8230,8230,8230,0
|
|
20230728,181000,2979143920,8230,8230,8230,8230,0
|
|
20230728,180900,2979143920,8230,8230,8230,8230,0
|
|
20230728,180800,2979143920,8230,8230,8230,8230,0
|
|
20230728,180700,2979143920,8230,8230,8230,8230,0
|
|
20230728,180600,2979143920,8230,8230,8230,8230,0
|
|
20230728,180500,2979143920,8230,8230,8230,8230,0
|
|
20230728,180400,2979143920,8230,8230,8230,8230,0
|
|
20230728,180300,2979143920,8230,8230,8230,8230,0
|
|
20230728,180200,2979143920,8230,8230,8230,8230,0
|
|
20230728,180100,2979143920,8230,8230,8230,8230,0
|
|
20230728,180000,2979143920,8230,8230,8230,8230,0
|
|
20230728,175900,2979143920,8230,8230,8230,8230,0
|
|
20230728,175800,2979143920,8230,8230,8230,8230,0
|
|
20230728,175700,2979143920,8230,8230,8230,8230,0
|
|
20230728,175600,2979143920,8230,8230,8230,8230,0
|
|
20230728,175500,2979143920,8230,8230,8230,8230,11135
|
|
20230728,175400,2979143920,8230,8230,8230,8230,0
|
|
20230728,175300,2979143920,8230,8230,8230,8230,0
|
|
20230728,175200,2979143920,8230,8230,8230,8230,0
|
|
20230728,175100,2979143920,8230,8230,8230,8230,0
|
|
20230728,175000,2979143920,8230,8230,8230,8230,0
|
|
20230728,174900,2979143920,8230,8230,8230,8230,0
|
|
20230728,174800,2979143920,8230,8230,8230,8230,0
|
|
20230728,174700,2979143920,8230,8230,8230,8230,0
|
|
20230728,174600,2979143920,8230,8230,8230,8230,0
|
|
20230728,174500,2979143920,8230,8230,8230,8230,0
|
|
20230728,174400,2979143920,8230,8230,8230,8230,0
|
|
20230728,174300,2979143920,8230,8230,8230,8230,0
|
|
20230728,174200,2979143920,8230,8230,8230,8230,0
|
|
20230728,174100,2979143920,8230,8230,8230,8230,0
|
|
20230728,174000,2979143920,8230,8230,8230,8230,0
|
|
20230728,173900,2979143920,8230,8230,8230,8230,0
|
|
20230728,173800,2979143920,8230,8230,8230,8230,0
|
|
20230728,173700,2979143920,8230,8230,8230,8230,0
|
|
20230728,173600,2979143920,8230,8230,8230,8230,0
|
|
20230728,173500,2979143920,8230,8230,8230,8230,0
|
|
20230728,173400,2979143920,8230,8230,8230,8230,0
|
|
20230728,173300,2979143920,8230,8230,8230,8230,0
|
|
20230728,173200,2979143920,8230,8230,8230,8230,0
|
|
20230728,173100,2979143920,8230,8230,8230,8230,0
|
|
20230728,173000,2979143920,8230,8230,8230,8230,0
|
|
20230728,172900,2979143920,8230,8230,8230,8230,0
|
|
20230728,172800,2979143920,8230,8230,8230,8230,0
|
|
20230728,172700,2979143920,8230,8230,8230,8230,0
|
|
20230728,172600,2979143920,8230,8230,8230,8230,0
|
|
20230728,172500,2979143920,8230,8230,8230,8230,11135
|
|
20230728,172400,2979143920,8230,8230,8230,8230,0
|
|
20230728,172300,2979143920,8230,8230,8230,8230,0
|
|
20230728,172200,2979143920,8230,8230,8230,8230,0
|
|
20230728,172100,2979143920,8230,8230,8230,8230,0
|
|
20230728,172000,2979143920,8230,8230,8230,8230,0
|
|
20230728,171900,2979143920,8230,8230,8230,8230,0
|
|
20230728,171800,2979143920,8230,8230,8230,8230,0
|
|
20230728,171700,2979143920,8230,8230,8230,8230,0
|
|
20230728,171600,2979143920,8230,8230,8230,8230,0
|
|
20230728,171500,2979143920,8230,8230,8230,8230,0
|
|
20230728,171400,2979143920,8230,8230,8230,8230,0
|
|
20230728,171300,2979143920,8230,8230,8230,8230,0
|
|
20230728,171200,2979143920,8230,8230,8230,8230,0
|
|
20230728,171100,2979143920,8230,8230,8230,8230,0
|
|
20230728,171000,2979143920,8230,8230,8230,8230,0
|
|
20230728,170900,2979143920,8230,8230,8230,8230,0
|
|
20230728,170800,2979143920,8230,8230,8230,8230,0
|
|
20230728,170700,2979143920,8230,8230,8230,8230,0
|
|
20230728,170600,2979143920,8230,8230,8230,8230,0
|
|
20230728,170500,2979143920,8230,8230,8230,8230,0
|
|
20230728,170400,2979143920,8230,8230,8230,8230,0
|
|
20230728,170300,2979143920,8230,8230,8230,8230,0
|
|
20230728,170200,2979143920,8230,8230,8230,8230,0
|
|
20230728,170100,2979143920,8230,8230,8230,8230,0
|
|
20230728,170000,2979143920,8230,8230,8230,8230,0
|
|
20230728,165900,2979143920,8230,8230,8230,8230,0
|
|
20230728,165800,2979143920,8230,8230,8230,8230,0
|
|
20230728,165700,2979143920,8230,8230,8230,8230,0
|
|
20230728,165600,2979143920,8230,8230,8230,8230,0
|
|
20230728,165500,2979143920,8230,8230,8230,8230,11135
|
|
20230728,165400,2979143920,8230,8230,8230,8230,0
|
|
20230728,165300,2979143920,8230,8230,8230,8230,0
|
|
20230728,165200,2979143920,8230,8230,8230,8230,0
|
|
20230728,165100,2979143920,8230,8230,8230,8230,0
|
|
20230728,165000,2979143920,8230,8230,8230,8230,0
|
|
20230728,164900,2979143920,8230,8230,8230,8230,0
|
|
20230728,164800,2979143920,8230,8230,8230,8230,0
|
|
20230728,164700,2979143920,8230,8230,8230,8230,0
|
|
20230728,164600,2979143920,8230,8230,8230,8230,0
|
|
20230728,164500,2979143920,8230,8230,8230,8230,0
|
|
20230728,164400,2979143920,8230,8230,8230,8230,0
|
|
20230728,164300,2979143920,8230,8230,8230,8230,0
|
|
20230728,164200,2979143920,8230,8230,8230,8230,0
|
|
20230728,164100,2979143920,8230,8230,8230,8230,0
|
|
20230728,164000,2979143920,8230,8230,8230,8230,0
|
|
20230728,163900,2979143920,8230,8230,8230,8230,0
|
|
20230728,163800,2979143920,8230,8230,8230,8230,0
|
|
20230728,163700,2979143920,8230,8230,8230,8230,0
|
|
20230728,163600,2979143920,8230,8230,8230,8230,0
|
|
20230728,163500,2979143920,8230,8230,8230,8230,0
|
|
20230728,163400,2979143920,8230,8230,8230,8230,0
|
|
20230728,163300,2979143920,8230,8230,8230,8230,0
|
|
20230728,163200,2979143920,8230,8230,8230,8230,0
|
|
20230728,163100,2979143920,8230,8230,8230,8230,0
|
|
20230728,163000,2979143920,8230,8230,8230,8230,0
|
|
20230728,162900,2979143920,8230,8230,8230,8230,0
|
|
20230728,162800,2979143920,8230,8230,8230,8230,0
|
|
20230728,162700,2979143920,8230,8230,8230,8230,0
|
|
20230728,162600,2979143920,8230,8230,8230,8230,0
|
|
20230728,162500,2979143920,8230,8230,8230,8230,11135
|
|
20230728,162400,2979143920,8230,8230,8230,8230,0
|
|
20230728,162300,2979143920,8230,8230,8230,8230,0
|
|
20230728,162200,2979143920,8230,8230,8230,8230,0
|
|
20230728,162100,2979143920,8230,8230,8230,8230,0
|
|
20230728,162000,2979143920,8230,8230,8230,8230,0
|
|
20230728,161900,2979143920,8230,8230,8230,8230,0
|
|
20230728,161800,2979143920,8230,8230,8230,8230,0
|
|
20230728,161700,2979143920,8230,8230,8230,8230,0
|
|
20230728,161600,2979143920,8230,8230,8230,8230,0
|
|
20230728,161500,2979143920,8230,8230,8230,8230,0
|
|
20230728,161400,2979143920,8230,8230,8230,8230,0
|
|
20230728,161300,2979143920,8230,8230,8230,8230,0
|
|
20230728,161200,2979143920,8230,8230,8230,8230,0
|
|
20230728,161100,2979143920,8230,8230,8230,8230,0
|
|
20230728,161000,2979143920,8230,8230,8230,8230,0
|
|
20230728,160900,2979143920,8230,8230,8230,8230,0
|
|
20230728,160800,2979143920,8230,8230,8230,8230,0
|
|
20230728,160700,2979143920,8230,8230,8230,8230,0
|
|
20230728,160600,2979143920,8230,8230,8230,8230,0
|
|
20230728,160500,2979143920,8230,8230,8230,8230,0
|
|
20230728,160400,2979143920,8230,8230,8230,8230,0
|
|
20230728,160300,2979143920,8230,8230,8230,8230,0
|
|
20230728,160200,2979143920,8230,8230,8230,8230,0
|
|
20230728,160100,2979143920,8230,8230,8230,8230,0
|
|
20230728,160000,2979143920,8230,8230,8230,8230,0
|
|
20230728,155900,2979143920,8230,8230,8230,8230,0
|
|
20230728,155800,2979143920,8230,8230,8230,8230,0
|
|
20230728,155700,2979143920,8230,8230,8230,8230,0
|
|
20230728,155600,2979143920,8230,8230,8230,8230,0
|
|
20230728,155500,2979143920,8230,8230,8230,8230,11135
|
|
20230728,155400,2979143920,8230,8230,8230,8230,0
|
|
20230728,155300,2979143920,8230,8230,8230,8230,0
|
|
20230728,155200,2979143920,8230,8230,8230,8230,0
|
|
20230728,155100,2979143920,8230,8230,8230,8230,0
|
|
20230728,155000,2979143920,8230,8230,8230,8230,0
|
|
20230728,154900,2979143920,8230,8230,8230,8230,0
|
|
20230728,154800,2979143920,8230,8230,8230,8230,0
|
|
20230728,154700,2979143920,8230,8230,8230,8230,0
|
|
20230728,154600,2979143920,8230,8230,8230,8230,0
|
|
20230728,154500,2979143920,8230,8230,8230,8230,0
|
|
20230728,154400,2979143920,8230,8230,8230,8230,0
|
|
20230728,154300,2979143920,8230,8230,8230,8230,0
|
|
20230728,154200,2979143920,8230,8230,8230,8230,0
|
|
20230728,154100,2979143920,8230,8230,8230,8230,0
|
|
20230728,154000,2979143920,8230,8230,8230,8230,0
|
|
20230728,153900,2979143920,8230,8230,8230,8230,0
|
|
20230728,153800,2979143920,8230,8230,8230,8230,0
|
|
20230728,153700,2979143920,8230,8230,8230,8230,0
|
|
20230728,153600,2979143920,8230,8230,8230,8230,0
|
|
20230728,153500,2979143920,8230,8230,8230,8230,0
|
|
20230728,153400,2979143920,8230,8230,8230,8230,0
|
|
20230728,153300,2979143920,8230,8230,8230,8230,0
|
|
20230728,153200,2979143920,8230,8230,8230,8230,0
|
|
20230728,153100,2979143920,8230,8230,8230,8230,0
|
|
20230728,153000,2979143920,8230,8230,8230,8230,11135
|
|
20230728,152900,2887502870,8230,8230,8230,8230,0
|
|
20230728,152800,2887502870,8230,8230,8230,8230,0
|
|
20230728,152700,2887502870,8230,8230,8230,8230,0
|
|
20230728,152600,2887502870,8230,8230,8230,8230,0
|
|
20230728,152500,2887502870,8230,8230,8230,8230,0
|
|
20230728,152400,2887502870,8230,8230,8230,8230,0
|
|
20230728,152300,2887502870,8230,8230,8230,8230,0
|
|
20230728,152200,2887502870,8230,8230,8230,8230,0
|
|
20230728,152100,2887502870,8230,8230,8230,8230,0
|
|
20230728,152000,2887502870,8230,8230,8230,8230,0
|
|
20230728,151900,2887502870,8230,8230,8240,8230,1028
|
|
20230728,151800,2879038300,8230,8230,8240,8220,453
|
|
20230728,151700,2875309350,8230,8210,8240,8210,1471
|
|
20230728,151600,2863197920,8220,8230,8230,8210,914
|
|
20230728,151500,2855683650,8230,8230,8240,8220,1304
|
|
20230728,151400,2844957940,8230,8220,8230,8220,554
|
|
20230728,151300,2840401310,8230,8210,8230,8210,973
|
|
20230728,151200,2832399120,8210,8220,8220,8210,1353
|
|
20230728,151100,2821277740,8220,8220,8220,8210,552
|
|
20230728,151000,2816741500,8220,8220,8230,8210,1377
|
|
20230728,150900,2805422920,8220,8220,8220,8190,1288
|
|
20230728,150800,2794845260,8210,8220,8220,8190,2294
|
|
20230728,150700,2776043440,8200,8200,8210,8190,1680
|
|
20230728,150600,2762255130,8200,8190,8210,8190,450
|
|
20230728,150500,2758565330,8200,8190,8200,8190,1354
|
|
20230728,150400,2747465930,8190,8180,8200,8180,578
|
|
20230728,150300,2742727680,8200,8200,8200,8180,663
|
|
20230728,150200,2737295180,8190,8190,8200,8180,491
|
|
20230728,150100,2733272340,8190,8210,8210,8190,502
|
|
20230728,150000,2729152720,8210,8190,8210,8190,457
|
|
20230728,145900,2725403360,8200,8200,8210,8200,429
|
|
20230728,145800,2721881870,8210,8200,8210,8200,605
|
|
20230728,145700,2716915790,8200,8210,8210,8200,273
|
|
20230728,145600,2714674660,8200,8190,8210,8190,435
|
|
20230728,145500,2711105050,8190,8180,8190,8170,15
|
|
20230728,145400,2710982260,8180,8170,8200,8170,411
|
|
20230728,145300,2707613500,8170,8180,8190,8170,160
|
|
20230728,145200,2706304600,8180,8180,8180,8180,1165
|
|
20230728,145100,2696774900,8180,8180,8200,8180,1808
|
|
20230728,145000,2681970470,8180,8180,8190,8180,115
|
|
20230728,144900,2681029500,8180,8180,8190,8180,67
|
|
20230728,144800,2680481420,8180,8190,8190,8180,389
|
|
20230728,144700,2677297410,8190,8150,8190,8130,5911
|
|
20230728,144600,2629125480,8140,8170,8170,8140,32
|
|
20230728,144500,2628864900,8140,8160,8190,8140,2178
|
|
20230728,144400,2611119300,8170,8160,8170,8150,482
|
|
20230728,144300,2607182320,8160,8170,8170,8150,2337
|
|
20230728,144200,2588128930,8180,8180,8180,8170,128
|
|
20230728,144100,2587082150,8180,8160,8180,8160,521
|
|
20230728,144000,2582821950,8170,8170,8180,8170,46
|
|
20230728,143900,2582446120,8170,8160,8170,8150,212
|
|
20230728,143800,2580715200,8160,8170,8170,8160,221
|
|
20230728,143700,2578911780,8160,8180,8180,8150,447
|
|
20230728,143600,2575265040,8160,8180,8190,8160,1212
|
|
20230728,143500,2565361920,8190,8180,8190,8180,217
|
|
20230728,143400,2563584810,8190,8190,8190,8180,209
|
|
20230728,143300,2561873140,8190,8190,8190,8180,162
|
|
20230728,143200,2560546390,8190,8190,8190,8190,240
|
|
20230728,143100,2558580790,8180,8180,8190,8180,130
|
|
20230728,143000,2557516150,8170,8180,8190,8170,724
|
|
20230728,142900,2551593440,8170,8170,8200,8170,224
|
|
20230728,142800,2549763280,8170,8190,8190,8170,1128
|
|
20230728,142700,2540536510,8190,8190,8200,8190,396
|
|
20230728,142600,2537293150,8190,8190,8190,8190,14
|
|
20230728,142500,2537178490,8200,8210,8210,8200,126
|
|
20230728,142400,2536144290,8210,8210,8210,8210,1108
|
|
20230728,142300,2527047610,8210,8210,8210,8190,1392
|
|
20230728,142200,2515638860,8200,8190,8210,8190,2819
|
|
20230728,142100,2492508980,8180,8180,8190,8180,86
|
|
20230728,142000,2491805490,8180,8190,8190,8170,917
|
|
20230728,141900,2484295400,8190,8190,8190,8190,1104
|
|
20230728,141800,2475253640,8190,8160,8190,8160,1358
|
|
20230728,141700,2464139120,8170,8170,8170,8160,279
|
|
20230728,141600,2461860100,8170,8160,8170,8160,31
|
|
20230728,141500,2461607120,8160,8160,8160,8160,26
|
|
20230728,141400,2461394960,8150,8160,8160,8150,631
|
|
20230728,141300,2456249620,8170,8170,8170,8170,2
|
|
20230728,141200,2456233280,8160,8160,8170,8160,37
|
|
20230728,141100,2455931350,8160,8180,8180,8160,30
|
|
20230728,141000,2455686260,8170,8160,8170,8150,1064
|
|
20230728,140900,2447000380,8160,8150,8170,8150,32
|
|
20230728,140800,2446739300,8160,8150,8170,8150,277
|
|
20230728,140700,2444478760,8180,8170,8180,8150,655
|
|
20230728,140600,2439136820,8180,8170,8180,8160,382
|
|
20230728,140500,2436018400,8170,8170,8180,8160,14
|
|
20230728,140400,2435904070,8180,8160,8180,8160,615
|
|
20230728,140300,2430873670,8160,8160,8160,8160,43
|
|
20230728,140200,2430522790,8170,8170,8170,8160,178
|
|
20230728,140100,2429069690,8170,8170,8170,8170,74
|
|
20230728,140000,2428465110,8170,8170,8170,8150,36
|
|
20230728,135900,2428171150,8180,8150,8180,8150,154
|
|
20230728,135800,2426916020,8150,8170,8180,8140,1776
|
|
20230728,135700,2412423550,8170,8180,8180,8170,55
|
|
20230728,135600,2411973670,8180,8180,8180,8180,79
|
|
20230728,135500,2411327450,8170,8170,8180,8170,2252
|
|
20230728,135400,2392928560,8170,8180,8180,8170,680
|
|
20230728,135300,2387366270,8170,8160,8170,8150,833
|
|
20230728,135200,2380574980,8150,8160,8170,8150,713
|
|
20230728,135100,2374752350,8160,8160,8160,8160,1057
|
|
20230728,135000,2366127230,8160,8140,8160,8140,122
|
|
20230728,134900,2365131910,8140,8170,8170,8140,1564
|
|
20230728,134800,2352382930,8180,8170,8180,8170,87
|
|
20230728,134700,2351671530,8180,8170,8180,8160,1334
|
|
20230728,134600,2340772430,8180,8190,8190,8170,105
|
|
20230728,134500,2339912860,8200,8180,8200,8180,2148
|
|
20230728,134400,2322319770,8190,8180,8190,8180,1240
|
|
20230728,134300,2312173170,8190,8190,8190,8180,26
|
|
20230728,134200,2311960290,8190,8180,8190,8180,449
|
|
20230728,134100,2308286290,8180,8170,8180,8170,35
|
|
20230728,134000,2308000310,8170,8180,8180,8170,74
|
|
20230728,133900,2307395110,8170,8160,8180,8160,15
|
|
20230728,133800,2307272670,8190,8180,8190,8170,944
|
|
20230728,133700,2299551040,8180,8190,8200,8180,793
|
|
20230728,133600,2293056070,8190,8180,8190,8180,18
|
|
20230728,133500,2292908780,8190,8180,8190,8180,36
|
|
20230728,133400,2292614270,8180,8190,8190,8180,8
|
|
20230728,133300,2292548820,8180,8190,8190,8180,306
|
|
20230728,133200,2290045530,8190,8180,8190,8180,151
|
|
20230728,133100,2288809190,8190,8180,8190,8180,71
|
|
20230728,133000,2288228110,8170,8160,8170,8160,341
|
|
20230728,132900,2285443550,8160,8150,8160,8150,225
|
|
20230728,132800,2283609230,8150,8160,8160,8150,37
|
|
20230728,132700,2283307470,8140,8170,8170,8130,2724
|
|
20230728,132600,2261118460,8160,8170,8170,8160,42
|
|
20230728,132500,2260775640,8170,8160,8170,8150,101
|
|
20230728,132400,2259951940,8150,8160,8160,8150,60
|
|
20230728,132300,2259462900,8150,8150,8160,8150,42
|
|
20230728,132200,2259120570,8140,8140,8160,8140,679
|
|
20230728,132100,2253586280,8140,8140,8140,8140,29
|
|
20230728,132000,2253350220,8140,8160,8160,8130,2670
|
|
20230728,131900,2231595540,8150,8150,8150,8150,0
|
|
20230728,131800,2231595540,8150,8140,8150,8140,677
|
|
20230728,131700,2226078410,8140,8150,8150,8140,3183
|
|
20230728,131600,2200164600,8150,8150,8160,8150,566
|
|
20230728,131500,2195551670,8150,8160,8160,8150,130
|
|
20230728,131400,2194492020,8160,8170,8170,8150,199
|
|
20230728,131300,2192867190,8170,8170,8170,8160,1095
|
|
20230728,131200,2183931170,8170,8170,8170,8170,478
|
|
20230728,131100,2180025910,8170,8180,8180,8170,183
|
|
20230728,131000,2178530140,8170,8180,8190,8170,2065
|
|
20230728,130900,2161654500,8180,8180,8180,8180,59
|
|
20230728,130800,2161171880,8190,8190,8200,8180,324
|
|
20230728,130700,2158518390,8200,8210,8210,8190,468
|
|
20230728,130600,2154676250,8210,8190,8210,8190,1601
|
|
20230728,130500,2141549500,8180,8200,8200,8180,1016
|
|
20230728,130400,2133231560,8190,8190,8200,8190,95
|
|
20230728,130300,2132453500,8200,8200,8200,8190,53
|
|
20230728,130200,2132018920,8200,8200,8210,8190,144
|
|
20230728,130100,2130838370,8200,8200,8210,8200,610
|
|
20230728,130000,2125836350,8210,8200,8210,8200,23
|
|
20230728,125900,2125647680,8210,8210,8220,8210,568
|
|
20230728,125800,2120984370,8210,8220,8220,8210,255
|
|
20230728,125700,2118890770,8220,8220,8220,8210,65
|
|
20230728,125600,2118356490,8220,8220,8220,8210,35
|
|
20230728,125500,2118069070,8210,8200,8220,8200,520
|
|
20230728,125400,2113802160,8200,8200,8210,8200,29
|
|
20230728,125300,2113564350,8210,8200,8210,8200,68
|
|
20230728,125200,2113006380,8210,8200,8210,8200,125
|
|
20230728,125100,2111980390,8190,8190,8200,8190,170
|
|
20230728,125000,2110586770,8200,8200,8200,8190,232
|
|
20230728,124900,2108684650,8200,8200,8200,8200,729
|
|
20230728,124800,2102706850,8190,8210,8210,8190,2062
|
|
20230728,124700,2085794290,8210,8210,8210,8210,93
|
|
20230728,124600,2085030760,8210,8210,8210,8210,14
|
|
20230728,124500,2084915820,8210,8220,8220,8210,1637
|
|
20230728,124400,2071460190,8220,8220,8230,8220,8
|
|
20230728,124300,2071394400,8220,8230,8230,8220,395
|
|
20230728,124200,2068146300,8230,8240,8240,8230,441
|
|
20230728,124100,2064514310,8240,8240,8250,8240,153
|
|
20230728,124000,2063253550,8250,8250,8250,8240,691
|
|
20230728,123900,2057552820,8250,8250,8250,8240,32
|
|
20230728,123800,2057289110,8240,8230,8250,8230,2610
|
|
20230728,123700,2035782790,8220,8220,8230,8220,183
|
|
20230728,123600,2034277070,8230,8230,8230,8220,56
|
|
20230728,123500,2033816250,8230,8230,8240,8230,266
|
|
20230728,123400,2031627060,8230,8230,8240,8230,29
|
|
20230728,123300,2031388380,8230,8230,8230,8230,698
|
|
20230728,123200,2025643840,8230,8230,8230,8230,12
|
|
20230728,123100,2025545080,8240,8230,8240,8230,1888
|
|
20230728,123000,2010006240,8220,8210,8220,8210,902
|
|
20230728,122900,2002591840,8210,8210,8210,8210,28
|
|
20230728,122800,2002361960,8210,8220,8220,8210,1890
|
|
20230728,122700,1986839700,8220,8220,8220,8220,15
|
|
20230728,122600,1986716400,8220,8220,8220,8220,1371
|
|
20230728,122500,1975446780,8220,8220,8220,8220,28
|
|
20230728,122400,1975216620,8220,8220,8220,8220,7
|
|
20230728,122300,1975159080,8220,8230,8230,8220,41
|
|
20230728,122200,1974822000,8230,8220,8230,8220,279
|
|
20230728,122100,1972526110,8230,8220,8230,8220,112
|
|
20230728,122000,1971604470,8220,8220,8220,8220,62
|
|
20230728,121900,1971094830,8230,8230,8230,8230,340
|
|
20230728,121800,1968296630,8230,8230,8230,8230,41
|
|
20230728,121700,1967959200,8240,8230,8240,8230,298
|
|
20230728,121600,1965506600,8240,8230,8240,8230,458
|
|
20230728,121500,1961737220,8230,8240,8240,8230,249
|
|
20230728,121400,1959686780,8230,8240,8240,8230,908
|
|
20230728,121300,1952206970,8240,8240,8250,8240,513
|
|
20230728,121200,1947975280,8240,8240,8240,8240,28
|
|
20230728,121100,1947744560,8240,8250,8250,8240,229
|
|
20230728,121000,1945855590,8250,8250,8260,8250,1842
|
|
20230728,120900,1930659020,8240,8250,8250,8240,49
|
|
20230728,120800,1930255230,8250,8240,8250,8240,34
|
|
20230728,120700,1929975060,8240,8240,8240,8240,186
|
|
20230728,120600,1928442420,8250,8250,8250,8240,327
|
|
20230728,120500,1925744960,8250,8250,8260,8250,798
|
|
20230728,120400,1919154990,8250,8250,8250,8250,94
|
|
20230728,120300,1918379490,8250,8260,8260,8250,33
|
|
20230728,120200,1918107220,8240,8250,8260,8240,2344
|
|
20230728,120100,1898761590,8250,8240,8250,8240,147
|
|
20230728,120000,1897549470,8250,8240,8250,8240,61
|
|
20230728,115900,1897046820,8240,8240,8250,8240,7
|
|
20230728,115800,1896989120,8250,8240,8250,8240,326
|
|
20230728,115700,1894302850,8240,8240,8250,8240,352
|
|
20230728,115600,1891401010,8240,8230,8240,8230,686
|
|
20230728,115500,1885748700,8240,8230,8240,8230,32
|
|
20230728,115400,1885485320,8240,8230,8240,8230,1316
|
|
20230728,115300,1874644520,8230,8240,8240,8230,534
|
|
20230728,115200,1870244680,8230,8230,8240,8230,115
|
|
20230728,115100,1869297450,8230,8230,8240,8230,149
|
|
20230728,115000,1868070850,8230,8240,8240,8230,133
|
|
20230728,114900,1866975240,8240,8240,8240,8230,99
|
|
20230728,114800,1866159750,8230,8240,8240,8230,37
|
|
20230728,114700,1865854920,8230,8240,8240,8230,335
|
|
20230728,114600,1863094930,8230,8230,8230,8230,171
|
|
20230728,114500,1861687600,8230,8220,8230,8220,8
|
|
20230728,114400,1861621800,8220,8230,8240,8220,2649
|
|
20230728,114300,1839820580,8220,8220,8230,8220,65
|
|
20230728,114200,1839286130,8230,8230,8230,8220,377
|
|
20230728,114100,1836184800,8220,8220,8220,8220,30
|
|
20230728,114000,1835938200,8220,8210,8230,8210,2136
|
|
20230728,113900,1818363780,8210,8210,8210,8210,2433
|
|
20230728,113800,1798388850,8210,8220,8220,8210,1190
|
|
20230728,113700,1788616450,8220,8210,8220,8210,788
|
|
20230728,113600,1782139110,8210,8210,8220,8200,221
|
|
20230728,113500,1780324710,8210,8200,8210,8200,3
|
|
20230728,113400,1780300100,8210,8200,8210,8200,536
|
|
20230728,113300,1775899680,8200,8200,8200,8200,529
|
|
20230728,113200,1771561880,8200,8200,8200,8200,30
|
|
20230728,113100,1771315880,8200,8200,8200,8190,169
|
|
20230728,113000,1769930370,8210,8190,8210,8190,1584
|
|
20230728,112900,1756927150,8200,8200,8200,8200,578
|
|
20230728,112800,1752187550,8200,8190,8200,8180,1547
|
|
20230728,112700,1739502710,8190,8190,8190,8180,33
|
|
20230728,112600,1739232700,8190,8160,8190,8160,1553
|
|
20230728,112500,1726517520,8160,8170,8170,8160,90
|
|
20230728,112400,1725782500,8160,8170,8170,8160,43
|
|
20230728,112300,1725431530,8170,8170,8170,8170,700
|
|
20230728,112200,1719712530,8170,8170,8170,8170,5
|
|
20230728,112100,1719671680,8180,8190,8190,8180,1242
|
|
20230728,112000,1709499720,8180,8180,8180,8170,227
|
|
20230728,111900,1707642950,8180,8180,8190,8170,659
|
|
20230728,111800,1702252290,8180,8160,8180,8160,1059
|
|
20230728,111700,1693596320,8160,8160,8170,8160,711
|
|
20230728,111600,1687794540,8170,8160,8170,8160,1884
|
|
20230728,111500,1672421090,8160,8180,8180,8160,976
|
|
20230728,111400,1664440480,8170,8180,8180,8170,572
|
|
20230728,111300,1659762120,8180,8180,8180,8180,6
|
|
20230728,111200,1659713040,8180,8190,8190,8150,619
|
|
20230728,111100,1654651140,8180,8170,8180,8170,512
|
|
20230728,111000,1650465080,8180,8170,8180,8170,612
|
|
20230728,110900,1645463940,8170,8180,8180,8170,22
|
|
20230728,110800,1645284100,8160,8160,8160,8160,2
|
|
20230728,110700,1645267780,8160,8180,8180,8160,409
|
|
20230728,110600,1641922200,8180,8170,8190,8170,3094
|
|
20230728,110500,1616587400,8180,8170,8180,8160,724
|
|
20230728,110400,1610669380,8180,8180,8190,8170,160
|
|
20230728,110300,1609359780,8180,8190,8190,8170,573
|
|
20230728,110200,1604666960,8160,8160,8160,8160,24
|
|
20230728,110100,1604471120,8160,8180,8190,8150,1622
|
|
20230728,110000,1591210710,8180,8180,8190,8180,8
|
|
20230728,105900,1591145260,8180,8180,8180,8170,603
|
|
20230728,105800,1586212730,8180,8160,8180,8160,72
|
|
20230728,105700,1585623850,8160,8190,8190,8160,548
|
|
20230728,105600,1581145570,8190,8170,8190,8160,58
|
|
20230728,105500,1580670730,8170,8180,8180,8170,803
|
|
20230728,105400,1574110210,8180,8180,8180,8160,721
|
|
20230728,105300,1568216000,8180,8190,8190,8170,174
|
|
20230728,105200,1566792690,8190,8180,8190,8180,19
|
|
20230728,105100,1566637140,8180,8180,8180,8180,332
|
|
20230728,105000,1563921380,8170,8180,8190,8170,169
|
|
20230728,104900,1562538950,8180,8190,8190,8180,2
|
|
20230728,104800,1562522580,8170,8180,8190,8170,697
|
|
20230728,104700,1556820810,8200,8190,8200,8190,411
|
|
20230728,104600,1553452210,8180,8170,8190,8170,63
|
|
20230728,104500,1552936350,8190,8190,8190,8170,119
|
|
20230728,104400,1551961790,8190,8190,8210,8190,22
|
|
20230728,104300,1551781590,8200,8190,8200,8110,2221
|
|
20230728,104200,1533686500,8200,8200,8200,8190,295
|
|
20230728,104100,1531267520,8200,8190,8200,8180,1804
|
|
20230728,104000,1516507760,8180,8180,8180,8180,32
|
|
20230728,103900,1516246000,8180,8200,8210,8180,1022
|
|
20230728,103800,1507865770,8210,8190,8210,8180,228
|
|
20230728,103700,1505997730,8180,8200,8210,8180,2001
|
|
20230728,103600,1489598950,8180,8180,8200,8180,124
|
|
20230728,103500,1488582850,8180,8150,8180,8150,3647
|
|
20230728,103400,1458794840,8170,8190,8190,8170,172
|
|
20230728,103300,1457387270,8190,8170,8190,8170,706
|
|
20230728,103200,1451608620,8170,8170,8170,8160,357
|
|
20230728,103100,1448693930,8170,8180,8180,8160,785
|
|
20230728,103000,1442276750,8170,8170,8180,8170,1055
|
|
20230728,102900,1433654440,8170,8160,8170,8160,322
|
|
20230728,102800,1431026720,8160,8160,8170,8160,542
|
|
20230728,102700,1426602010,8160,8140,8160,8140,196
|
|
20230728,102600,1425004400,8160,8150,8170,8130,698
|
|
20230728,102500,1419309990,8150,8140,8160,8130,3402
|
|
20230728,102400,1391596980,8140,8150,8150,8130,149
|
|
20230728,102300,1390384080,8150,8140,8150,8130,303
|
|
20230728,102200,1387917240,8160,8160,8160,8160,30
|
|
20230728,102100,1387672440,8160,8160,8160,8130,1826
|
|
20230728,102000,1372777110,8150,8140,8150,8130,1199
|
|
20230728,101900,1363011710,8130,8130,8130,8130,85
|
|
20230728,101800,1362320660,8130,8130,8130,8130,1258
|
|
20230728,101700,1352093120,8130,8100,8130,8100,126
|
|
20230728,101600,1351069010,8110,8110,8110,8110,400
|
|
20230728,101500,1347825010,8090,8090,8090,8090,365
|
|
20230728,101400,1344872160,8090,8090,8090,8090,133
|
|
20230728,101300,1343796190,8110,8060,8110,8060,491
|
|
20230728,101200,1339821000,8050,8060,8080,8050,959
|
|
20230728,101100,1332082500,8050,8050,8050,8050,144
|
|
20230728,101000,1330923300,8070,8050,8070,8050,1258
|
|
20230728,100900,1320796340,8080,8050,8080,8050,301
|
|
20230728,100800,1318373260,8040,8080,8100,8040,2218
|
|
20230728,100700,1300503070,8050,8030,8060,8030,1296
|
|
20230728,100600,1290062650,8050,8040,8050,8030,1844
|
|
20230728,100500,1275231840,8040,8060,8060,8040,527
|
|
20230728,100400,1270994120,8050,8060,8060,8050,130
|
|
20230728,100300,1269947420,8040,8040,8050,8030,4734
|
|
20230728,100200,1231888920,8040,8040,8040,8030,1395
|
|
20230728,100100,1220676660,8030,8050,8050,8030,7034
|
|
20230728,100000,1164142200,8050,8050,8050,8040,222
|
|
20230728,095900,1162355160,8050,8050,8060,8040,2863
|
|
20230728,095800,1139313080,8060,8060,8060,8050,875
|
|
20230728,095700,1132266560,8060,8060,8060,8040,2053
|
|
20230728,095600,1115738990,8060,8060,8060,8060,129
|
|
20230728,095500,1114699250,8060,8060,8060,8050,668
|
|
20230728,095400,1109319170,8060,8060,8080,8050,6538
|
|
20230728,095300,1056654900,8060,8070,8070,8060,4645
|
|
20230728,095200,1019180650,8060,8100,8100,8060,6379
|
|
20230728,095100,967669180,8100,8100,8100,8090,817
|
|
20230728,095000,961051880,8100,8100,8100,8090,4528
|
|
20230728,094900,924391010,8100,8130,8130,8100,558
|
|
20230728,094800,919865000,8130,8090,8130,8080,14314
|
|
20230728,094700,803986580,8090,8090,8090,8080,4692
|
|
20230728,094600,766030860,8090,8130,8130,8090,10031
|
|
20230728,094500,684728010,8130,8140,8140,8130,1796
|
|
20230728,094400,670119780,8150,8150,8150,8140,156
|
|
20230728,094300,668849480,8140,8140,8140,8140,1370
|
|
20230728,094200,657697680,8140,8140,8140,8130,638
|
|
20230728,094100,652506660,8120,8140,8150,8120,2194
|
|
20230728,094000,634664120,8140,8140,8150,8130,487
|
|
20230728,093900,630698940,8140,8160,8160,8140,242
|
|
20230728,093800,628728620,8160,8170,8170,8140,241
|
|
20230728,093700,626763280,8170,8140,8170,8140,1290
|
|
20230728,093600,616260480,8140,8190,8190,8140,2938
|
|
20230728,093500,592319830,8190,8180,8200,8150,559
|
|
20230728,093400,587756480,8180,8200,8200,8180,142
|
|
20230728,093300,586594480,8200,8180,8200,8150,3563
|
|
20230728,093200,557488450,8200,8180,8200,8180,609
|
|
20230728,093100,552506270,8180,8170,8180,8160,861
|
|
20230728,093000,545471840,8160,8160,8170,8150,1396
|
|
20230728,092900,534072950,8160,8160,8170,8140,1396
|
|
20230728,092800,522679200,8160,8150,8160,8140,1378
|
|
20230728,092700,511456160,8150,8170,8170,8150,1091
|
|
20230728,092600,502555780,8160,8160,8160,8150,57
|
|
20230728,092500,502091160,8160,8160,8170,8150,1523
|
|
20230728,092400,489671590,8160,8170,8180,8160,1729
|
|
20230728,092300,475540810,8180,8180,8180,8170,8
|
|
20230728,092200,475475400,8180,8160,8180,8160,212
|
|
20230728,092100,473743350,8180,8160,8180,8150,2052
|
|
20230728,092000,457004720,8160,8190,8210,8160,2946
|
|
20230728,091900,432939170,8210,8210,8210,8200,604
|
|
20230728,091800,427980350,8210,8190,8210,8190,137
|
|
20230728,091700,426856360,8190,8190,8210,8190,514
|
|
20230728,091600,422646480,8200,8230,8230,8200,2524
|
|
20230728,091500,401942900,8240,8230,8240,8200,9245
|
|
20230728,091400,326032510,8210,8210,8240,8210,138
|
|
20230728,091300,324899230,8200,8210,8240,8200,1098
|
|
20230728,091200,315894670,8210,8220,8250,8200,1592
|
|
20230728,091100,302812320,8210,8220,8220,8180,600
|
|
20230728,091000,297892990,8220,8180,8220,8140,3005
|
|
20230728,090900,273296450,8180,8160,8180,8160,382
|
|
20230728,090800,270172320,8160,8170,8170,8160,767
|
|
20230728,090700,263907390,8170,8190,8190,8150,1493
|
|
20230728,090600,251700950,8180,8220,8220,8180,2918
|
|
20230728,090500,227753210,8230,8210,8300,8210,5578
|
|
20230728,090400,181797340,8190,8210,8210,8190,594
|
|
20230728,090300,176926780,8210,8170,8210,8150,2051
|
|
20230728,090200,160141670,8180,8120,8190,8120,2243
|
|
20230728,090100,141863530,8130,8100,8130,8070,1959
|
|
20230728,090000,125992800,8070,8020,8130,8020,15708
|