638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,193500,1483371400,9300,9300,9300,9300,3381
|
|
20230728,193400,1483371400,9300,9300,9300,9300,0
|
|
20230728,193300,1483371400,9300,9300,9300,9300,0
|
|
20230728,193200,1483371400,9300,9300,9300,9300,0
|
|
20230728,193100,1483371400,9300,9300,9300,9300,0
|
|
20230728,193000,1483371400,9300,9300,9300,9300,0
|
|
20230728,192900,1483371400,9300,9300,9300,9300,0
|
|
20230728,192800,1483371400,9300,9300,9300,9300,0
|
|
20230728,192700,1483371400,9300,9300,9300,9300,0
|
|
20230728,192600,1483371400,9300,9300,9300,9300,0
|
|
20230728,192500,1483371400,9300,9300,9300,9300,0
|
|
20230728,192400,1483371400,9300,9300,9300,9300,0
|
|
20230728,192300,1483371400,9300,9300,9300,9300,0
|
|
20230728,192200,1483371400,9300,9300,9300,9300,0
|
|
20230728,192100,1483371400,9300,9300,9300,9300,0
|
|
20230728,192000,1483371400,9300,9300,9300,9300,0
|
|
20230728,191900,1483371400,9300,9300,9300,9300,0
|
|
20230728,191800,1483371400,9300,9300,9300,9300,0
|
|
20230728,191700,1483371400,9300,9300,9300,9300,0
|
|
20230728,191600,1483371400,9300,9300,9300,9300,0
|
|
20230728,191500,1483371400,9300,9300,9300,9300,0
|
|
20230728,191400,1483371400,9300,9300,9300,9300,0
|
|
20230728,191300,1483371400,9300,9300,9300,9300,0
|
|
20230728,191200,1483371400,9300,9300,9300,9300,0
|
|
20230728,191100,1483371400,9300,9300,9300,9300,0
|
|
20230728,191000,1483371400,9300,9300,9300,9300,0
|
|
20230728,190900,1483371400,9300,9300,9300,9300,0
|
|
20230728,190800,1483371400,9300,9300,9300,9300,0
|
|
20230728,190700,1483371400,9300,9300,9300,9300,0
|
|
20230728,190600,1483371400,9300,9300,9300,9300,0
|
|
20230728,190500,1483371400,9300,9300,9300,9300,3381
|
|
20230728,190400,1483371400,9300,9300,9300,9300,0
|
|
20230728,190300,1483371400,9300,9300,9300,9300,0
|
|
20230728,190200,1483371400,9300,9300,9300,9300,0
|
|
20230728,190100,1483371400,9300,9300,9300,9300,0
|
|
20230728,190000,1483371400,9300,9300,9300,9300,0
|
|
20230728,185900,1483371400,9300,9300,9300,9300,0
|
|
20230728,185800,1483371400,9300,9300,9300,9300,0
|
|
20230728,185700,1483371400,9300,9300,9300,9300,0
|
|
20230728,185600,1483371400,9300,9300,9300,9300,0
|
|
20230728,185500,1483371400,9300,9300,9300,9300,0
|
|
20230728,185400,1483371400,9300,9300,9300,9300,0
|
|
20230728,185300,1483371400,9300,9300,9300,9300,0
|
|
20230728,185200,1483371400,9300,9300,9300,9300,0
|
|
20230728,185100,1483371400,9300,9300,9300,9300,0
|
|
20230728,185000,1483371400,9300,9300,9300,9300,0
|
|
20230728,184900,1483371400,9300,9300,9300,9300,0
|
|
20230728,184800,1483371400,9300,9300,9300,9300,0
|
|
20230728,184700,1483371400,9300,9300,9300,9300,0
|
|
20230728,184600,1483371400,9300,9300,9300,9300,0
|
|
20230728,184500,1483371400,9300,9300,9300,9300,0
|
|
20230728,184400,1483371400,9300,9300,9300,9300,0
|
|
20230728,184300,1483371400,9300,9300,9300,9300,0
|
|
20230728,184200,1483371400,9300,9300,9300,9300,0
|
|
20230728,184100,1483371400,9300,9300,9300,9300,0
|
|
20230728,184000,1483371400,9300,9300,9300,9300,0
|
|
20230728,183900,1483371400,9300,9300,9300,9300,0
|
|
20230728,183800,1483371400,9300,9300,9300,9300,0
|
|
20230728,183700,1483371400,9300,9300,9300,9300,0
|
|
20230728,183600,1483371400,9300,9300,9300,9300,0
|
|
20230728,183500,1483371400,9300,9300,9300,9300,3381
|
|
20230728,183400,1483371400,9300,9300,9300,9300,0
|
|
20230728,183300,1483371400,9300,9300,9300,9300,0
|
|
20230728,183200,1483371400,9300,9300,9300,9300,0
|
|
20230728,183100,1483371400,9300,9300,9300,9300,0
|
|
20230728,183000,1483371400,9300,9300,9300,9300,0
|
|
20230728,182900,1483371400,9300,9300,9300,9300,0
|
|
20230728,182800,1483371400,9300,9300,9300,9300,0
|
|
20230728,182700,1483371400,9300,9300,9300,9300,0
|
|
20230728,182600,1483371400,9300,9300,9300,9300,0
|
|
20230728,182500,1483371400,9300,9300,9300,9300,0
|
|
20230728,182400,1483371400,9300,9300,9300,9300,0
|
|
20230728,182300,1483371400,9300,9300,9300,9300,0
|
|
20230728,182200,1483371400,9300,9300,9300,9300,0
|
|
20230728,182100,1483371400,9300,9300,9300,9300,0
|
|
20230728,182000,1483371400,9300,9300,9300,9300,0
|
|
20230728,181900,1483371400,9300,9300,9300,9300,0
|
|
20230728,181800,1483371400,9300,9300,9300,9300,0
|
|
20230728,181700,1483371400,9300,9300,9300,9300,0
|
|
20230728,181600,1483371400,9300,9300,9300,9300,0
|
|
20230728,181500,1483371400,9300,9300,9300,9300,0
|
|
20230728,181400,1483371400,9300,9300,9300,9300,0
|
|
20230728,181300,1483371400,9300,9300,9300,9300,0
|
|
20230728,181200,1483371400,9300,9300,9300,9300,0
|
|
20230728,181100,1483371400,9300,9300,9300,9300,0
|
|
20230728,181000,1483371400,9300,9300,9300,9300,0
|
|
20230728,180900,1483371400,9300,9300,9300,9300,0
|
|
20230728,180800,1483371400,9300,9300,9300,9300,0
|
|
20230728,180700,1483371400,9300,9300,9300,9300,0
|
|
20230728,180600,1483371400,9300,9300,9300,9300,0
|
|
20230728,180500,1483371400,9300,9300,9300,9300,3381
|
|
20230728,180400,1483371400,9300,9300,9300,9300,0
|
|
20230728,180300,1483371400,9300,9300,9300,9300,0
|
|
20230728,180200,1483371400,9300,9300,9300,9300,0
|
|
20230728,180100,1483371400,9300,9300,9300,9300,0
|
|
20230728,180000,1483371400,9300,9300,9300,9300,0
|
|
20230728,175900,1483371400,9300,9300,9300,9300,0
|
|
20230728,175800,1483371400,9300,9300,9300,9300,0
|
|
20230728,175700,1483371400,9300,9300,9300,9300,0
|
|
20230728,175600,1483371400,9300,9300,9300,9300,0
|
|
20230728,175500,1483371400,9300,9300,9300,9300,0
|
|
20230728,175400,1483371400,9300,9300,9300,9300,0
|
|
20230728,175300,1483371400,9300,9300,9300,9300,0
|
|
20230728,175200,1483371400,9300,9300,9300,9300,0
|
|
20230728,175100,1483371400,9300,9300,9300,9300,0
|
|
20230728,175000,1483371400,9300,9300,9300,9300,0
|
|
20230728,174900,1483371400,9300,9300,9300,9300,0
|
|
20230728,174800,1483371400,9300,9300,9300,9300,0
|
|
20230728,174700,1483371400,9300,9300,9300,9300,0
|
|
20230728,174600,1483371400,9300,9300,9300,9300,0
|
|
20230728,174500,1483371400,9300,9300,9300,9300,0
|
|
20230728,174400,1483371400,9300,9300,9300,9300,0
|
|
20230728,174300,1483371400,9300,9300,9300,9300,0
|
|
20230728,174200,1483371400,9300,9300,9300,9300,0
|
|
20230728,174100,1483371400,9300,9300,9300,9300,0
|
|
20230728,174000,1483371400,9300,9300,9300,9300,0
|
|
20230728,173900,1483371400,9300,9300,9300,9300,0
|
|
20230728,173800,1483371400,9300,9300,9300,9300,0
|
|
20230728,173700,1483371400,9300,9300,9300,9300,0
|
|
20230728,173600,1483371400,9300,9300,9300,9300,0
|
|
20230728,173500,1483371400,9300,9300,9300,9300,3381
|
|
20230728,173400,1483371400,9300,9300,9300,9300,0
|
|
20230728,173300,1483371400,9300,9300,9300,9300,0
|
|
20230728,173200,1483371400,9300,9300,9300,9300,0
|
|
20230728,173100,1483371400,9300,9300,9300,9300,0
|
|
20230728,173000,1483371400,9300,9300,9300,9300,0
|
|
20230728,172900,1483371400,9300,9300,9300,9300,0
|
|
20230728,172800,1483371400,9300,9300,9300,9300,0
|
|
20230728,172700,1483371400,9300,9300,9300,9300,0
|
|
20230728,172600,1483371400,9300,9300,9300,9300,0
|
|
20230728,172500,1483371400,9300,9300,9300,9300,0
|
|
20230728,172400,1483371400,9300,9300,9300,9300,0
|
|
20230728,172300,1483371400,9300,9300,9300,9300,0
|
|
20230728,172200,1483371400,9300,9300,9300,9300,0
|
|
20230728,172100,1483371400,9300,9300,9300,9300,0
|
|
20230728,172000,1483371400,9300,9300,9300,9300,0
|
|
20230728,171900,1483371400,9300,9300,9300,9300,0
|
|
20230728,171800,1483371400,9300,9300,9300,9300,0
|
|
20230728,171700,1483371400,9300,9300,9300,9300,0
|
|
20230728,171600,1483371400,9300,9300,9300,9300,0
|
|
20230728,171500,1483371400,9300,9300,9300,9300,0
|
|
20230728,171400,1483371400,9300,9300,9300,9300,0
|
|
20230728,171300,1483371400,9300,9300,9300,9300,0
|
|
20230728,171200,1483371400,9300,9300,9300,9300,0
|
|
20230728,171100,1483371400,9300,9300,9300,9300,0
|
|
20230728,171000,1483371400,9300,9300,9300,9300,0
|
|
20230728,170900,1483371400,9300,9300,9300,9300,0
|
|
20230728,170800,1483371400,9300,9300,9300,9300,0
|
|
20230728,170700,1483371400,9300,9300,9300,9300,0
|
|
20230728,170600,1483371400,9300,9300,9300,9300,0
|
|
20230728,170500,1483371400,9300,9300,9300,9300,3381
|
|
20230728,170400,1483371400,9300,9300,9300,9300,0
|
|
20230728,170300,1483371400,9300,9300,9300,9300,0
|
|
20230728,170200,1483371400,9300,9300,9300,9300,0
|
|
20230728,170100,1483371400,9300,9300,9300,9300,0
|
|
20230728,170000,1483371400,9300,9300,9300,9300,0
|
|
20230728,165900,1483371400,9300,9300,9300,9300,0
|
|
20230728,165800,1483371400,9300,9300,9300,9300,0
|
|
20230728,165700,1483371400,9300,9300,9300,9300,0
|
|
20230728,165600,1483371400,9300,9300,9300,9300,0
|
|
20230728,165500,1483371400,9300,9300,9300,9300,0
|
|
20230728,165400,1483371400,9300,9300,9300,9300,0
|
|
20230728,165300,1483371400,9300,9300,9300,9300,0
|
|
20230728,165200,1483371400,9300,9300,9300,9300,0
|
|
20230728,165100,1483371400,9300,9300,9300,9300,0
|
|
20230728,165000,1483371400,9300,9300,9300,9300,0
|
|
20230728,164900,1483371400,9300,9300,9300,9300,0
|
|
20230728,164800,1483371400,9300,9300,9300,9300,0
|
|
20230728,164700,1483371400,9300,9300,9300,9300,0
|
|
20230728,164600,1483371400,9300,9300,9300,9300,0
|
|
20230728,164500,1483371400,9300,9300,9300,9300,0
|
|
20230728,164400,1483371400,9300,9300,9300,9300,0
|
|
20230728,164300,1483371400,9300,9300,9300,9300,0
|
|
20230728,164200,1483371400,9300,9300,9300,9300,0
|
|
20230728,164100,1483371400,9300,9300,9300,9300,0
|
|
20230728,164000,1483371400,9300,9300,9300,9300,0
|
|
20230728,163900,1483371400,9300,9300,9300,9300,0
|
|
20230728,163800,1483371400,9300,9300,9300,9300,0
|
|
20230728,163700,1483371400,9300,9300,9300,9300,0
|
|
20230728,163600,1483371400,9300,9300,9300,9300,0
|
|
20230728,163500,1483371400,9300,9300,9300,9300,3381
|
|
20230728,163400,1483371400,9300,9300,9300,9300,0
|
|
20230728,163300,1483371400,9300,9300,9300,9300,0
|
|
20230728,163200,1483371400,9300,9300,9300,9300,0
|
|
20230728,163100,1483371400,9300,9300,9300,9300,0
|
|
20230728,163000,1483371400,9300,9300,9300,9300,0
|
|
20230728,162900,1483371400,9300,9300,9300,9300,0
|
|
20230728,162800,1483371400,9300,9300,9300,9300,0
|
|
20230728,162700,1483371400,9300,9300,9300,9300,0
|
|
20230728,162600,1483371400,9300,9300,9300,9300,0
|
|
20230728,162500,1483371400,9300,9300,9300,9300,0
|
|
20230728,162400,1483371400,9300,9300,9300,9300,0
|
|
20230728,162300,1483371400,9300,9300,9300,9300,0
|
|
20230728,162200,1483371400,9300,9300,9300,9300,0
|
|
20230728,162100,1483371400,9300,9300,9300,9300,0
|
|
20230728,162000,1483371400,9300,9300,9300,9300,0
|
|
20230728,161900,1483371400,9300,9300,9300,9300,0
|
|
20230728,161800,1483371400,9300,9300,9300,9300,0
|
|
20230728,161700,1483371400,9300,9300,9300,9300,0
|
|
20230728,161600,1483371400,9300,9300,9300,9300,0
|
|
20230728,161500,1483371400,9300,9300,9300,9300,0
|
|
20230728,161400,1483371400,9300,9300,9300,9300,0
|
|
20230728,161300,1483371400,9300,9300,9300,9300,0
|
|
20230728,161200,1483371400,9300,9300,9300,9300,0
|
|
20230728,161100,1483371400,9300,9300,9300,9300,0
|
|
20230728,161000,1483371400,9300,9300,9300,9300,0
|
|
20230728,160900,1483371400,9300,9300,9300,9300,0
|
|
20230728,160800,1483371400,9300,9300,9300,9300,0
|
|
20230728,160700,1483371400,9300,9300,9300,9300,0
|
|
20230728,160600,1483371400,9300,9300,9300,9300,0
|
|
20230728,160500,1483371400,9300,9300,9300,9300,3381
|
|
20230728,160400,1483371400,9300,9300,9300,9300,0
|
|
20230728,160300,1483371400,9300,9300,9300,9300,0
|
|
20230728,160200,1483371400,9300,9300,9300,9300,0
|
|
20230728,160100,1483371400,9300,9300,9300,9300,0
|
|
20230728,160000,1483371400,9300,9300,9300,9300,0
|
|
20230728,155900,1483371400,9300,9300,9300,9300,0
|
|
20230728,155800,1483371400,9300,9300,9300,9300,0
|
|
20230728,155700,1483371400,9300,9300,9300,9300,0
|
|
20230728,155600,1483371400,9300,9300,9300,9300,0
|
|
20230728,155500,1483371400,9300,9300,9300,9300,0
|
|
20230728,155400,1483371400,9300,9300,9300,9300,0
|
|
20230728,155300,1483371400,9300,9300,9300,9300,0
|
|
20230728,155200,1483371400,9300,9300,9300,9300,0
|
|
20230728,155100,1483371400,9300,9300,9300,9300,0
|
|
20230728,155000,1483371400,9300,9300,9300,9300,0
|
|
20230728,154900,1483371400,9300,9300,9300,9300,0
|
|
20230728,154800,1483371400,9300,9300,9300,9300,0
|
|
20230728,154700,1483371400,9300,9300,9300,9300,0
|
|
20230728,154600,1483371400,9300,9300,9300,9300,0
|
|
20230728,154500,1483371400,9300,9300,9300,9300,0
|
|
20230728,154400,1483371400,9300,9300,9300,9300,0
|
|
20230728,154300,1483371400,9300,9300,9300,9300,0
|
|
20230728,154200,1483371400,9300,9300,9300,9300,0
|
|
20230728,154100,1483371400,9300,9300,9300,9300,0
|
|
20230728,154000,1483371400,9300,9300,9300,9300,0
|
|
20230728,153900,1483371400,9300,9300,9300,9300,0
|
|
20230728,153800,1483371400,9300,9300,9300,9300,0
|
|
20230728,153700,1483371400,9300,9300,9300,9300,0
|
|
20230728,153600,1483371400,9300,9300,9300,9300,0
|
|
20230728,153500,1483371400,9300,9300,9300,9300,3381
|
|
20230728,153400,1483371400,9300,9300,9300,9300,0
|
|
20230728,153300,1483371400,9300,9300,9300,9300,0
|
|
20230728,153200,1483371400,9300,9300,9300,9300,0
|
|
20230728,153100,1483371400,9300,9300,9300,9300,0
|
|
20230728,153000,1483371400,9300,9300,9300,9300,3381
|
|
20230728,152900,1451928100,9300,9300,9300,9300,0
|
|
20230728,152800,1451928100,9300,9300,9300,9300,0
|
|
20230728,152700,1451928100,9300,9300,9300,9300,0
|
|
20230728,152600,1451928100,9300,9300,9300,9300,0
|
|
20230728,152500,1451928100,9300,9300,9300,9300,0
|
|
20230728,152400,1451928100,9300,9300,9300,9300,0
|
|
20230728,152300,1451928100,9300,9300,9300,9300,0
|
|
20230728,152200,1451928100,9300,9300,9300,9300,0
|
|
20230728,152100,1451928100,9300,9300,9300,9300,0
|
|
20230728,152000,1451928100,9300,9300,9300,9300,0
|
|
20230728,151900,1451928100,9300,9310,9320,9300,118
|
|
20230728,151800,1450830360,9310,9320,9320,9310,155
|
|
20230728,151700,1449386010,9340,9320,9340,9320,12
|
|
20230728,151600,1449274150,9320,9340,9340,9320,103
|
|
20230728,151500,1448312650,9340,9330,9340,9330,195
|
|
20230728,151400,1446491360,9340,9320,9340,9320,206
|
|
20230728,151300,1444571420,9320,9320,9320,9320,11
|
|
20230728,151200,1444468900,9320,9320,9320,9320,248
|
|
20230728,151100,1442157540,9320,9340,9340,9320,66
|
|
20230728,151000,1441541420,9320,9320,9320,9320,400
|
|
20230728,150900,1437813420,9340,9340,9340,9340,0
|
|
20230728,150800,1437813420,9340,9330,9340,9310,173
|
|
20230728,150700,1436199370,9330,9330,9330,9330,18
|
|
20230728,150600,1436031430,9330,9310,9330,9300,114
|
|
20230728,150500,1434968630,9310,9330,9330,9310,469
|
|
20230728,150400,1430600900,9330,9330,9330,9320,201
|
|
20230728,150300,1428727200,9330,9330,9330,9330,52
|
|
20230728,150200,1428242040,9340,9330,9340,9330,11
|
|
20230728,150100,1428139310,9340,9340,9340,9340,5
|
|
20230728,150000,1428092610,9340,9330,9340,9330,328
|
|
20230728,145900,1425030840,9330,9320,9330,9320,107
|
|
20230728,145800,1424033490,9320,9340,9340,9320,24
|
|
20230728,145700,1423809410,9320,9340,9340,9320,718
|
|
20230728,145600,1417114810,9340,9340,9340,9340,107
|
|
20230728,145500,1416115430,9350,9350,9350,9350,594
|
|
20230728,145400,1410561530,9350,9360,9360,9350,145
|
|
20230728,145300,1409205740,9360,9380,9380,9360,119
|
|
20230728,145200,1408091640,9360,9380,9380,9360,1427
|
|
20230728,145100,1394706580,9390,9390,9390,9380,1165
|
|
20230728,145000,1383767970,9380,9380,9380,9350,219
|
|
20230728,144900,1381713780,9380,9380,9380,9380,837
|
|
20230728,144800,1373862720,9380,9380,9380,9380,1
|
|
20230728,144700,1373853340,9350,9380,9400,9350,975
|
|
20230728,144600,1364707580,9370,9350,9370,9350,1408
|
|
20230728,144500,1351526480,9340,9340,9340,9340,90
|
|
20230728,144400,1350685880,9340,9340,9340,9340,178
|
|
20230728,144300,1349023360,9320,9320,9320,9320,449
|
|
20230728,144200,1344838680,9320,9320,9320,9320,227
|
|
20230728,144100,1342723040,9320,9320,9320,9320,5
|
|
20230728,144000,1342676440,9310,9310,9310,9310,0
|
|
20230728,143900,1342676440,9310,9360,9360,9310,893
|
|
20230728,143800,1334339770,9360,9360,9360,9350,436
|
|
20230728,143700,1330260040,9360,9370,9370,9360,54
|
|
20230728,143600,1329754590,9360,9360,9360,9360,314
|
|
20230728,143500,1326815550,9360,9310,9360,9310,948
|
|
20230728,143400,1317968270,9310,9310,9310,9310,0
|
|
20230728,143300,1317968270,9310,9310,9310,9310,387
|
|
20230728,143200,1314365300,9310,9310,9310,9270,192
|
|
20230728,143100,1312583660,9330,9320,9330,9270,38
|
|
20230728,143000,1312230750,9330,9330,9330,9330,129
|
|
20230728,142900,1311027180,9340,9340,9340,9340,28
|
|
20230728,142800,1310765660,9350,9320,9350,9320,303
|
|
20230728,142700,1307935920,9320,9310,9320,9310,204
|
|
20230728,142600,1306034660,9300,9300,9320,9300,515
|
|
20230728,142500,1301239760,9300,9300,9300,9300,1
|
|
20230728,142400,1301230460,9300,9290,9300,9280,250
|
|
20230728,142300,1298906990,9290,9290,9290,9290,716
|
|
20230728,142200,1292255350,9290,9290,9290,9280,131
|
|
20230728,142100,1291039350,9290,9290,9300,9210,1154
|
|
20230728,142000,1280317690,9210,9290,9300,9210,814
|
|
20230728,141900,1272749540,9280,9260,9290,9260,905
|
|
20230728,141800,1264351910,9260,9240,9260,9170,668
|
|
20230728,141700,1258182990,9240,9240,9240,9230,454
|
|
20230728,141600,1253988170,9220,9190,9230,9180,1381
|
|
20230728,141500,1241278940,9200,9180,9200,9180,469
|
|
20230728,141400,1236968640,9190,9190,9190,9170,405
|
|
20230728,141300,1233251180,9190,9190,9190,9190,3
|
|
20230728,141200,1233223610,9180,9180,9180,9180,24
|
|
20230728,141100,1233003290,9180,9170,9180,9170,504
|
|
20230728,141000,1228376670,9180,9180,9180,9180,20
|
|
20230728,140900,1228193070,9190,9200,9200,9190,51
|
|
20230728,140800,1227723980,9200,9200,9200,9200,24
|
|
20230728,140700,1227503180,9200,9210,9220,9190,604
|
|
20230728,140600,1221941350,9200,9190,9200,9190,1083
|
|
20230728,140500,1211977760,9190,9200,9200,9190,255
|
|
20230728,140400,1209632260,9200,9210,9210,9200,105
|
|
20230728,140300,1208666220,9200,9220,9220,9190,275
|
|
20230728,140200,1206137580,9220,9110,9220,9110,7103
|
|
20230728,140100,1141096810,9100,9100,9100,9100,1
|
|
20230728,140000,1141087710,9110,9100,9110,9100,17
|
|
20230728,135900,1140932960,9100,9090,9100,9090,687
|
|
20230728,135800,1134682830,9090,9090,9090,9090,25
|
|
20230728,135700,1134455580,9080,9080,9080,9080,100
|
|
20230728,135600,1133547580,9090,9090,9090,9090,0
|
|
20230728,135500,1133547580,9090,9080,9090,9080,278
|
|
20230728,135400,1131023230,9070,9070,9070,9070,26
|
|
20230728,135300,1130787410,9070,9060,9070,9040,982
|
|
20230728,135200,1121891940,9040,9040,9040,9040,159
|
|
20230728,135100,1120454580,9040,9040,9040,9040,87
|
|
20230728,135000,1119668100,9040,9050,9050,9040,90
|
|
20230728,134900,1118854090,9050,9050,9050,9050,2
|
|
20230728,134800,1118835990,9050,9050,9050,9050,1
|
|
20230728,134700,1118826940,9020,9040,9040,9020,173
|
|
20230728,134600,1117265990,9050,9040,9050,9020,475
|
|
20230728,134500,1112977370,9050,9050,9060,9050,252
|
|
20230728,134400,1110696760,9050,9060,9060,9050,6
|
|
20230728,134300,1110642410,9060,9050,9060,9050,592
|
|
20230728,134200,1105284800,9050,9050,9050,9050,1
|
|
20230728,134100,1105275750,9050,9050,9050,9050,2
|
|
20230728,134000,1105257650,9050,9050,9050,9050,0
|
|
20230728,133900,1105257650,9050,9040,9050,9040,647
|
|
20230728,133800,1099408760,9040,9040,9040,9040,5
|
|
20230728,133700,1099363560,9040,9030,9040,9030,899
|
|
20230728,133600,1091239310,9030,9030,9030,9030,3
|
|
20230728,133500,1091212220,9030,9030,9030,9030,0
|
|
20230728,133400,1091212220,9030,9030,9030,9030,10
|
|
20230728,133300,1091121920,9030,9030,9030,9030,0
|
|
20230728,133200,1091121920,9030,9030,9030,9030,40
|
|
20230728,133100,1090760720,9030,9030,9030,9030,4
|
|
20230728,133000,1090724600,9040,9040,9040,9040,1
|
|
20230728,132900,1090715560,9030,9030,9030,9030,1
|
|
20230728,132800,1090706530,9040,9040,9040,9040,0
|
|
20230728,132700,1090706530,9040,9040,9040,9040,1
|
|
20230728,132600,1090697490,9000,9040,9040,9000,506
|
|
20230728,132500,1086136850,9050,9030,9050,9030,10
|
|
20230728,132400,1086046530,9030,9030,9030,9030,1
|
|
20230728,132300,1086037500,9050,9040,9050,9040,125
|
|
20230728,132200,1084907490,9040,9040,9040,9040,60
|
|
20230728,132100,1084365090,9050,9040,9050,9040,372
|
|
20230728,132000,1080998710,9040,9020,9040,9020,488
|
|
20230728,131900,1076588910,9020,9040,9040,9020,815
|
|
20230728,131800,1069235890,9040,9040,9040,9040,0
|
|
20230728,131700,1069235890,9040,9040,9040,9040,0
|
|
20230728,131600,1069235890,9040,9040,9040,9040,0
|
|
20230728,131500,1069235890,9040,9060,9060,9040,141
|
|
20230728,131400,1067961220,9050,9050,9050,9050,10
|
|
20230728,131300,1067870720,9060,9060,9060,9060,0
|
|
20230728,131200,1067870720,9060,9060,9060,9060,10
|
|
20230728,131100,1067780120,9070,9070,9070,9020,251
|
|
20230728,131000,1065515380,9050,9050,9050,9050,4
|
|
20230728,130900,1065479180,9050,9050,9050,9050,1
|
|
20230728,130800,1065470130,9060,9040,9060,9020,301
|
|
20230728,130700,1062751430,9050,9050,9050,9050,1
|
|
20230728,130600,1062742380,9020,9050,9050,9020,460
|
|
20230728,130500,1058590700,9060,9060,9060,9060,101
|
|
20230728,130400,1057675640,9030,9030,9030,9030,14
|
|
20230728,130300,1057549220,9050,9030,9050,9030,8
|
|
20230728,130200,1057476880,9060,9060,9060,9060,0
|
|
20230728,130100,1057476880,9060,9050,9060,9050,97
|
|
20230728,130000,1056599020,9040,9070,9070,9040,2
|
|
20230728,125900,1056580910,9080,9080,9080,9050,1066
|
|
20230728,125800,1046931630,9070,9060,9070,9010,1036
|
|
20230728,125700,1037555340,9080,9070,9080,9070,16
|
|
20230728,125600,1037410210,9090,9050,9090,9050,8
|
|
20230728,125500,1037337670,9050,9040,9060,9040,32
|
|
20230728,125400,1037048070,9040,9030,9040,9030,48
|
|
20230728,125300,1036614430,9030,9020,9030,9020,13
|
|
20230728,125200,1036497150,9020,9020,9020,9020,71
|
|
20230728,125100,1035856730,9010,9010,9010,9000,224
|
|
20230728,125000,1033838900,9020,9010,9020,8980,358
|
|
20230728,124900,1030619110,9020,8990,9020,8990,1008
|
|
20230728,124800,1021554040,8980,8980,8980,8980,311
|
|
20230728,124700,1018761260,8990,9000,9000,8990,1849
|
|
20230728,124600,1002122260,9000,9020,9030,9000,2252
|
|
20230728,124500,981822230,9020,9020,9030,9020,519
|
|
20230728,124400,977136070,9040,9030,9040,9020,232
|
|
20230728,124300,975040220,9020,9030,9030,9020,500
|
|
20230728,124200,970525400,9040,9050,9050,9040,623
|
|
20230728,124100,964887800,9060,9060,9060,9060,2
|
|
20230728,124000,964869680,9050,9050,9050,9050,62
|
|
20230728,123900,964308580,9060,9060,9060,9060,189
|
|
20230728,123800,962596240,9050,9060,9060,9050,164
|
|
20230728,123700,961110640,9060,9060,9060,9060,0
|
|
20230728,123600,961110640,9060,9060,9060,9060,0
|
|
20230728,123500,961110640,9060,9060,9060,9060,101
|
|
20230728,123400,960195580,9060,9060,9060,9060,1000
|
|
20230728,123300,951135580,9050,9050,9050,9050,30
|
|
20230728,123200,950864080,9070,9060,9070,9060,548
|
|
20230728,123100,945898720,9090,9100,9100,9090,194
|
|
20230728,123000,944134770,9080,9080,9080,9080,500
|
|
20230728,122900,939594770,9080,9080,9080,9080,209
|
|
20230728,122800,937697050,9080,9080,9080,9080,3
|
|
20230728,122700,937669810,9120,9120,9120,9120,0
|
|
20230728,122600,937669810,9120,9120,9120,9120,0
|
|
20230728,122500,937669810,9120,9120,9120,9120,25
|
|
20230728,122400,937441810,9120,9120,9120,9120,87
|
|
20230728,122300,936648370,9120,9140,9140,9120,84
|
|
20230728,122200,935881550,9130,9090,9130,9090,1467
|
|
20230728,122100,922520880,9090,9090,9090,9090,58
|
|
20230728,122000,921993660,9090,9080,9090,9080,43
|
|
20230728,121900,921603210,9080,9080,9080,9080,300
|
|
20230728,121800,918879210,9080,9080,9080,9050,1988
|
|
20230728,121700,900880310,9090,9080,9090,9080,3
|
|
20230728,121600,900853050,9050,9050,9050,9050,50
|
|
20230728,121500,900400550,9050,9050,9050,9050,1
|
|
20230728,121400,900391500,9050,9050,9050,9050,12
|
|
20230728,121300,900282900,9040,9040,9040,9040,300
|
|
20230728,121200,897570900,9040,9040,9040,9040,0
|
|
20230728,121100,897570900,9040,9040,9040,9040,0
|
|
20230728,121000,897570900,9040,9050,9050,9040,105
|
|
20230728,120900,896621690,9050,9050,9050,9050,5
|
|
20230728,120800,896576440,9050,9050,9050,9050,0
|
|
20230728,120700,896576440,9050,9050,9050,9050,2
|
|
20230728,120600,896558340,9060,9040,9060,9040,992
|
|
20230728,120500,887585460,9040,9050,9060,9040,531
|
|
20230728,120400,882779980,9060,9060,9060,9060,550
|
|
20230728,120300,877796980,9070,9070,9070,9070,475
|
|
20230728,120200,873488730,9070,9070,9070,9070,10
|
|
20230728,120100,873398030,9080,9080,9080,9080,0
|
|
20230728,120000,873398030,9080,9080,9080,9080,100
|
|
20230728,115900,872490030,9080,9090,9090,9080,560
|
|
20230728,115800,867405130,9090,9090,9090,9090,1
|
|
20230728,115700,867396040,9080,9080,9080,9080,20
|
|
20230728,115600,867214440,9090,9100,9100,9090,331
|
|
20230728,115500,864205540,9090,9090,9090,9090,19
|
|
20230728,115400,864032830,9070,9050,9070,9050,540
|
|
20230728,115300,859139430,9050,9050,9050,9050,0
|
|
20230728,115200,859139430,9050,9060,9060,9050,2
|
|
20230728,115100,859121320,9040,9040,9040,9040,285
|
|
20230728,115000,856544920,9040,9040,9040,9040,0
|
|
20230728,114900,856544920,9040,9060,9060,9040,1165
|
|
20230728,114800,846003420,9070,9070,9070,9070,0
|
|
20230728,114700,846003420,9070,9070,9070,9070,32
|
|
20230728,114600,845713180,9100,9100,9100,9100,4
|
|
20230728,114500,845676780,9100,9070,9100,9070,40
|
|
20230728,114400,845313770,9100,9100,9100,9100,0
|
|
20230728,114300,845313770,9100,9100,9100,9100,103
|
|
20230728,114200,844376470,9100,9110,9110,9100,360
|
|
20230728,114100,841098090,9120,9120,9120,9120,24
|
|
20230728,114000,840879210,9100,9100,9100,9100,20
|
|
20230728,113900,840697210,9120,9120,9120,9100,617
|
|
20230728,113800,835080170,9120,9120,9120,9120,65
|
|
20230728,113700,834487370,9120,9090,9120,9090,1165
|
|
20230728,113600,823890600,9020,9090,9090,9020,75
|
|
20230728,113500,823211260,9070,9070,9070,9070,65
|
|
20230728,113400,822621710,9090,9090,9090,9090,50
|
|
20230728,113300,822167210,9090,9090,9090,9090,200
|
|
20230728,113200,820349210,9090,9090,9090,9090,0
|
|
20230728,113100,820349210,9090,9090,9090,9090,482
|
|
20230728,113000,815967830,9080,9080,9080,9070,33
|
|
20230728,112900,815668490,9080,9080,9080,9080,97
|
|
20230728,112800,814787730,9080,9080,9080,9080,6
|
|
20230728,112700,814733250,9080,9090,9090,9080,44
|
|
20230728,112600,814333430,9090,9090,9090,9090,7
|
|
20230728,112500,814269800,9080,9080,9080,9080,0
|
|
20230728,112400,814269800,9080,9080,9080,9080,62
|
|
20230728,112300,813706840,9100,9100,9100,9090,1050
|
|
20230728,112200,804154340,9090,9110,9110,9090,225
|
|
20230728,112100,802107390,9120,9120,9120,9120,5
|
|
20230728,112000,802061790,9110,9090,9110,9080,795
|
|
20230728,111900,794830300,9090,9090,9090,9090,8
|
|
20230728,111800,794757580,9080,9060,9080,9010,357
|
|
20230728,111700,791521270,9060,9070,9070,9060,326
|
|
20230728,111600,788564550,9100,9100,9100,9100,0
|
|
20230728,111500,788564550,9100,9100,9100,9100,400
|
|
20230728,111400,784924550,9100,9100,9100,9100,123
|
|
20230728,111300,783805250,9100,9080,9100,9080,700
|
|
20230728,111200,777440350,9100,9060,9100,9060,2165
|
|
20230728,111100,757788960,9060,9010,9060,9010,2780
|
|
20230728,111000,732670090,9000,9000,9000,9000,0
|
|
20230728,110900,732670090,9000,9000,9000,9000,144
|
|
20230728,110800,731374090,9020,9020,9020,9020,113
|
|
20230728,110700,730354830,9030,9030,9030,9030,0
|
|
20230728,110600,730354830,9030,9030,9030,9030,0
|
|
20230728,110500,730354830,9030,9010,9030,9010,869
|
|
20230728,110400,722515380,8990,8980,8990,8980,2
|
|
20230728,110300,722497410,8990,9000,9000,8990,564
|
|
20230728,110200,717421610,9000,9000,9000,9000,18
|
|
20230728,110100,717259610,8990,8990,8990,8990,103
|
|
20230728,110000,716333640,8990,8990,8990,8990,9
|
|
20230728,105900,716252730,9000,9000,9000,9000,1406
|
|
20230728,105800,703598730,9000,8950,9000,8950,837
|
|
20230728,105700,696074030,8930,8930,8940,8930,200
|
|
20230728,105600,694286240,8910,8910,8910,8910,0
|
|
20230728,105500,694286240,8910,8930,8930,8910,9
|
|
20230728,105400,694206030,8940,8940,8940,8940,20
|
|
20230728,105300,694027230,8930,8930,8930,8930,197
|
|
20230728,105200,692268020,8900,8900,8900,8900,0
|
|
20230728,105100,692268020,8900,8930,8930,8900,403
|
|
20230728,105000,688681160,8930,8940,8940,8930,2
|
|
20230728,104900,688663290,8940,8900,8940,8900,99
|
|
20230728,104800,687780230,8900,8900,8930,8900,1035
|
|
20230728,104700,678559790,8900,8910,8920,8900,831
|
|
20230728,104600,671154120,8900,8920,8920,8900,470
|
|
20230728,104500,666970220,8910,8930,8930,8910,93
|
|
20230728,104400,666141470,8910,8910,8910,8910,0
|
|
20230728,104300,666141470,8910,8920,8920,8910,1290
|
|
20230728,104200,654647110,8920,8920,8920,8920,13
|
|
20230728,104100,654531150,8920,8920,8920,8920,0
|
|
20230728,104000,654531150,8920,8920,8920,8920,50
|
|
20230728,103900,654085150,8920,8920,8920,8920,481
|
|
20230728,103800,649794630,8930,8930,8930,8930,1207
|
|
20230728,103700,639016120,8950,8940,8950,8940,173
|
|
20230728,103600,637468980,8940,8950,8950,8940,25
|
|
20230728,103500,637245430,8970,8970,8970,8970,40
|
|
20230728,103400,636886630,8970,8970,8970,8970,1
|
|
20230728,103300,636877660,8940,8940,8940,8940,150
|
|
20230728,103200,635536660,8930,8980,8980,8930,1676
|
|
20230728,103100,620536860,8970,8970,8970,8970,0
|
|
20230728,103000,620536860,8970,8970,8970,8970,40
|
|
20230728,102900,620178060,8980,8980,8980,8980,59
|
|
20230728,102800,619648240,8980,9000,9010,8980,1281
|
|
20230728,102700,608119850,9000,9000,9000,9000,0
|
|
20230728,102600,608119850,9000,9000,9000,9000,903
|
|
20230728,102500,599992850,9020,9000,9020,9000,1143
|
|
20230728,102400,589702790,9000,8980,9000,8980,1914
|
|
20230728,102300,572488690,8980,8980,8980,8980,800
|
|
20230728,102200,565304690,8960,8990,8990,8960,81
|
|
20230728,102100,564577580,8990,8990,8990,8990,43
|
|
20230728,102000,564191010,8990,8990,8990,8990,52
|
|
20230728,101900,563723530,9000,9000,9020,9000,454
|
|
20230728,101800,559635620,9020,9020,9020,9020,0
|
|
20230728,101700,559635620,9020,9020,9020,9020,0
|
|
20230728,101600,559635620,9020,8970,9020,8960,195
|
|
20230728,101500,557879140,9020,9020,9020,9020,10
|
|
20230728,101400,557788940,9020,9020,9020,9020,1
|
|
20230728,101300,557779920,8950,8990,8990,8950,32
|
|
20230728,101200,557492640,9020,8990,9020,8940,501
|
|
20230728,101100,552999900,8990,9000,9000,8990,1294
|
|
20230728,101000,541354040,9030,9030,9030,9030,0
|
|
20230728,100900,541354040,9030,9040,9040,8980,397
|
|
20230728,100800,537772620,9050,9040,9050,9040,632
|
|
20230728,100700,532055780,9050,8990,9050,8990,1485
|
|
20230728,100600,518660740,9000,8960,9000,8960,1275
|
|
20230728,100500,507191800,8970,8960,8970,8940,618
|
|
20230728,100400,501664250,8940,8990,8990,8940,337
|
|
20230728,100300,498651420,8920,8950,8980,8920,736
|
|
20230728,100200,492055800,8940,8900,8940,8900,595
|
|
20230728,100100,486744500,8900,8930,8940,8900,1091
|
|
20230728,100000,477008860,8920,8910,8920,8890,217
|
|
20230728,095900,475078090,8850,8910,8920,8850,937
|
|
20230728,095800,466776670,8920,8920,8920,8920,203
|
|
20230728,095700,464965910,8930,8930,8930,8930,35
|
|
20230728,095600,464653360,8940,8940,8940,8940,0
|
|
20230728,095500,464653360,8940,8860,8940,8850,599
|
|
20230728,095400,459342070,8870,8870,8870,8870,361
|
|
20230728,095300,456140000,8960,8940,8960,8940,150
|
|
20230728,095200,454797660,8960,8840,8960,8840,576
|
|
20230728,095100,449668990,8840,8890,8890,8840,657
|
|
20230728,095000,443850740,8900,8930,8930,8900,1110
|
|
20230728,094900,433950580,8940,8970,8980,8940,1992
|
|
20230728,094800,416118960,9000,9000,9000,9000,313
|
|
20230728,094700,413301960,9000,9020,9020,8970,106
|
|
20230728,094600,412348400,8950,9020,9020,8950,147
|
|
20230728,094500,411032670,9000,9030,9030,8960,2809
|
|
20230728,094400,385751650,9010,8950,9010,8950,981
|
|
20230728,094300,376931930,8950,8950,8950,8950,4
|
|
20230728,094200,376896130,8960,8960,8960,8960,100
|
|
20230728,094100,376000130,8950,8950,8950,8950,250
|
|
20230728,094000,373762630,8980,8970,8980,8970,209
|
|
20230728,093900,371886890,8980,8980,8980,8960,110
|
|
20230728,093800,370899730,8930,8990,8990,8930,210
|
|
20230728,093700,369018230,8990,8990,9000,8950,804
|
|
20230728,093600,361812300,9000,8940,9000,8930,2399
|
|
20230728,093500,340289410,8930,8930,8940,8920,561
|
|
20230728,093400,335280290,8920,8870,8920,8870,1150
|
|
20230728,093300,325030430,8880,8900,8900,8880,990
|
|
20230728,093200,316237210,8920,8870,8920,8870,500
|
|
20230728,093100,311793170,8880,8880,8880,8850,199
|
|
20230728,093000,310026170,8880,8860,8880,8860,1486
|
|
20230728,092900,296835470,8870,8870,8870,8870,0
|
|
20230728,092800,296835470,8870,8830,8870,8830,3
|
|
20230728,092700,296808940,8830,8870,8870,8830,1393
|
|
20230728,092600,284491180,8870,8870,8870,8870,1038
|
|
20230728,092500,275284120,8870,8850,8870,8850,36
|
|
20230728,092400,274965500,8840,8840,8840,8830,109
|
|
20230728,092300,274002230,8840,8870,8870,8840,186
|
|
20230728,092200,272356140,8870,8870,8870,8870,130
|
|
20230728,092100,271203040,8840,8820,8840,8820,186
|
|
20230728,092000,269560960,8820,8820,8820,8820,2
|
|
20230728,091900,269543320,8810,8810,8830,8800,726
|
|
20230728,091800,263148800,8820,8820,8820,8820,280
|
|
20230728,091700,260679200,8830,8830,8830,8820,186
|
|
20230728,091600,259038460,8830,8830,8840,8830,154
|
|
20230728,091500,257678630,8830,8850,8850,8830,433
|
|
20230728,091400,253851540,8850,8860,8860,8850,3
|
|
20230728,091300,253824970,8840,8840,8840,8840,130
|
|
20230728,091200,252675770,8850,8880,8880,8850,1235
|
|
20230728,091100,241745690,8880,8900,8900,8850,859
|
|
20230728,091000,234137970,8870,8870,8900,8870,404
|
|
20230728,090900,230547780,8870,8850,8870,8850,202
|
|
20230728,090800,228758090,8850,8840,8850,8840,321
|
|
20230728,090700,225918460,8860,8820,8860,8820,510
|
|
20230728,090600,221404740,8820,8720,8820,8720,2899
|
|
20230728,090500,195962190,8700,8750,8750,8700,1099
|
|
20230728,090400,186387020,8750,8760,8760,8750,54
|
|
20230728,090300,185914490,8760,8740,8760,8730,796
|
|
20230728,090200,178953790,8740,8750,8780,8700,3655
|
|
20230728,090100,147037910,8700,8830,8870,8700,3830
|
|
20230728,090000,113437740,8830,8700,8830,8700,13007
|