616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191300,2669526440,7300,7300,7300,7300,11334
|
|
20230728,191200,2669526440,7300,7300,7300,7300,0
|
|
20230728,191100,2669526440,7300,7300,7300,7300,0
|
|
20230728,191000,2669526440,7300,7300,7300,7300,0
|
|
20230728,190900,2669526440,7300,7300,7300,7300,0
|
|
20230728,190800,2669526440,7300,7300,7300,7300,0
|
|
20230728,190700,2669526440,7300,7300,7300,7300,0
|
|
20230728,190600,2669526440,7300,7300,7300,7300,0
|
|
20230728,190500,2669526440,7300,7300,7300,7300,0
|
|
20230728,190400,2669526440,7300,7300,7300,7300,0
|
|
20230728,190300,2669526440,7300,7300,7300,7300,0
|
|
20230728,190200,2669526440,7300,7300,7300,7300,0
|
|
20230728,190100,2669526440,7300,7300,7300,7300,0
|
|
20230728,190000,2669526440,7300,7300,7300,7300,0
|
|
20230728,185900,2669526440,7300,7300,7300,7300,0
|
|
20230728,185800,2669526440,7300,7300,7300,7300,0
|
|
20230728,185700,2669526440,7300,7300,7300,7300,0
|
|
20230728,185600,2669526440,7300,7300,7300,7300,0
|
|
20230728,185500,2669526440,7300,7300,7300,7300,0
|
|
20230728,185400,2669526440,7300,7300,7300,7300,0
|
|
20230728,185300,2669526440,7300,7300,7300,7300,0
|
|
20230728,185200,2669526440,7300,7300,7300,7300,0
|
|
20230728,185100,2669526440,7300,7300,7300,7300,0
|
|
20230728,185000,2669526440,7300,7300,7300,7300,0
|
|
20230728,184900,2669526440,7300,7300,7300,7300,0
|
|
20230728,184800,2669526440,7300,7300,7300,7300,0
|
|
20230728,184700,2669526440,7300,7300,7300,7300,0
|
|
20230728,184600,2669526440,7300,7300,7300,7300,0
|
|
20230728,184500,2669526440,7300,7300,7300,7300,0
|
|
20230728,184400,2669526440,7300,7300,7300,7300,0
|
|
20230728,184300,2669526440,7300,7300,7300,7300,11334
|
|
20230728,184200,2669526440,7300,7300,7300,7300,0
|
|
20230728,184100,2669526440,7300,7300,7300,7300,0
|
|
20230728,184000,2669526440,7300,7300,7300,7300,0
|
|
20230728,183900,2669526440,7300,7300,7300,7300,0
|
|
20230728,183800,2669526440,7300,7300,7300,7300,0
|
|
20230728,183700,2669526440,7300,7300,7300,7300,0
|
|
20230728,183600,2669526440,7300,7300,7300,7300,0
|
|
20230728,183500,2669526440,7300,7300,7300,7300,0
|
|
20230728,183400,2669526440,7300,7300,7300,7300,0
|
|
20230728,183300,2669526440,7300,7300,7300,7300,0
|
|
20230728,183200,2669526440,7300,7300,7300,7300,0
|
|
20230728,183100,2669526440,7300,7300,7300,7300,0
|
|
20230728,183000,2669526440,7300,7300,7300,7300,0
|
|
20230728,182900,2669526440,7300,7300,7300,7300,0
|
|
20230728,182800,2669526440,7300,7300,7300,7300,0
|
|
20230728,182700,2669526440,7300,7300,7300,7300,0
|
|
20230728,182600,2669526440,7300,7300,7300,7300,0
|
|
20230728,182500,2669526440,7300,7300,7300,7300,0
|
|
20230728,182400,2669526440,7300,7300,7300,7300,0
|
|
20230728,182300,2669526440,7300,7300,7300,7300,0
|
|
20230728,182200,2669526440,7300,7300,7300,7300,0
|
|
20230728,182100,2669526440,7300,7300,7300,7300,0
|
|
20230728,182000,2669526440,7300,7300,7300,7300,0
|
|
20230728,181900,2669526440,7300,7300,7300,7300,0
|
|
20230728,181800,2669526440,7300,7300,7300,7300,0
|
|
20230728,181700,2669526440,7300,7300,7300,7300,0
|
|
20230728,181600,2669526440,7300,7300,7300,7300,0
|
|
20230728,181500,2669526440,7300,7300,7300,7300,0
|
|
20230728,181400,2669526440,7300,7300,7300,7300,0
|
|
20230728,181300,2669526440,7300,7300,7300,7300,11334
|
|
20230728,181200,2669526440,7300,7300,7300,7300,0
|
|
20230728,181100,2669526440,7300,7300,7300,7300,0
|
|
20230728,181000,2669526440,7300,7300,7300,7300,0
|
|
20230728,180900,2669526440,7300,7300,7300,7300,0
|
|
20230728,180800,2669526440,7300,7300,7300,7300,0
|
|
20230728,180700,2669526440,7300,7300,7300,7300,0
|
|
20230728,180600,2669526440,7300,7300,7300,7300,0
|
|
20230728,180500,2669526440,7300,7300,7300,7300,0
|
|
20230728,180400,2669526440,7300,7300,7300,7300,0
|
|
20230728,180300,2669526440,7300,7300,7300,7300,0
|
|
20230728,180200,2669526440,7300,7300,7300,7300,0
|
|
20230728,180100,2669526440,7300,7300,7300,7300,0
|
|
20230728,180000,2669526440,7300,7300,7300,7300,0
|
|
20230728,175900,2669526440,7300,7300,7300,7300,0
|
|
20230728,175800,2669526440,7300,7300,7300,7300,0
|
|
20230728,175700,2669526440,7300,7300,7300,7300,0
|
|
20230728,175600,2669526440,7300,7300,7300,7300,0
|
|
20230728,175500,2669526440,7300,7300,7300,7300,0
|
|
20230728,175400,2669526440,7300,7300,7300,7300,0
|
|
20230728,175300,2669526440,7300,7300,7300,7300,0
|
|
20230728,175200,2669526440,7300,7300,7300,7300,0
|
|
20230728,175100,2669526440,7300,7300,7300,7300,0
|
|
20230728,175000,2669526440,7300,7300,7300,7300,0
|
|
20230728,174900,2669526440,7300,7300,7300,7300,0
|
|
20230728,174800,2669526440,7300,7300,7300,7300,0
|
|
20230728,174700,2669526440,7300,7300,7300,7300,0
|
|
20230728,174600,2669526440,7300,7300,7300,7300,0
|
|
20230728,174500,2669526440,7300,7300,7300,7300,0
|
|
20230728,174400,2669526440,7300,7300,7300,7300,0
|
|
20230728,174300,2669526440,7300,7300,7300,7300,11334
|
|
20230728,174200,2669526440,7300,7300,7300,7300,0
|
|
20230728,174100,2669526440,7300,7300,7300,7300,0
|
|
20230728,174000,2669526440,7300,7300,7300,7300,0
|
|
20230728,173900,2669526440,7300,7300,7300,7300,0
|
|
20230728,173800,2669526440,7300,7300,7300,7300,0
|
|
20230728,173700,2669526440,7300,7300,7300,7300,0
|
|
20230728,173600,2669526440,7300,7300,7300,7300,0
|
|
20230728,173500,2669526440,7300,7300,7300,7300,0
|
|
20230728,173400,2669526440,7300,7300,7300,7300,0
|
|
20230728,173300,2669526440,7300,7300,7300,7300,0
|
|
20230728,173200,2669526440,7300,7300,7300,7300,0
|
|
20230728,173100,2669526440,7300,7300,7300,7300,0
|
|
20230728,173000,2669526440,7300,7300,7300,7300,0
|
|
20230728,172900,2669526440,7300,7300,7300,7300,0
|
|
20230728,172800,2669526440,7300,7300,7300,7300,0
|
|
20230728,172700,2669526440,7300,7300,7300,7300,0
|
|
20230728,172600,2669526440,7300,7300,7300,7300,0
|
|
20230728,172500,2669526440,7300,7300,7300,7300,0
|
|
20230728,172400,2669526440,7300,7300,7300,7300,0
|
|
20230728,172300,2669526440,7300,7300,7300,7300,0
|
|
20230728,172200,2669526440,7300,7300,7300,7300,0
|
|
20230728,172100,2669526440,7300,7300,7300,7300,0
|
|
20230728,172000,2669526440,7300,7300,7300,7300,0
|
|
20230728,171900,2669526440,7300,7300,7300,7300,0
|
|
20230728,171800,2669526440,7300,7300,7300,7300,0
|
|
20230728,171700,2669526440,7300,7300,7300,7300,0
|
|
20230728,171600,2669526440,7300,7300,7300,7300,0
|
|
20230728,171500,2669526440,7300,7300,7300,7300,0
|
|
20230728,171400,2669526440,7300,7300,7300,7300,0
|
|
20230728,171300,2669526440,7300,7300,7300,7300,11334
|
|
20230728,171200,2669526440,7300,7300,7300,7300,0
|
|
20230728,171100,2669526440,7300,7300,7300,7300,0
|
|
20230728,171000,2669526440,7300,7300,7300,7300,0
|
|
20230728,170900,2669526440,7300,7300,7300,7300,0
|
|
20230728,170800,2669526440,7300,7300,7300,7300,0
|
|
20230728,170700,2669526440,7300,7300,7300,7300,0
|
|
20230728,170600,2669526440,7300,7300,7300,7300,0
|
|
20230728,170500,2669526440,7300,7300,7300,7300,0
|
|
20230728,170400,2669526440,7300,7300,7300,7300,0
|
|
20230728,170300,2669526440,7300,7300,7300,7300,0
|
|
20230728,170200,2669526440,7300,7300,7300,7300,0
|
|
20230728,170100,2669526440,7300,7300,7300,7300,0
|
|
20230728,170000,2669526440,7300,7300,7300,7300,0
|
|
20230728,165900,2669526440,7300,7300,7300,7300,0
|
|
20230728,165800,2669526440,7300,7300,7300,7300,0
|
|
20230728,165700,2669526440,7300,7300,7300,7300,0
|
|
20230728,165600,2669526440,7300,7300,7300,7300,0
|
|
20230728,165500,2669526440,7300,7300,7300,7300,0
|
|
20230728,165400,2669526440,7300,7300,7300,7300,0
|
|
20230728,165300,2669526440,7300,7300,7300,7300,0
|
|
20230728,165200,2669526440,7300,7300,7300,7300,0
|
|
20230728,165100,2669526440,7300,7300,7300,7300,0
|
|
20230728,165000,2669526440,7300,7300,7300,7300,0
|
|
20230728,164900,2669526440,7300,7300,7300,7300,0
|
|
20230728,164800,2669526440,7300,7300,7300,7300,0
|
|
20230728,164700,2669526440,7300,7300,7300,7300,0
|
|
20230728,164600,2669526440,7300,7300,7300,7300,0
|
|
20230728,164500,2669526440,7300,7300,7300,7300,0
|
|
20230728,164400,2669526440,7300,7300,7300,7300,0
|
|
20230728,164300,2669526440,7300,7300,7300,7300,11334
|
|
20230728,164200,2669526440,7300,7300,7300,7300,0
|
|
20230728,164100,2669526440,7300,7300,7300,7300,0
|
|
20230728,164000,2669526440,7300,7300,7300,7300,0
|
|
20230728,163900,2669526440,7300,7300,7300,7300,0
|
|
20230728,163800,2669526440,7300,7300,7300,7300,0
|
|
20230728,163700,2669526440,7300,7300,7300,7300,0
|
|
20230728,163600,2669526440,7300,7300,7300,7300,0
|
|
20230728,163500,2669526440,7300,7300,7300,7300,0
|
|
20230728,163400,2669526440,7300,7300,7300,7300,0
|
|
20230728,163300,2669526440,7300,7300,7300,7300,0
|
|
20230728,163200,2669526440,7300,7300,7300,7300,0
|
|
20230728,163100,2669526440,7300,7300,7300,7300,0
|
|
20230728,163000,2669526440,7300,7300,7300,7300,0
|
|
20230728,162900,2669526440,7300,7300,7300,7300,0
|
|
20230728,162800,2669526440,7300,7300,7300,7300,0
|
|
20230728,162700,2669526440,7300,7300,7300,7300,0
|
|
20230728,162600,2669526440,7300,7300,7300,7300,0
|
|
20230728,162500,2669526440,7300,7300,7300,7300,0
|
|
20230728,162400,2669526440,7300,7300,7300,7300,0
|
|
20230728,162300,2669526440,7300,7300,7300,7300,0
|
|
20230728,162200,2669526440,7300,7300,7300,7300,0
|
|
20230728,162100,2669526440,7300,7300,7300,7300,0
|
|
20230728,162000,2669526440,7300,7300,7300,7300,0
|
|
20230728,161900,2669526440,7300,7300,7300,7300,0
|
|
20230728,161800,2669526440,7300,7300,7300,7300,0
|
|
20230728,161700,2669526440,7300,7300,7300,7300,0
|
|
20230728,161600,2669526440,7300,7300,7300,7300,0
|
|
20230728,161500,2669526440,7300,7300,7300,7300,0
|
|
20230728,161400,2669526440,7300,7300,7300,7300,0
|
|
20230728,161300,2669526440,7300,7300,7300,7300,11334
|
|
20230728,161200,2669526440,7300,7300,7300,7300,0
|
|
20230728,161100,2669526440,7300,7300,7300,7300,0
|
|
20230728,161000,2669526440,7300,7300,7300,7300,0
|
|
20230728,160900,2669526440,7300,7300,7300,7300,0
|
|
20230728,160800,2669526440,7300,7300,7300,7300,0
|
|
20230728,160700,2669526440,7300,7300,7300,7300,0
|
|
20230728,160600,2669526440,7300,7300,7300,7300,0
|
|
20230728,160500,2669526440,7300,7300,7300,7300,0
|
|
20230728,160400,2669526440,7300,7300,7300,7300,0
|
|
20230728,160300,2669526440,7300,7300,7300,7300,0
|
|
20230728,160200,2669526440,7300,7300,7300,7300,0
|
|
20230728,160100,2669526440,7300,7300,7300,7300,0
|
|
20230728,160000,2669526440,7300,7300,7300,7300,0
|
|
20230728,155900,2669526440,7300,7300,7300,7300,0
|
|
20230728,155800,2669526440,7300,7300,7300,7300,0
|
|
20230728,155700,2669526440,7300,7300,7300,7300,0
|
|
20230728,155600,2669526440,7300,7300,7300,7300,0
|
|
20230728,155500,2669526440,7300,7300,7300,7300,0
|
|
20230728,155400,2669526440,7300,7300,7300,7300,0
|
|
20230728,155300,2669526440,7300,7300,7300,7300,0
|
|
20230728,155200,2669526440,7300,7300,7300,7300,0
|
|
20230728,155100,2669526440,7300,7300,7300,7300,0
|
|
20230728,155000,2669526440,7300,7300,7300,7300,0
|
|
20230728,154900,2669526440,7300,7300,7300,7300,0
|
|
20230728,154800,2669526440,7300,7300,7300,7300,0
|
|
20230728,154700,2669526440,7300,7300,7300,7300,0
|
|
20230728,154600,2669526440,7300,7300,7300,7300,0
|
|
20230728,154500,2669526440,7300,7300,7300,7300,0
|
|
20230728,154400,2669526440,7300,7300,7300,7300,0
|
|
20230728,154300,2669526440,7300,7300,7300,7300,11334
|
|
20230728,154200,2669526440,7300,7300,7300,7300,0
|
|
20230728,154100,2669526440,7300,7300,7300,7300,0
|
|
20230728,154000,2669526440,7300,7300,7300,7300,0
|
|
20230728,153900,2669526440,7300,7300,7300,7300,0
|
|
20230728,153800,2669526440,7300,7300,7300,7300,0
|
|
20230728,153700,2669526440,7300,7300,7300,7300,0
|
|
20230728,153600,2669526440,7300,7300,7300,7300,0
|
|
20230728,153500,2669526440,7300,7300,7300,7300,0
|
|
20230728,153400,2669526440,7300,7300,7300,7300,0
|
|
20230728,153300,2669526440,7300,7300,7300,7300,0
|
|
20230728,153200,2669526440,7300,7300,7300,7300,0
|
|
20230728,153100,2669526440,7300,7300,7300,7300,0
|
|
20230728,153000,2669526440,7300,7300,7300,7300,11334
|
|
20230728,152900,2586788240,7320,7320,7320,7320,0
|
|
20230728,152800,2586788240,7320,7320,7320,7320,0
|
|
20230728,152700,2586788240,7320,7320,7320,7320,0
|
|
20230728,152600,2586788240,7320,7320,7320,7320,0
|
|
20230728,152500,2586788240,7320,7320,7320,7320,0
|
|
20230728,152400,2586788240,7320,7320,7320,7320,0
|
|
20230728,152300,2586788240,7320,7320,7320,7320,0
|
|
20230728,152200,2586788240,7320,7320,7320,7320,0
|
|
20230728,152100,2586788240,7320,7320,7320,7320,0
|
|
20230728,152000,2586788240,7320,7320,7320,7320,0
|
|
20230728,151900,2586788240,7320,7300,7320,7290,3411
|
|
20230728,151800,2561856030,7310,7310,7320,7300,1897
|
|
20230728,151700,2547990000,7320,7270,7340,7270,4337
|
|
20230728,151600,2516368740,7260,7270,7270,7260,886
|
|
20230728,151500,2509931020,7290,7290,7290,7290,0
|
|
20230728,151400,2509931020,7290,7300,7300,7260,2603
|
|
20230728,151300,2491001180,7300,7300,7300,7300,141
|
|
20230728,151200,2489971880,7300,7270,7300,7270,51
|
|
20230728,151100,2489601080,7300,7280,7300,7270,300
|
|
20230728,151000,2487420040,7280,7300,7300,7280,2
|
|
20230728,150900,2487405460,7270,7280,7310,7270,4524
|
|
20230728,150800,2454497650,7280,7290,7290,7280,1038
|
|
20230728,150700,2446940630,7310,7310,7310,7290,44
|
|
20230728,150600,2446619590,7280,7280,7280,7280,868
|
|
20230728,150500,2440300550,7310,7280,7310,7280,15
|
|
20230728,150400,2440191200,7280,7280,7280,7280,185
|
|
20230728,150300,2438844400,7340,7340,7340,7340,2
|
|
20230728,150200,2438829720,7280,7310,7310,7280,1195
|
|
20230728,150100,2430105380,7310,7340,7340,7310,105
|
|
20230728,150000,2429337530,7310,7310,7340,7310,150
|
|
20230728,145900,2428240430,7310,7310,7310,7310,501
|
|
20230728,145800,2424578120,7310,7340,7340,7310,8
|
|
20230728,145700,2424519430,7340,7310,7340,7310,426
|
|
20230728,145600,2421396580,7340,7340,7340,7340,12
|
|
20230728,145500,2421308500,7300,7310,7310,7300,1000
|
|
20230728,145400,2414007650,7350,7330,7350,7330,1008
|
|
20230728,145300,2406618990,7330,7310,7330,7300,540
|
|
20230728,145200,2402674490,7330,7330,7330,7320,72
|
|
20230728,145100,2402147280,7360,7340,7360,7340,3516
|
|
20230728,145000,2376304620,7340,7330,7340,7320,2112
|
|
20230728,144900,2360807200,7320,7300,7320,7300,440
|
|
20230728,144800,2357589390,7300,7290,7300,7290,88
|
|
20230728,144700,2356947190,7300,7280,7300,7280,1103
|
|
20230728,144600,2348916250,7300,7290,7300,7280,159
|
|
20230728,144500,2347757210,7310,7310,7310,7300,107
|
|
20230728,144400,2346975960,7300,7290,7310,7290,4002
|
|
20230728,144300,2317762560,7290,7280,7290,7280,467
|
|
20230728,144200,2314362790,7280,7260,7280,7250,169
|
|
20230728,144100,2313135450,7280,7270,7280,7250,762
|
|
20230728,144000,2307603810,7290,7280,7290,7280,274
|
|
20230728,143900,2305609060,7280,7280,7280,7280,0
|
|
20230728,143800,2305609060,7280,7270,7280,7270,501
|
|
20230728,143700,2301964100,7260,7260,7260,7260,0
|
|
20230728,143600,2301964100,7260,7250,7260,7250,306
|
|
20230728,143500,2299743540,7250,7240,7250,7240,599
|
|
20230728,143400,2295405780,7220,7220,7220,7220,13
|
|
20230728,143300,2295311920,7240,7210,7240,7210,320
|
|
20230728,143200,2293004670,7210,7210,7210,7210,100
|
|
20230728,143100,2292283670,7260,7260,7260,7260,0
|
|
20230728,143000,2292283670,7260,7200,7260,7200,5948
|
|
20230728,142900,2249403560,7200,7230,7230,7200,5067
|
|
20230728,142800,2212880770,7240,7240,7240,7240,42
|
|
20230728,142700,2212576690,7270,7270,7270,7270,0
|
|
20230728,142600,2212576690,7270,7270,7270,7270,0
|
|
20230728,142500,2212576690,7270,7270,7280,7230,127
|
|
20230728,142400,2211654290,7290,7290,7290,7290,0
|
|
20230728,142300,2211654290,7290,7290,7290,7290,0
|
|
20230728,142200,2211654290,7290,7290,7290,7290,0
|
|
20230728,142100,2211654290,7290,7290,7290,7290,0
|
|
20230728,142000,2211654290,7290,7290,7290,7290,10
|
|
20230728,141900,2211581390,7290,7210,7290,7210,951
|
|
20230728,141800,2204666910,7260,7230,7260,7230,300
|
|
20230728,141700,2202494590,7230,7230,7230,7230,0
|
|
20230728,141600,2202494590,7230,7220,7230,7210,312
|
|
20230728,141500,2200240600,7200,7200,7200,7200,3
|
|
20230728,141400,2200219000,7220,7220,7220,7220,0
|
|
20230728,141300,2200219000,7220,7210,7220,7200,3361
|
|
20230728,141200,2176018730,7220,7220,7220,7220,0
|
|
20230728,141100,2176018730,7220,7220,7220,7220,0
|
|
20230728,141000,2176018730,7220,7220,7220,7220,0
|
|
20230728,140900,2176018730,7220,7210,7220,7200,151
|
|
20230728,140800,2174931460,7200,7200,7210,7200,549
|
|
20230728,140700,2170978610,7200,7200,7200,7200,1
|
|
20230728,140600,2170971410,7190,7190,7190,7190,2
|
|
20230728,140500,2170957030,7230,7200,7230,7190,441
|
|
20230728,140400,2167785130,7240,7240,7240,7240,1
|
|
20230728,140300,2167777890,7210,7230,7230,7180,537
|
|
20230728,140200,2163908710,7250,7250,7250,7250,0
|
|
20230728,140100,2163908710,7250,7200,7260,7200,2536
|
|
20230728,140000,2145577750,7210,7210,7210,7210,0
|
|
20230728,135900,2145577750,7210,7210,7210,7210,0
|
|
20230728,135800,2145577750,7210,7180,7210,7170,31
|
|
20230728,135700,2145355410,7210,7210,7210,7210,1
|
|
20230728,135600,2145348200,7210,7210,7210,7210,0
|
|
20230728,135500,2145348200,7210,7180,7210,7180,12
|
|
20230728,135400,2145261890,7180,7180,7180,7180,60
|
|
20230728,135300,2144831090,7220,7190,7220,7190,101
|
|
20230728,135200,2144104870,7180,7220,7220,7180,105
|
|
20230728,135100,2143350770,7220,7210,7220,7180,166
|
|
20230728,135000,2142157320,7210,7210,7210,7210,11
|
|
20230728,134900,2142078010,7210,7210,7210,7210,30
|
|
20230728,134800,2141861710,7220,7220,7220,7220,0
|
|
20230728,134700,2141861710,7220,7220,7220,7220,1
|
|
20230728,134600,2141854490,7220,7200,7220,7180,1375
|
|
20230728,134500,2131936930,7190,7190,7200,7190,76
|
|
20230728,134400,2131390480,7190,7180,7190,7180,45
|
|
20230728,134300,2131067370,7160,7150,7180,7150,1757
|
|
20230728,134200,2118488220,7150,7140,7150,7110,300
|
|
20230728,134100,2116349910,7140,7130,7140,7130,598
|
|
20230728,134000,2112086010,7100,7120,7120,7100,5014
|
|
20230728,133900,2076455310,7130,7130,7140,7120,312
|
|
20230728,133800,2074230900,7110,7130,7130,7110,609
|
|
20230728,133700,2069896930,7140,7130,7140,7130,120
|
|
20230728,133600,2069040330,7130,7100,7140,7100,1102
|
|
20230728,133500,2061212830,7100,7150,7150,7100,4566
|
|
20230728,133400,2028661130,7150,7160,7160,7150,1282
|
|
20230728,133300,2019488790,7170,7170,7170,7170,1
|
|
20230728,133200,2019481620,7160,7170,7170,7160,492
|
|
20230728,133100,2015957950,7170,7170,7170,7160,173
|
|
20230728,133000,2014718540,7170,7190,7190,7150,5145
|
|
20230728,132900,1977839580,7200,7190,7200,7190,342
|
|
20230728,132800,1975380570,7190,7200,7200,7180,1268
|
|
20230728,132700,1966263570,7200,7200,7220,7190,1020
|
|
20230728,132600,1958926240,7190,7200,7220,7190,623
|
|
20230728,132500,1954444760,7200,7200,7200,7200,6407
|
|
20230728,132400,1908314360,7200,7230,7230,7200,5167
|
|
20230728,132300,1871079450,7250,7250,7250,7250,0
|
|
20230728,132200,1871079450,7250,7250,7250,7250,10
|
|
20230728,132100,1871006950,7250,7250,7250,7250,307
|
|
20230728,132000,1868781200,7250,7240,7250,7240,76
|
|
20230728,131900,1868230950,7240,7250,7250,7240,494
|
|
20230728,131800,1864650650,7260,7250,7260,7250,33
|
|
20230728,131700,1864411200,7250,7250,7250,7250,1
|
|
20230728,131600,1864403950,7240,7240,7240,7240,34
|
|
20230728,131500,1864157790,7250,7250,7250,7250,0
|
|
20230728,131400,1864157790,7250,7250,7250,7250,1
|
|
20230728,131300,1864150540,7250,7250,7250,7250,13
|
|
20230728,131200,1864056290,7260,7260,7260,7260,0
|
|
20230728,131100,1864056290,7260,7260,7260,7260,0
|
|
20230728,131000,1864056290,7260,7210,7260,7210,257
|
|
20230728,130900,1862192620,7210,7230,7230,7210,3725
|
|
20230728,130800,1835303300,7230,7230,7230,7230,100
|
|
20230728,130700,1834580300,7230,7240,7240,7230,201
|
|
20230728,130600,1833126640,7260,7260,7260,7260,190
|
|
20230728,130500,1831747240,7250,7240,7250,7240,185
|
|
20230728,130400,1830407490,7240,7240,7240,7240,300
|
|
20230728,130300,1828235490,7260,7260,7260,7260,462
|
|
20230728,130200,1824881370,7260,7260,7260,7260,0
|
|
20230728,130100,1824881370,7260,7240,7260,7220,1131
|
|
20230728,130000,1816703490,7230,7240,7240,7230,2646
|
|
20230728,125900,1797570810,7260,7250,7260,7240,330
|
|
20230728,125800,1795179740,7250,7250,7250,7250,12
|
|
20230728,125700,1795092740,7260,7260,7260,7260,49
|
|
20230728,125600,1794737000,7260,7240,7260,7240,2001
|
|
20230728,125500,1780249740,7240,7260,7260,7240,2143
|
|
20230728,125400,1764719900,7260,7260,7260,7260,52
|
|
20230728,125300,1764342380,7260,7260,7260,7260,150
|
|
20230728,125200,1763253380,7240,7240,7240,7240,692
|
|
20230728,125100,1758243300,7260,7260,7270,7260,488
|
|
20230728,125000,1754697340,7270,7250,7270,7210,1002
|
|
20230728,124900,1747453460,7280,7280,7280,7280,4
|
|
20230728,124800,1747424340,7230,7260,7270,7230,1768
|
|
20230728,124700,1734632570,7260,7240,7260,7240,1228
|
|
20230728,124600,1725725350,7240,7260,7260,7240,1678
|
|
20230728,124500,1713559640,7310,7310,7310,7310,7
|
|
20230728,124400,1713508470,7250,7250,7310,7250,892
|
|
20230728,124300,1707041410,7260,7270,7270,7260,3206
|
|
20230728,124200,1683749990,7290,7270,7320,7260,1799
|
|
20230728,124100,1670619320,7290,7300,7300,7270,5223
|
|
20230728,124000,1632608640,7340,7340,7340,7340,0
|
|
20230728,123900,1632608640,7340,7340,7340,7340,26
|
|
20230728,123800,1632417800,7290,7290,7290,7290,0
|
|
20230728,123700,1632417800,7290,7300,7350,7290,3983
|
|
20230728,123600,1603375300,7310,7310,7310,7310,10
|
|
20230728,123500,1603302200,7350,7350,7350,7350,0
|
|
20230728,123400,1603302200,7350,7350,7350,7350,0
|
|
20230728,123300,1603302200,7350,7350,7350,7350,0
|
|
20230728,123200,1603302200,7350,7350,7350,7350,1
|
|
20230728,123100,1603294850,7300,7320,7320,7300,4000
|
|
20230728,123000,1574076470,7350,7350,7350,7350,0
|
|
20230728,122900,1574076470,7350,7350,7350,7350,8
|
|
20230728,122800,1574017670,7360,7360,7360,7360,0
|
|
20230728,122700,1574017670,7360,7360,7360,7360,100
|
|
20230728,122600,1573281670,7360,7360,7360,7360,103
|
|
20230728,122500,1572523590,7360,7330,7360,7320,857
|
|
20230728,122400,1566243570,7360,7360,7360,7360,0
|
|
20230728,122300,1566243570,7360,7360,7360,7360,0
|
|
20230728,122200,1566243570,7360,7360,7360,7360,0
|
|
20230728,122100,1566243570,7360,7360,7360,7360,1000
|
|
20230728,122000,1558883570,7360,7360,7360,7360,1
|
|
20230728,121900,1558876210,7360,7340,7360,7340,152
|
|
20230728,121800,1557759930,7320,7300,7320,7300,1478
|
|
20230728,121700,1546958480,7310,7320,7320,7300,1497
|
|
20230728,121600,1536019600,7320,7340,7340,7320,288
|
|
20230728,121500,1533910890,7340,7340,7340,7340,0
|
|
20230728,121400,1533910890,7340,7340,7340,7340,0
|
|
20230728,121300,1533910890,7340,7350,7350,7340,342
|
|
20230728,121200,1531400600,7350,7350,7350,7350,0
|
|
20230728,121100,1531400600,7350,7350,7350,7350,226
|
|
20230728,121000,1529739500,7350,7350,7350,7350,0
|
|
20230728,120900,1529739500,7350,7350,7350,7350,0
|
|
20230728,120800,1529739500,7350,7350,7350,7350,210
|
|
20230728,120700,1528196000,7360,7360,7360,7360,1
|
|
20230728,120600,1528188640,7360,7360,7360,7360,0
|
|
20230728,120500,1528188640,7360,7360,7360,7360,26
|
|
20230728,120400,1527997280,7320,7360,7360,7320,1005
|
|
20230728,120300,1520638970,7320,7350,7350,7320,110
|
|
20230728,120200,1519831920,7360,7350,7360,7350,961
|
|
20230728,120100,1512768560,7330,7350,7350,7330,13
|
|
20230728,120000,1512673250,7320,7320,7320,7320,250
|
|
20230728,115900,1510843250,7330,7330,7330,7330,66
|
|
20230728,115800,1510359470,7340,7340,7340,7330,1036
|
|
20230728,115700,1502765230,7340,7350,7350,7340,300
|
|
20230728,115600,1500561650,7370,7360,7370,7360,68
|
|
20230728,115500,1500060670,7390,7390,7390,7390,0
|
|
20230728,115400,1500060670,7390,7360,7390,7360,19
|
|
20230728,115300,1499920680,7360,7360,7360,7360,401
|
|
20230728,115200,1496969320,7360,7360,7360,7360,1
|
|
20230728,115100,1496961960,7340,7340,7340,7340,9
|
|
20230728,115000,1496895900,7350,7350,7360,7350,13
|
|
20230728,114900,1496800340,7340,7340,7340,7340,0
|
|
20230728,114800,1496800340,7340,7340,7340,7340,0
|
|
20230728,114700,1496800340,7340,7340,7340,7340,667
|
|
20230728,114600,1491904560,7350,7350,7350,7350,0
|
|
20230728,114500,1491904560,7350,7360,7360,7350,65
|
|
20230728,114400,1491426710,7360,7360,7360,7360,597
|
|
20230728,114300,1487032790,7360,7360,7360,7360,1
|
|
20230728,114200,1487025430,7350,7350,7350,7350,0
|
|
20230728,114100,1487025430,7350,7350,7350,7350,183
|
|
20230728,114000,1485680380,7350,7350,7350,7350,135
|
|
20230728,113900,1484688130,7350,7350,7350,7350,12
|
|
20230728,113800,1484599930,7350,7350,7350,7350,1025
|
|
20230728,113700,1477066180,7350,7350,7350,7350,0
|
|
20230728,113600,1477066180,7350,7350,7350,7350,0
|
|
20230728,113500,1477066180,7350,7350,7350,7350,9
|
|
20230728,113400,1477000030,7350,7350,7350,7350,1
|
|
20230728,113300,1476992680,7350,7350,7350,7350,0
|
|
20230728,113200,1476992680,7350,7350,7350,7350,0
|
|
20230728,113100,1476992680,7350,7360,7360,7350,21
|
|
20230728,113000,1476838270,7370,7370,7370,7370,0
|
|
20230728,112900,1476838270,7370,7370,7370,7370,1
|
|
20230728,112800,1476830900,7320,7350,7350,7320,602
|
|
20230728,112700,1472417020,7380,7360,7380,7340,152
|
|
20230728,112600,1471300780,7360,7360,7360,7360,13
|
|
20230728,112500,1471205100,7340,7370,7380,7340,459
|
|
20230728,112400,1467822210,7370,7370,7370,7370,20
|
|
20230728,112300,1467674810,7370,7370,7370,7370,0
|
|
20230728,112200,1467674810,7370,7320,7370,7320,4
|
|
20230728,112100,1467645430,7370,7320,7370,7320,2
|
|
20230728,112000,1467630740,7320,7340,7340,7320,2882
|
|
20230728,111900,1446504650,7340,7340,7370,7330,302
|
|
20230728,111800,1444288990,7340,7350,7350,7340,206
|
|
20230728,111700,1442776010,7370,7350,7370,7340,502
|
|
20230728,111600,1439088200,7370,7360,7370,7350,79
|
|
20230728,111500,1438507430,7360,7360,7360,7360,0
|
|
20230728,111400,1438507430,7360,7350,7360,7350,11
|
|
20230728,111300,1438426480,7390,7390,7390,7330,213
|
|
20230728,111200,1436862870,7340,7350,7420,7330,1033
|
|
20230728,111100,1429253770,7350,7360,7360,7350,1025
|
|
20230728,111000,1421717960,7390,7390,7390,7390,0
|
|
20230728,110900,1421717960,7390,7390,7390,7390,1
|
|
20230728,110800,1421710570,7350,7360,7360,7350,833
|
|
20230728,110700,1415580070,7380,7380,7380,7380,701
|
|
20230728,110600,1410406690,7360,7370,7370,7360,69
|
|
20230728,110500,1409898750,7360,7370,7370,7360,81
|
|
20230728,110400,1409302470,7370,7370,7370,7370,783
|
|
20230728,110300,1403531760,7380,7380,7380,7380,50
|
|
20230728,110200,1403162760,7380,7380,7380,7380,50
|
|
20230728,110100,1402793760,7380,7360,7380,7360,12
|
|
20230728,110000,1402705420,7360,7360,7360,7360,228
|
|
20230728,105900,1401027340,7390,7360,7390,7360,501
|
|
20230728,105800,1397339950,7360,7360,7360,7360,1
|
|
20230728,105700,1397332590,7360,7360,7400,7360,150
|
|
20230728,105600,1396228550,7360,7390,7400,7360,1612
|
|
20230728,105500,1384303520,7370,7380,7380,7370,624
|
|
20230728,105400,1379702700,7370,7360,7370,7360,380
|
|
20230728,105300,1376905200,7370,7390,7390,7360,1593
|
|
20230728,105200,1365163480,7400,7410,7410,7400,778
|
|
20230728,105100,1359402240,7410,7410,7410,7410,44
|
|
20230728,105000,1359076200,7420,7420,7420,7420,0
|
|
20230728,104900,1359076200,7420,7420,7420,7420,242
|
|
20230728,104800,1357280560,7440,7430,7440,7430,123
|
|
20230728,104700,1356365940,7430,7430,7430,7430,0
|
|
20230728,104600,1356365940,7430,7440,7440,7430,342
|
|
20230728,104500,1353824830,7420,7420,7420,7420,0
|
|
20230728,104400,1353824830,7420,7420,7420,7420,53
|
|
20230728,104300,1353431570,7450,7430,7450,7430,646
|
|
20230728,104200,1348618900,7420,7400,7420,7400,303
|
|
20230728,104100,1346373670,7390,7390,7390,7390,5290
|
|
20230728,104000,1307280570,7390,7370,7390,7370,1907
|
|
20230728,103900,1293225960,7390,7380,7400,7370,1161
|
|
20230728,103800,1284642340,7410,7410,7410,7410,716
|
|
20230728,103700,1279336780,7410,7410,7410,7370,299
|
|
20230728,103600,1277130260,7420,7390,7430,7380,211
|
|
20230728,103500,1275568740,7380,7390,7440,7380,624
|
|
20230728,103400,1270961030,7450,7450,7450,7450,0
|
|
20230728,103300,1270961030,7450,7390,7450,7380,203
|
|
20230728,103200,1269462530,7450,7440,7450,7390,1071
|
|
20230728,103100,1261543590,7390,7390,7390,7380,327
|
|
20230728,103000,1259129120,7380,7410,7410,7380,1198
|
|
20230728,102900,1250276000,7410,7390,7410,7380,1850
|
|
20230728,102800,1236615990,7400,7410,7410,7400,219
|
|
20230728,102700,1234994090,7440,7440,7440,7430,635
|
|
20230728,102600,1230275080,7440,7410,7440,7370,1617
|
|
20230728,102500,1218316320,7400,7440,7440,7400,1356
|
|
20230728,102400,1208272990,7440,7460,7470,7440,281
|
|
20230728,102300,1206181580,7490,7450,7490,7440,1111
|
|
20230728,102200,1197872730,7430,7430,7430,7430,10
|
|
20230728,102100,1197798430,7470,7450,7470,7450,202
|
|
20230728,102000,1196293450,7430,7430,7430,7410,1487
|
|
20230728,101900,1185252880,7430,7440,7470,7400,1690
|
|
20230728,101800,1172672600,7390,7440,7440,7390,2336
|
|
20230728,101700,1155404290,7400,7410,7440,7400,2252
|
|
20230728,101600,1138722940,7390,7470,7470,7390,4372
|
|
20230728,101500,1106360380,7480,7480,7500,7480,52
|
|
20230728,101400,1105971400,7470,7480,7500,7470,4551
|
|
20230728,101300,1071859300,7450,7450,7470,7440,4896
|
|
20230728,101200,1035340050,7440,7440,7440,7440,455
|
|
20230728,101100,1031954850,7440,7440,7440,7430,632
|
|
20230728,101000,1027256880,7450,7450,7450,7450,0
|
|
20230728,100900,1027256880,7450,7430,7450,7430,1895
|
|
20230728,100800,1013177010,7430,7420,7430,7420,2
|
|
20230728,100700,1013162160,7430,7430,7430,7430,0
|
|
20230728,100600,1013162160,7430,7430,7430,7430,0
|
|
20230728,100500,1013162160,7430,7390,7430,7390,2835
|
|
20230728,100400,992136530,7430,7430,7430,7430,0
|
|
20230728,100300,992136530,7430,7400,7430,7380,883
|
|
20230728,100200,985617920,7430,7430,7430,7400,807
|
|
20230728,100100,979643830,7430,7450,7450,7430,10593
|
|
20230728,100000,900882630,7450,7450,7450,7450,0
|
|
20230728,095900,900882630,7450,7470,7470,7450,747
|
|
20230728,095800,895308540,7470,7470,7470,7470,526
|
|
20230728,095700,891379320,7500,7500,7500,7500,0
|
|
20230728,095600,891379320,7500,7470,7510,7470,1765
|
|
20230728,095500,878143240,7500,7500,7500,7500,1
|
|
20230728,095400,878135740,7470,7480,7500,7470,4456
|
|
20230728,095300,844732490,7470,7470,7470,7470,1
|
|
20230728,095200,844725020,7480,7480,7480,7480,0
|
|
20230728,095100,844725020,7480,7470,7480,7440,1204
|
|
20230728,095000,835755340,7480,7470,7480,7460,51
|
|
20230728,094900,835374660,7480,7480,7480,7480,14
|
|
20230728,094800,835269940,7480,7470,7480,7470,10
|
|
20230728,094700,835195180,7470,7480,7480,7430,596
|
|
20230728,094600,830759370,7430,7480,7480,7430,1325
|
|
20230728,094500,820878700,7490,7500,7500,7490,475
|
|
20230728,094400,817318830,7500,7500,7500,7500,1
|
|
20230728,094300,817311330,7500,7500,7500,7500,161
|
|
20230728,094200,816103830,7510,7500,7510,7490,318
|
|
20230728,094100,813718910,7500,7490,7500,7490,2576
|
|
20230728,094000,794399660,7490,7480,7490,7480,178
|
|
20230728,093900,793068200,7470,7470,7470,7470,2434
|
|
20230728,093800,774886220,7480,7480,7480,7450,1562
|
|
20230728,093700,763202670,7480,7480,7480,7480,1264
|
|
20230728,093600,753747950,7420,7470,7480,7400,5117
|
|
20230728,093500,715796150,7480,7510,7510,7480,3356
|
|
20230728,093400,690651800,7490,7500,7510,7490,2899
|
|
20230728,093300,668895560,7500,7500,7500,7480,3613
|
|
20230728,093200,641853750,7500,7510,7510,7490,1948
|
|
20230728,093100,627242810,7510,7480,7510,7480,2835
|
|
20230728,093000,605999720,7520,7510,7540,7480,10616
|
|
20230728,092900,526132840,7520,7500,7550,7450,9000
|
|
20230728,092800,458612590,7510,7410,7510,7410,27629
|
|
20230728,092700,252071150,7420,7400,7420,7370,3781
|
|
20230728,092600,224058620,7410,7410,7410,7410,0
|
|
20230728,092500,224058620,7410,7410,7410,7410,0
|
|
20230728,092400,224058620,7410,7410,7410,7410,1
|
|
20230728,092300,224051210,7350,7410,7410,7350,534
|
|
20230728,092200,220117010,7380,7390,7390,7380,141
|
|
20230728,092100,219075550,7390,7400,7400,7390,34
|
|
20230728,092000,218824250,7400,7390,7400,7390,368
|
|
20230728,091900,216104050,7400,7410,7420,7400,31
|
|
20230728,091800,215874340,7410,7420,7430,7410,1698
|
|
20230728,091700,203262820,7420,7360,7420,7360,6670
|
|
20230728,091600,154107310,7330,7320,7350,7320,1144
|
|
20230728,091500,145726260,7320,7330,7330,7310,4683
|
|
20230728,091400,111456360,7360,7320,7360,7310,691
|
|
20230728,091300,106401400,7370,7370,7370,7330,1312
|
|
20230728,091200,96746980,7370,7370,7370,7370,0
|
|
20230728,091100,96746980,7370,7370,7370,7370,90
|
|
20230728,091000,96083680,7360,7360,7360,7350,796
|
|
20230728,090900,90227870,7360,7390,7420,7360,940
|
|
20230728,090800,83286800,7400,7420,7440,7400,1577
|
|
20230728,090700,71563450,7420,7350,7420,7340,2167
|
|
20230728,090600,55623100,7390,7390,7390,7390,101
|
|
20230728,090500,54876710,7340,7410,7410,7340,144
|
|
20230728,090400,53812690,7410,7400,7410,7370,72
|
|
20230728,090300,53280050,7410,7330,7410,7280,3501
|
|
20230728,090200,27630620,7330,7280,7330,7280,405
|
|
20230728,090100,24682170,7280,7280,7280,7280,30
|
|
20230728,090000,24463770,7280,7280,7340,7270,2894
|