623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,192000,3355875280,13560,13560,13560,13560,8249
|
|
20230728,191900,3355875280,13560,13560,13560,13560,0
|
|
20230728,191800,3355875280,13560,13560,13560,13560,0
|
|
20230728,191700,3355875280,13560,13560,13560,13560,0
|
|
20230728,191600,3355875280,13560,13560,13560,13560,0
|
|
20230728,191500,3355875280,13560,13560,13560,13560,0
|
|
20230728,191400,3355875280,13560,13560,13560,13560,0
|
|
20230728,191300,3355875280,13560,13560,13560,13560,0
|
|
20230728,191200,3355875280,13560,13560,13560,13560,0
|
|
20230728,191100,3355875280,13560,13560,13560,13560,0
|
|
20230728,191000,3355875280,13560,13560,13560,13560,0
|
|
20230728,190900,3355875280,13560,13560,13560,13560,0
|
|
20230728,190800,3355875280,13560,13560,13560,13560,0
|
|
20230728,190700,3355875280,13560,13560,13560,13560,0
|
|
20230728,190600,3355875280,13560,13560,13560,13560,0
|
|
20230728,190500,3355875280,13560,13560,13560,13560,0
|
|
20230728,190400,3355875280,13560,13560,13560,13560,0
|
|
20230728,190300,3355875280,13560,13560,13560,13560,0
|
|
20230728,190200,3355875280,13560,13560,13560,13560,0
|
|
20230728,190100,3355875280,13560,13560,13560,13560,0
|
|
20230728,190000,3355875280,13560,13560,13560,13560,0
|
|
20230728,185900,3355875280,13560,13560,13560,13560,0
|
|
20230728,185800,3355875280,13560,13560,13560,13560,0
|
|
20230728,185700,3355875280,13560,13560,13560,13560,0
|
|
20230728,185600,3355875280,13560,13560,13560,13560,0
|
|
20230728,185500,3355875280,13560,13560,13560,13560,0
|
|
20230728,185400,3355875280,13560,13560,13560,13560,0
|
|
20230728,185300,3355875280,13560,13560,13560,13560,0
|
|
20230728,185200,3355875280,13560,13560,13560,13560,0
|
|
20230728,185100,3355875280,13560,13560,13560,13560,0
|
|
20230728,185000,3355875280,13560,13560,13560,13560,8249
|
|
20230728,184900,3355875280,13560,13560,13560,13560,0
|
|
20230728,184800,3355875280,13560,13560,13560,13560,0
|
|
20230728,184700,3355875280,13560,13560,13560,13560,0
|
|
20230728,184600,3355875280,13560,13560,13560,13560,0
|
|
20230728,184500,3355875280,13560,13560,13560,13560,0
|
|
20230728,184400,3355875280,13560,13560,13560,13560,0
|
|
20230728,184300,3355875280,13560,13560,13560,13560,0
|
|
20230728,184200,3355875280,13560,13560,13560,13560,0
|
|
20230728,184100,3355875280,13560,13560,13560,13560,0
|
|
20230728,184000,3355875280,13560,13560,13560,13560,0
|
|
20230728,183900,3355875280,13560,13560,13560,13560,0
|
|
20230728,183800,3355875280,13560,13560,13560,13560,0
|
|
20230728,183700,3355875280,13560,13560,13560,13560,0
|
|
20230728,183600,3355875280,13560,13560,13560,13560,0
|
|
20230728,183500,3355875280,13560,13560,13560,13560,0
|
|
20230728,183400,3355875280,13560,13560,13560,13560,0
|
|
20230728,183300,3355875280,13560,13560,13560,13560,0
|
|
20230728,183200,3355875280,13560,13560,13560,13560,0
|
|
20230728,183100,3355875280,13560,13560,13560,13560,0
|
|
20230728,183000,3355875280,13560,13560,13560,13560,0
|
|
20230728,182900,3355875280,13560,13560,13560,13560,0
|
|
20230728,182800,3355875280,13560,13560,13560,13560,0
|
|
20230728,182700,3355875280,13560,13560,13560,13560,0
|
|
20230728,182600,3355875280,13560,13560,13560,13560,0
|
|
20230728,182500,3355875280,13560,13560,13560,13560,0
|
|
20230728,182400,3355875280,13560,13560,13560,13560,0
|
|
20230728,182300,3355875280,13560,13560,13560,13560,0
|
|
20230728,182200,3355875280,13560,13560,13560,13560,0
|
|
20230728,182100,3355875280,13560,13560,13560,13560,0
|
|
20230728,182000,3355875280,13560,13560,13560,13560,8249
|
|
20230728,181900,3355875280,13560,13560,13560,13560,0
|
|
20230728,181800,3355875280,13560,13560,13560,13560,0
|
|
20230728,181700,3355875280,13560,13560,13560,13560,0
|
|
20230728,181600,3355875280,13560,13560,13560,13560,0
|
|
20230728,181500,3355875280,13560,13560,13560,13560,0
|
|
20230728,181400,3355875280,13560,13560,13560,13560,0
|
|
20230728,181300,3355875280,13560,13560,13560,13560,0
|
|
20230728,181200,3355875280,13560,13560,13560,13560,0
|
|
20230728,181100,3355875280,13560,13560,13560,13560,0
|
|
20230728,181000,3355875280,13560,13560,13560,13560,0
|
|
20230728,180900,3355875280,13560,13560,13560,13560,0
|
|
20230728,180800,3355875280,13560,13560,13560,13560,0
|
|
20230728,180700,3355875280,13560,13560,13560,13560,0
|
|
20230728,180600,3355875280,13560,13560,13560,13560,0
|
|
20230728,180500,3355875280,13560,13560,13560,13560,0
|
|
20230728,180400,3355875280,13560,13560,13560,13560,0
|
|
20230728,180300,3355875280,13560,13560,13560,13560,0
|
|
20230728,180200,3355875280,13560,13560,13560,13560,0
|
|
20230728,180100,3355875280,13560,13560,13560,13560,0
|
|
20230728,180000,3355875280,13560,13560,13560,13560,0
|
|
20230728,175900,3355875280,13560,13560,13560,13560,0
|
|
20230728,175800,3355875280,13560,13560,13560,13560,0
|
|
20230728,175700,3355875280,13560,13560,13560,13560,0
|
|
20230728,175600,3355875280,13560,13560,13560,13560,0
|
|
20230728,175500,3355875280,13560,13560,13560,13560,0
|
|
20230728,175400,3355875280,13560,13560,13560,13560,0
|
|
20230728,175300,3355875280,13560,13560,13560,13560,0
|
|
20230728,175200,3355875280,13560,13560,13560,13560,0
|
|
20230728,175100,3355875280,13560,13560,13560,13560,0
|
|
20230728,175000,3355875280,13560,13560,13560,13560,8249
|
|
20230728,174900,3355875280,13560,13560,13560,13560,0
|
|
20230728,174800,3355875280,13560,13560,13560,13560,0
|
|
20230728,174700,3355875280,13560,13560,13560,13560,0
|
|
20230728,174600,3355875280,13560,13560,13560,13560,0
|
|
20230728,174500,3355875280,13560,13560,13560,13560,0
|
|
20230728,174400,3355875280,13560,13560,13560,13560,0
|
|
20230728,174300,3355875280,13560,13560,13560,13560,0
|
|
20230728,174200,3355875280,13560,13560,13560,13560,0
|
|
20230728,174100,3355875280,13560,13560,13560,13560,0
|
|
20230728,174000,3355875280,13560,13560,13560,13560,0
|
|
20230728,173900,3355875280,13560,13560,13560,13560,0
|
|
20230728,173800,3355875280,13560,13560,13560,13560,0
|
|
20230728,173700,3355875280,13560,13560,13560,13560,0
|
|
20230728,173600,3355875280,13560,13560,13560,13560,0
|
|
20230728,173500,3355875280,13560,13560,13560,13560,0
|
|
20230728,173400,3355875280,13560,13560,13560,13560,0
|
|
20230728,173300,3355875280,13560,13560,13560,13560,0
|
|
20230728,173200,3355875280,13560,13560,13560,13560,0
|
|
20230728,173100,3355875280,13560,13560,13560,13560,0
|
|
20230728,173000,3355875280,13560,13560,13560,13560,0
|
|
20230728,172900,3355875280,13560,13560,13560,13560,0
|
|
20230728,172800,3355875280,13560,13560,13560,13560,0
|
|
20230728,172700,3355875280,13560,13560,13560,13560,0
|
|
20230728,172600,3355875280,13560,13560,13560,13560,0
|
|
20230728,172500,3355875280,13560,13560,13560,13560,0
|
|
20230728,172400,3355875280,13560,13560,13560,13560,0
|
|
20230728,172300,3355875280,13560,13560,13560,13560,0
|
|
20230728,172200,3355875280,13560,13560,13560,13560,0
|
|
20230728,172100,3355875280,13560,13560,13560,13560,0
|
|
20230728,172000,3355875280,13560,13560,13560,13560,8249
|
|
20230728,171900,3355875280,13560,13560,13560,13560,0
|
|
20230728,171800,3355875280,13560,13560,13560,13560,0
|
|
20230728,171700,3355875280,13560,13560,13560,13560,0
|
|
20230728,171600,3355875280,13560,13560,13560,13560,0
|
|
20230728,171500,3355875280,13560,13560,13560,13560,0
|
|
20230728,171400,3355875280,13560,13560,13560,13560,0
|
|
20230728,171300,3355875280,13560,13560,13560,13560,0
|
|
20230728,171200,3355875280,13560,13560,13560,13560,0
|
|
20230728,171100,3355875280,13560,13560,13560,13560,0
|
|
20230728,171000,3355875280,13560,13560,13560,13560,0
|
|
20230728,170900,3355875280,13560,13560,13560,13560,0
|
|
20230728,170800,3355875280,13560,13560,13560,13560,0
|
|
20230728,170700,3355875280,13560,13560,13560,13560,0
|
|
20230728,170600,3355875280,13560,13560,13560,13560,0
|
|
20230728,170500,3355875280,13560,13560,13560,13560,0
|
|
20230728,170400,3355875280,13560,13560,13560,13560,0
|
|
20230728,170300,3355875280,13560,13560,13560,13560,0
|
|
20230728,170200,3355875280,13560,13560,13560,13560,0
|
|
20230728,170100,3355875280,13560,13560,13560,13560,0
|
|
20230728,170000,3355875280,13560,13560,13560,13560,0
|
|
20230728,165900,3355875280,13560,13560,13560,13560,0
|
|
20230728,165800,3355875280,13560,13560,13560,13560,0
|
|
20230728,165700,3355875280,13560,13560,13560,13560,0
|
|
20230728,165600,3355875280,13560,13560,13560,13560,0
|
|
20230728,165500,3355875280,13560,13560,13560,13560,0
|
|
20230728,165400,3355875280,13560,13560,13560,13560,0
|
|
20230728,165300,3355875280,13560,13560,13560,13560,0
|
|
20230728,165200,3355875280,13560,13560,13560,13560,0
|
|
20230728,165100,3355875280,13560,13560,13560,13560,0
|
|
20230728,165000,3355875280,13560,13560,13560,13560,8249
|
|
20230728,164900,3355875280,13560,13560,13560,13560,0
|
|
20230728,164800,3355875280,13560,13560,13560,13560,0
|
|
20230728,164700,3355875280,13560,13560,13560,13560,0
|
|
20230728,164600,3355875280,13560,13560,13560,13560,0
|
|
20230728,164500,3355875280,13560,13560,13560,13560,0
|
|
20230728,164400,3355875280,13560,13560,13560,13560,0
|
|
20230728,164300,3355875280,13560,13560,13560,13560,0
|
|
20230728,164200,3355875280,13560,13560,13560,13560,0
|
|
20230728,164100,3355875280,13560,13560,13560,13560,0
|
|
20230728,164000,3355875280,13560,13560,13560,13560,0
|
|
20230728,163900,3355875280,13560,13560,13560,13560,0
|
|
20230728,163800,3355875280,13560,13560,13560,13560,0
|
|
20230728,163700,3355875280,13560,13560,13560,13560,0
|
|
20230728,163600,3355875280,13560,13560,13560,13560,0
|
|
20230728,163500,3355875280,13560,13560,13560,13560,0
|
|
20230728,163400,3355875280,13560,13560,13560,13560,0
|
|
20230728,163300,3355875280,13560,13560,13560,13560,0
|
|
20230728,163200,3355875280,13560,13560,13560,13560,0
|
|
20230728,163100,3355875280,13560,13560,13560,13560,0
|
|
20230728,163000,3355875280,13560,13560,13560,13560,0
|
|
20230728,162900,3355875280,13560,13560,13560,13560,0
|
|
20230728,162800,3355875280,13560,13560,13560,13560,0
|
|
20230728,162700,3355875280,13560,13560,13560,13560,0
|
|
20230728,162600,3355875280,13560,13560,13560,13560,0
|
|
20230728,162500,3355875280,13560,13560,13560,13560,0
|
|
20230728,162400,3355875280,13560,13560,13560,13560,0
|
|
20230728,162300,3355875280,13560,13560,13560,13560,0
|
|
20230728,162200,3355875280,13560,13560,13560,13560,0
|
|
20230728,162100,3355875280,13560,13560,13560,13560,0
|
|
20230728,162000,3355875280,13560,13560,13560,13560,8249
|
|
20230728,161900,3355875280,13560,13560,13560,13560,0
|
|
20230728,161800,3355875280,13560,13560,13560,13560,0
|
|
20230728,161700,3355875280,13560,13560,13560,13560,0
|
|
20230728,161600,3355875280,13560,13560,13560,13560,0
|
|
20230728,161500,3355875280,13560,13560,13560,13560,0
|
|
20230728,161400,3355875280,13560,13560,13560,13560,0
|
|
20230728,161300,3355875280,13560,13560,13560,13560,0
|
|
20230728,161200,3355875280,13560,13560,13560,13560,0
|
|
20230728,161100,3355875280,13560,13560,13560,13560,0
|
|
20230728,161000,3355875280,13560,13560,13560,13560,0
|
|
20230728,160900,3355875280,13560,13560,13560,13560,0
|
|
20230728,160800,3355875280,13560,13560,13560,13560,0
|
|
20230728,160700,3355875280,13560,13560,13560,13560,0
|
|
20230728,160600,3355875280,13560,13560,13560,13560,0
|
|
20230728,160500,3355875280,13560,13560,13560,13560,0
|
|
20230728,160400,3355875280,13560,13560,13560,13560,0
|
|
20230728,160300,3355875280,13560,13560,13560,13560,0
|
|
20230728,160200,3355875280,13560,13560,13560,13560,0
|
|
20230728,160100,3355875280,13560,13560,13560,13560,0
|
|
20230728,160000,3355875280,13560,13560,13560,13560,0
|
|
20230728,155900,3355875280,13560,13560,13560,13560,0
|
|
20230728,155800,3355875280,13560,13560,13560,13560,0
|
|
20230728,155700,3355875280,13560,13560,13560,13560,0
|
|
20230728,155600,3355875280,13560,13560,13560,13560,0
|
|
20230728,155500,3355875280,13560,13560,13560,13560,0
|
|
20230728,155400,3355875280,13560,13560,13560,13560,0
|
|
20230728,155300,3355875280,13560,13560,13560,13560,0
|
|
20230728,155200,3355875280,13560,13560,13560,13560,0
|
|
20230728,155100,3355875280,13560,13560,13560,13560,0
|
|
20230728,155000,3355875280,13560,13560,13560,13560,8249
|
|
20230728,154900,3355875280,13560,13560,13560,13560,0
|
|
20230728,154800,3355875280,13560,13560,13560,13560,0
|
|
20230728,154700,3355875280,13560,13560,13560,13560,0
|
|
20230728,154600,3355875280,13560,13560,13560,13560,0
|
|
20230728,154500,3355875280,13560,13560,13560,13560,0
|
|
20230728,154400,3355875280,13560,13560,13560,13560,0
|
|
20230728,154300,3355875280,13560,13560,13560,13560,0
|
|
20230728,154200,3355875280,13560,13560,13560,13560,0
|
|
20230728,154100,3355875280,13560,13560,13560,13560,0
|
|
20230728,154000,3355875280,13560,13560,13560,13560,0
|
|
20230728,153900,3355875280,13560,13560,13560,13560,0
|
|
20230728,153800,3355875280,13560,13560,13560,13560,0
|
|
20230728,153700,3355875280,13560,13560,13560,13560,0
|
|
20230728,153600,3355875280,13560,13560,13560,13560,0
|
|
20230728,153500,3355875280,13560,13560,13560,13560,0
|
|
20230728,153400,3355875280,13560,13560,13560,13560,0
|
|
20230728,153300,3355875280,13560,13560,13560,13560,0
|
|
20230728,153200,3355875280,13560,13560,13560,13560,0
|
|
20230728,153100,3355875280,13560,13560,13560,13560,0
|
|
20230728,153000,3355875280,13560,13560,13560,13560,8249
|
|
20230728,152900,3244018840,13560,13560,13560,13560,0
|
|
20230728,152800,3244018840,13560,13560,13560,13560,0
|
|
20230728,152700,3244018840,13560,13560,13560,13560,0
|
|
20230728,152600,3244018840,13560,13560,13560,13560,0
|
|
20230728,152500,3244018840,13560,13560,13560,13560,0
|
|
20230728,152400,3244018840,13560,13560,13560,13560,0
|
|
20230728,152300,3244018840,13560,13560,13560,13560,0
|
|
20230728,152200,3244018840,13560,13560,13560,13560,0
|
|
20230728,152100,3244018840,13560,13560,13560,13560,0
|
|
20230728,152000,3244018840,13560,13560,13560,13560,0
|
|
20230728,151900,3244018840,13560,13500,13560,13500,3480
|
|
20230728,151800,3196911190,13500,13500,13500,13500,755
|
|
20230728,151700,3186718690,13500,13460,13500,13460,311
|
|
20230728,151600,3182532010,13460,13460,13460,13460,52
|
|
20230728,151500,3181832090,13510,13470,13510,13440,468
|
|
20230728,151400,3175537270,13420,13480,13480,13420,1601
|
|
20230728,151300,3153994860,13480,13480,13480,13470,53
|
|
20230728,151200,3153280470,13480,13480,13500,13470,1012
|
|
20230728,151100,3139645030,13500,13530,13560,13470,403
|
|
20230728,151000,3134201840,13560,13560,13570,13550,250
|
|
20230728,150900,3130813290,13570,13590,13590,13400,1533
|
|
20230728,150800,3110134690,13590,13580,13590,13560,2112
|
|
20230728,150700,3081446040,13580,13540,13580,13540,641
|
|
20230728,150600,3072751700,13540,13560,13560,13540,713
|
|
20230728,150500,3063096390,13560,13580,13600,13540,2047
|
|
20230728,150400,3035290720,13580,13560,13580,13560,1036
|
|
20230728,150300,3021231750,13560,13580,13590,13560,2589
|
|
20230728,150200,2986060680,13590,13540,13590,13540,3663
|
|
20230728,150100,2936383560,13540,13550,13550,13500,2590
|
|
20230728,150000,2901312810,13540,13460,13550,13450,9473
|
|
20230728,145900,2773389030,13460,13450,13460,13450,845
|
|
20230728,145800,2762019090,13450,13430,13450,13430,2744
|
|
20230728,145700,2725133670,13430,13430,13430,13430,0
|
|
20230728,145600,2725133670,13430,13420,13430,13420,1293
|
|
20230728,145500,2707770760,13430,13420,13430,13420,843
|
|
20230728,145400,2696455210,13390,13370,13400,13370,166
|
|
20230728,145300,2694232470,13370,13380,13410,13370,540
|
|
20230728,145200,2687003720,13420,13420,13420,13420,294
|
|
20230728,145100,2683058240,13430,13400,13430,13400,631
|
|
20230728,145000,2674590910,13400,13350,13400,13350,167
|
|
20230728,144900,2672358110,13350,13350,13350,13350,50
|
|
20230728,144800,2671690610,13340,13340,13340,13340,263
|
|
20230728,144700,2668182190,13360,13360,13360,13340,895
|
|
20230728,144600,2656237460,13360,13380,13380,13360,131
|
|
20230728,144500,2654485790,13400,13410,13410,13390,800
|
|
20230728,144400,2643763220,13380,13380,13380,13370,2007
|
|
20230728,144300,2616910460,13440,13400,13450,13370,1905
|
|
20230728,144200,2591330550,13370,13390,13420,13370,1714
|
|
20230728,144100,2568365070,13390,13390,13390,13390,40
|
|
20230728,144000,2567829470,13390,13390,13390,13370,538
|
|
20230728,143900,2560626950,13390,13390,13390,13390,133
|
|
20230728,143800,2558846080,13390,13360,13390,13360,6
|
|
20230728,143700,2558765890,13360,13360,13360,13360,91
|
|
20230728,143600,2557550130,13360,13370,13370,13360,825
|
|
20230728,143500,2546525080,13370,13400,13400,13370,269
|
|
20230728,143400,2542924360,13390,13380,13390,13380,98
|
|
20230728,143300,2541613080,13360,13360,13360,13360,0
|
|
20230728,143200,2541613080,13360,13390,13390,13350,524
|
|
20230728,143100,2534610620,13380,13400,13400,13340,103
|
|
20230728,143000,2533236440,13380,13390,13400,13380,1494
|
|
20230728,142900,2513232630,13390,13390,13400,13390,338
|
|
20230728,142800,2508705440,13390,13380,13390,13380,691
|
|
20230728,142700,2499454350,13390,13390,13390,13330,426
|
|
20230728,142600,2493765210,13390,13380,13390,13380,1597
|
|
20230728,142500,2472383470,13380,13330,13380,13330,1398
|
|
20230728,142400,2453705820,13300,13330,13360,13300,2179
|
|
20230728,142300,2424644470,13330,13330,13330,13330,25
|
|
20230728,142200,2424311220,13330,13270,13330,13270,11
|
|
20230728,142100,2424165190,13330,13330,13330,13330,285
|
|
20230728,142000,2420366140,13330,13330,13330,13330,0
|
|
20230728,141900,2420366140,13330,13330,13330,13330,1
|
|
20230728,141800,2420352810,13320,13230,13320,13230,1418
|
|
20230728,141700,2401473240,13320,13320,13320,13320,1
|
|
20230728,141600,2401459920,13310,13310,13310,13310,0
|
|
20230728,141500,2401459920,13310,13290,13320,13220,1114
|
|
20230728,141400,2386636410,13210,13300,13300,13210,227
|
|
20230728,141300,2383637650,13210,13300,13300,13210,2783
|
|
20230728,141200,2346744140,13290,13250,13290,13250,275
|
|
20230728,141100,2343092790,13250,13210,13250,13210,91
|
|
20230728,141000,2341890640,13250,13250,13250,13250,417
|
|
20230728,140900,2336365390,13250,13250,13250,13250,40
|
|
20230728,140800,2335835390,13250,13250,13250,13250,93
|
|
20230728,140700,2334603140,13250,13300,13300,13230,232
|
|
20230728,140600,2331532070,13280,13260,13280,13260,72
|
|
20230728,140500,2330577330,13260,13260,13260,13260,0
|
|
20230728,140400,2330577330,13260,13240,13260,13240,306
|
|
20230728,140300,2326525870,13230,13230,13230,13230,570
|
|
20230728,140200,2318984770,13280,13290,13290,13270,1471
|
|
20230728,140100,2299450110,13300,13300,13300,13300,0
|
|
20230728,140000,2299450110,13300,13300,13300,13300,14
|
|
20230728,135900,2299263910,13300,13300,13300,13300,7
|
|
20230728,135800,2299170810,13300,13300,13300,13300,108
|
|
20230728,135700,2297734410,13310,13300,13310,13300,49
|
|
20230728,135600,2297082650,13310,13310,13310,13310,0
|
|
20230728,135500,2297082650,13310,13280,13310,13280,901
|
|
20230728,135400,2285103410,13280,13260,13280,13260,1023
|
|
20230728,135300,2271530970,13260,13260,13260,13260,20
|
|
20230728,135200,2271265770,13260,13260,13260,13260,0
|
|
20230728,135100,2271265770,13260,13260,13260,13260,204
|
|
20230728,135000,2268560730,13260,13260,13260,13260,203
|
|
20230728,134900,2265868950,13260,13220,13260,13220,1084
|
|
20230728,134800,2251528950,13210,13210,13210,13210,364
|
|
20230728,134700,2246720510,13210,13190,13220,13190,1534
|
|
20230728,134600,2226448030,13190,13190,13190,13190,0
|
|
20230728,134500,2226448030,13190,13200,13200,13190,7
|
|
20230728,134400,2226355640,13210,13200,13210,13200,17
|
|
20230728,134300,2226131160,13180,13180,13180,13180,0
|
|
20230728,134200,2226131160,13180,13200,13210,13180,389
|
|
20230728,134100,2220999880,13200,13200,13200,13200,48
|
|
20230728,134000,2220366280,13210,13210,13210,13210,0
|
|
20230728,133900,2220366280,13210,13210,13210,13210,178
|
|
20230728,133800,2218014900,13220,13220,13220,13220,0
|
|
20230728,133700,2218014900,13220,13220,13220,13220,0
|
|
20230728,133600,2218014900,13220,13220,13220,13220,229
|
|
20230728,133500,2214987520,13230,13230,13230,13230,0
|
|
20230728,133400,2214987520,13230,13230,13230,13230,36
|
|
20230728,133300,2214511240,13220,13170,13220,13170,311
|
|
20230728,133200,2210409820,13170,13220,13220,13170,257
|
|
20230728,133100,2207016180,13220,13220,13220,13220,40
|
|
20230728,133000,2206487380,13220,13220,13220,13220,22
|
|
20230728,132900,2206196540,13220,13150,13220,13150,114
|
|
20230728,132800,2204695630,13140,13150,13220,13140,275
|
|
20230728,132700,2201079760,13150,13220,13220,13150,1216
|
|
20230728,132600,2185018510,13220,13220,13220,13220,0
|
|
20230728,132500,2185018510,13220,13220,13220,13220,22
|
|
20230728,132400,2184727670,13220,13220,13220,13220,120
|
|
20230728,132300,2183141270,13220,13180,13220,13180,150
|
|
20230728,132200,2181158470,13230,13230,13230,13230,0
|
|
20230728,132100,2181158470,13230,13180,13230,13180,1345
|
|
20230728,132000,2163409100,13170,13170,13170,13170,0
|
|
20230728,131900,2163409100,13170,13170,13180,13170,1147
|
|
20230728,131800,2148302750,13170,13170,13170,13170,112
|
|
20230728,131700,2146827710,13170,13210,13210,13170,1666
|
|
20230728,131600,2124886320,13190,13200,13200,13190,227
|
|
20230728,131500,2121889930,13200,13180,13200,13170,1687
|
|
20230728,131400,2099667950,13180,13200,13200,13180,93
|
|
20230728,131300,2098442150,13180,13190,13190,13180,115
|
|
20230728,131200,2096926200,13230,13220,13230,13190,333
|
|
20230728,131100,2092530940,13210,13200,13210,13200,652
|
|
20230728,131000,2083921600,13250,13250,13250,13250,0
|
|
20230728,130900,2083921600,13250,13250,13250,13250,0
|
|
20230728,130800,2083921600,13250,13250,13250,13200,129
|
|
20230728,130700,2082212700,13260,13260,13260,13260,1
|
|
20230728,130600,2082199440,13190,13210,13210,13190,302
|
|
20230728,130500,2078210660,13210,13200,13210,13200,949
|
|
20230728,130400,2065679370,13210,13250,13250,13200,811
|
|
20230728,130300,2054960750,13260,13250,13270,13250,68
|
|
20230728,130200,2054059490,13250,13230,13300,13230,357
|
|
20230728,130100,2049330250,13220,13310,13310,13220,695
|
|
20230728,130000,2040116240,13310,13320,13320,13310,351
|
|
20230728,125900,2035443360,13320,13320,13320,13320,20
|
|
20230728,125800,2035176960,13320,13250,13320,13250,109
|
|
20230728,125700,2033730680,13300,13320,13320,13300,249
|
|
20230728,125600,2030418820,13330,13330,13330,13330,0
|
|
20230728,125500,2030418820,13330,13330,13330,13330,51
|
|
20230728,125400,2029738990,13340,13340,13340,13340,0
|
|
20230728,125300,2029738990,13340,13340,13340,13340,0
|
|
20230728,125200,2029738990,13340,13310,13340,13310,304
|
|
20230728,125100,2025687310,13310,13300,13310,13300,140
|
|
20230728,125000,2023824110,13310,13310,13310,13310,0
|
|
20230728,124900,2023824110,13310,13310,13310,13310,0
|
|
20230728,124800,2023824110,13310,13310,13310,13310,0
|
|
20230728,124700,2023824110,13310,13310,13310,13310,28
|
|
20230728,124600,2023451430,13310,13310,13310,13310,201
|
|
20230728,124500,2020776120,13240,13300,13300,13240,649
|
|
20230728,124400,2012161930,13300,13310,13310,13300,37
|
|
20230728,124300,2011669700,13330,13330,13330,13330,0
|
|
20230728,124200,2011669700,13330,13340,13340,13330,33
|
|
20230728,124100,2011229700,13340,13330,13340,13300,1204
|
|
20230728,124000,1995209320,13340,13350,13350,13340,418
|
|
20230728,123900,1989631020,13350,13330,13350,13310,1761
|
|
20230728,123800,1966142410,13330,13320,13330,13300,976
|
|
20230728,123700,1953137490,13300,13300,13320,13300,594
|
|
20230728,123600,1945235930,13300,13320,13320,13300,296
|
|
20230728,123500,1941296170,13320,13300,13320,13290,142
|
|
20230728,123400,1939407300,13280,13280,13280,13280,272
|
|
20230728,123300,1935795140,13320,13320,13330,13320,373
|
|
20230728,123200,1930823250,13320,13320,13320,13320,5
|
|
20230728,123100,1930756650,13290,13330,13330,13290,181
|
|
20230728,123000,1928346490,13330,13330,13330,13330,500
|
|
20230728,122900,1921681490,13340,13290,13340,13290,752
|
|
20230728,122800,1911679680,13260,13260,13280,13260,554
|
|
20230728,122700,1904330800,13280,13280,13280,13280,10
|
|
20230728,122600,1904198000,13280,13280,13280,13280,237
|
|
20230728,122500,1901050640,13270,13270,13270,13270,343
|
|
20230728,122400,1896499030,13260,13260,13260,13260,100
|
|
20230728,122300,1895173030,13260,13260,13260,13260,296
|
|
20230728,122200,1891248070,13250,13220,13250,13220,1026
|
|
20230728,122100,1877677570,13220,13220,13220,13220,158
|
|
20230728,122000,1875588810,13220,13220,13220,13220,10
|
|
20230728,121900,1875456610,13220,13240,13240,13220,981
|
|
20230728,121800,1862478170,13240,13240,13240,13240,1
|
|
20230728,121700,1862464930,13260,13270,13270,13240,16
|
|
20230728,121600,1862252950,13240,13260,13270,13240,136
|
|
20230728,121500,1860449480,13240,13260,13270,13240,1021
|
|
20230728,121400,1846919380,13260,13240,13260,13240,703
|
|
20230728,121300,1837606640,13240,13250,13250,13240,79
|
|
20230728,121200,1836560670,13250,13240,13250,13240,154
|
|
20230728,121100,1834521700,13240,13240,13240,13240,75
|
|
20230728,121000,1833528700,13240,13220,13240,13220,435
|
|
20230728,120900,1827773870,13220,13220,13220,13220,0
|
|
20230728,120800,1827773870,13220,13230,13230,13220,299
|
|
20230728,120700,1823820790,13230,13200,13230,13200,697
|
|
20230728,120600,1814617610,13210,13210,13210,13210,10
|
|
20230728,120500,1814485510,13210,13210,13210,13210,0
|
|
20230728,120400,1814485510,13210,13200,13210,13200,50
|
|
20230728,120300,1813825340,13200,13190,13200,13190,50
|
|
20230728,120200,1813165540,13160,13160,13160,13160,290
|
|
20230728,120100,1809349140,13150,13150,13150,13150,0
|
|
20230728,120000,1809349140,13150,13150,13150,13150,0
|
|
20230728,115900,1809349140,13150,13150,13150,13150,208
|
|
20230728,115800,1806613940,13120,13170,13170,13100,1323
|
|
20230728,115700,1789247450,13190,13190,13190,13190,100
|
|
20230728,115600,1787928450,13190,13190,13190,13190,209
|
|
20230728,115500,1785171740,13190,13170,13190,13160,239
|
|
20230728,115400,1782024810,13170,13170,13170,13170,57
|
|
20230728,115300,1781274120,13170,13190,13190,13170,13
|
|
20230728,115200,1781102670,13190,13190,13190,13190,2
|
|
20230728,115100,1781076290,13190,13190,13190,13190,50
|
|
20230728,115000,1780416790,13190,13190,13190,13190,1
|
|
20230728,114900,1780403600,13190,13190,13190,13190,40
|
|
20230728,114800,1779876000,13190,13190,13190,13190,0
|
|
20230728,114700,1779876000,13190,13190,13190,13190,0
|
|
20230728,114600,1779876000,13190,13170,13190,13160,103
|
|
20230728,114500,1778519970,13200,13220,13230,13200,1051
|
|
20230728,114400,1764620460,13220,13200,13220,13200,230
|
|
20230728,114300,1761579900,13200,13200,13200,13200,26
|
|
20230728,114200,1761236700,13220,13220,13220,13220,0
|
|
20230728,114100,1761236700,13220,13220,13220,13210,33
|
|
20230728,114000,1760800460,13220,13190,13250,13160,2133
|
|
20230728,113900,1732663970,13190,13190,13190,13190,41
|
|
20230728,113800,1732123180,13180,13160,13180,13160,950
|
|
20230728,113700,1719615300,13160,13160,13160,13160,0
|
|
20230728,113600,1719615300,13160,13160,13160,13160,1
|
|
20230728,113500,1719602140,13150,13150,13150,13150,0
|
|
20230728,113400,1719602140,13150,13150,13150,13150,450
|
|
20230728,113300,1713684640,13140,13160,13160,13140,551
|
|
20230728,113200,1706440360,13170,13140,13170,13130,21
|
|
20230728,113100,1706164580,13140,13150,13150,13140,600
|
|
20230728,113000,1698275840,13170,13170,13180,13150,285
|
|
20230728,112900,1694522090,13170,13190,13190,13170,205
|
|
20230728,112800,1691822200,13190,13180,13190,13180,585
|
|
20230728,112700,1684111820,13180,13190,13190,13180,392
|
|
20230728,112600,1678945180,13190,13170,13190,13170,200
|
|
20230728,112500,1676308740,13180,13180,13200,13180,273
|
|
20230728,112400,1672708570,13190,13170,13190,13170,466
|
|
20230728,112300,1666567230,13160,13150,13160,13130,1140
|
|
20230728,112200,1651583820,13130,13130,13150,13130,533
|
|
20230728,112100,1644583890,13120,13130,13130,13120,257
|
|
20230728,112000,1641211340,13120,13090,13120,13090,848
|
|
20230728,111900,1630095300,13090,13060,13090,13060,60
|
|
20230728,111800,1629310600,13090,13030,13090,13030,2918
|
|
20230728,111700,1591217260,13030,13020,13030,13020,142
|
|
20230728,111600,1589367320,13050,13050,13050,13050,3
|
|
20230728,111500,1589328170,13050,13050,13050,13050,1
|
|
20230728,111400,1589315120,13030,13030,13030,13030,12
|
|
20230728,111300,1589158760,13010,13010,13010,13010,180
|
|
20230728,111200,1586816960,13050,13040,13050,13040,386
|
|
20230728,111100,1581781220,13050,13000,13050,13000,92
|
|
20230728,111000,1580585120,13040,13000,13040,13000,493
|
|
20230728,110900,1574172640,13010,13010,13020,13010,365
|
|
20230728,110800,1569423980,13010,13010,13010,13010,62
|
|
20230728,110700,1568617360,13010,13010,13010,13010,515
|
|
20230728,110600,1561917210,13030,13030,13030,13030,82
|
|
20230728,110500,1560848750,13000,13010,13010,13000,400
|
|
20230728,110400,1555646450,13050,13050,13050,13050,0
|
|
20230728,110300,1555646450,13050,13050,13050,13050,0
|
|
20230728,110200,1555646450,13050,13040,13050,13040,252
|
|
20230728,110100,1552358400,13030,13030,13030,13030,11
|
|
20230728,110000,1552215070,13030,13030,13030,13030,1
|
|
20230728,105900,1552202040,13030,13030,13030,13030,205
|
|
20230728,105800,1549530890,13030,13030,13030,13030,100
|
|
20230728,105700,1548227890,13030,13030,13030,13030,57
|
|
20230728,105600,1547485180,13000,12990,13000,12990,52
|
|
20230728,105500,1546809530,12990,12990,12990,12990,6
|
|
20230728,105400,1546731590,13050,13000,13050,13000,441
|
|
20230728,105300,1540994820,12980,12980,12980,12980,10
|
|
20230728,105200,1540865020,12980,12980,12980,12980,0
|
|
20230728,105100,1540865020,12980,12980,12980,12980,1
|
|
20230728,105000,1540852040,13000,13000,13000,13000,4
|
|
20230728,104900,1540800040,13000,13000,13000,13000,169
|
|
20230728,104800,1538603040,13000,13000,13000,13000,200
|
|
20230728,104700,1536003040,13000,13030,13030,13000,251
|
|
20230728,104600,1532740010,12980,12980,12980,12980,108
|
|
20230728,104500,1531338170,13040,12980,13040,12980,461
|
|
20230728,104400,1525346180,12960,13040,13040,12960,499
|
|
20230728,104300,1518866790,13040,13040,13040,13040,43
|
|
20230728,104200,1518306070,13040,13030,13040,13030,279
|
|
20230728,104100,1514669450,13030,13020,13030,13020,108
|
|
20230728,104000,1513263160,13010,13010,13010,13010,97
|
|
20230728,103900,1512001190,13000,13000,13000,13000,34
|
|
20230728,103800,1511559190,13000,13000,13000,13000,0
|
|
20230728,103700,1511559190,13000,13000,13010,13000,95
|
|
20230728,103600,1510324140,13000,13000,13010,13000,189
|
|
20230728,103500,1507866850,12990,12990,12990,12990,936
|
|
20230728,103400,1495708210,12980,12980,12980,12980,210
|
|
20230728,103300,1492982410,12960,12970,12970,12960,254
|
|
20230728,103200,1489688590,12970,12970,12970,12970,122
|
|
20230728,103100,1488106250,12990,13000,13000,12990,780
|
|
20230728,103000,1477967620,12990,12990,12990,12990,181
|
|
20230728,102900,1475616430,12960,12990,13000,12930,721
|
|
20230728,102800,1466276930,12970,12970,12970,12970,174
|
|
20230728,102700,1464020150,12940,12940,12940,12940,158
|
|
20230728,102600,1461975630,12930,12930,12930,12930,91
|
|
20230728,102500,1460799000,12920,12930,12930,12920,236
|
|
20230728,102400,1457748520,12920,12980,12980,12920,519
|
|
20230728,102300,1451040140,12990,12990,13000,12990,2025
|
|
20230728,102200,1424735180,12990,13000,13000,12950,199
|
|
20230728,102100,1422153090,13000,12970,13000,12970,1100
|
|
20230728,102000,1407868520,12900,12960,12960,12900,413
|
|
20230728,101900,1402535370,12960,12960,12960,12960,6
|
|
20230728,101800,1402457610,12960,12940,12980,12940,210
|
|
20230728,101700,1399733520,12910,12940,12940,12910,572
|
|
20230728,101600,1392348940,12940,12940,12940,12940,140
|
|
20230728,101500,1390537340,12930,12880,12930,12870,302
|
|
20230728,101400,1386640900,12880,12890,12900,12870,594
|
|
20230728,101300,1378986990,12890,12930,12950,12890,395
|
|
20230728,101200,1373881910,12930,12950,12950,12930,106
|
|
20230728,101100,1372509330,12960,12920,12960,12920,927
|
|
20230728,101000,1360522650,12920,12900,12920,12900,656
|
|
20230728,100900,1352050250,12910,12920,12920,12910,68
|
|
20230728,100800,1351172360,12900,12900,12900,12900,91
|
|
20230728,100700,1349998460,12900,12900,12900,12890,221
|
|
20230728,100600,1347148480,12890,12900,12900,12890,246
|
|
20230728,100500,1343977280,12900,12880,12900,12870,633
|
|
20230728,100400,1335825130,12890,12870,12890,12870,284
|
|
20230728,100300,1332168670,12870,12960,12960,12870,1546
|
|
20230728,100200,1312190840,12970,12970,13000,12970,61
|
|
20230728,100100,1311398980,12960,12930,12960,12920,468
|
|
20230728,100000,1305341690,12920,12910,12920,12910,646
|
|
20230728,095900,1297000890,12910,12890,12910,12890,721
|
|
20230728,095800,1287702130,12890,12850,12890,12850,740
|
|
20230728,095700,1278177470,12860,12910,12910,12850,2904
|
|
20230728,095600,1240763200,12900,12910,12910,12900,434
|
|
20230728,095500,1235160620,12910,12910,12910,12900,336
|
|
20230728,095400,1230824020,12910,12910,12910,12900,319
|
|
20230728,095300,1226705820,12900,12930,12930,12900,1069
|
|
20230728,095200,1212906620,12900,12920,12920,12900,2910
|
|
20230728,095100,1175329230,12930,12930,12930,12920,372
|
|
20230728,095000,1170520430,12930,12970,12970,12920,3248
|
|
20230728,094900,1128429910,12970,12970,13010,12970,476
|
|
20230728,094800,1122252190,12960,13000,13000,12960,1795
|
|
20230728,094700,1098982310,13000,13020,13020,13000,266
|
|
20230728,094600,1095524290,13020,12980,13030,12950,1433
|
|
20230728,094500,1076937250,12990,13030,13040,12980,2743
|
|
20230728,094400,1041239520,13040,13010,13050,13010,397
|
|
20230728,094300,1036068680,13010,13030,13030,13010,2066
|
|
20230728,094200,1009171280,13030,13020,13030,13020,447
|
|
20230728,094100,1003348920,13020,13060,13060,13020,1026
|
|
20230728,094000,989978610,13060,13050,13060,13050,91
|
|
20230728,093900,988790990,13050,13070,13070,13050,225
|
|
20230728,093800,985852480,13040,13040,13040,13030,330
|
|
20230728,093700,981551000,13040,13080,13080,13030,817
|
|
20230728,093600,970902290,13050,13010,13110,13010,1396
|
|
20230728,093500,952695370,13010,13060,13060,13010,1978
|
|
20230728,093400,926898150,13060,13110,13110,13060,396
|
|
20230728,093300,921715920,13110,13120,13120,13080,575
|
|
20230728,093200,914184120,13150,13150,13150,13140,340
|
|
20230728,093100,909716010,13150,13110,13150,13110,1097
|
|
20230728,093000,895328510,13100,13070,13100,13060,854
|
|
20230728,092900,884170780,13110,13050,13110,13050,1388
|
|
20230728,092800,866042860,13050,13110,13110,13050,104
|
|
20230728,092700,864684880,13110,13140,13140,13030,1767
|
|
20230728,092600,841575280,13150,13120,13150,13070,2300
|
|
20230728,092500,811405370,13130,13170,13170,13130,2034
|
|
20230728,092400,784640070,13190,13170,13190,13150,600
|
|
20230728,092300,776741330,13250,13250,13250,13180,1867
|
|
20230728,092200,752055330,13300,13240,13320,13240,2796
|
|
20230728,092100,714902270,13230,13240,13300,13220,2645
|
|
20230728,092000,679891280,13300,13270,13310,13270,2843
|
|
20230728,091900,642146110,13280,13370,13370,13220,3797
|
|
20230728,091800,591589220,13380,13430,13430,13370,3694
|
|
20230728,091700,542082330,13420,13370,13420,13370,6667
|
|
20230728,091600,452749320,13390,13340,13410,13340,1364
|
|
20230728,091500,434493590,13370,13360,13370,13310,1219
|
|
20230728,091400,418251190,13360,13390,13390,13360,2380
|
|
20230728,091300,386433060,13390,13380,13400,13370,1447
|
|
20230728,091200,367064800,13390,13410,13420,13360,582
|
|
20230728,091100,359272500,13400,13360,13410,13310,2998
|
|
20230728,091000,319262790,13460,13350,13490,13350,4486
|
|
20230728,090900,259089850,13330,13290,13340,13290,1840
|
|
20230728,090800,234587200,13280,13290,13300,13220,426
|
|
20230728,090700,228926420,13290,13160,13300,13150,4785
|
|
20230728,090600,165449580,13220,13220,13220,13160,571
|
|
20230728,090500,157912020,13220,13100,13230,13100,2723
|
|
20230728,090400,122066780,13120,13080,13120,13080,1348
|
|
20230728,090300,104413970,13080,13060,13080,13040,2114
|
|
20230728,090200,76785460,13070,13090,13090,13070,445
|
|
20230728,090100,70961660,13080,12930,13080,12930,2442
|
|
20230728,090000,39144620,12900,12700,12900,12700,3078
|