644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,194100,1522447790,18990,18990,18990,18990,306
|
|
20230728,194000,1522447790,18990,18990,18990,18990,0
|
|
20230728,193900,1522447790,18990,18990,18990,18990,0
|
|
20230728,193800,1522447790,18990,18990,18990,18990,0
|
|
20230728,193700,1522447790,18990,18990,18990,18990,0
|
|
20230728,193600,1522447790,18990,18990,18990,18990,0
|
|
20230728,193500,1522447790,18990,18990,18990,18990,0
|
|
20230728,193400,1522447790,18990,18990,18990,18990,0
|
|
20230728,193300,1522447790,18990,18990,18990,18990,0
|
|
20230728,193200,1522447790,18990,18990,18990,18990,0
|
|
20230728,193100,1522447790,18990,18990,18990,18990,0
|
|
20230728,193000,1522447790,18990,18990,18990,18990,0
|
|
20230728,192900,1522447790,18990,18990,18990,18990,0
|
|
20230728,192800,1522447790,18990,18990,18990,18990,0
|
|
20230728,192700,1522447790,18990,18990,18990,18990,0
|
|
20230728,192600,1522447790,18990,18990,18990,18990,0
|
|
20230728,192500,1522447790,18990,18990,18990,18990,0
|
|
20230728,192400,1522447790,18990,18990,18990,18990,0
|
|
20230728,192300,1522447790,18990,18990,18990,18990,0
|
|
20230728,192200,1522447790,18990,18990,18990,18990,0
|
|
20230728,192100,1522447790,18990,18990,18990,18990,0
|
|
20230728,192000,1522447790,18990,18990,18990,18990,0
|
|
20230728,191900,1522447790,18990,18990,18990,18990,0
|
|
20230728,191800,1522447790,18990,18990,18990,18990,0
|
|
20230728,191700,1522447790,18990,18990,18990,18990,0
|
|
20230728,191600,1522447790,18990,18990,18990,18990,0
|
|
20230728,191500,1522447790,18990,18990,18990,18990,0
|
|
20230728,191400,1522447790,18990,18990,18990,18990,0
|
|
20230728,191300,1522447790,18990,18990,18990,18990,0
|
|
20230728,191200,1522447790,18990,18990,18990,18990,0
|
|
20230728,191100,1522447790,18990,18990,18990,18990,306
|
|
20230728,191000,1522447790,18990,18990,18990,18990,0
|
|
20230728,190900,1522447790,18990,18990,18990,18990,0
|
|
20230728,190800,1522447790,18990,18990,18990,18990,0
|
|
20230728,190700,1522447790,18990,18990,18990,18990,0
|
|
20230728,190600,1522447790,18990,18990,18990,18990,0
|
|
20230728,190500,1522447790,18990,18990,18990,18990,0
|
|
20230728,190400,1522447790,18990,18990,18990,18990,0
|
|
20230728,190300,1522447790,18990,18990,18990,18990,0
|
|
20230728,190200,1522447790,18990,18990,18990,18990,0
|
|
20230728,190100,1522447790,18990,18990,18990,18990,0
|
|
20230728,190000,1522447790,18990,18990,18990,18990,0
|
|
20230728,185900,1522447790,18990,18990,18990,18990,0
|
|
20230728,185800,1522447790,18990,18990,18990,18990,0
|
|
20230728,185700,1522447790,18990,18990,18990,18990,0
|
|
20230728,185600,1522447790,18990,18990,18990,18990,0
|
|
20230728,185500,1522447790,18990,18990,18990,18990,0
|
|
20230728,185400,1522447790,18990,18990,18990,18990,0
|
|
20230728,185300,1522447790,18990,18990,18990,18990,0
|
|
20230728,185200,1522447790,18990,18990,18990,18990,0
|
|
20230728,185100,1522447790,18990,18990,18990,18990,0
|
|
20230728,185000,1522447790,18990,18990,18990,18990,0
|
|
20230728,184900,1522447790,18990,18990,18990,18990,0
|
|
20230728,184800,1522447790,18990,18990,18990,18990,0
|
|
20230728,184700,1522447790,18990,18990,18990,18990,0
|
|
20230728,184600,1522447790,18990,18990,18990,18990,0
|
|
20230728,184500,1522447790,18990,18990,18990,18990,0
|
|
20230728,184400,1522447790,18990,18990,18990,18990,0
|
|
20230728,184300,1522447790,18990,18990,18990,18990,0
|
|
20230728,184200,1522447790,18990,18990,18990,18990,0
|
|
20230728,184100,1522447790,18990,18990,18990,18990,306
|
|
20230728,184000,1522447790,18990,18990,18990,18990,0
|
|
20230728,183900,1522447790,18990,18990,18990,18990,0
|
|
20230728,183800,1522447790,18990,18990,18990,18990,0
|
|
20230728,183700,1522447790,18990,18990,18990,18990,0
|
|
20230728,183600,1522447790,18990,18990,18990,18990,0
|
|
20230728,183500,1522447790,18990,18990,18990,18990,0
|
|
20230728,183400,1522447790,18990,18990,18990,18990,0
|
|
20230728,183300,1522447790,18990,18990,18990,18990,0
|
|
20230728,183200,1522447790,18990,18990,18990,18990,0
|
|
20230728,183100,1522447790,18990,18990,18990,18990,0
|
|
20230728,183000,1522447790,18990,18990,18990,18990,0
|
|
20230728,182900,1522447790,18990,18990,18990,18990,0
|
|
20230728,182800,1522447790,18990,18990,18990,18990,0
|
|
20230728,182700,1522447790,18990,18990,18990,18990,0
|
|
20230728,182600,1522447790,18990,18990,18990,18990,0
|
|
20230728,182500,1522447790,18990,18990,18990,18990,0
|
|
20230728,182400,1522447790,18990,18990,18990,18990,0
|
|
20230728,182300,1522447790,18990,18990,18990,18990,0
|
|
20230728,182200,1522447790,18990,18990,18990,18990,0
|
|
20230728,182100,1522447790,18990,18990,18990,18990,0
|
|
20230728,182000,1522447790,18990,18990,18990,18990,0
|
|
20230728,181900,1522447790,18990,18990,18990,18990,0
|
|
20230728,181800,1522447790,18990,18990,18990,18990,0
|
|
20230728,181700,1522447790,18990,18990,18990,18990,0
|
|
20230728,181600,1522447790,18990,18990,18990,18990,0
|
|
20230728,181500,1522447790,18990,18990,18990,18990,0
|
|
20230728,181400,1522447790,18990,18990,18990,18990,0
|
|
20230728,181300,1522447790,18990,18990,18990,18990,0
|
|
20230728,181200,1522447790,18990,18990,18990,18990,0
|
|
20230728,181100,1522447790,18990,18990,18990,18990,306
|
|
20230728,181000,1522447790,18990,18990,18990,18990,0
|
|
20230728,180900,1522447790,18990,18990,18990,18990,0
|
|
20230728,180800,1522447790,18990,18990,18990,18990,0
|
|
20230728,180700,1522447790,18990,18990,18990,18990,0
|
|
20230728,180600,1522447790,18990,18990,18990,18990,0
|
|
20230728,180500,1522447790,18990,18990,18990,18990,0
|
|
20230728,180400,1522447790,18990,18990,18990,18990,0
|
|
20230728,180300,1522447790,18990,18990,18990,18990,0
|
|
20230728,180200,1522447790,18990,18990,18990,18990,0
|
|
20230728,180100,1522447790,18990,18990,18990,18990,0
|
|
20230728,180000,1522447790,18990,18990,18990,18990,0
|
|
20230728,175900,1522447790,18990,18990,18990,18990,0
|
|
20230728,175800,1522447790,18990,18990,18990,18990,0
|
|
20230728,175700,1522447790,18990,18990,18990,18990,0
|
|
20230728,175600,1522447790,18990,18990,18990,18990,0
|
|
20230728,175500,1522447790,18990,18990,18990,18990,0
|
|
20230728,175400,1522447790,18990,18990,18990,18990,0
|
|
20230728,175300,1522447790,18990,18990,18990,18990,0
|
|
20230728,175200,1522447790,18990,18990,18990,18990,0
|
|
20230728,175100,1522447790,18990,18990,18990,18990,0
|
|
20230728,175000,1522447790,18990,18990,18990,18990,0
|
|
20230728,174900,1522447790,18990,18990,18990,18990,0
|
|
20230728,174800,1522447790,18990,18990,18990,18990,0
|
|
20230728,174700,1522447790,18990,18990,18990,18990,0
|
|
20230728,174600,1522447790,18990,18990,18990,18990,0
|
|
20230728,174500,1522447790,18990,18990,18990,18990,0
|
|
20230728,174400,1522447790,18990,18990,18990,18990,0
|
|
20230728,174300,1522447790,18990,18990,18990,18990,0
|
|
20230728,174200,1522447790,18990,18990,18990,18990,0
|
|
20230728,174100,1522447790,18990,18990,18990,18990,306
|
|
20230728,174000,1522447790,18990,18990,18990,18990,0
|
|
20230728,173900,1522447790,18990,18990,18990,18990,0
|
|
20230728,173800,1522447790,18990,18990,18990,18990,0
|
|
20230728,173700,1522447790,18990,18990,18990,18990,0
|
|
20230728,173600,1522447790,18990,18990,18990,18990,0
|
|
20230728,173500,1522447790,18990,18990,18990,18990,0
|
|
20230728,173400,1522447790,18990,18990,18990,18990,0
|
|
20230728,173300,1522447790,18990,18990,18990,18990,0
|
|
20230728,173200,1522447790,18990,18990,18990,18990,0
|
|
20230728,173100,1522447790,18990,18990,18990,18990,0
|
|
20230728,173000,1522447790,18990,18990,18990,18990,0
|
|
20230728,172900,1522447790,18990,18990,18990,18990,0
|
|
20230728,172800,1522447790,18990,18990,18990,18990,0
|
|
20230728,172700,1522447790,18990,18990,18990,18990,0
|
|
20230728,172600,1522447790,18990,18990,18990,18990,0
|
|
20230728,172500,1522447790,18990,18990,18990,18990,0
|
|
20230728,172400,1522447790,18990,18990,18990,18990,0
|
|
20230728,172300,1522447790,18990,18990,18990,18990,0
|
|
20230728,172200,1522447790,18990,18990,18990,18990,0
|
|
20230728,172100,1522447790,18990,18990,18990,18990,0
|
|
20230728,172000,1522447790,18990,18990,18990,18990,0
|
|
20230728,171900,1522447790,18990,18990,18990,18990,0
|
|
20230728,171800,1522447790,18990,18990,18990,18990,0
|
|
20230728,171700,1522447790,18990,18990,18990,18990,0
|
|
20230728,171600,1522447790,18990,18990,18990,18990,0
|
|
20230728,171500,1522447790,18990,18990,18990,18990,0
|
|
20230728,171400,1522447790,18990,18990,18990,18990,0
|
|
20230728,171300,1522447790,18990,18990,18990,18990,0
|
|
20230728,171200,1522447790,18990,18990,18990,18990,0
|
|
20230728,171100,1522447790,18990,18990,18990,18990,306
|
|
20230728,171000,1522447790,18990,18990,18990,18990,0
|
|
20230728,170900,1522447790,18990,18990,18990,18990,0
|
|
20230728,170800,1522447790,18990,18990,18990,18990,0
|
|
20230728,170700,1522447790,18990,18990,18990,18990,0
|
|
20230728,170600,1522447790,18990,18990,18990,18990,0
|
|
20230728,170500,1522447790,18990,18990,18990,18990,0
|
|
20230728,170400,1522447790,18990,18990,18990,18990,0
|
|
20230728,170300,1522447790,18990,18990,18990,18990,0
|
|
20230728,170200,1522447790,18990,18990,18990,18990,0
|
|
20230728,170100,1522447790,18990,18990,18990,18990,0
|
|
20230728,170000,1522447790,18990,18990,18990,18990,0
|
|
20230728,165900,1522447790,18990,18990,18990,18990,0
|
|
20230728,165800,1522447790,18990,18990,18990,18990,0
|
|
20230728,165700,1522447790,18990,18990,18990,18990,0
|
|
20230728,165600,1522447790,18990,18990,18990,18990,0
|
|
20230728,165500,1522447790,18990,18990,18990,18990,0
|
|
20230728,165400,1522447790,18990,18990,18990,18990,0
|
|
20230728,165300,1522447790,18990,18990,18990,18990,0
|
|
20230728,165200,1522447790,18990,18990,18990,18990,0
|
|
20230728,165100,1522447790,18990,18990,18990,18990,0
|
|
20230728,165000,1522447790,18990,18990,18990,18990,0
|
|
20230728,164900,1522447790,18990,18990,18990,18990,0
|
|
20230728,164800,1522447790,18990,18990,18990,18990,0
|
|
20230728,164700,1522447790,18990,18990,18990,18990,0
|
|
20230728,164600,1522447790,18990,18990,18990,18990,0
|
|
20230728,164500,1522447790,18990,18990,18990,18990,0
|
|
20230728,164400,1522447790,18990,18990,18990,18990,0
|
|
20230728,164300,1522447790,18990,18990,18990,18990,0
|
|
20230728,164200,1522447790,18990,18990,18990,18990,0
|
|
20230728,164100,1522447790,18990,18990,18990,18990,306
|
|
20230728,164000,1522447790,18990,18990,18990,18990,0
|
|
20230728,163900,1522447790,18990,18990,18990,18990,0
|
|
20230728,163800,1522447790,18990,18990,18990,18990,0
|
|
20230728,163700,1522447790,18990,18990,18990,18990,0
|
|
20230728,163600,1522447790,18990,18990,18990,18990,0
|
|
20230728,163500,1522447790,18990,18990,18990,18990,0
|
|
20230728,163400,1522447790,18990,18990,18990,18990,0
|
|
20230728,163300,1522447790,18990,18990,18990,18990,0
|
|
20230728,163200,1522447790,18990,18990,18990,18990,0
|
|
20230728,163100,1522447790,18990,18990,18990,18990,0
|
|
20230728,163000,1522447790,18990,18990,18990,18990,0
|
|
20230728,162900,1522447790,18990,18990,18990,18990,0
|
|
20230728,162800,1522447790,18990,18990,18990,18990,0
|
|
20230728,162700,1522447790,18990,18990,18990,18990,0
|
|
20230728,162600,1522447790,18990,18990,18990,18990,0
|
|
20230728,162500,1522447790,18990,18990,18990,18990,0
|
|
20230728,162400,1522447790,18990,18990,18990,18990,0
|
|
20230728,162300,1522447790,18990,18990,18990,18990,0
|
|
20230728,162200,1522447790,18990,18990,18990,18990,0
|
|
20230728,162100,1522447790,18990,18990,18990,18990,0
|
|
20230728,162000,1522447790,18990,18990,18990,18990,0
|
|
20230728,161900,1522447790,18990,18990,18990,18990,0
|
|
20230728,161800,1522447790,18990,18990,18990,18990,0
|
|
20230728,161700,1522447790,18990,18990,18990,18990,0
|
|
20230728,161600,1522447790,18990,18990,18990,18990,0
|
|
20230728,161500,1522447790,18990,18990,18990,18990,0
|
|
20230728,161400,1522447790,18990,18990,18990,18990,0
|
|
20230728,161300,1522447790,18990,18990,18990,18990,0
|
|
20230728,161200,1522447790,18990,18990,18990,18990,0
|
|
20230728,161100,1522447790,18990,18990,18990,18990,306
|
|
20230728,161000,1522447790,18990,18990,18990,18990,0
|
|
20230728,160900,1522447790,18990,18990,18990,18990,0
|
|
20230728,160800,1522447790,18990,18990,18990,18990,0
|
|
20230728,160700,1522447790,18990,18990,18990,18990,0
|
|
20230728,160600,1522447790,18990,18990,18990,18990,0
|
|
20230728,160500,1522447790,18990,18990,18990,18990,0
|
|
20230728,160400,1522447790,18990,18990,18990,18990,0
|
|
20230728,160300,1522447790,18990,18990,18990,18990,0
|
|
20230728,160200,1522447790,18990,18990,18990,18990,0
|
|
20230728,160100,1522447790,18990,18990,18990,18990,0
|
|
20230728,160000,1522447790,18990,18990,18990,18990,0
|
|
20230728,155900,1522447790,18990,18990,18990,18990,0
|
|
20230728,155800,1522447790,18990,18990,18990,18990,0
|
|
20230728,155700,1522447790,18990,18990,18990,18990,0
|
|
20230728,155600,1522447790,18990,18990,18990,18990,0
|
|
20230728,155500,1522447790,18990,18990,18990,18990,0
|
|
20230728,155400,1522447790,18990,18990,18990,18990,0
|
|
20230728,155300,1522447790,18990,18990,18990,18990,0
|
|
20230728,155200,1522447790,18990,18990,18990,18990,0
|
|
20230728,155100,1522447790,18990,18990,18990,18990,0
|
|
20230728,155000,1522447790,18990,18990,18990,18990,0
|
|
20230728,154900,1522447790,18990,18990,18990,18990,0
|
|
20230728,154800,1522447790,18990,18990,18990,18990,0
|
|
20230728,154700,1522447790,18990,18990,18990,18990,0
|
|
20230728,154600,1522447790,18990,18990,18990,18990,0
|
|
20230728,154500,1522447790,18990,18990,18990,18990,0
|
|
20230728,154400,1522447790,18990,18990,18990,18990,0
|
|
20230728,154300,1522447790,18990,18990,18990,18990,0
|
|
20230728,154200,1522447790,18990,18990,18990,18990,0
|
|
20230728,154100,1522447790,18990,18990,18990,18990,306
|
|
20230728,154000,1522447790,18990,18990,18990,18990,0
|
|
20230728,153900,1522447790,18990,18990,18990,18990,0
|
|
20230728,153800,1522447790,18990,18990,18990,18990,0
|
|
20230728,153700,1522447790,18990,18990,18990,18990,0
|
|
20230728,153600,1522447790,18990,18990,18990,18990,0
|
|
20230728,153500,1522447790,18990,18990,18990,18990,0
|
|
20230728,153400,1522447790,18990,18990,18990,18990,0
|
|
20230728,153300,1522447790,18990,18990,18990,18990,0
|
|
20230728,153200,1522447790,18990,18990,18990,18990,0
|
|
20230728,153100,1522447790,18990,18990,18990,18990,0
|
|
20230728,153000,1522447790,18990,18990,18990,18990,306
|
|
20230728,152900,1516636850,18980,18980,18980,18980,0
|
|
20230728,152800,1516636850,18980,18980,18980,18980,0
|
|
20230728,152700,1516636850,18980,18980,18980,18980,0
|
|
20230728,152600,1516636850,18980,18980,18980,18980,0
|
|
20230728,152500,1516636850,18980,18980,18980,18980,0
|
|
20230728,152400,1516636850,18980,18980,18980,18980,0
|
|
20230728,152300,1516636850,18980,18980,18980,18980,0
|
|
20230728,152200,1516636850,18980,18980,18980,18980,0
|
|
20230728,152100,1516636850,18980,18980,18980,18980,0
|
|
20230728,152000,1516636850,18980,18980,18980,18980,0
|
|
20230728,151900,1516636850,18980,18970,18980,18970,81
|
|
20230728,151800,1515099560,18980,18970,18980,18960,44
|
|
20230728,151700,1514264690,18950,18950,18960,18950,349
|
|
20230728,151600,1507651000,18970,18950,18970,18950,27
|
|
20230728,151500,1507139090,18950,18970,18970,18950,137
|
|
20230728,151400,1504542680,18960,18960,18970,18960,114
|
|
20230728,151300,1502381110,18960,18950,18970,18950,115
|
|
20230728,151200,1500201440,18950,18960,18980,18950,664
|
|
20230728,151100,1487606180,18950,18960,18970,18950,80
|
|
20230728,151000,1486089270,18950,18950,18970,18950,211
|
|
20230728,150900,1482090560,18950,18950,18970,18950,162
|
|
20230728,150800,1479020110,18970,18970,18970,18950,92
|
|
20230728,150700,1477275740,18960,18960,18960,18960,114
|
|
20230728,150600,1475114300,18960,18950,18970,18950,216
|
|
20230728,150500,1471019960,18970,18970,18970,18970,11
|
|
20230728,150400,1470811290,18960,18950,18970,18950,198
|
|
20230728,150300,1467056170,18960,18970,18970,18960,224
|
|
20230728,150200,1462808060,18970,18970,18970,18960,158
|
|
20230728,150100,1459811630,18960,18970,18970,18950,219
|
|
20230728,150000,1455661120,18950,18980,18980,18950,110
|
|
20230728,145900,1453574480,18960,18950,18990,18950,346
|
|
20230728,145800,1447011490,18930,18930,18940,18920,303
|
|
20230728,145700,1441275470,18930,18940,18950,18930,193
|
|
20230728,145600,1437620830,18940,18950,18950,18940,502
|
|
20230728,145500,1428112740,18940,18950,18960,18940,125
|
|
20230728,145400,1425743950,18950,18950,18950,18950,729
|
|
20230728,145300,1411929400,18950,18950,18950,18950,103
|
|
20230728,145200,1409977550,18950,18950,18950,18950,197
|
|
20230728,145100,1406244400,18950,18960,18960,18950,142
|
|
20230728,145000,1403552710,18960,18950,18960,18950,228
|
|
20230728,144900,1399230060,18950,18960,18960,18950,90
|
|
20230728,144800,1397523760,18960,18970,18970,18960,63
|
|
20230728,144700,1396328900,18960,18970,18970,18960,83
|
|
20230728,144600,1394754410,18970,18950,18970,18950,226
|
|
20230728,144500,1390470480,18950,18960,18960,18950,91
|
|
20230728,144400,1388745220,18970,18950,18970,18950,229
|
|
20230728,144300,1384405160,18950,18960,18960,18950,22
|
|
20230728,144200,1383988130,18960,18970,18970,18960,166
|
|
20230728,144100,1380840030,18960,18950,18970,18950,191
|
|
20230728,144000,1377217950,18950,18960,18960,18950,126
|
|
20230728,143900,1374829900,18950,18950,18950,18950,196
|
|
20230728,143800,1371115700,18950,18960,18960,18950,100
|
|
20230728,143700,1369220100,18960,18950,18960,18950,31
|
|
20230728,143600,1368632440,18960,18970,18970,18960,152
|
|
20230728,143500,1365750330,18970,18980,18990,18970,91
|
|
20230728,143400,1364022670,19000,18960,19000,18950,1153
|
|
20230728,143300,1342127750,18960,18960,18960,18950,220
|
|
20230728,143200,1337958670,18950,18950,18960,18950,168
|
|
20230728,143100,1334775040,18950,18960,18960,18950,64
|
|
20230728,143000,1333561800,18960,18950,18960,18950,613
|
|
20230728,142900,1321945360,18950,18960,18970,18950,235
|
|
20230728,142800,1317490080,18970,18920,18970,18920,439
|
|
20230728,142700,1309172500,18920,18910,18920,18910,263
|
|
20230728,142600,1304198290,18920,18910,18920,18910,88
|
|
20230728,142500,1302533720,18910,18910,18910,18910,175
|
|
20230728,142400,1299224470,18910,18910,18920,18910,143
|
|
20230728,142300,1296519180,18910,18910,18910,18910,195
|
|
20230728,142200,1292831730,18910,18910,18910,18910,98
|
|
20230728,142100,1290978550,18920,18920,18920,18910,205
|
|
20230728,142000,1287100170,18920,18910,18920,18910,29
|
|
20230728,141900,1286551750,18910,18910,18920,18910,189
|
|
20230728,141800,1282977750,18910,18910,18910,18910,104
|
|
20230728,141700,1281011110,18910,18920,18920,18910,202
|
|
20230728,141600,1277190370,18920,18910,18920,18910,149
|
|
20230728,141500,1274372570,18910,18910,18910,18910,199
|
|
20230728,141400,1270609480,18920,18910,18920,18910,88
|
|
20230728,141300,1268944660,18910,18920,18920,18910,205
|
|
20230728,141200,1265068040,18920,18920,18920,18910,126
|
|
20230728,141100,1262685140,18910,18920,18920,18910,147
|
|
20230728,141000,1259905030,18920,18920,18920,18910,159
|
|
20230728,140900,1256897540,18920,18910,18920,18910,122
|
|
20230728,140800,1254590490,18920,18910,18920,18910,135
|
|
20230728,140700,1252036300,18910,18910,18910,18910,138
|
|
20230728,140600,1249426720,18920,18910,18930,18910,133
|
|
20230728,140500,1246910530,18910,18910,18910,18910,90
|
|
20230728,140400,1245208630,18910,18910,18910,18900,230
|
|
20230728,140300,1240859350,18900,18900,18900,18900,8
|
|
20230728,140200,1240708150,18910,18910,18910,18910,1222
|
|
20230728,140100,1217600130,18910,18910,18910,18910,118
|
|
20230728,140000,1215368750,18910,18910,18920,18910,184
|
|
20230728,135900,1211888520,18910,18910,18910,18910,104
|
|
20230728,135800,1209921880,18910,18920,18920,18910,183
|
|
20230728,135700,1206460550,18940,18920,18940,18920,354
|
|
20230728,135600,1199761420,18920,18930,18930,18910,191
|
|
20230728,135500,1196148490,18930,18910,18930,18910,210
|
|
20230728,135400,1192176140,18910,18920,18920,18910,160
|
|
20230728,135300,1189149930,18910,18920,18920,18910,116
|
|
20230728,135200,1186956350,18910,18910,18910,18910,133
|
|
20230728,135100,1184441320,18910,18910,18910,18910,82
|
|
20230728,135000,1182890700,18910,18920,18920,18910,194
|
|
20230728,134900,1179221100,18920,18910,18920,18910,145
|
|
20230728,134800,1176478880,18910,18910,18920,18910,179
|
|
20230728,134700,1173093940,18910,18920,18920,18910,149
|
|
20230728,134600,1170275200,18920,18910,18920,18910,140
|
|
20230728,134500,1167626740,18910,18920,18920,18910,101
|
|
20230728,134400,1165716640,18920,18920,18920,18910,197
|
|
20230728,134300,1161990630,18920,18910,18920,18910,181
|
|
20230728,134200,1158567680,18930,18920,18930,18910,160
|
|
20230728,134100,1155540960,18910,18910,18920,18910,39
|
|
20230728,134000,1154803300,18910,18920,18920,18910,134
|
|
20230728,133900,1152269150,18920,18920,18920,18910,197
|
|
20230728,133800,1148542990,18920,18910,18920,18910,199
|
|
20230728,133700,1144779890,18910,18920,18920,18910,100
|
|
20230728,133600,1142888870,18920,18930,18930,18910,219
|
|
20230728,133500,1138746490,18910,18920,18920,18910,775
|
|
20230728,133400,1124083580,18930,18930,18930,18930,76
|
|
20230728,133300,1122644900,18940,18910,18940,18910,213
|
|
20230728,133200,1118610950,18920,18920,18920,18910,196
|
|
20230728,133100,1114902780,18920,18920,18920,18920,92
|
|
20230728,133000,1113162140,18920,18920,18920,18920,136
|
|
20230728,132900,1110589020,18920,18910,18920,18910,100
|
|
20230728,132800,1108697130,18910,18910,18910,18910,105
|
|
20230728,132700,1106711580,18910,18920,18920,18910,213
|
|
20230728,132600,1102683470,18910,18920,18920,18910,432
|
|
20230728,132500,1094514040,18910,18920,18920,18910,193
|
|
20230728,132400,1090862500,18920,18920,18920,18920,39
|
|
20230728,132300,1090124620,18920,18930,18940,18920,128
|
|
20230728,132200,1087702360,18920,18910,18920,18910,107
|
|
20230728,132100,1085678980,18920,18920,18920,18910,224
|
|
20230728,132000,1081441910,18920,18910,18920,18910,92
|
|
20230728,131900,1079702180,18920,18920,18930,18920,168
|
|
20230728,131800,1076523080,18930,18910,18930,18910,170
|
|
20230728,131700,1073305790,18920,18920,18920,18910,183
|
|
20230728,131600,1069844230,18920,18930,18930,18920,23
|
|
20230728,131500,1069408860,18930,18920,18930,18920,229
|
|
20230728,131400,1065075880,18920,18920,18920,18920,160
|
|
20230728,131300,1062048680,18920,18920,18930,18920,245
|
|
20230728,131200,1057412070,18920,18920,18920,18920,46
|
|
20230728,131100,1056541750,18920,18920,18920,18920,177
|
|
20230728,131000,1053192910,18930,18920,18930,18920,128
|
|
20230728,130900,1050770900,18920,18920,18920,18910,210
|
|
20230728,130800,1046797900,18910,18910,18910,18910,95
|
|
20230728,130700,1045001450,18910,18920,18930,18910,187
|
|
20230728,130600,1041463720,18920,18920,18920,18920,89
|
|
20230728,130500,1039779840,18910,18910,18920,18910,175
|
|
20230728,130400,1036469930,18920,18920,18920,18910,105
|
|
20230728,130300,1034484130,18910,18920,18920,18910,257
|
|
20230728,130200,1029623620,18910,18920,18920,18910,160
|
|
20230728,130100,1026597580,18920,18910,18930,18910,113
|
|
20230728,130000,1024460290,18910,18920,18920,18910,101
|
|
20230728,125900,1022550370,18910,18920,18930,18910,254
|
|
20230728,125800,1017745150,18920,18920,18930,18920,112
|
|
20230728,125700,1015626030,18920,18920,18920,18920,192
|
|
20230728,125600,1011993390,18920,18930,18930,18920,93
|
|
20230728,125500,1010233210,18930,18920,18930,18920,80
|
|
20230728,125400,1008719510,18920,18920,18920,18920,154
|
|
20230728,125300,1005805830,18920,18930,18940,18920,162
|
|
20230728,125200,1002739070,18930,18930,18940,18930,181
|
|
20230728,125100,999312030,18930,18940,18940,18930,35
|
|
20230728,125000,998649290,18940,18940,18940,18940,155
|
|
20230728,124900,995713590,18940,18940,18940,18940,90
|
|
20230728,124800,994008990,18950,18940,18950,18940,288
|
|
20230728,124700,988553380,18940,18950,18950,18940,118
|
|
20230728,124600,986318320,18940,18960,18960,18940,123
|
|
20230728,124500,983988420,18940,18950,18960,18940,163
|
|
20230728,124400,980899880,18940,18950,18950,18940,159
|
|
20230728,124300,977888260,18940,18940,18940,18940,88
|
|
20230728,124200,976221540,18940,18950,18950,18940,224
|
|
20230728,124100,971977690,18940,18960,18960,18940,219
|
|
20230728,124000,967829480,18960,18940,18960,18930,347
|
|
20230728,123900,961256420,18940,18930,18940,18930,239
|
|
20230728,123800,956730560,18930,18940,18940,18920,71
|
|
20230728,123700,955386490,18920,18920,18940,18920,207
|
|
20230728,123600,951468390,18920,18920,18930,18910,204
|
|
20230728,123500,947609510,18920,18930,18930,18910,113
|
|
20230728,123400,945471590,18920,18930,18930,18910,147
|
|
20230728,123300,942690220,18920,18920,18940,18920,35
|
|
20230728,123200,942027860,18920,18920,18930,18920,199
|
|
20230728,123100,938261960,18910,18930,18930,18910,111
|
|
20230728,123000,936162650,18910,18930,18950,18910,421
|
|
20230728,122900,928189520,18910,18920,18930,18910,759
|
|
20230728,122800,913824180,18930,18920,18930,18900,319
|
|
20230728,122700,907790540,18910,18900,18910,18900,26
|
|
20230728,122600,907299130,18900,18920,18920,18900,194
|
|
20230728,122500,903631770,18910,18920,18930,18910,691
|
|
20230728,122400,890552320,18920,18900,18920,18900,594
|
|
20230728,122300,879324470,18900,18910,18910,18900,100
|
|
20230728,122200,877434460,18910,18910,18910,18900,201
|
|
20230728,122100,873634520,18900,18910,18910,18900,119
|
|
20230728,122000,871385260,18910,18900,18930,18900,157
|
|
20230728,121900,868415840,18900,18910,18920,18900,184
|
|
20230728,121800,864936930,18910,18910,18920,18910,173
|
|
20230728,121700,861664080,18900,18900,18920,18900,137
|
|
20230728,121600,859074410,18900,18910,18910,18900,65
|
|
20230728,121500,857845570,18900,18920,18920,18900,164
|
|
20230728,121400,854744400,18910,18920,18930,18910,136
|
|
20230728,121300,852171290,18910,18920,18920,18910,222
|
|
20230728,121200,847973120,18920,18910,18920,18910,110
|
|
20230728,121100,845892810,18910,18920,18930,18910,201
|
|
20230728,121000,842090700,18910,18910,18920,18910,43
|
|
20230728,120900,841277370,18910,18920,18930,18910,200
|
|
20230728,120800,837494350,18920,18920,18920,18910,97
|
|
20230728,120700,835659250,18910,18920,18920,18910,455
|
|
20230728,120600,827050860,18930,18930,18930,18920,51
|
|
20230728,120500,826085510,18930,18930,18930,18930,112
|
|
20230728,120400,823965350,18930,18930,18940,18930,180
|
|
20230728,120300,820557190,18930,18940,18940,18930,205
|
|
20230728,120200,816676300,18930,18940,18940,18930,98
|
|
20230728,120100,814821140,18930,18930,18930,18920,206
|
|
20230728,120000,810922360,18920,18920,18930,18920,120
|
|
20230728,115900,808651810,18930,18940,18940,18920,37
|
|
20230728,115800,807951400,18920,18930,18930,18920,164
|
|
20230728,115700,804847800,18920,18910,18930,18910,302
|
|
20230728,115600,799133190,18910,18930,18930,18910,57
|
|
20230728,115500,798054220,18910,18920,18930,18910,197
|
|
20230728,115400,794328030,18920,18930,18930,18920,70
|
|
20230728,115300,793003240,18930,18920,18930,18920,135
|
|
20230728,115200,790448790,18920,18920,18920,18920,98
|
|
20230728,115100,788594630,18920,18910,18920,18910,205
|
|
20230728,115000,784716260,18910,18920,18920,18910,102
|
|
20230728,114900,782786500,18930,18930,18930,18920,204
|
|
20230728,114800,778925100,18930,18930,18930,18930,72
|
|
20230728,114700,777562140,18930,18930,18930,18910,154
|
|
20230728,114600,774647460,18910,18930,18930,18910,124
|
|
20230728,114500,772301900,18910,18910,18930,18910,152
|
|
20230728,114400,769426980,18920,18920,18930,18910,178
|
|
20230728,114300,766059960,18910,18930,18930,18910,140
|
|
20230728,114200,763410740,18920,18930,18930,18920,80
|
|
20230728,114100,761896660,18930,18930,18940,18930,209
|
|
20230728,114000,757939660,18920,18930,18930,18920,145
|
|
20230728,113900,755195280,18930,18930,18930,18920,155
|
|
20230728,113800,752262070,18920,18940,18940,18920,113
|
|
20230728,113700,750123010,18940,18930,18940,18920,220
|
|
20230728,113600,745957170,18930,18930,18930,18930,135
|
|
20230728,113500,743401620,18930,18940,18940,18930,106
|
|
20230728,113400,741394870,18930,18940,18950,18930,173
|
|
20230728,113300,738119070,18930,18920,18940,18920,145
|
|
20230728,113200,735374390,18930,18940,18940,18920,118
|
|
20230728,113100,733141390,18920,18930,18930,18920,53
|
|
20230728,113000,732138130,18930,18920,18940,18920,242
|
|
20230728,112900,727557670,18930,18930,18940,18930,108
|
|
20230728,112800,725513060,18930,18920,18940,18920,147
|
|
20230728,112700,722730280,18910,18910,18920,18910,171
|
|
20230728,112600,719496000,18920,18910,18920,18910,239
|
|
20230728,112500,714975110,18910,18910,18910,18910,30
|
|
20230728,112400,714407810,18910,18910,18920,18910,235
|
|
20230728,112300,709963820,18910,18910,18930,18910,118
|
|
20230728,112200,707731320,18920,18920,18930,18920,306
|
|
20230728,112100,701941570,18920,18920,18930,18920,136
|
|
20230728,112000,699368360,18930,18920,18930,18920,201
|
|
20230728,111900,695564750,18920,18920,18920,18920,110
|
|
20230728,111800,693483550,18920,18920,18920,18920,193
|
|
20230728,111700,689831990,18920,18920,18930,18920,100
|
|
20230728,111600,687939220,18920,18920,18930,18920,210
|
|
20230728,111500,683965830,18920,18920,18920,18920,88
|
|
20230728,111400,682300870,18920,18930,18930,18920,137
|
|
20230728,111300,679708710,18920,18920,18930,18920,92
|
|
20230728,111200,677967250,18930,18930,18940,18920,212
|
|
20230728,111100,673955000,18930,18930,18930,18920,234
|
|
20230728,111000,669526340,18930,18930,18930,18920,221
|
|
20230728,110900,665344090,18930,18930,18930,18920,300
|
|
20230728,110800,659666000,18930,18920,18930,18920,235
|
|
20230728,110700,655219290,18930,18930,18940,18920,197
|
|
20230728,110600,651490730,18930,18920,18930,18920,104
|
|
20230728,110500,649522890,18920,18930,18940,18920,251
|
|
20230728,110400,644773070,18920,18930,18930,18920,87
|
|
20230728,110300,643126240,18930,18930,18940,18930,117
|
|
20230728,110200,640910720,18940,18930,18940,18930,169
|
|
20230728,110100,637709980,18920,18930,18930,18920,233
|
|
20230728,110000,633301460,18920,18920,18930,18910,159
|
|
20230728,105900,630294370,18920,18940,18940,18910,184
|
|
20230728,105800,626814120,18930,18920,18930,18910,169
|
|
20230728,105700,623616690,18920,18930,18940,18910,107
|
|
20230728,105600,621591520,18910,18930,18930,18910,138
|
|
20230728,105500,618979560,18920,18930,18930,18910,987
|
|
20230728,105400,600312270,18920,18920,18920,18910,120
|
|
20230728,105300,598042830,18920,18930,18930,18910,186
|
|
20230728,105200,594523930,18930,18930,18930,18910,120
|
|
20230728,105100,592253290,18920,18920,18930,18910,128
|
|
20230728,105000,589830960,18910,18910,18920,18910,371
|
|
20230728,104900,582813860,18920,18910,18920,18910,492
|
|
20230728,104800,573509060,18920,18920,18920,18910,54
|
|
20230728,104700,572487520,18910,18930,18930,18910,242
|
|
20230728,104600,567908610,18910,18910,18930,18900,119
|
|
20230728,104500,565657850,18910,18910,18930,18900,1625
|
|
20230728,104400,534936740,18900,18900,18900,18890,124
|
|
20230728,104300,532593230,18900,18920,18930,18900,282
|
|
20230728,104200,527257920,18920,18910,18920,18890,1052
|
|
20230728,104100,507373010,18910,18940,18940,18910,141
|
|
20230728,104000,504705940,18930,18930,18930,18910,92
|
|
20230728,103900,502964890,18910,18920,18920,18910,190
|
|
20230728,103800,499371980,18910,18920,18920,18910,132
|
|
20230728,103700,496875450,18910,18930,18930,18910,203
|
|
20230728,103600,493035450,18940,18920,18940,18910,139
|
|
20230728,103500,490405950,18920,18910,18920,18900,386
|
|
20230728,103400,483106130,18910,18920,18930,18910,122
|
|
20230728,103300,480797790,18920,18920,18930,18920,133
|
|
20230728,103200,478281260,18920,18930,18930,18910,234
|
|
20230728,103100,473854050,18920,18920,18920,18910,141
|
|
20230728,103000,471187440,18920,18930,18930,18910,95
|
|
20230728,102900,469390090,18930,18920,18930,18910,78
|
|
20230728,102800,467914320,18920,18920,18930,18920,174
|
|
20230728,102700,464622190,18930,18940,18940,18930,96
|
|
20230728,102600,462804780,18920,18960,18960,18910,297
|
|
20230728,102500,457186240,18910,18910,18930,18900,141
|
|
20230728,102400,454519470,18910,18920,18920,18910,111
|
|
20230728,102300,452419530,18920,18980,18980,18920,913
|
|
20230728,102200,435104170,18980,18970,18990,18970,534
|
|
20230728,102100,424970440,18970,18970,18970,18970,89
|
|
20230728,102000,423282110,18970,18990,18990,18970,92
|
|
20230728,101900,421535940,19010,18960,19010,18960,375
|
|
20230728,101800,414417280,18970,18990,18990,18970,111
|
|
20230728,101700,412310290,19000,19000,19000,18990,51
|
|
20230728,101600,411341390,19000,19000,19000,18970,278
|
|
20230728,101500,406062760,18990,19010,19010,18990,48
|
|
20230728,101400,405151120,18990,18990,19000,18980,258
|
|
20230728,101300,400252790,19010,18990,19010,18990,280
|
|
20230728,101200,394931010,19000,19000,19020,18980,786
|
|
20230728,101100,379997810,18990,18930,18990,18920,1079
|
|
20230728,101000,359532600,18920,18900,18920,18900,152
|
|
20230728,100900,356659660,18900,18930,18930,18900,392
|
|
20230728,100800,349244760,18930,18930,18930,18930,41
|
|
20230728,100700,348468630,18930,18940,18940,18930,62
|
|
20230728,100600,347294880,18940,18940,18940,18940,11
|
|
20230728,100500,347086540,18950,18940,18950,18940,15
|
|
20230728,100400,346802410,18940,18940,18940,18940,1
|
|
20230728,100300,346783470,18920,18930,18940,18920,210
|
|
20230728,100200,342808630,18940,18930,18950,18930,497
|
|
20230728,100100,333394280,18930,18930,18930,18930,55
|
|
20230728,100000,332353130,18930,18950,18950,18930,168
|
|
20230728,095900,329172350,18950,18940,18950,18930,208
|
|
20230728,095800,325233060,18930,18930,18930,18920,252
|
|
20230728,095700,320462790,18930,18930,18930,18930,85
|
|
20230728,095600,318853740,18930,18930,18930,18910,13
|
|
20230728,095500,318607670,18930,18940,18940,18930,13
|
|
20230728,095400,318361510,18940,18950,18960,18940,1206
|
|
20230728,095300,295504860,18950,18860,18950,18860,2399
|
|
20230728,095200,250155490,18860,18860,18860,18860,35
|
|
20230728,095100,249495390,18860,18860,18860,18860,59
|
|
20230728,095000,248382650,18860,18860,18860,18850,217
|
|
20230728,094900,244290040,18860,18850,18860,18840,155
|
|
20230728,094800,241368240,18850,18850,18850,18840,12
|
|
20230728,094700,241142050,18850,18840,18850,18840,25
|
|
20230728,094600,240670890,18800,18810,18840,18800,270
|
|
20230728,094500,235587040,18830,18830,18830,18830,0
|
|
20230728,094400,235587040,18830,18830,18830,18830,5
|
|
20230728,094300,235492890,18830,18820,18830,18820,27
|
|
20230728,094200,234984530,18830,18830,18830,18830,10
|
|
20230728,094100,234796230,18830,18740,18830,18740,12
|
|
20230728,094000,234570720,18740,18790,18800,18740,220
|
|
20230728,093900,230435270,18740,18740,18740,18740,1
|
|
20230728,093800,230416530,18730,18730,18730,18730,20
|
|
20230728,093700,230041930,18790,18790,18790,18790,8
|
|
20230728,093600,229891610,18730,18800,18800,18730,267
|
|
20230728,093500,224884910,18800,18800,18800,18800,54
|
|
20230728,093400,223869710,18800,18840,18840,18800,309
|
|
20230728,093300,218055660,18850,18860,18860,18850,126
|
|
20230728,093200,215679450,18840,18860,18860,18840,105
|
|
20230728,093100,213700180,18860,18850,18860,18850,247
|
|
20230728,093000,209043440,18840,18840,18840,18840,5
|
|
20230728,092900,208949240,18850,18840,18850,18840,10
|
|
20230728,092800,208760810,18840,18820,18840,18820,104
|
|
20230728,092700,206802930,18810,18840,18840,18810,115
|
|
20230728,092600,204639330,18820,18860,18860,18820,320
|
|
20230728,092500,198610000,18860,18870,18870,18860,155
|
|
20230728,092400,195686160,18890,18890,18890,18890,210
|
|
20230728,092300,191719260,18890,18890,18890,18890,447
|
|
20230728,092200,183275430,18900,18890,18900,18890,512
|
|
20230728,092100,173599130,18900,18880,18900,18880,1838
|
|
20230728,092000,138870950,18840,18680,18840,18680,2836
|
|
20230728,091900,85687750,18670,18700,18700,18670,85
|
|
20230728,091800,84099410,18690,18690,18690,18690,0
|
|
20230728,091700,84099410,18690,18690,18690,18690,28
|
|
20230728,091600,83576090,18630,18630,18630,18630,0
|
|
20230728,091500,83576090,18630,18680,18690,18630,491
|
|
20230728,091400,74419020,18680,18680,18680,18680,100
|
|
20230728,091300,72551020,18680,18680,18680,18680,1
|
|
20230728,091200,72532340,18680,18680,18680,18680,69
|
|
20230728,091100,71243420,18630,18660,18660,18630,74
|
|
20230728,091000,69864680,18660,18650,18660,18650,140
|
|
20230728,090900,67253280,18650,18680,18680,18650,289
|
|
20230728,090800,61861260,18710,18700,18710,18700,105
|
|
20230728,090700,59896810,18690,18690,18690,18690,76
|
|
20230728,090600,58476370,18690,18650,18690,18650,730
|
|
20230728,090500,44846710,18670,18670,18670,18670,269
|
|
20230728,090400,39824480,18690,18570,18740,18570,1065
|
|
20230728,090300,19923280,18560,18540,18560,18540,803
|
|
20230728,090200,5035600,18530,18530,18530,18530,0
|
|
20230728,090100,5035600,18530,18530,18530,18530,50
|
|
20230728,090000,4109100,18510,18510,18510,18510,216
|