581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,183800,2696404600,7300,7300,7300,7300,3169
|
|
20230728,183700,2696404600,7300,7300,7300,7300,0
|
|
20230728,183600,2696404600,7300,7300,7300,7300,0
|
|
20230728,183500,2696404600,7300,7300,7300,7300,0
|
|
20230728,183400,2696404600,7300,7300,7300,7300,0
|
|
20230728,183300,2696404600,7300,7300,7300,7300,0
|
|
20230728,183200,2696404600,7300,7300,7300,7300,0
|
|
20230728,183100,2696404600,7300,7300,7300,7300,0
|
|
20230728,183000,2696404600,7300,7300,7300,7300,0
|
|
20230728,182900,2696404600,7300,7300,7300,7300,0
|
|
20230728,182800,2696404600,7300,7300,7300,7300,0
|
|
20230728,182700,2696404600,7300,7300,7300,7300,0
|
|
20230728,182600,2696404600,7300,7300,7300,7300,0
|
|
20230728,182500,2696404600,7300,7300,7300,7300,0
|
|
20230728,182400,2696404600,7300,7300,7300,7300,0
|
|
20230728,182300,2696404600,7300,7300,7300,7300,0
|
|
20230728,182200,2696404600,7300,7300,7300,7300,0
|
|
20230728,182100,2696404600,7300,7300,7300,7300,0
|
|
20230728,182000,2696404600,7300,7300,7300,7300,0
|
|
20230728,181900,2696404600,7300,7300,7300,7300,0
|
|
20230728,181800,2696404600,7300,7300,7300,7300,0
|
|
20230728,181700,2696404600,7300,7300,7300,7300,0
|
|
20230728,181600,2696404600,7300,7300,7300,7300,0
|
|
20230728,181500,2696404600,7300,7300,7300,7300,0
|
|
20230728,181400,2696404600,7300,7300,7300,7300,0
|
|
20230728,181300,2696404600,7300,7300,7300,7300,0
|
|
20230728,181200,2696404600,7300,7300,7300,7300,0
|
|
20230728,181100,2696404600,7300,7300,7300,7300,0
|
|
20230728,181000,2696404600,7300,7300,7300,7300,0
|
|
20230728,180900,2696404600,7300,7300,7300,7300,0
|
|
20230728,180800,2696404600,7300,7300,7300,7300,3169
|
|
20230728,180700,2696404600,7300,7300,7300,7300,0
|
|
20230728,180600,2696404600,7300,7300,7300,7300,0
|
|
20230728,180500,2696404600,7300,7300,7300,7300,0
|
|
20230728,180400,2696404600,7300,7300,7300,7300,0
|
|
20230728,180300,2696404600,7300,7300,7300,7300,0
|
|
20230728,180200,2696404600,7300,7300,7300,7300,0
|
|
20230728,180100,2696404600,7300,7300,7300,7300,0
|
|
20230728,180000,2696404600,7300,7300,7300,7300,0
|
|
20230728,175900,2696404600,7300,7300,7300,7300,0
|
|
20230728,175800,2696404600,7300,7300,7300,7300,0
|
|
20230728,175700,2696404600,7300,7300,7300,7300,0
|
|
20230728,175600,2696404600,7300,7300,7300,7300,0
|
|
20230728,175500,2696404600,7300,7300,7300,7300,0
|
|
20230728,175400,2696404600,7300,7300,7300,7300,0
|
|
20230728,175300,2696404600,7300,7300,7300,7300,0
|
|
20230728,175200,2696404600,7300,7300,7300,7300,0
|
|
20230728,175100,2696404600,7300,7300,7300,7300,0
|
|
20230728,175000,2696404600,7300,7300,7300,7300,0
|
|
20230728,174900,2696404600,7300,7300,7300,7300,0
|
|
20230728,174800,2696404600,7300,7300,7300,7300,0
|
|
20230728,174700,2696404600,7300,7300,7300,7300,0
|
|
20230728,174600,2696404600,7300,7300,7300,7300,0
|
|
20230728,174500,2696404600,7300,7300,7300,7300,0
|
|
20230728,174400,2696404600,7300,7300,7300,7300,0
|
|
20230728,174300,2696404600,7300,7300,7300,7300,0
|
|
20230728,174200,2696404600,7300,7300,7300,7300,0
|
|
20230728,174100,2696404600,7300,7300,7300,7300,0
|
|
20230728,174000,2696404600,7300,7300,7300,7300,0
|
|
20230728,173900,2696404600,7300,7300,7300,7300,0
|
|
20230728,173800,2696404600,7300,7300,7300,7300,3169
|
|
20230728,173700,2696404600,7300,7300,7300,7300,0
|
|
20230728,173600,2696404600,7300,7300,7300,7300,0
|
|
20230728,173500,2696404600,7300,7300,7300,7300,0
|
|
20230728,173400,2696404600,7300,7300,7300,7300,0
|
|
20230728,173300,2696404600,7300,7300,7300,7300,0
|
|
20230728,173200,2696404600,7300,7300,7300,7300,0
|
|
20230728,173100,2696404600,7300,7300,7300,7300,0
|
|
20230728,173000,2696404600,7300,7300,7300,7300,0
|
|
20230728,172900,2696404600,7300,7300,7300,7300,0
|
|
20230728,172800,2696404600,7300,7300,7300,7300,0
|
|
20230728,172700,2696404600,7300,7300,7300,7300,0
|
|
20230728,172600,2696404600,7300,7300,7300,7300,0
|
|
20230728,172500,2696404600,7300,7300,7300,7300,0
|
|
20230728,172400,2696404600,7300,7300,7300,7300,0
|
|
20230728,172300,2696404600,7300,7300,7300,7300,0
|
|
20230728,172200,2696404600,7300,7300,7300,7300,0
|
|
20230728,172100,2696404600,7300,7300,7300,7300,0
|
|
20230728,172000,2696404600,7300,7300,7300,7300,0
|
|
20230728,171900,2696404600,7300,7300,7300,7300,0
|
|
20230728,171800,2696404600,7300,7300,7300,7300,0
|
|
20230728,171700,2696404600,7300,7300,7300,7300,0
|
|
20230728,171600,2696404600,7300,7300,7300,7300,0
|
|
20230728,171500,2696404600,7300,7300,7300,7300,0
|
|
20230728,171400,2696404600,7300,7300,7300,7300,0
|
|
20230728,171300,2696404600,7300,7300,7300,7300,0
|
|
20230728,171200,2696404600,7300,7300,7300,7300,0
|
|
20230728,171100,2696404600,7300,7300,7300,7300,0
|
|
20230728,171000,2696404600,7300,7300,7300,7300,0
|
|
20230728,170900,2696404600,7300,7300,7300,7300,0
|
|
20230728,170800,2696404600,7300,7300,7300,7300,3169
|
|
20230728,170700,2696404600,7300,7300,7300,7300,0
|
|
20230728,170600,2696404600,7300,7300,7300,7300,0
|
|
20230728,170500,2696404600,7300,7300,7300,7300,0
|
|
20230728,170400,2696404600,7300,7300,7300,7300,0
|
|
20230728,170300,2696404600,7300,7300,7300,7300,0
|
|
20230728,170200,2696404600,7300,7300,7300,7300,0
|
|
20230728,170100,2696404600,7300,7300,7300,7300,0
|
|
20230728,170000,2696404600,7300,7300,7300,7300,0
|
|
20230728,165900,2696404600,7300,7300,7300,7300,0
|
|
20230728,165800,2696404600,7300,7300,7300,7300,0
|
|
20230728,165700,2696404600,7300,7300,7300,7300,0
|
|
20230728,165600,2696404600,7300,7300,7300,7300,0
|
|
20230728,165500,2696404600,7300,7300,7300,7300,0
|
|
20230728,165400,2696404600,7300,7300,7300,7300,0
|
|
20230728,165300,2696404600,7300,7300,7300,7300,0
|
|
20230728,165200,2696404600,7300,7300,7300,7300,0
|
|
20230728,165100,2696404600,7300,7300,7300,7300,0
|
|
20230728,165000,2696404600,7300,7300,7300,7300,0
|
|
20230728,164900,2696404600,7300,7300,7300,7300,0
|
|
20230728,164800,2696404600,7300,7300,7300,7300,0
|
|
20230728,164700,2696404600,7300,7300,7300,7300,0
|
|
20230728,164600,2696404600,7300,7300,7300,7300,0
|
|
20230728,164500,2696404600,7300,7300,7300,7300,0
|
|
20230728,164400,2696404600,7300,7300,7300,7300,0
|
|
20230728,164300,2696404600,7300,7300,7300,7300,0
|
|
20230728,164200,2696404600,7300,7300,7300,7300,0
|
|
20230728,164100,2696404600,7300,7300,7300,7300,0
|
|
20230728,164000,2696404600,7300,7300,7300,7300,0
|
|
20230728,163900,2696404600,7300,7300,7300,7300,0
|
|
20230728,163800,2696404600,7300,7300,7300,7300,3169
|
|
20230728,163700,2696404600,7300,7300,7300,7300,0
|
|
20230728,163600,2696404600,7300,7300,7300,7300,0
|
|
20230728,163500,2696404600,7300,7300,7300,7300,0
|
|
20230728,163400,2696404600,7300,7300,7300,7300,0
|
|
20230728,163300,2696404600,7300,7300,7300,7300,0
|
|
20230728,163200,2696404600,7300,7300,7300,7300,0
|
|
20230728,163100,2696404600,7300,7300,7300,7300,0
|
|
20230728,163000,2696404600,7300,7300,7300,7300,0
|
|
20230728,162900,2696404600,7300,7300,7300,7300,0
|
|
20230728,162800,2696404600,7300,7300,7300,7300,0
|
|
20230728,162700,2696404600,7300,7300,7300,7300,0
|
|
20230728,162600,2696404600,7300,7300,7300,7300,0
|
|
20230728,162500,2696404600,7300,7300,7300,7300,0
|
|
20230728,162400,2696404600,7300,7300,7300,7300,0
|
|
20230728,162300,2696404600,7300,7300,7300,7300,0
|
|
20230728,162200,2696404600,7300,7300,7300,7300,0
|
|
20230728,162100,2696404600,7300,7300,7300,7300,0
|
|
20230728,162000,2696404600,7300,7300,7300,7300,0
|
|
20230728,161900,2696404600,7300,7300,7300,7300,0
|
|
20230728,161800,2696404600,7300,7300,7300,7300,0
|
|
20230728,161700,2696404600,7300,7300,7300,7300,0
|
|
20230728,161600,2696404600,7300,7300,7300,7300,0
|
|
20230728,161500,2696404600,7300,7300,7300,7300,0
|
|
20230728,161400,2696404600,7300,7300,7300,7300,0
|
|
20230728,161300,2696404600,7300,7300,7300,7300,0
|
|
20230728,161200,2696404600,7300,7300,7300,7300,0
|
|
20230728,161100,2696404600,7300,7300,7300,7300,0
|
|
20230728,161000,2696404600,7300,7300,7300,7300,0
|
|
20230728,160900,2696404600,7300,7300,7300,7300,0
|
|
20230728,160800,2696404600,7300,7300,7300,7300,3169
|
|
20230728,160700,2696404600,7300,7300,7300,7300,0
|
|
20230728,160600,2696404600,7300,7300,7300,7300,0
|
|
20230728,160500,2696404600,7300,7300,7300,7300,0
|
|
20230728,160400,2696404600,7300,7300,7300,7300,0
|
|
20230728,160300,2696404600,7300,7300,7300,7300,0
|
|
20230728,160200,2696404600,7300,7300,7300,7300,0
|
|
20230728,160100,2696404600,7300,7300,7300,7300,0
|
|
20230728,160000,2696404600,7300,7300,7300,7300,0
|
|
20230728,155900,2696404600,7300,7300,7300,7300,0
|
|
20230728,155800,2696404600,7300,7300,7300,7300,0
|
|
20230728,155700,2696404600,7300,7300,7300,7300,0
|
|
20230728,155600,2696404600,7300,7300,7300,7300,0
|
|
20230728,155500,2696404600,7300,7300,7300,7300,0
|
|
20230728,155400,2696404600,7300,7300,7300,7300,0
|
|
20230728,155300,2696404600,7300,7300,7300,7300,0
|
|
20230728,155200,2696404600,7300,7300,7300,7300,0
|
|
20230728,155100,2696404600,7300,7300,7300,7300,0
|
|
20230728,155000,2696404600,7300,7300,7300,7300,0
|
|
20230728,154900,2696404600,7300,7300,7300,7300,0
|
|
20230728,154800,2696404600,7300,7300,7300,7300,0
|
|
20230728,154700,2696404600,7300,7300,7300,7300,0
|
|
20230728,154600,2696404600,7300,7300,7300,7300,0
|
|
20230728,154500,2696404600,7300,7300,7300,7300,0
|
|
20230728,154400,2696404600,7300,7300,7300,7300,0
|
|
20230728,154300,2696404600,7300,7300,7300,7300,0
|
|
20230728,154200,2696404600,7300,7300,7300,7300,0
|
|
20230728,154100,2696404600,7300,7300,7300,7300,0
|
|
20230728,154000,2696404600,7300,7300,7300,7300,0
|
|
20230728,153900,2696404600,7300,7300,7300,7300,0
|
|
20230728,153800,2696404600,7300,7300,7300,7300,3169
|
|
20230728,153700,2696404600,7300,7300,7300,7300,0
|
|
20230728,153600,2696404600,7300,7300,7300,7300,0
|
|
20230728,153500,2696404600,7300,7300,7300,7300,0
|
|
20230728,153400,2696404600,7300,7300,7300,7300,0
|
|
20230728,153300,2696404600,7300,7300,7300,7300,0
|
|
20230728,153200,2696404600,7300,7300,7300,7300,0
|
|
20230728,153100,2696404600,7300,7300,7300,7300,0
|
|
20230728,153000,2696404600,7300,7300,7300,7300,3169
|
|
20230728,152900,2673270900,7310,7310,7310,7310,0
|
|
20230728,152800,2673270900,7310,7310,7310,7310,0
|
|
20230728,152700,2673270900,7310,7310,7310,7310,0
|
|
20230728,152600,2673270900,7310,7310,7310,7310,0
|
|
20230728,152500,2673270900,7310,7310,7310,7310,0
|
|
20230728,152400,2673270900,7310,7310,7310,7310,0
|
|
20230728,152300,2673270900,7310,7310,7310,7310,0
|
|
20230728,152200,2673270900,7310,7310,7310,7310,0
|
|
20230728,152100,2673270900,7310,7310,7310,7310,0
|
|
20230728,152000,2673270900,7310,7310,7310,7310,0
|
|
20230728,151900,2673270900,7310,7300,7310,7300,155
|
|
20230728,151800,2672137880,7300,7300,7300,7290,4074
|
|
20230728,151700,2642410130,7300,7300,7300,7300,221
|
|
20230728,151600,2640796830,7290,7290,7290,7290,142
|
|
20230728,151500,2639761650,7300,7300,7300,7290,234
|
|
20230728,151400,2638053460,7300,7300,7300,7300,475
|
|
20230728,151300,2634585960,7300,7300,7300,7300,200
|
|
20230728,151200,2633125960,7300,7300,7300,7300,171
|
|
20230728,151100,2631877660,7300,7310,7310,7300,1221
|
|
20230728,151000,2622961670,7300,7310,7310,7300,1418
|
|
20230728,150900,2612596570,7310,7310,7310,7310,1380
|
|
20230728,150800,2602508770,7300,7310,7310,7300,172
|
|
20230728,150700,2601251470,7300,7310,7310,7300,474
|
|
20230728,150600,2597787820,7300,7310,7310,7300,189
|
|
20230728,150500,2596406240,7300,7310,7310,7300,779
|
|
20230728,150400,2590711760,7310,7320,7320,7310,535
|
|
20230728,150300,2586800420,7300,7300,7320,7300,4531
|
|
20230728,150200,2553701830,7300,7300,7300,7300,501
|
|
20230728,150100,2550044530,7290,7290,7300,7290,991
|
|
20230728,150000,2542817640,7290,7300,7300,7290,178
|
|
20230728,145900,2541518320,7300,7300,7300,7300,172
|
|
20230728,145800,2540262720,7300,7300,7300,7300,65
|
|
20230728,145700,2539788220,7300,7300,7300,7300,170
|
|
20230728,145600,2538547220,7300,7300,7300,7300,170
|
|
20230728,145500,2537306220,7300,7300,7300,7300,171
|
|
20230728,145400,2536057920,7290,7300,7300,7290,468
|
|
20230728,145300,2532644400,7300,7300,7300,7290,626
|
|
20230728,145200,2528076740,7290,7290,7290,7290,2047
|
|
20230728,145100,2513154110,7290,7290,7290,7290,363
|
|
20230728,145000,2510507840,7290,7290,7290,7290,170
|
|
20230728,144900,2509268540,7280,7280,7280,7280,2360
|
|
20230728,144800,2492087740,7280,7290,7290,7280,470
|
|
20230728,144700,2488664440,7280,7290,7290,7280,870
|
|
20230728,144600,2482327140,7280,7290,7290,7280,2888
|
|
20230728,144500,2461292600,7300,7290,7300,7290,276
|
|
20230728,144400,2459278850,7290,7290,7300,7290,2039
|
|
20230728,144300,2444402840,7300,7290,7300,7290,250
|
|
20230728,144200,2442578640,7300,7300,7300,7300,173
|
|
20230728,144100,2441315740,7300,7300,7300,7300,311
|
|
20230728,144000,2439045440,7300,7300,7300,7300,100
|
|
20230728,143900,2438315440,7300,7300,7300,7300,263
|
|
20230728,143800,2436395540,7300,7300,7300,7300,170
|
|
20230728,143700,2435154540,7290,7300,7300,7290,475
|
|
20230728,143600,2431691780,7290,7300,7300,7290,2400
|
|
20230728,143500,2414194070,7290,7300,7300,7290,398
|
|
20230728,143400,2411290270,7300,7300,7300,7300,753
|
|
20230728,143300,2405793370,7300,7300,7300,7300,174
|
|
20230728,143200,2404523170,7300,7300,7300,7290,451
|
|
20230728,143100,2401233670,7300,7290,7300,7290,250
|
|
20230728,143000,2399409470,7290,7300,7300,7290,253
|
|
20230728,142900,2397563400,7290,7300,7300,7290,350
|
|
20230728,142800,2395010200,7300,7300,7300,7300,11
|
|
20230728,142700,2394929900,7300,7290,7300,7290,175
|
|
20230728,142600,2393652450,7300,7300,7300,7300,194
|
|
20230728,142500,2392236250,7300,7300,7300,7300,319
|
|
20230728,142400,2389907550,7290,7290,7300,7290,766
|
|
20230728,142300,2384321710,7290,7300,7300,7290,370
|
|
20230728,142200,2381622710,7290,7290,7290,7290,12
|
|
20230728,142100,2381535230,7300,7300,7300,7290,859
|
|
20230728,142000,2375264680,7300,7300,7300,7300,170
|
|
20230728,141900,2374023680,7300,7300,7300,7300,182
|
|
20230728,141800,2372695080,7300,7290,7300,7290,250
|
|
20230728,141700,2370870880,7310,7310,7310,7300,2092
|
|
20230728,141600,2355588310,7310,7310,7310,7310,54
|
|
20230728,141500,2355193570,7310,7310,7310,7300,274
|
|
20230728,141400,2353191530,7310,7300,7310,7300,250
|
|
20230728,141300,2351364830,7310,7300,7310,7300,532
|
|
20230728,141200,2347479530,7300,7290,7300,7290,571
|
|
20230728,141100,2343311240,7290,7300,7300,7290,205
|
|
20230728,141000,2341814960,7300,7310,7310,7300,149
|
|
20230728,140900,2340727240,7310,7300,7310,7300,180
|
|
20230728,140800,2339411540,7300,7300,7300,7300,208
|
|
20230728,140700,2337893140,7310,7300,7310,7300,1034
|
|
20230728,140600,2330337090,7310,7300,7310,7300,353
|
|
20230728,140500,2327759670,7300,7300,7300,7300,116
|
|
20230728,140400,2326912870,7300,7300,7300,7300,178
|
|
20230728,140300,2325613470,7300,7300,7310,7290,755
|
|
20230728,140200,2320098840,7300,7300,7300,7300,274
|
|
20230728,140100,2318098640,7300,7300,7310,7300,337
|
|
20230728,140000,2315636400,7310,7310,7310,7310,170
|
|
20230728,135900,2314393700,7300,7300,7300,7300,38
|
|
20230728,135800,2314116300,7300,7310,7310,7300,470
|
|
20230728,135700,2310683600,7310,7310,7310,7310,7
|
|
20230728,135600,2310632430,7310,7310,7310,7310,780
|
|
20230728,135500,2304930630,7310,7310,7310,7310,311
|
|
20230728,135400,2302657220,7310,7310,7310,7310,802
|
|
20230728,135300,2296794600,7310,7300,7310,7300,340
|
|
20230728,135200,2294309350,7300,7310,7310,7300,180
|
|
20230728,135100,2292993650,7300,7310,7310,7300,130
|
|
20230728,135000,2292043650,7310,7310,7310,7310,392
|
|
20230728,134900,2289178130,7310,7310,7310,7310,178
|
|
20230728,134800,2287876950,7310,7310,7310,7310,171
|
|
20230728,134700,2286626940,7310,7310,7320,7300,1798
|
|
20230728,134600,2273483460,7320,7320,7320,7320,171
|
|
20230728,134500,2272231740,7310,7310,7310,7310,4
|
|
20230728,134400,2272202500,7320,7320,7320,7320,170
|
|
20230728,134300,2270958100,7320,7320,7320,7320,170
|
|
20230728,134200,2269713700,7320,7310,7320,7310,250
|
|
20230728,134100,2267884500,7320,7320,7320,7320,228
|
|
20230728,134000,2266215540,7320,7320,7320,7320,180
|
|
20230728,133900,2264897940,7310,7310,7310,7310,9
|
|
20230728,133800,2264832150,7320,7320,7320,7320,253
|
|
20230728,133700,2262980190,7320,7320,7320,7320,277
|
|
20230728,133600,2260952550,7310,7310,7320,7310,208
|
|
20230728,133500,2259430360,7310,7310,7310,7310,26
|
|
20230728,133400,2259240300,7310,7310,7310,7310,497
|
|
20230728,133300,2255607230,7310,7310,7310,7310,0
|
|
20230728,133200,2255607230,7310,7310,7310,7310,176
|
|
20230728,133100,2254320670,7310,7310,7310,7310,235
|
|
20230728,133000,2252602820,7300,7310,7310,7300,198
|
|
20230728,132900,2251155500,7310,7310,7310,7310,170
|
|
20230728,132800,2249912800,7310,7310,7310,7310,170
|
|
20230728,132700,2248670100,7300,7310,7310,7300,95
|
|
20230728,132600,2247976450,7320,7310,7320,7310,442
|
|
20230728,132500,2244743720,7320,7320,7320,7320,477
|
|
20230728,132400,2241252080,7320,7310,7320,7310,800
|
|
20230728,132300,2235402380,7300,7300,7310,7300,501
|
|
20230728,132200,2231744190,7300,7300,7300,7290,346
|
|
20230728,132100,2229218880,7300,7290,7300,7290,650
|
|
20230728,132000,2224480300,7290,7280,7290,7280,380
|
|
20230728,131900,2221712100,7290,7290,7290,7290,170
|
|
20230728,131800,2220472800,7280,7270,7290,7270,359
|
|
20230728,131700,2217858490,7280,7300,7300,7280,213
|
|
20230728,131600,2216304300,7290,7300,7300,7290,271
|
|
20230728,131500,2214327000,7300,7290,7300,7270,2271
|
|
20230728,131400,2197787460,7300,7310,7310,7290,5608
|
|
20230728,131300,2156844880,7320,7310,7320,7310,406
|
|
20230728,131200,2153875320,7310,7320,7320,7310,369
|
|
20230728,131100,2151176160,7320,7310,7320,7310,395
|
|
20230728,131000,2148285560,7320,7320,7320,7320,484
|
|
20230728,130900,2144742680,7320,7310,7320,7310,330
|
|
20230728,130800,2142327380,7320,7320,7320,7320,170
|
|
20230728,130700,2141082980,7320,7320,7320,7320,170
|
|
20230728,130600,2139838580,7320,7310,7320,7310,291
|
|
20230728,130500,2137709660,7310,7300,7310,7300,342
|
|
20230728,130400,2135209650,7310,7310,7340,7310,5102
|
|
20230728,130300,2097811030,7300,7300,7300,7300,0
|
|
20230728,130200,2097811030,7300,7320,7320,7300,2638
|
|
20230728,130100,2078506710,7330,7330,7330,7330,213
|
|
20230728,130000,2076945420,7330,7330,7330,7330,21
|
|
20230728,125900,2076791490,7320,7320,7320,7320,26
|
|
20230728,125800,2076601170,7330,7330,7330,7330,0
|
|
20230728,125700,2076601170,7330,7330,7330,7330,1
|
|
20230728,125600,2076593840,7320,7320,7320,7320,112
|
|
20230728,125500,2075774000,7320,7320,7320,7320,0
|
|
20230728,125400,2075774000,7320,7320,7320,7320,16
|
|
20230728,125300,2075656880,7320,7320,7320,7320,0
|
|
20230728,125200,2075656880,7320,7320,7320,7320,2468
|
|
20230728,125100,2057591120,7320,7320,7320,7320,54
|
|
20230728,125000,2057195840,7320,7310,7320,7300,790
|
|
20230728,124900,2051420910,7310,7310,7310,7310,0
|
|
20230728,124800,2051420910,7310,7310,7310,7300,55
|
|
20230728,124700,2051018880,7310,7310,7310,7300,443
|
|
20230728,124600,2047780560,7310,7310,7310,7310,1000
|
|
20230728,124500,2040470560,7310,7310,7310,7310,0
|
|
20230728,124400,2040470560,7310,7310,7310,7310,21
|
|
20230728,124300,2040317050,7310,7310,7310,7310,100
|
|
20230728,124200,2039586050,7310,7310,7320,7310,1179
|
|
20230728,124100,2030966760,7310,7330,7330,7310,3443
|
|
20230728,124000,2005744440,7330,7330,7330,7330,226
|
|
20230728,123900,2004087860,7340,7340,7340,7340,124
|
|
20230728,123800,2003177700,7330,7330,7330,7330,250
|
|
20230728,123700,2001345200,7340,7340,7340,7340,0
|
|
20230728,123600,2001345200,7340,7340,7340,7340,0
|
|
20230728,123500,2001345200,7340,7340,7340,7340,1
|
|
20230728,123400,2001337860,7330,7330,7330,7330,0
|
|
20230728,123300,2001337860,7330,7330,7330,7330,251
|
|
20230728,123200,1999498030,7340,7330,7340,7330,123
|
|
20230728,123100,1998595840,7330,7330,7330,7330,128
|
|
20230728,123000,1997657600,7340,7320,7340,7320,938
|
|
20230728,122900,1990787940,7310,7310,7320,7310,2230
|
|
20230728,122800,1974484640,7310,7320,7320,7310,3
|
|
20230728,122700,1974462690,7320,7330,7330,7320,1679
|
|
20230728,122600,1962156420,7330,7330,7330,7330,550
|
|
20230728,122500,1958124920,7330,7330,7330,7330,0
|
|
20230728,122400,1958124920,7330,7330,7330,7330,150
|
|
20230728,122300,1957025420,7330,7340,7340,7330,444
|
|
20230728,122200,1953766680,7330,7330,7340,7330,110
|
|
20230728,122100,1952959880,7330,7330,7330,7330,74
|
|
20230728,122000,1952417460,7330,7330,7330,7330,1
|
|
20230728,121900,1952410130,7340,7330,7340,7330,176
|
|
20230728,121800,1951119150,7330,7330,7330,7330,1143
|
|
20230728,121700,1942740960,7320,7320,7320,7320,15
|
|
20230728,121600,1942631160,7320,7320,7320,7320,235
|
|
20230728,121500,1940910960,7320,7320,7320,7320,17
|
|
20230728,121400,1940786520,7330,7320,7330,7320,167
|
|
20230728,121300,1939564070,7320,7320,7320,7320,279
|
|
20230728,121200,1937521790,7320,7320,7320,7320,19
|
|
20230728,121100,1937382710,7320,7330,7330,7320,398
|
|
20230728,121000,1934465510,7330,7330,7330,7330,140
|
|
20230728,120900,1933439310,7330,7320,7330,7320,759
|
|
20230728,120800,1927883360,7320,7320,7320,7320,100
|
|
20230728,120700,1927151360,7330,7330,7330,7330,120
|
|
20230728,120600,1926271760,7320,7320,7320,7320,258
|
|
20230728,120500,1924383200,7320,7330,7330,7320,542
|
|
20230728,120400,1920415340,7340,7340,7340,7340,0
|
|
20230728,120300,1920415340,7340,7340,7340,7340,0
|
|
20230728,120200,1920415340,7340,7350,7350,7340,2830
|
|
20230728,120100,1899643110,7340,7350,7350,7340,428
|
|
20230728,120000,1896500310,7350,7340,7350,7340,52
|
|
20230728,115900,1896118130,7340,7330,7340,7330,1883
|
|
20230728,115800,1882298910,7340,7340,7340,7340,1
|
|
20230728,115700,1882291570,7330,7330,7330,7320,70
|
|
20230728,115600,1881778750,7330,7320,7330,7320,2943
|
|
20230728,115500,1860206960,7330,7320,7330,7320,10
|
|
20230728,115400,1860133670,7330,7320,7330,7320,69
|
|
20230728,115300,1859627910,7320,7330,7330,7320,54
|
|
20230728,115200,1859232140,7330,7340,7340,7330,526
|
|
20230728,115100,1855371560,7340,7340,7340,7340,546
|
|
20230728,115000,1851363920,7340,7350,7350,7340,462
|
|
20230728,114900,1847971230,7340,7340,7340,7340,1220
|
|
20230728,114800,1839016430,7340,7340,7350,7340,6182
|
|
20230728,114700,1793585580,7340,7340,7340,7340,1
|
|
20230728,114600,1793578240,7340,7340,7350,7340,2459
|
|
20230728,114500,1775526280,7340,7340,7340,7330,1634
|
|
20230728,114400,1763532840,7330,7340,7340,7330,3
|
|
20230728,114300,1763510840,7340,7330,7340,7330,157
|
|
20230728,114200,1762358980,7330,7320,7330,7320,3399
|
|
20230728,114100,1737444330,7330,7330,7330,7330,216
|
|
20230728,114000,1735861050,7330,7330,7330,7330,1493
|
|
20230728,113900,1724917360,7330,7320,7330,7320,10174
|
|
20230728,113800,1650443630,7320,7320,7320,7310,353
|
|
20230728,113700,1647861770,7320,7320,7320,7320,0
|
|
20230728,113600,1647861770,7320,7310,7320,7300,1618
|
|
20230728,113500,1636033040,7310,7300,7310,7300,8832
|
|
20230728,113400,1571559340,7300,7300,7300,7300,1290
|
|
20230728,113300,1562142340,7300,7290,7300,7290,334
|
|
20230728,113200,1559705480,7290,7290,7290,7290,282
|
|
20230728,113100,1557649700,7290,7300,7300,7290,174
|
|
20230728,113000,1556380890,7290,7290,7290,7290,1604
|
|
20230728,112900,1544687730,7280,7290,7290,7280,27
|
|
20230728,112800,1544491100,7290,7290,7300,7290,3429
|
|
20230728,112700,1519492590,7300,7280,7300,7280,824
|
|
20230728,112600,1513483000,7280,7290,7290,7280,2140
|
|
20230728,112500,1497884410,7290,7300,7300,7290,20
|
|
20230728,112400,1497738510,7300,7300,7300,7300,29
|
|
20230728,112300,1497526810,7300,7300,7300,7280,2556
|
|
20230728,112200,1478890790,7280,7290,7290,7280,1341
|
|
20230728,112100,1469115700,7290,7290,7290,7290,202
|
|
20230728,112000,1467643120,7290,7280,7290,7280,2995
|
|
20230728,111900,1445821590,7280,7280,7280,7280,351
|
|
20230728,111800,1443266310,7260,7260,7260,7260,160
|
|
20230728,111700,1442104710,7260,7260,7270,7260,1147
|
|
20230728,111600,1433767050,7270,7260,7270,7260,851
|
|
20230728,111500,1427580340,7260,7260,7270,7260,206
|
|
20230728,111400,1426083780,7260,7270,7270,7260,176
|
|
20230728,111300,1424805810,7260,7270,7280,7260,270
|
|
20230728,111200,1422844410,7280,7270,7280,7270,1040
|
|
20230728,111100,1415278480,7270,7270,7270,7270,1262
|
|
20230728,111000,1406103740,7260,7260,7260,7260,1203
|
|
20230728,110900,1397369960,7250,7250,7250,7250,109
|
|
20230728,110800,1396579710,7250,7250,7250,7250,446
|
|
20230728,110700,1393346210,7260,7250,7260,7250,19
|
|
20230728,110600,1393208370,7250,7250,7250,7250,0
|
|
20230728,110500,1393208370,7250,7250,7250,7250,1024
|
|
20230728,110400,1385784370,7250,7260,7260,7250,775
|
|
20230728,110300,1380160620,7250,7240,7250,7240,315
|
|
20230728,110200,1377876930,7240,7240,7240,7240,0
|
|
20230728,110100,1377876930,7240,7240,7240,7240,59
|
|
20230728,110000,1377449770,7240,7250,7250,7240,143
|
|
20230728,105900,1376413040,7230,7260,7260,7230,1410
|
|
20230728,105800,1366193540,7260,7260,7260,7260,21
|
|
20230728,105700,1366041080,7260,7260,7260,7260,1
|
|
20230728,105600,1366033820,7260,7250,7260,7250,854
|
|
20230728,105500,1359837990,7260,7270,7270,7260,627
|
|
20230728,105400,1355280960,7280,7270,7280,7250,4284
|
|
20230728,105300,1324190440,7280,7270,7280,7270,666
|
|
20230728,105200,1319348610,7270,7270,7270,7270,281
|
|
20230728,105100,1317305740,7260,7260,7260,7260,616
|
|
20230728,105000,1312833580,7260,7260,7260,7260,0
|
|
20230728,104900,1312833580,7260,7260,7260,7260,367
|
|
20230728,104800,1310169160,7260,7260,7260,7260,355
|
|
20230728,104700,1307591860,7260,7260,7260,7260,1
|
|
20230728,104600,1307584600,7270,7260,7270,7250,356
|
|
20230728,104500,1305000390,7250,7250,7250,7250,4
|
|
20230728,104400,1304971390,7250,7250,7260,7250,818
|
|
20230728,104300,1299038310,7240,7260,7260,7240,3034
|
|
20230728,104200,1277044990,7270,7270,7270,7270,0
|
|
20230728,104100,1277044990,7270,7270,7270,7270,3289
|
|
20230728,104000,1253133960,7270,7260,7270,7260,1367
|
|
20230728,103900,1243199040,7260,7260,7260,7260,538
|
|
20230728,103800,1239293160,7260,7250,7260,7250,5723
|
|
20230728,103700,1197798820,7240,7250,7250,7240,1340
|
|
20230728,103600,1188094310,7240,7250,7250,7240,1193
|
|
20230728,103500,1179447950,7240,7220,7240,7220,860
|
|
20230728,103400,1173224660,7220,7220,7220,7220,66
|
|
20230728,103300,1172748140,7220,7220,7220,7220,14
|
|
20230728,103200,1172647060,7220,7230,7230,7220,302
|
|
20230728,103100,1170464010,7220,7210,7220,7210,449
|
|
20230728,103000,1167225530,7200,7200,7200,7200,5
|
|
20230728,102900,1167189530,7200,7210,7210,7190,539
|
|
20230728,102800,1163307570,7210,7210,7220,7190,1175
|
|
20230728,102700,1154832690,7180,7180,7190,7180,3099
|
|
20230728,102600,1132581040,7180,7190,7190,7170,1511
|
|
20230728,102500,1121719860,7190,7210,7210,7190,4
|
|
20230728,102400,1121691060,7210,7190,7210,7180,532
|
|
20230728,102300,1117869970,7190,7200,7200,7190,668
|
|
20230728,102200,1113066980,7200,7210,7210,7200,767
|
|
20230728,102100,1107544080,7200,7200,7210,7190,560
|
|
20230728,102000,1103511480,7200,7200,7200,7200,0
|
|
20230728,101900,1103511480,7200,7190,7200,7190,282
|
|
20230728,101800,1101482090,7180,7180,7180,7180,1088
|
|
20230728,101700,1093670250,7170,7160,7170,7160,499
|
|
20230728,101600,1090096100,7160,7160,7160,7160,0
|
|
20230728,101500,1090096100,7160,7150,7160,7150,67
|
|
20230728,101400,1089616400,7160,7160,7160,7160,31
|
|
20230728,101300,1089394440,7160,7180,7180,7160,409
|
|
20230728,101200,1086461490,7180,7180,7180,7180,196
|
|
20230728,101100,1085054210,7180,7150,7180,7150,656
|
|
20230728,101000,1080345460,7150,7150,7150,7150,2327
|
|
20230728,100900,1063707410,7150,7140,7150,7140,54
|
|
20230728,100800,1063321840,7150,7140,7150,7140,718
|
|
20230728,100700,1058195310,7150,7140,7150,7140,161
|
|
20230728,100600,1057045760,7140,7140,7140,7140,690
|
|
20230728,100500,1052119160,7130,7140,7140,7130,1060
|
|
20230728,100400,1044555760,7140,7140,7140,7130,610
|
|
20230728,100300,1040200370,7140,7150,7150,7140,2207
|
|
20230728,100200,1024442330,7140,7140,7140,7140,281
|
|
20230728,100100,1022435990,7140,7140,7140,7140,409
|
|
20230728,100000,1019515730,7140,7160,7160,7140,4099
|
|
20230728,095900,990244020,7150,7160,7160,7140,302
|
|
20230728,095800,988084530,7140,7140,7140,7140,2360
|
|
20230728,095700,971234130,7130,7140,7140,7130,933
|
|
20230728,095600,964576840,7140,7140,7140,7140,17
|
|
20230728,095500,964455460,7140,7130,7140,7130,100
|
|
20230728,095400,963742260,7130,7140,7140,7130,1031
|
|
20230728,095300,956384590,7150,7150,7160,7140,1883
|
|
20230728,095200,942921070,7150,7140,7180,7140,666
|
|
20230728,095100,938160210,7140,7130,7150,7130,824
|
|
20230728,095000,932277420,7150,7150,7150,7120,8535
|
|
20230728,094900,871356470,7160,7170,7170,7160,549
|
|
20230728,094800,867425330,7160,7160,7160,7160,616
|
|
20230728,094700,863014770,7160,7160,7180,7160,1537
|
|
20230728,094600,852007650,7160,7160,7160,7160,63
|
|
20230728,094500,851556570,7150,7170,7170,7150,7683
|
|
20230728,094400,796492250,7170,7170,7170,7170,15
|
|
20230728,094300,796384700,7180,7180,7180,7180,7
|
|
20230728,094200,796334440,7180,7190,7190,7180,1352
|
|
20230728,094100,786626650,7190,7190,7190,7190,702
|
|
20230728,094000,781579270,7190,7200,7210,7190,622
|
|
20230728,093900,777101780,7200,7210,7210,7200,203
|
|
20230728,093800,775640170,7190,7190,7210,7190,2960
|
|
20230728,093700,754330290,7200,7180,7200,7180,247
|
|
20230728,093600,752554060,7180,7180,7200,7170,3462
|
|
20230728,093500,727710700,7180,7200,7200,7180,5043
|
|
20230728,093400,691433340,7210,7220,7220,7200,1530
|
|
20230728,093300,680401000,7220,7230,7230,7210,210
|
|
20230728,093200,678885590,7230,7250,7250,7230,2968
|
|
20230728,093100,657426730,7220,7220,7240,7200,673
|
|
20230728,093000,652570630,7200,7240,7240,7200,5025
|
|
20230728,092900,616312010,7230,7250,7250,7230,738
|
|
20230728,092800,610969540,7250,7240,7250,7240,2
|
|
20230728,092700,610955050,7240,7260,7270,7240,2380
|
|
20230728,092600,593691810,7260,7280,7280,7260,58
|
|
20230728,092500,593270710,7280,7260,7280,7260,1396
|
|
20230728,092400,583129140,7250,7250,7250,7250,603
|
|
20230728,092300,578757390,7260,7260,7260,7250,29
|
|
20230728,092200,578547120,7280,7290,7290,7280,602
|
|
20230728,092100,574159560,7280,7260,7280,7260,1234
|
|
20230728,092000,565199070,7260,7260,7270,7260,2503
|
|
20230728,091900,547024650,7260,7280,7280,7260,1940
|
|
20230728,091800,532932140,7270,7270,7270,7270,162
|
|
20230728,091700,531754400,7290,7290,7290,7290,24
|
|
20230728,091600,531579440,7290,7260,7290,7250,3253
|
|
20230728,091500,507960630,7260,7270,7280,7260,3617
|
|
20230728,091400,481689670,7270,7280,7280,7270,811
|
|
20230728,091300,475786620,7280,7270,7280,7270,415
|
|
20230728,091200,472769560,7260,7260,7260,7250,351
|
|
20230728,091100,470222810,7260,7250,7260,7250,606
|
|
20230728,091000,465827660,7240,7250,7260,7240,1090
|
|
20230728,090900,457926010,7240,7240,7240,7230,941
|
|
20230728,090800,451113250,7240,7270,7280,7240,6614
|
|
20230728,090700,403143930,7270,7290,7290,7270,1157
|
|
20230728,090600,394711560,7290,7260,7290,7260,2368
|
|
20230728,090500,377491860,7250,7280,7280,7240,3218
|
|
20230728,090400,354088520,7270,7310,7310,7270,3595
|
|
20230728,090300,327858630,7310,7240,7310,7240,18114
|
|
20230728,090200,195910520,7240,7250,7250,7220,7818
|
|
20230728,090100,139354510,7250,7260,7260,7250,3165
|
|
20230728,090000,116395540,7240,7250,7250,7240,15856
|