586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184300,4546347470,10370,10370,10370,10370,6736
|
|
20230724,184200,4546347470,10370,10370,10370,10370,0
|
|
20230724,184100,4546347470,10370,10370,10370,10370,0
|
|
20230724,184000,4546347470,10370,10370,10370,10370,0
|
|
20230724,183900,4546347470,10370,10370,10370,10370,0
|
|
20230724,183800,4546347470,10370,10370,10370,10370,0
|
|
20230724,183700,4546347470,10370,10370,10370,10370,0
|
|
20230724,183600,4546347470,10370,10370,10370,10370,0
|
|
20230724,183500,4546347470,10370,10370,10370,10370,0
|
|
20230724,183400,4546347470,10370,10370,10370,10370,0
|
|
20230724,183300,4546347470,10370,10370,10370,10370,0
|
|
20230724,183200,4546347470,10370,10370,10370,10370,0
|
|
20230724,183100,4546347470,10370,10370,10370,10370,0
|
|
20230724,183000,4546347470,10370,10370,10370,10370,0
|
|
20230724,182900,4546347470,10370,10370,10370,10370,0
|
|
20230724,182800,4546347470,10370,10370,10370,10370,0
|
|
20230724,182700,4546347470,10370,10370,10370,10370,0
|
|
20230724,182600,4546347470,10370,10370,10370,10370,0
|
|
20230724,182500,4546347470,10370,10370,10370,10370,0
|
|
20230724,182400,4546347470,10370,10370,10370,10370,0
|
|
20230724,182300,4546347470,10370,10370,10370,10370,0
|
|
20230724,182200,4546347470,10370,10370,10370,10370,0
|
|
20230724,182100,4546347470,10370,10370,10370,10370,0
|
|
20230724,182000,4546347470,10370,10370,10370,10370,0
|
|
20230724,181900,4546347470,10370,10370,10370,10370,0
|
|
20230724,181800,4546347470,10370,10370,10370,10370,0
|
|
20230724,181700,4546347470,10370,10370,10370,10370,0
|
|
20230724,181600,4546347470,10370,10370,10370,10370,0
|
|
20230724,181500,4546347470,10370,10370,10370,10370,0
|
|
20230724,181400,4546347470,10370,10370,10370,10370,0
|
|
20230724,181300,4546347470,10370,10370,10370,10370,6736
|
|
20230724,181200,4546347470,10370,10370,10370,10370,0
|
|
20230724,181100,4546347470,10370,10370,10370,10370,0
|
|
20230724,181000,4546347470,10370,10370,10370,10370,0
|
|
20230724,180900,4546347470,10370,10370,10370,10370,0
|
|
20230724,180800,4546347470,10370,10370,10370,10370,0
|
|
20230724,180700,4546347470,10370,10370,10370,10370,0
|
|
20230724,180600,4546347470,10370,10370,10370,10370,0
|
|
20230724,180500,4546347470,10370,10370,10370,10370,0
|
|
20230724,180400,4546347470,10370,10370,10370,10370,0
|
|
20230724,180300,4546347470,10370,10370,10370,10370,0
|
|
20230724,180200,4546347470,10370,10370,10370,10370,0
|
|
20230724,180100,4546347470,10370,10370,10370,10370,0
|
|
20230724,180000,4546347470,10370,10370,10370,10370,0
|
|
20230724,175900,4546347470,10370,10370,10370,10370,0
|
|
20230724,175800,4546347470,10370,10370,10370,10370,0
|
|
20230724,175700,4546347470,10370,10370,10370,10370,0
|
|
20230724,175600,4546347470,10370,10370,10370,10370,0
|
|
20230724,175500,4546347470,10370,10370,10370,10370,0
|
|
20230724,175400,4546347470,10370,10370,10370,10370,0
|
|
20230724,175300,4546347470,10370,10370,10370,10370,0
|
|
20230724,175200,4546347470,10370,10370,10370,10370,0
|
|
20230724,175100,4546347470,10370,10370,10370,10370,0
|
|
20230724,175000,4546347470,10370,10370,10370,10370,0
|
|
20230724,174900,4546347470,10370,10370,10370,10370,0
|
|
20230724,174800,4546347470,10370,10370,10370,10370,0
|
|
20230724,174700,4546347470,10370,10370,10370,10370,0
|
|
20230724,174600,4546347470,10370,10370,10370,10370,0
|
|
20230724,174500,4546347470,10370,10370,10370,10370,0
|
|
20230724,174400,4546347470,10370,10370,10370,10370,0
|
|
20230724,174300,4546347470,10370,10370,10370,10370,6736
|
|
20230724,174200,4546347470,10370,10370,10370,10370,0
|
|
20230724,174100,4546347470,10370,10370,10370,10370,0
|
|
20230724,174000,4546347470,10370,10370,10370,10370,0
|
|
20230724,173900,4546347470,10370,10370,10370,10370,0
|
|
20230724,173800,4546347470,10370,10370,10370,10370,0
|
|
20230724,173700,4546347470,10370,10370,10370,10370,0
|
|
20230724,173600,4546347470,10370,10370,10370,10370,0
|
|
20230724,173500,4546347470,10370,10370,10370,10370,0
|
|
20230724,173400,4546347470,10370,10370,10370,10370,0
|
|
20230724,173300,4546347470,10370,10370,10370,10370,0
|
|
20230724,173200,4546347470,10370,10370,10370,10370,0
|
|
20230724,173100,4546347470,10370,10370,10370,10370,0
|
|
20230724,173000,4546347470,10370,10370,10370,10370,0
|
|
20230724,172900,4546347470,10370,10370,10370,10370,0
|
|
20230724,172800,4546347470,10370,10370,10370,10370,0
|
|
20230724,172700,4546347470,10370,10370,10370,10370,0
|
|
20230724,172600,4546347470,10370,10370,10370,10370,0
|
|
20230724,172500,4546347470,10370,10370,10370,10370,0
|
|
20230724,172400,4546347470,10370,10370,10370,10370,0
|
|
20230724,172300,4546347470,10370,10370,10370,10370,0
|
|
20230724,172200,4546347470,10370,10370,10370,10370,0
|
|
20230724,172100,4546347470,10370,10370,10370,10370,0
|
|
20230724,172000,4546347470,10370,10370,10370,10370,0
|
|
20230724,171900,4546347470,10370,10370,10370,10370,0
|
|
20230724,171800,4546347470,10370,10370,10370,10370,0
|
|
20230724,171700,4546347470,10370,10370,10370,10370,0
|
|
20230724,171600,4546347470,10370,10370,10370,10370,0
|
|
20230724,171500,4546347470,10370,10370,10370,10370,0
|
|
20230724,171400,4546347470,10370,10370,10370,10370,0
|
|
20230724,171300,4546347470,10370,10370,10370,10370,6736
|
|
20230724,171200,4546347470,10370,10370,10370,10370,0
|
|
20230724,171100,4546347470,10370,10370,10370,10370,0
|
|
20230724,171000,4546347470,10370,10370,10370,10370,0
|
|
20230724,170900,4546347470,10370,10370,10370,10370,0
|
|
20230724,170800,4546347470,10370,10370,10370,10370,0
|
|
20230724,170700,4546347470,10370,10370,10370,10370,0
|
|
20230724,170600,4546347470,10370,10370,10370,10370,0
|
|
20230724,170500,4546347470,10370,10370,10370,10370,0
|
|
20230724,170400,4546347470,10370,10370,10370,10370,0
|
|
20230724,170300,4546347470,10370,10370,10370,10370,0
|
|
20230724,170200,4546347470,10370,10370,10370,10370,0
|
|
20230724,170100,4546347470,10370,10370,10370,10370,0
|
|
20230724,170000,4546347470,10370,10370,10370,10370,0
|
|
20230724,165900,4546347470,10370,10370,10370,10370,0
|
|
20230724,165800,4546347470,10370,10370,10370,10370,0
|
|
20230724,165700,4546347470,10370,10370,10370,10370,0
|
|
20230724,165600,4546347470,10370,10370,10370,10370,0
|
|
20230724,165500,4546347470,10370,10370,10370,10370,0
|
|
20230724,165400,4546347470,10370,10370,10370,10370,0
|
|
20230724,165300,4546347470,10370,10370,10370,10370,0
|
|
20230724,165200,4546347470,10370,10370,10370,10370,0
|
|
20230724,165100,4546347470,10370,10370,10370,10370,0
|
|
20230724,165000,4546347470,10370,10370,10370,10370,0
|
|
20230724,164900,4546347470,10370,10370,10370,10370,0
|
|
20230724,164800,4546347470,10370,10370,10370,10370,0
|
|
20230724,164700,4546347470,10370,10370,10370,10370,0
|
|
20230724,164600,4546347470,10370,10370,10370,10370,0
|
|
20230724,164500,4546347470,10370,10370,10370,10370,0
|
|
20230724,164400,4546347470,10370,10370,10370,10370,0
|
|
20230724,164300,4546347470,10370,10370,10370,10370,6736
|
|
20230724,164200,4546347470,10370,10370,10370,10370,0
|
|
20230724,164100,4546347470,10370,10370,10370,10370,0
|
|
20230724,164000,4546347470,10370,10370,10370,10370,0
|
|
20230724,163900,4546347470,10370,10370,10370,10370,0
|
|
20230724,163800,4546347470,10370,10370,10370,10370,0
|
|
20230724,163700,4546347470,10370,10370,10370,10370,0
|
|
20230724,163600,4546347470,10370,10370,10370,10370,0
|
|
20230724,163500,4546347470,10370,10370,10370,10370,0
|
|
20230724,163400,4546347470,10370,10370,10370,10370,0
|
|
20230724,163300,4546347470,10370,10370,10370,10370,0
|
|
20230724,163200,4546347470,10370,10370,10370,10370,0
|
|
20230724,163100,4546347470,10370,10370,10370,10370,0
|
|
20230724,163000,4546347470,10370,10370,10370,10370,0
|
|
20230724,162900,4546347470,10370,10370,10370,10370,0
|
|
20230724,162800,4546347470,10370,10370,10370,10370,0
|
|
20230724,162700,4546347470,10370,10370,10370,10370,0
|
|
20230724,162600,4546347470,10370,10370,10370,10370,0
|
|
20230724,162500,4546347470,10370,10370,10370,10370,0
|
|
20230724,162400,4546347470,10370,10370,10370,10370,0
|
|
20230724,162300,4546347470,10370,10370,10370,10370,0
|
|
20230724,162200,4546347470,10370,10370,10370,10370,0
|
|
20230724,162100,4546347470,10370,10370,10370,10370,0
|
|
20230724,162000,4546347470,10370,10370,10370,10370,0
|
|
20230724,161900,4546347470,10370,10370,10370,10370,0
|
|
20230724,161800,4546347470,10370,10370,10370,10370,0
|
|
20230724,161700,4546347470,10370,10370,10370,10370,0
|
|
20230724,161600,4546347470,10370,10370,10370,10370,0
|
|
20230724,161500,4546347470,10370,10370,10370,10370,0
|
|
20230724,161400,4546347470,10370,10370,10370,10370,0
|
|
20230724,161300,4546347470,10370,10370,10370,10370,6736
|
|
20230724,161200,4546347470,10370,10370,10370,10370,0
|
|
20230724,161100,4546347470,10370,10370,10370,10370,0
|
|
20230724,161000,4546347470,10370,10370,10370,10370,0
|
|
20230724,160900,4546347470,10370,10370,10370,10370,0
|
|
20230724,160800,4546347470,10370,10370,10370,10370,0
|
|
20230724,160700,4546347470,10370,10370,10370,10370,0
|
|
20230724,160600,4546347470,10370,10370,10370,10370,0
|
|
20230724,160500,4546347470,10370,10370,10370,10370,0
|
|
20230724,160400,4546347470,10370,10370,10370,10370,0
|
|
20230724,160300,4546347470,10370,10370,10370,10370,0
|
|
20230724,160200,4546347470,10370,10370,10370,10370,0
|
|
20230724,160100,4546347470,10370,10370,10370,10370,0
|
|
20230724,160000,4546347470,10370,10370,10370,10370,0
|
|
20230724,155900,4546347470,10370,10370,10370,10370,0
|
|
20230724,155800,4546347470,10370,10370,10370,10370,0
|
|
20230724,155700,4546347470,10370,10370,10370,10370,0
|
|
20230724,155600,4546347470,10370,10370,10370,10370,0
|
|
20230724,155500,4546347470,10370,10370,10370,10370,0
|
|
20230724,155400,4546347470,10370,10370,10370,10370,0
|
|
20230724,155300,4546347470,10370,10370,10370,10370,0
|
|
20230724,155200,4546347470,10370,10370,10370,10370,0
|
|
20230724,155100,4546347470,10370,10370,10370,10370,0
|
|
20230724,155000,4546347470,10370,10370,10370,10370,0
|
|
20230724,154900,4546347470,10370,10370,10370,10370,0
|
|
20230724,154800,4546347470,10370,10370,10370,10370,0
|
|
20230724,154700,4546347470,10370,10370,10370,10370,0
|
|
20230724,154600,4546347470,10370,10370,10370,10370,0
|
|
20230724,154500,4546347470,10370,10370,10370,10370,0
|
|
20230724,154400,4546347470,10370,10370,10370,10370,0
|
|
20230724,154300,4546347470,10370,10370,10370,10370,6736
|
|
20230724,154200,4546347470,10370,10370,10370,10370,0
|
|
20230724,154100,4546347470,10370,10370,10370,10370,0
|
|
20230724,154000,4546347470,10370,10370,10370,10370,0
|
|
20230724,153900,4546347470,10370,10370,10370,10370,0
|
|
20230724,153800,4546347470,10370,10370,10370,10370,0
|
|
20230724,153700,4546347470,10370,10370,10370,10370,0
|
|
20230724,153600,4546347470,10370,10370,10370,10370,0
|
|
20230724,153500,4546347470,10370,10370,10370,10370,0
|
|
20230724,153400,4546347470,10370,10370,10370,10370,0
|
|
20230724,153300,4546347470,10370,10370,10370,10370,0
|
|
20230724,153200,4546347470,10370,10370,10370,10370,0
|
|
20230724,153100,4546347470,10370,10370,10370,10370,0
|
|
20230724,153000,4546347470,10370,10370,10370,10370,6736
|
|
20230724,152900,4476495150,10380,10380,10380,10380,0
|
|
20230724,152800,4476495150,10380,10380,10380,10380,0
|
|
20230724,152700,4476495150,10380,10380,10380,10380,0
|
|
20230724,152600,4476495150,10380,10380,10380,10380,0
|
|
20230724,152500,4476495150,10380,10380,10380,10380,0
|
|
20230724,152400,4476495150,10380,10380,10380,10380,0
|
|
20230724,152300,4476495150,10380,10380,10380,10380,0
|
|
20230724,152200,4476495150,10380,10380,10380,10380,0
|
|
20230724,152100,4476495150,10380,10380,10380,10380,0
|
|
20230724,152000,4476495150,10380,10380,10380,10380,0
|
|
20230724,151900,4476495150,10380,10400,10400,10370,316
|
|
20230724,151800,4473213850,10370,10400,10410,10370,1076
|
|
20230724,151700,4462036930,10400,10410,10410,10390,2259
|
|
20230724,151600,4438562920,10400,10380,10410,10380,2265
|
|
20230724,151500,4415021170,10350,10350,10370,10350,7813
|
|
20230724,151400,4334060660,10350,10360,10360,10350,635
|
|
20230724,151300,4327488390,10350,10360,10360,10350,1181
|
|
20230724,151200,4315264740,10350,10350,10360,10350,1314
|
|
20230724,151100,4301664590,10350,10360,10360,10350,1538
|
|
20230724,151000,4285745940,10360,10350,10360,10350,229
|
|
20230724,150900,4283375740,10360,10360,10360,10350,316
|
|
20230724,150800,4280105070,10350,10350,10360,10350,2084
|
|
20230724,150700,4258535660,10360,10360,10370,10350,1188
|
|
20230724,150600,4246236620,10360,10360,10360,10350,621
|
|
20230724,150500,4239803560,10360,10350,10370,10350,1226
|
|
20230724,150400,4227112390,10370,10370,10370,10350,262
|
|
20230724,150300,4224395550,10370,10340,10370,10340,1945
|
|
20230724,150200,4204256920,10340,10330,10340,10330,1226
|
|
20230724,150100,4191592080,10340,10320,10340,10320,1836
|
|
20230724,150000,4172638380,10320,10300,10320,10300,3491
|
|
20230724,145900,4136656700,10300,10310,10310,10300,294
|
|
20230724,145800,4133628290,10310,10310,10310,10300,124
|
|
20230724,145700,4132350850,10310,10310,10310,10310,39
|
|
20230724,145600,4131948760,10320,10320,10320,10320,102
|
|
20230724,145500,4130896120,10320,10320,10320,10310,106
|
|
20230724,145400,4129803200,10320,10320,10320,10320,302
|
|
20230724,145300,4126686560,10330,10340,10340,10330,137
|
|
20230724,145200,4125270930,10340,10370,10370,10300,5006
|
|
20230724,145100,4073708780,10370,10310,10370,10280,5321
|
|
20230724,145000,4018767080,10300,10300,10310,10280,1013
|
|
20230724,144900,4008335850,10310,10310,10310,10300,416
|
|
20230724,144800,4004050580,10310,10300,10320,10300,299
|
|
20230724,144700,4000970550,10300,10310,10320,10300,546
|
|
20230724,144600,3995343620,10320,10320,10320,10320,70
|
|
20230724,144500,3994621220,10320,10290,10320,10290,2160
|
|
20230724,144400,3972349020,10290,10290,10290,10260,462
|
|
20230724,144300,3967601860,10290,10280,10290,10260,210
|
|
20230724,144200,3965444010,10290,10270,10290,10270,492
|
|
20230724,144100,3960390140,10270,10280,10280,10260,238
|
|
20230724,144000,3957946870,10280,10280,10280,10270,1186
|
|
20230724,143900,3945766360,10270,10270,10270,10270,657
|
|
20230724,143800,3939018970,10260,10270,10270,10260,210
|
|
20230724,143700,3936863910,10260,10290,10290,10260,3952
|
|
20230724,143600,3896277480,10290,10300,10300,10290,16
|
|
20230724,143500,3896112740,10290,10310,10310,10290,318
|
|
20230724,143400,3892836910,10310,10310,10320,10310,469
|
|
20230724,143300,3888001370,10310,10300,10310,10300,840
|
|
20230724,143200,3879341070,10310,10270,10310,10270,257
|
|
20230724,143100,3876691470,10270,10310,10310,10270,2211
|
|
20230724,143000,3853926670,10310,10290,10310,10290,2434
|
|
20230724,142900,3828846140,10290,10270,10300,10260,2120
|
|
20230724,142800,3807091130,10270,10280,10300,10270,712
|
|
20230724,142700,3799776830,10280,10280,10280,10270,2860
|
|
20230724,142600,3770396030,10280,10310,10310,10280,137
|
|
20230724,142500,3768987480,10280,10290,10290,10280,450
|
|
20230724,142400,3764358340,10290,10290,10290,10280,475
|
|
20230724,142300,3759471650,10280,10290,10290,10280,836
|
|
20230724,142200,3750877290,10280,10300,10300,10280,1146
|
|
20230724,142100,3739080990,10300,10310,10310,10300,590
|
|
20230724,142000,3733003950,10310,10300,10310,10300,123
|
|
20230724,141900,3731736990,10300,10310,10320,10300,716
|
|
20230724,141800,3724361290,10310,10320,10320,10310,271
|
|
20230724,141700,3721566870,10320,10310,10320,10310,415
|
|
20230724,141600,3717288130,10310,10320,10320,10310,115
|
|
20230724,141500,3716102180,10310,10310,10310,10310,0
|
|
20230724,141400,3716102180,10310,10310,10310,10310,0
|
|
20230724,141300,3716102180,10310,10310,10310,10310,525
|
|
20230724,141200,3710689430,10310,10330,10330,10310,14
|
|
20230724,141100,3710545010,10330,10330,10330,10330,167
|
|
20230724,141000,3708819900,10330,10340,10340,10330,1810
|
|
20230724,140900,3690122590,10330,10310,10350,10310,1777
|
|
20230724,140800,3671766190,10330,10330,10330,10320,1378
|
|
20230724,140700,3657536450,10330,10320,10330,10320,1324
|
|
20230724,140600,3643860540,10300,10310,10320,10300,703
|
|
20230724,140500,3636611120,10310,10300,10310,10300,369
|
|
20230724,140400,3632806760,10300,10300,10310,10300,122
|
|
20230724,140300,3631549960,10300,10310,10310,10300,369
|
|
20230724,140200,3627748270,10320,10320,10320,10310,310
|
|
20230724,140100,3624549870,10320,10320,10320,10320,36
|
|
20230724,140000,3624178350,10320,10320,10330,10320,304
|
|
20230724,135900,3621041040,10320,10330,10330,10310,1067
|
|
20230724,135800,3610031050,10320,10350,10350,10320,156
|
|
20230724,135700,3608419310,10350,10350,10350,10350,62
|
|
20230724,135600,3607777610,10350,10350,10350,10350,4
|
|
20230724,135500,3607736210,10350,10320,10350,10320,2092
|
|
20230724,135400,3586113320,10320,10330,10330,10320,134
|
|
20230724,135300,3584729190,10330,10320,10330,10320,117
|
|
20230724,135200,3583521650,10320,10310,10320,10310,376
|
|
20230724,135100,3579643990,10320,10320,10320,10320,4
|
|
20230724,135000,3579602710,10320,10300,10320,10290,3417
|
|
20230724,134900,3544405340,10300,10310,10310,10300,1877
|
|
20230724,134800,3525057160,10300,10300,10300,10300,143
|
|
20230724,134700,3523584260,10260,10290,10300,10260,1365
|
|
20230724,134600,3509564990,10270,10280,10290,10270,3702
|
|
20230724,134500,3471527650,10280,10300,10300,10280,3440
|
|
20230724,134400,3436135830,10310,10310,10310,10300,26
|
|
20230724,134300,3435867900,10310,10300,10330,10300,656
|
|
20230724,134200,3429108500,10300,10330,10330,10300,104
|
|
20230724,134100,3428035680,10330,10320,10330,10300,714
|
|
20230724,134000,3420677790,10320,10320,10350,10320,571
|
|
20230724,133900,3414770840,10320,10320,10320,10320,120
|
|
20230724,133800,3413532440,10320,10300,10320,10300,773
|
|
20230724,133700,3405556220,10300,10300,10330,10290,1289
|
|
20230724,133600,3392282900,10300,10300,10310,10300,390
|
|
20230724,133500,3388265850,10310,10360,10360,10310,69
|
|
20230724,133400,3387554410,10370,10320,10370,10310,336
|
|
20230724,133300,3384086130,10320,10310,10320,10310,145
|
|
20230724,133200,3382590970,10300,10310,10310,10300,1002
|
|
20230724,133100,3372270270,10300,10340,10340,10300,3877
|
|
20230724,133000,3332326240,10320,10310,10320,10310,1086
|
|
20230724,132900,3321128720,10310,10340,10350,10310,5152
|
|
20230724,132800,3267951380,10340,10350,10350,10340,168
|
|
20230724,132700,3266213920,10390,10390,10390,10390,21
|
|
20230724,132600,3265995730,10340,10340,10340,10340,95
|
|
20230724,132500,3265013430,10340,10350,10350,10340,5448
|
|
20230724,132400,3208648280,10350,10350,10350,10350,250
|
|
20230724,132300,3206060780,10350,10370,10370,10350,114
|
|
20230724,132200,3204880840,10350,10370,10370,10350,1447
|
|
20230724,132100,3189898390,10350,10380,10380,10350,4000
|
|
20230724,132000,3148442220,10380,10390,10390,10380,5000
|
|
20230724,131900,3096518510,10390,10420,10420,10390,438
|
|
20230724,131800,3091959240,10420,10430,10430,10420,326
|
|
20230724,131700,3088559360,10420,10420,10420,10420,309
|
|
20230724,131600,3085339580,10420,10420,10420,10420,17
|
|
20230724,131500,3085162440,10420,10420,10420,10410,553
|
|
20230724,131400,3079401770,10410,10410,10410,10410,530
|
|
20230724,131300,3073884470,10420,10420,10420,10420,10
|
|
20230724,131200,3073780270,10420,10420,10420,10420,348
|
|
20230724,131100,3070154110,10430,10430,10430,10430,182
|
|
20230724,131000,3068255850,10420,10430,10430,10410,871
|
|
20230724,130900,3059185820,10440,10430,10440,10430,36
|
|
20230724,130800,3058810210,10430,10400,10440,10400,1485
|
|
20230724,130700,3043337260,10390,10360,10390,10340,2084
|
|
20230724,130600,3021700750,10340,10340,10350,10340,517
|
|
20230724,130500,3016354870,10350,10350,10350,10350,346
|
|
20230724,130400,3012773770,10350,10350,10350,10350,565
|
|
20230724,130300,3006926020,10360,10380,10380,10360,91
|
|
20230724,130200,3005983060,10380,10370,10380,10370,1185
|
|
20230724,130100,2993694410,10370,10370,10370,10370,220
|
|
20230724,130000,2991413010,10370,10370,10380,10370,105
|
|
20230724,125900,2990324150,10370,10380,10380,10370,51
|
|
20230724,125800,2989795170,10370,10380,10380,10370,198
|
|
20230724,125700,2987741610,10370,10370,10370,10370,0
|
|
20230724,125600,2987741610,10370,10330,10370,10330,786
|
|
20230724,125500,2979593670,10360,10350,10360,10320,1383
|
|
20230724,125400,2965290510,10360,10360,10360,10360,477
|
|
20230724,125300,2960348790,10370,10390,10390,10360,157
|
|
20230724,125200,2958721300,10390,10390,10390,10390,2
|
|
20230724,125100,2958700520,10390,10400,10400,10390,11
|
|
20230724,125000,2958586200,10400,10400,10400,10400,574
|
|
20230724,124900,2952616600,10400,10390,10400,10390,275
|
|
20230724,124800,2949759100,10410,10410,10410,10410,2
|
|
20230724,124700,2949738280,10410,10400,10410,10400,886
|
|
20230724,124600,2940522460,10390,10390,10390,10390,1086
|
|
20230724,124500,2929238920,10380,10380,10380,10360,402
|
|
20230724,124400,2925067780,10380,10380,10400,10380,1086
|
|
20230724,124300,2913792890,10400,10390,10400,10390,680
|
|
20230724,124200,2906726890,10390,10390,10390,10390,10
|
|
20230724,124100,2906622990,10380,10380,10380,10380,45
|
|
20230724,124000,2906155890,10380,10380,10390,10380,702
|
|
20230724,123900,2898869120,10390,10390,10400,10390,471
|
|
20230724,123800,2893975330,10410,10420,10420,10400,614
|
|
20230724,123700,2887584590,10400,10370,10400,10370,2467
|
|
20230724,123600,2861972960,10370,10370,10370,10360,1151
|
|
20230724,123500,2850038590,10360,10370,10370,10360,168
|
|
20230724,123400,2848297290,10360,10360,10360,10360,512
|
|
20230724,123300,2842992970,10360,10360,10360,10360,170
|
|
20230724,123200,2841231770,10360,10350,10360,10350,111
|
|
20230724,123100,2840082910,10350,10360,10360,10350,1080
|
|
20230724,123000,2828904810,10360,10360,10360,10360,17
|
|
20230724,122900,2828728690,10360,10360,10360,10360,246
|
|
20230724,122800,2826180130,10370,10370,10370,10370,9
|
|
20230724,122700,2826086800,10370,10370,10370,10370,0
|
|
20230724,122600,2826086800,10370,10350,10370,10350,577
|
|
20230724,122500,2820114450,10370,10370,10370,10350,1035
|
|
20230724,122400,2809402160,10350,10360,10360,10350,113
|
|
20230724,122300,2808231530,10360,10360,10360,10360,4
|
|
20230724,122200,2808190090,10360,10340,10360,10330,2515
|
|
20230724,122100,2782169340,10340,10340,10340,10330,765
|
|
20230724,122000,2774259430,10340,10330,10340,10330,275
|
|
20230724,121900,2771418570,10330,10330,10330,10330,296
|
|
20230724,121800,2768360890,10330,10330,10330,10330,191
|
|
20230724,121700,2766387860,10330,10340,10340,10330,217
|
|
20230724,121600,2764146100,10340,10340,10350,10340,1232
|
|
20230724,121500,2751402590,10340,10350,10350,10340,91
|
|
20230724,121400,2750461630,10350,10340,10350,10340,318
|
|
20230724,121300,2747173460,10340,10350,10350,10340,229
|
|
20230724,121200,2744805380,10350,10340,10350,10340,1039
|
|
20230724,121100,2734061960,10350,10340,10350,10340,130
|
|
20230724,121000,2732716750,10350,10350,10350,10350,10
|
|
20230724,120900,2732613250,10340,10350,10350,10340,735
|
|
20230724,120800,2725006350,10350,10350,10350,10350,154
|
|
20230724,120700,2723412450,10340,10340,10340,10340,50
|
|
20230724,120600,2722895450,10350,10350,10360,10350,53
|
|
20230724,120500,2722346400,10360,10360,10360,10360,0
|
|
20230724,120400,2722346400,10360,10340,10360,10340,1522
|
|
20230724,120300,2706605780,10340,10340,10340,10340,426
|
|
20230724,120200,2702200940,10340,10330,10340,10330,26
|
|
20230724,120100,2701932300,10340,10350,10350,10340,428
|
|
20230724,120000,2697506620,10350,10350,10350,10350,0
|
|
20230724,115900,2697506620,10350,10330,10350,10330,2505
|
|
20230724,115800,2671624940,10340,10340,10340,10340,15
|
|
20230724,115700,2671469840,10340,10330,10340,10330,283
|
|
20230724,115600,2668545450,10330,10330,10330,10330,101
|
|
20230724,115500,2667502120,10320,10310,10350,10310,2284
|
|
20230724,115400,2643911760,10320,10330,10330,10310,1386
|
|
20230724,115300,2629615900,10330,10330,10330,10330,23
|
|
20230724,115200,2629378310,10320,10330,10330,10320,228
|
|
20230724,115100,2627024180,10330,10330,10330,10330,414
|
|
20230724,115000,2622747560,10330,10340,10340,10330,50
|
|
20230724,114900,2622230790,10340,10340,10340,10340,134
|
|
20230724,114800,2620845230,10340,10360,10360,10340,238
|
|
20230724,114700,2618383110,10350,10350,10360,10350,171
|
|
20230724,114600,2616612050,10350,10360,10360,10350,915
|
|
20230724,114500,2607134150,10360,10360,10360,10360,36
|
|
20230724,114400,2606761190,10360,10360,10360,10360,478
|
|
20230724,114300,2601809110,10370,10370,10370,10360,178
|
|
20230724,114200,2599963510,10370,10360,10370,10360,57
|
|
20230724,114100,2599372980,10370,10370,10370,10370,227
|
|
20230724,114000,2597018990,10380,10360,10380,10360,875
|
|
20230724,113900,2587945380,10360,10340,10360,10330,1872
|
|
20230724,113800,2568569090,10310,10340,10350,10310,2277
|
|
20230724,113700,2545068940,10310,10330,10340,10310,1565
|
|
20230724,113600,2528917150,10330,10340,10340,10330,111
|
|
20230724,113500,2527770420,10330,10340,10340,10330,761
|
|
20230724,113400,2519905990,10340,10340,10340,10330,306
|
|
20230724,113300,2516744420,10350,10340,10350,10330,226
|
|
20230724,113200,2514408510,10330,10330,10330,10330,597
|
|
20230724,113100,2508241500,10330,10350,10350,10320,153
|
|
20230724,113000,2506661320,10350,10350,10350,10320,197
|
|
20230724,112900,2504626380,10350,10360,10360,10320,278
|
|
20230724,112800,2501750920,10360,10350,10370,10350,789
|
|
20230724,112700,2493584210,10350,10340,10350,10340,1565
|
|
20230724,112600,2477399710,10340,10340,10340,10300,4424
|
|
20230724,112500,2431788740,10340,10360,10370,10340,6171
|
|
20230724,112400,2367942480,10360,10370,10370,10360,505
|
|
20230724,112300,2362710180,10370,10370,10380,10360,758
|
|
20230724,112200,2354854270,10370,10380,10380,10360,148
|
|
20230724,112100,2353319390,10360,10410,10420,10360,11200
|
|
20230724,112000,2236813040,10420,10430,10430,10410,10787
|
|
20230724,111900,2124370190,10430,10440,10440,10430,1004
|
|
20230724,111800,2113894930,10430,10440,10440,10430,310
|
|
20230724,111700,2110658570,10450,10430,10450,10430,86
|
|
20230724,111600,2109761550,10450,10430,10450,10430,181
|
|
20230724,111500,2107873700,10430,10440,10440,10430,2541
|
|
20230724,111400,2081360960,10430,10430,10450,10430,1416
|
|
20230724,111300,2066590640,10430,10440,10440,10430,1176
|
|
20230724,111200,2054323920,10430,10440,10440,10430,317
|
|
20230724,111100,2051014630,10440,10440,10440,10440,150
|
|
20230724,111000,2049448630,10450,10440,10450,10440,709
|
|
20230724,110900,2042046120,10450,10440,10450,10440,1842
|
|
20230724,110800,2022815520,10450,10450,10460,10450,2148
|
|
20230724,110700,2000368820,10450,10460,10460,10450,898
|
|
20230724,110600,1990984710,10460,10460,10460,10450,741
|
|
20230724,110500,1983240630,10460,10460,10460,10450,790
|
|
20230724,110400,1974983720,10460,10460,10470,10460,990
|
|
20230724,110300,1964628290,10470,10470,10470,10460,291
|
|
20230724,110200,1961584290,10470,10470,10470,10470,667
|
|
20230724,110100,1954600800,10470,10470,10470,10470,184
|
|
20230724,110000,1952674320,10480,10480,10480,10470,272
|
|
20230724,105900,1949824260,10480,10490,10490,10480,894
|
|
20230724,105800,1940454420,10490,10490,10490,10490,398
|
|
20230724,105700,1936279400,10490,10500,10500,10490,1310
|
|
20230724,105600,1922530480,10500,10500,10500,10490,766
|
|
20230724,105500,1914487500,10500,10500,10500,10490,671
|
|
20230724,105400,1907442700,10490,10500,10500,10490,23
|
|
20230724,105300,1907201420,10500,10500,10500,10500,0
|
|
20230724,105200,1907201420,10500,10510,10510,10500,1062
|
|
20230724,105100,1896049090,10500,10500,10500,10500,216
|
|
20230724,105000,1893781090,10500,10500,10500,10500,59
|
|
20230724,104900,1893161590,10500,10530,10530,10500,1000
|
|
20230724,104800,1882661500,10530,10510,10530,10500,2216
|
|
20230724,104700,1859346820,10500,10500,10510,10500,361
|
|
20230724,104600,1855556220,10500,10510,10510,10500,50
|
|
20230724,104500,1855031020,10500,10500,10520,10490,3190
|
|
20230724,104400,1821521440,10500,10480,10500,10480,504
|
|
20230724,104300,1816229740,10480,10490,10490,10480,69
|
|
20230724,104200,1815506540,10500,10500,10500,10500,1
|
|
20230724,104100,1815496040,10500,10470,10500,10470,1952
|
|
20230724,104000,1795036650,10470,10450,10470,10450,437
|
|
20230724,103900,1790469940,10450,10470,10470,10450,41
|
|
20230724,103800,1790041450,10450,10450,10470,10450,419
|
|
20230724,103700,1785662750,10450,10450,10450,10450,639
|
|
20230724,103600,1778985200,10450,10470,10470,10450,106
|
|
20230724,103500,1777877450,10450,10460,10460,10450,1098
|
|
20230724,103400,1766402840,10470,10450,10470,10440,324
|
|
20230724,103300,1763017980,10450,10460,10460,10450,1283
|
|
20230724,103200,1749609630,10460,10460,10460,10460,10
|
|
20230724,103100,1749505030,10460,10450,10460,10450,342
|
|
20230724,103000,1745929890,10440,10450,10470,10440,848
|
|
20230724,102900,1737069490,10450,10470,10470,10450,4785
|
|
20230724,102800,1687034690,10470,10490,10490,10470,401
|
|
20230724,102700,1682835940,10480,10490,10490,10480,1300
|
|
20230724,102600,1669211900,10480,10490,10490,10480,1023
|
|
20230724,102500,1658489910,10510,10510,10510,10510,1
|
|
20230724,102400,1658479400,10470,10500,10500,10470,6237
|
|
20230724,102300,1593121670,10500,10500,10500,10500,1243
|
|
20230724,102200,1580070170,10500,10510,10510,10500,200
|
|
20230724,102100,1577970130,10510,10540,10540,10500,233
|
|
20230724,102000,1575518030,10560,10530,10560,10530,333
|
|
20230724,101900,1572011090,10530,10530,10530,10530,1220
|
|
20230724,101800,1559164490,10530,10530,10530,10530,180
|
|
20230724,101700,1557269090,10530,10460,10560,10460,4098
|
|
20230724,101600,1514099250,10490,10490,10490,10450,528
|
|
20230724,101500,1508569570,10460,10450,10460,10450,439
|
|
20230724,101400,1503981120,10450,10450,10500,10450,825
|
|
20230724,101300,1495359770,10440,10460,10470,10440,5241
|
|
20230724,101200,1440580830,10470,10470,10500,10470,363
|
|
20230724,101100,1436779650,10470,10470,10470,10470,1722
|
|
20230724,101000,1418750310,10470,10510,10510,10470,1360
|
|
20230724,100900,1404508760,10490,10490,10510,10490,743
|
|
20230724,100800,1396714650,10490,10490,10510,10480,446
|
|
20230724,100700,1392037060,10490,10520,10520,10480,234
|
|
20230724,100600,1389582240,10500,10500,10520,10500,175
|
|
20230724,100500,1387744380,10510,10520,10520,10510,2620
|
|
20230724,100400,1360185100,10530,10530,10530,10530,176
|
|
20230724,100300,1358331820,10530,10530,10540,10530,241
|
|
20230724,100200,1355791840,10540,10530,10540,10530,32
|
|
20230724,100100,1355454860,10530,10540,10540,10530,373
|
|
20230724,100000,1351527140,10540,10530,10540,10530,854
|
|
20230724,095900,1342534400,10530,10530,10530,10530,644
|
|
20230724,095800,1335753080,10520,10520,10520,10520,193
|
|
20230724,095700,1333722720,10520,10530,10530,10520,42
|
|
20230724,095600,1333280760,10520,10540,10550,10520,278
|
|
20230724,095500,1330355860,10550,10540,10550,10530,1160
|
|
20230724,095400,1318129430,10550,10540,10550,10540,43
|
|
20230724,095300,1317676130,10550,10540,10550,10530,804
|
|
20230724,095200,1309207110,10530,10550,10550,10520,212
|
|
20230724,095100,1306976540,10520,10550,10550,10500,806
|
|
20230724,095000,1298481140,10550,10490,10550,10490,37
|
|
20230724,094900,1298091090,10490,10500,10570,10470,5422
|
|
20230724,094800,1241014440,10460,10460,10500,10460,1838
|
|
20230724,094700,1221774880,10450,10440,10450,10440,2068
|
|
20230724,094600,1200180290,10440,10440,10450,10440,418
|
|
20230724,094500,1195816210,10450,10500,10500,10440,1684
|
|
20230724,094400,1178210940,10470,10480,10500,10470,1132
|
|
20230724,094300,1166348700,10500,10500,10500,10480,2117
|
|
20230724,094200,1144142220,10500,10510,10510,10490,4359
|
|
20230724,094100,1098361740,10510,10520,10530,10510,330
|
|
20230724,094000,1094888720,10530,10530,10530,10520,513
|
|
20230724,093900,1089487830,10530,10510,10530,10500,1783
|
|
20230724,093800,1070732590,10510,10500,10510,10490,239
|
|
20230724,093700,1068221090,10490,10490,10490,10490,10
|
|
20230724,093600,1068116190,10480,10490,10520,10480,5597
|
|
20230724,093500,1009457550,10480,10500,10500,10470,236
|
|
20230724,093400,1006980530,10500,10500,10530,10470,5475
|
|
20230724,093300,949459900,10490,10470,10490,10460,3014
|
|
20230724,093200,917898410,10460,10500,10500,10460,867
|
|
20230724,093100,908816660,10500,10530,10530,10500,709
|
|
20230724,093000,901371870,10520,10470,10540,10470,3675
|
|
20230724,092900,862838250,10470,10470,10470,10470,211
|
|
20230724,092800,860629080,10470,10470,10480,10470,730
|
|
20230724,092700,852985590,10470,10510,10510,10470,3210
|
|
20230724,092600,819371620,10510,10520,10520,10510,404
|
|
20230724,092500,815125560,10520,10470,10530,10470,2029
|
|
20230724,092400,793817960,10450,10440,10470,10420,12452
|
|
20230724,092300,663833240,10440,10470,10470,10440,4454
|
|
20230724,092200,617278870,10470,10490,10500,10470,246
|
|
20230724,092100,614698500,10500,10510,10510,10480,604
|
|
20230724,092000,608359760,10510,10510,10510,10510,208
|
|
20230724,091900,606173680,10510,10500,10510,10500,220
|
|
20230724,091800,603863670,10490,10490,10510,10490,535
|
|
20230724,091700,598245800,10500,10460,10500,10450,284
|
|
20230724,091600,595266360,10450,10440,10460,10410,1528
|
|
20230724,091500,579329270,10450,10470,10470,10400,6311
|
|
20230724,091400,513537970,10460,10530,10530,10450,6248
|
|
20230724,091300,447909350,10530,10550,10550,10530,1038
|
|
20230724,091200,436963000,10550,10580,10590,10540,2142
|
|
20230724,091100,414331480,10570,10620,10620,10570,9957
|
|
20230724,091000,308702930,10620,10610,10620,10600,1903
|
|
20230724,090900,288517930,10610,10630,10630,10610,2492
|
|
20230724,090800,262068110,10620,10660,10660,10620,1399
|
|
20230724,090700,247201070,10620,10660,10660,10620,5061
|
|
20230724,090600,193307990,10660,10690,10690,10650,6105
|
|
20230724,090500,128237410,10700,10700,10710,10690,1544
|
|
20230724,090400,111724910,10700,10730,10750,10700,1177
|
|
20230724,090300,99109880,10730,10730,10750,10720,818
|
|
20230724,090200,90333790,10730,10780,10780,10730,3145
|
|
20230724,090100,56484080,10790,10810,10810,10770,878
|
|
20230724,090000,47007270,10840,10740,10840,10740,4351
|