622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191900,1772264220,11650,11650,11650,11650,2496
|
|
20230724,191800,1772264220,11650,11650,11650,11650,0
|
|
20230724,191700,1772264220,11650,11650,11650,11650,0
|
|
20230724,191600,1772264220,11650,11650,11650,11650,0
|
|
20230724,191500,1772264220,11650,11650,11650,11650,0
|
|
20230724,191400,1772264220,11650,11650,11650,11650,0
|
|
20230724,191300,1772264220,11650,11650,11650,11650,0
|
|
20230724,191200,1772264220,11650,11650,11650,11650,0
|
|
20230724,191100,1772264220,11650,11650,11650,11650,0
|
|
20230724,191000,1772264220,11650,11650,11650,11650,0
|
|
20230724,190900,1772264220,11650,11650,11650,11650,0
|
|
20230724,190800,1772264220,11650,11650,11650,11650,0
|
|
20230724,190700,1772264220,11650,11650,11650,11650,0
|
|
20230724,190600,1772264220,11650,11650,11650,11650,0
|
|
20230724,190500,1772264220,11650,11650,11650,11650,0
|
|
20230724,190400,1772264220,11650,11650,11650,11650,0
|
|
20230724,190300,1772264220,11650,11650,11650,11650,0
|
|
20230724,190200,1772264220,11650,11650,11650,11650,0
|
|
20230724,190100,1772264220,11650,11650,11650,11650,0
|
|
20230724,190000,1772264220,11650,11650,11650,11650,0
|
|
20230724,185900,1772264220,11650,11650,11650,11650,0
|
|
20230724,185800,1772264220,11650,11650,11650,11650,0
|
|
20230724,185700,1772264220,11650,11650,11650,11650,0
|
|
20230724,185600,1772264220,11650,11650,11650,11650,0
|
|
20230724,185500,1772264220,11650,11650,11650,11650,0
|
|
20230724,185400,1772264220,11650,11650,11650,11650,0
|
|
20230724,185300,1772264220,11650,11650,11650,11650,0
|
|
20230724,185200,1772264220,11650,11650,11650,11650,0
|
|
20230724,185100,1772264220,11650,11650,11650,11650,0
|
|
20230724,185000,1772264220,11650,11650,11650,11650,0
|
|
20230724,184900,1772264220,11650,11650,11650,11650,2496
|
|
20230724,184800,1772264220,11650,11650,11650,11650,0
|
|
20230724,184700,1772264220,11650,11650,11650,11650,0
|
|
20230724,184600,1772264220,11650,11650,11650,11650,0
|
|
20230724,184500,1772264220,11650,11650,11650,11650,0
|
|
20230724,184400,1772264220,11650,11650,11650,11650,0
|
|
20230724,184300,1772264220,11650,11650,11650,11650,0
|
|
20230724,184200,1772264220,11650,11650,11650,11650,0
|
|
20230724,184100,1772264220,11650,11650,11650,11650,0
|
|
20230724,184000,1772264220,11650,11650,11650,11650,0
|
|
20230724,183900,1772264220,11650,11650,11650,11650,0
|
|
20230724,183800,1772264220,11650,11650,11650,11650,0
|
|
20230724,183700,1772264220,11650,11650,11650,11650,0
|
|
20230724,183600,1772264220,11650,11650,11650,11650,0
|
|
20230724,183500,1772264220,11650,11650,11650,11650,0
|
|
20230724,183400,1772264220,11650,11650,11650,11650,0
|
|
20230724,183300,1772264220,11650,11650,11650,11650,0
|
|
20230724,183200,1772264220,11650,11650,11650,11650,0
|
|
20230724,183100,1772264220,11650,11650,11650,11650,0
|
|
20230724,183000,1772264220,11650,11650,11650,11650,0
|
|
20230724,182900,1772264220,11650,11650,11650,11650,0
|
|
20230724,182800,1772264220,11650,11650,11650,11650,0
|
|
20230724,182700,1772264220,11650,11650,11650,11650,0
|
|
20230724,182600,1772264220,11650,11650,11650,11650,0
|
|
20230724,182500,1772264220,11650,11650,11650,11650,0
|
|
20230724,182400,1772264220,11650,11650,11650,11650,0
|
|
20230724,182300,1772264220,11650,11650,11650,11650,0
|
|
20230724,182200,1772264220,11650,11650,11650,11650,0
|
|
20230724,182100,1772264220,11650,11650,11650,11650,0
|
|
20230724,182000,1772264220,11650,11650,11650,11650,0
|
|
20230724,181900,1772264220,11650,11650,11650,11650,2496
|
|
20230724,181800,1772264220,11650,11650,11650,11650,0
|
|
20230724,181700,1772264220,11650,11650,11650,11650,0
|
|
20230724,181600,1772264220,11650,11650,11650,11650,0
|
|
20230724,181500,1772264220,11650,11650,11650,11650,0
|
|
20230724,181400,1772264220,11650,11650,11650,11650,0
|
|
20230724,181300,1772264220,11650,11650,11650,11650,0
|
|
20230724,181200,1772264220,11650,11650,11650,11650,0
|
|
20230724,181100,1772264220,11650,11650,11650,11650,0
|
|
20230724,181000,1772264220,11650,11650,11650,11650,0
|
|
20230724,180900,1772264220,11650,11650,11650,11650,0
|
|
20230724,180800,1772264220,11650,11650,11650,11650,0
|
|
20230724,180700,1772264220,11650,11650,11650,11650,0
|
|
20230724,180600,1772264220,11650,11650,11650,11650,0
|
|
20230724,180500,1772264220,11650,11650,11650,11650,0
|
|
20230724,180400,1772264220,11650,11650,11650,11650,0
|
|
20230724,180300,1772264220,11650,11650,11650,11650,0
|
|
20230724,180200,1772264220,11650,11650,11650,11650,0
|
|
20230724,180100,1772264220,11650,11650,11650,11650,0
|
|
20230724,180000,1772264220,11650,11650,11650,11650,0
|
|
20230724,175900,1772264220,11650,11650,11650,11650,0
|
|
20230724,175800,1772264220,11650,11650,11650,11650,0
|
|
20230724,175700,1772264220,11650,11650,11650,11650,0
|
|
20230724,175600,1772264220,11650,11650,11650,11650,0
|
|
20230724,175500,1772264220,11650,11650,11650,11650,0
|
|
20230724,175400,1772264220,11650,11650,11650,11650,0
|
|
20230724,175300,1772264220,11650,11650,11650,11650,0
|
|
20230724,175200,1772264220,11650,11650,11650,11650,0
|
|
20230724,175100,1772264220,11650,11650,11650,11650,0
|
|
20230724,175000,1772264220,11650,11650,11650,11650,0
|
|
20230724,174900,1772264220,11650,11650,11650,11650,2496
|
|
20230724,174800,1772264220,11650,11650,11650,11650,0
|
|
20230724,174700,1772264220,11650,11650,11650,11650,0
|
|
20230724,174600,1772264220,11650,11650,11650,11650,0
|
|
20230724,174500,1772264220,11650,11650,11650,11650,0
|
|
20230724,174400,1772264220,11650,11650,11650,11650,0
|
|
20230724,174300,1772264220,11650,11650,11650,11650,0
|
|
20230724,174200,1772264220,11650,11650,11650,11650,0
|
|
20230724,174100,1772264220,11650,11650,11650,11650,0
|
|
20230724,174000,1772264220,11650,11650,11650,11650,0
|
|
20230724,173900,1772264220,11650,11650,11650,11650,0
|
|
20230724,173800,1772264220,11650,11650,11650,11650,0
|
|
20230724,173700,1772264220,11650,11650,11650,11650,0
|
|
20230724,173600,1772264220,11650,11650,11650,11650,0
|
|
20230724,173500,1772264220,11650,11650,11650,11650,0
|
|
20230724,173400,1772264220,11650,11650,11650,11650,0
|
|
20230724,173300,1772264220,11650,11650,11650,11650,0
|
|
20230724,173200,1772264220,11650,11650,11650,11650,0
|
|
20230724,173100,1772264220,11650,11650,11650,11650,0
|
|
20230724,173000,1772264220,11650,11650,11650,11650,0
|
|
20230724,172900,1772264220,11650,11650,11650,11650,0
|
|
20230724,172800,1772264220,11650,11650,11650,11650,0
|
|
20230724,172700,1772264220,11650,11650,11650,11650,0
|
|
20230724,172600,1772264220,11650,11650,11650,11650,0
|
|
20230724,172500,1772264220,11650,11650,11650,11650,0
|
|
20230724,172400,1772264220,11650,11650,11650,11650,0
|
|
20230724,172300,1772264220,11650,11650,11650,11650,0
|
|
20230724,172200,1772264220,11650,11650,11650,11650,0
|
|
20230724,172100,1772264220,11650,11650,11650,11650,0
|
|
20230724,172000,1772264220,11650,11650,11650,11650,0
|
|
20230724,171900,1772264220,11650,11650,11650,11650,2496
|
|
20230724,171800,1772264220,11650,11650,11650,11650,0
|
|
20230724,171700,1772264220,11650,11650,11650,11650,0
|
|
20230724,171600,1772264220,11650,11650,11650,11650,0
|
|
20230724,171500,1772264220,11650,11650,11650,11650,0
|
|
20230724,171400,1772264220,11650,11650,11650,11650,0
|
|
20230724,171300,1772264220,11650,11650,11650,11650,0
|
|
20230724,171200,1772264220,11650,11650,11650,11650,0
|
|
20230724,171100,1772264220,11650,11650,11650,11650,0
|
|
20230724,171000,1772264220,11650,11650,11650,11650,0
|
|
20230724,170900,1772264220,11650,11650,11650,11650,0
|
|
20230724,170800,1772264220,11650,11650,11650,11650,0
|
|
20230724,170700,1772264220,11650,11650,11650,11650,0
|
|
20230724,170600,1772264220,11650,11650,11650,11650,0
|
|
20230724,170500,1772264220,11650,11650,11650,11650,0
|
|
20230724,170400,1772264220,11650,11650,11650,11650,0
|
|
20230724,170300,1772264220,11650,11650,11650,11650,0
|
|
20230724,170200,1772264220,11650,11650,11650,11650,0
|
|
20230724,170100,1772264220,11650,11650,11650,11650,0
|
|
20230724,170000,1772264220,11650,11650,11650,11650,0
|
|
20230724,165900,1772264220,11650,11650,11650,11650,0
|
|
20230724,165800,1772264220,11650,11650,11650,11650,0
|
|
20230724,165700,1772264220,11650,11650,11650,11650,0
|
|
20230724,165600,1772264220,11650,11650,11650,11650,0
|
|
20230724,165500,1772264220,11650,11650,11650,11650,0
|
|
20230724,165400,1772264220,11650,11650,11650,11650,0
|
|
20230724,165300,1772264220,11650,11650,11650,11650,0
|
|
20230724,165200,1772264220,11650,11650,11650,11650,0
|
|
20230724,165100,1772264220,11650,11650,11650,11650,0
|
|
20230724,165000,1772264220,11650,11650,11650,11650,0
|
|
20230724,164900,1772264220,11650,11650,11650,11650,2496
|
|
20230724,164800,1772264220,11650,11650,11650,11650,0
|
|
20230724,164700,1772264220,11650,11650,11650,11650,0
|
|
20230724,164600,1772264220,11650,11650,11650,11650,0
|
|
20230724,164500,1772264220,11650,11650,11650,11650,0
|
|
20230724,164400,1772264220,11650,11650,11650,11650,0
|
|
20230724,164300,1772264220,11650,11650,11650,11650,0
|
|
20230724,164200,1772264220,11650,11650,11650,11650,0
|
|
20230724,164100,1772264220,11650,11650,11650,11650,0
|
|
20230724,164000,1772264220,11650,11650,11650,11650,0
|
|
20230724,163900,1772264220,11650,11650,11650,11650,0
|
|
20230724,163800,1772264220,11650,11650,11650,11650,0
|
|
20230724,163700,1772264220,11650,11650,11650,11650,0
|
|
20230724,163600,1772264220,11650,11650,11650,11650,0
|
|
20230724,163500,1772264220,11650,11650,11650,11650,0
|
|
20230724,163400,1772264220,11650,11650,11650,11650,0
|
|
20230724,163300,1772264220,11650,11650,11650,11650,0
|
|
20230724,163200,1772264220,11650,11650,11650,11650,0
|
|
20230724,163100,1772264220,11650,11650,11650,11650,0
|
|
20230724,163000,1772264220,11650,11650,11650,11650,0
|
|
20230724,162900,1772264220,11650,11650,11650,11650,0
|
|
20230724,162800,1772264220,11650,11650,11650,11650,0
|
|
20230724,162700,1772264220,11650,11650,11650,11650,0
|
|
20230724,162600,1772264220,11650,11650,11650,11650,0
|
|
20230724,162500,1772264220,11650,11650,11650,11650,0
|
|
20230724,162400,1772264220,11650,11650,11650,11650,0
|
|
20230724,162300,1772264220,11650,11650,11650,11650,0
|
|
20230724,162200,1772264220,11650,11650,11650,11650,0
|
|
20230724,162100,1772264220,11650,11650,11650,11650,0
|
|
20230724,162000,1772264220,11650,11650,11650,11650,0
|
|
20230724,161900,1772264220,11650,11650,11650,11650,2496
|
|
20230724,161800,1772264220,11650,11650,11650,11650,0
|
|
20230724,161700,1772264220,11650,11650,11650,11650,0
|
|
20230724,161600,1772264220,11650,11650,11650,11650,0
|
|
20230724,161500,1772264220,11650,11650,11650,11650,0
|
|
20230724,161400,1772264220,11650,11650,11650,11650,0
|
|
20230724,161300,1772264220,11650,11650,11650,11650,0
|
|
20230724,161200,1772264220,11650,11650,11650,11650,0
|
|
20230724,161100,1772264220,11650,11650,11650,11650,0
|
|
20230724,161000,1772264220,11650,11650,11650,11650,0
|
|
20230724,160900,1772264220,11650,11650,11650,11650,0
|
|
20230724,160800,1772264220,11650,11650,11650,11650,0
|
|
20230724,160700,1772264220,11650,11650,11650,11650,0
|
|
20230724,160600,1772264220,11650,11650,11650,11650,0
|
|
20230724,160500,1772264220,11650,11650,11650,11650,0
|
|
20230724,160400,1772264220,11650,11650,11650,11650,0
|
|
20230724,160300,1772264220,11650,11650,11650,11650,0
|
|
20230724,160200,1772264220,11650,11650,11650,11650,0
|
|
20230724,160100,1772264220,11650,11650,11650,11650,0
|
|
20230724,160000,1772264220,11650,11650,11650,11650,0
|
|
20230724,155900,1772264220,11650,11650,11650,11650,0
|
|
20230724,155800,1772264220,11650,11650,11650,11650,0
|
|
20230724,155700,1772264220,11650,11650,11650,11650,0
|
|
20230724,155600,1772264220,11650,11650,11650,11650,0
|
|
20230724,155500,1772264220,11650,11650,11650,11650,0
|
|
20230724,155400,1772264220,11650,11650,11650,11650,0
|
|
20230724,155300,1772264220,11650,11650,11650,11650,0
|
|
20230724,155200,1772264220,11650,11650,11650,11650,0
|
|
20230724,155100,1772264220,11650,11650,11650,11650,0
|
|
20230724,155000,1772264220,11650,11650,11650,11650,0
|
|
20230724,154900,1772264220,11650,11650,11650,11650,2496
|
|
20230724,154800,1772264220,11650,11650,11650,11650,0
|
|
20230724,154700,1772264220,11650,11650,11650,11650,0
|
|
20230724,154600,1772264220,11650,11650,11650,11650,0
|
|
20230724,154500,1772264220,11650,11650,11650,11650,0
|
|
20230724,154400,1772264220,11650,11650,11650,11650,0
|
|
20230724,154300,1772264220,11650,11650,11650,11650,0
|
|
20230724,154200,1772264220,11650,11650,11650,11650,0
|
|
20230724,154100,1772264220,11650,11650,11650,11650,0
|
|
20230724,154000,1772264220,11650,11650,11650,11650,0
|
|
20230724,153900,1772264220,11650,11650,11650,11650,0
|
|
20230724,153800,1772264220,11650,11650,11650,11650,0
|
|
20230724,153700,1772264220,11650,11650,11650,11650,0
|
|
20230724,153600,1772264220,11650,11650,11650,11650,0
|
|
20230724,153500,1772264220,11650,11650,11650,11650,0
|
|
20230724,153400,1772264220,11650,11650,11650,11650,0
|
|
20230724,153300,1772264220,11650,11650,11650,11650,0
|
|
20230724,153200,1772264220,11650,11650,11650,11650,0
|
|
20230724,153100,1772264220,11650,11650,11650,11650,0
|
|
20230724,153000,1772264220,11650,11650,11650,11650,2496
|
|
20230724,152900,1743185820,11670,11670,11670,11670,0
|
|
20230724,152800,1743185820,11670,11670,11670,11670,0
|
|
20230724,152700,1743185820,11670,11670,11670,11670,0
|
|
20230724,152600,1743185820,11670,11670,11670,11670,0
|
|
20230724,152500,1743185820,11670,11670,11670,11670,0
|
|
20230724,152400,1743185820,11670,11670,11670,11670,0
|
|
20230724,152300,1743185820,11670,11670,11670,11670,0
|
|
20230724,152200,1743185820,11670,11670,11670,11670,0
|
|
20230724,152100,1743185820,11670,11670,11670,11670,0
|
|
20230724,152000,1743185820,11670,11670,11670,11670,0
|
|
20230724,151900,1743185820,11670,11680,11680,11650,125
|
|
20230724,151800,1741728120,11670,11670,11680,11660,665
|
|
20230724,151700,1733967240,11670,11660,11670,11660,1793
|
|
20230724,151600,1713060370,11670,11620,11670,11620,425
|
|
20230724,151500,1708112470,11620,11630,11630,11620,46
|
|
20230724,151400,1707577750,11630,11630,11630,11630,961
|
|
20230724,151300,1696401320,11640,11630,11640,11630,807
|
|
20230724,151200,1687015880,11630,11640,11640,11630,204
|
|
20230724,151100,1684643310,11640,11640,11640,11640,63
|
|
20230724,151000,1683909990,11640,11640,11640,11640,8
|
|
20230724,150900,1683816870,11630,11630,11630,11630,38
|
|
20230724,150800,1683374930,11630,11610,11630,11610,367
|
|
20230724,150700,1679111040,11610,11580,11610,11580,45
|
|
20230724,150600,1678588620,11610,11610,11610,11610,200
|
|
20230724,150500,1676266620,11610,11600,11610,11600,1001
|
|
20230724,150400,1664655010,11600,11600,11600,11600,0
|
|
20230724,150300,1664655010,11600,11570,11600,11570,25
|
|
20230724,150200,1664365210,11550,11550,11550,11550,0
|
|
20230724,150100,1664365210,11550,11550,11550,11550,49
|
|
20230724,150000,1663799260,11550,11550,11550,11550,0
|
|
20230724,145900,1663799260,11550,11550,11550,11550,0
|
|
20230724,145800,1663799260,11550,11550,11550,11550,261
|
|
20230724,145700,1660784710,11550,11550,11550,11550,0
|
|
20230724,145600,1660784710,11550,11560,11560,11550,70
|
|
20230724,145500,1659975800,11550,11550,11550,11550,0
|
|
20230724,145400,1659975800,11550,11540,11550,11540,289
|
|
20230724,145300,1656640300,11540,11550,11550,11540,93
|
|
20230724,145200,1655566520,11550,11550,11550,11550,4
|
|
20230724,145100,1655520320,11540,11560,11560,11540,324
|
|
20230724,145000,1651780510,11560,11560,11560,11560,59
|
|
20230724,144900,1651098470,11560,11560,11560,11560,3
|
|
20230724,144800,1651063790,11560,11560,11560,11560,13
|
|
20230724,144700,1650913510,11560,11560,11560,11560,22
|
|
20230724,144600,1650659190,11540,11540,11540,11540,709
|
|
20230724,144500,1642477330,11540,11540,11540,11540,203
|
|
20230724,144400,1640134710,11540,11540,11540,11540,0
|
|
20230724,144300,1640134710,11540,11540,11540,11540,0
|
|
20230724,144200,1640134710,11540,11540,11540,11540,0
|
|
20230724,144100,1640134710,11540,11560,11560,11540,471
|
|
20230724,144000,1634699030,11560,11560,11570,11560,340
|
|
20230724,143900,1630767370,11560,11560,11570,11560,163
|
|
20230724,143800,1628881600,11560,11570,11570,11560,233
|
|
20230724,143700,1626185870,11580,11580,11580,11580,0
|
|
20230724,143600,1626185870,11580,11580,11580,11580,1
|
|
20230724,143500,1626174290,11580,11580,11580,11580,2
|
|
20230724,143400,1626151130,11580,11580,11580,11580,8
|
|
20230724,143300,1626058490,11580,11580,11580,11580,90
|
|
20230724,143200,1625016290,11580,11580,11580,11580,131
|
|
20230724,143100,1623499310,11590,11560,11590,11560,16
|
|
20230724,143000,1623313940,11560,11560,11560,11560,4
|
|
20230724,142900,1623267700,11560,11570,11570,11560,44
|
|
20230724,142800,1622758650,11570,11570,11570,11570,74
|
|
20230724,142700,1621902470,11570,11570,11570,11570,15
|
|
20230724,142600,1621728920,11560,11560,11560,11560,3
|
|
20230724,142500,1621694240,11560,11570,11570,11560,103
|
|
20230724,142400,1620502560,11560,11560,11560,11560,1
|
|
20230724,142300,1620491000,11560,11560,11560,11560,0
|
|
20230724,142200,1620491000,11560,11560,11560,11560,49
|
|
20230724,142100,1619924560,11560,11560,11560,11560,148
|
|
20230724,142000,1618213680,11560,11510,11560,11510,13
|
|
20230724,141900,1618063750,11500,11550,11550,11500,2629
|
|
20230724,141800,1587816720,11510,11510,11510,11510,0
|
|
20230724,141700,1587816720,11510,11510,11510,11510,0
|
|
20230724,141600,1587816720,11510,11510,11510,11510,975
|
|
20230724,141500,1576594470,11510,11570,11570,11510,322
|
|
20230724,141400,1572880120,11570,11580,11580,11570,51
|
|
20230724,141300,1572289590,11620,11620,11620,11620,0
|
|
20230724,141200,1572289590,11620,11620,11620,11620,0
|
|
20230724,141100,1572289590,11620,11600,11620,11600,1280
|
|
20230724,141000,1557441390,11630,11630,11630,11630,0
|
|
20230724,140900,1557441390,11630,11590,11630,11590,60
|
|
20230724,140800,1556745910,11590,11600,11600,11580,549
|
|
20230724,140700,1550387650,11590,11590,11590,11590,139
|
|
20230724,140600,1548776640,11640,11640,11640,11640,2
|
|
20230724,140500,1548753360,11640,11640,11640,11640,15
|
|
20230724,140400,1548578760,11640,11640,11640,11640,0
|
|
20230724,140300,1548578760,11640,11640,11640,11640,5
|
|
20230724,140200,1548520560,11590,11600,11600,11590,336
|
|
20230724,140100,1544624460,11630,11630,11630,11630,99
|
|
20230724,140000,1543473090,11630,11630,11630,11630,168
|
|
20230724,135900,1541519250,11630,11630,11630,11630,0
|
|
20230724,135800,1541519250,11630,11630,11630,11630,5
|
|
20230724,135700,1541461100,11600,11600,11600,11600,150
|
|
20230724,135600,1539721100,11630,11640,11640,11630,49
|
|
20230724,135500,1539151210,11640,11640,11640,11640,70
|
|
20230724,135400,1538336410,11640,11640,11640,11640,30
|
|
20230724,135300,1537987210,11640,11640,11640,11640,74
|
|
20230724,135200,1537125850,11640,11640,11650,11640,508
|
|
20230724,135100,1531212400,11640,11660,11680,11640,638
|
|
20230724,135000,1523765410,11670,11660,11670,11660,10
|
|
20230724,134900,1523648800,11620,11610,11650,11610,65
|
|
20230724,134800,1522892380,11580,11650,11660,11580,141
|
|
20230724,134700,1521255640,11660,11550,11660,11550,1628
|
|
20230724,134600,1502361860,11550,11560,11560,11550,721
|
|
20230724,134500,1494032100,11560,11560,11560,11560,331
|
|
20230724,134400,1490205740,11560,11530,11560,11530,510
|
|
20230724,134300,1484325140,11520,11520,11520,11520,55
|
|
20230724,134200,1483691540,11520,11520,11520,11520,130
|
|
20230724,134100,1482193940,11520,11520,11520,11520,219
|
|
20230724,134000,1479671060,11580,11580,11580,11510,213
|
|
20230724,133900,1477210170,11580,11520,11580,11520,505
|
|
20230724,133800,1471392270,11590,11590,11590,11590,320
|
|
20230724,133700,1467683470,11590,11590,11590,11570,96
|
|
20230724,133600,1466572230,11580,11530,11590,11530,2083
|
|
20230724,133500,1442499640,11530,11490,11530,11490,535
|
|
20230724,133400,1436341480,11500,11500,11500,11500,0
|
|
20230724,133300,1436341480,11500,11490,11500,11490,226
|
|
20230724,133200,1433742490,11490,11510,11510,11490,29
|
|
20230724,133100,1433408960,11500,11480,11500,11480,526
|
|
20230724,133000,1427370400,11510,11510,11510,11510,0
|
|
20230724,132900,1427370400,11510,11490,11510,11470,559
|
|
20230724,132800,1420957910,11510,11480,11510,11480,512
|
|
20230724,132700,1415080000,11480,11480,11480,11480,198
|
|
20230724,132600,1412806960,11500,11490,11500,11480,832
|
|
20230724,132500,1403244730,11510,11510,11510,11510,1
|
|
20230724,132400,1403233220,11490,11490,11490,11490,56
|
|
20230724,132300,1402589780,11520,11520,11520,11520,0
|
|
20230724,132200,1402589780,11520,11520,11520,11520,0
|
|
20230724,132100,1402589780,11520,11510,11520,11510,2
|
|
20230724,132000,1402566750,11490,11520,11520,11490,14
|
|
20230724,131900,1402405740,11510,11500,11510,11490,465
|
|
20230724,131800,1397056090,11500,11480,11500,11480,26
|
|
20230724,131700,1396757370,11480,11480,11480,11460,526
|
|
20230724,131600,1390720200,11480,11480,11480,11480,1
|
|
20230724,131500,1390708720,11480,11500,11510,11480,5
|
|
20230724,131400,1390651270,11510,11500,11510,11500,20
|
|
20230724,131300,1390421220,11480,11500,11500,11480,10
|
|
20230724,131200,1390306300,11510,11510,11510,11510,5
|
|
20230724,131100,1390248750,11500,11490,11510,11490,453
|
|
20230724,131000,1385043350,11490,11490,11490,11490,1118
|
|
20230724,130900,1372197530,11490,11490,11490,11490,2
|
|
20230724,130800,1372174550,11490,11450,11490,11450,233
|
|
20230724,130700,1369501220,11450,11420,11450,11420,973
|
|
20230724,130600,1358360640,11420,11400,11420,11400,2091
|
|
20230724,130500,1334523020,11390,11390,11390,11390,17
|
|
20230724,130400,1334329390,11390,11390,11390,11390,5
|
|
20230724,130300,1334272440,11370,11350,11370,11340,1963
|
|
20230724,130200,1311961790,11370,11370,11370,11370,281
|
|
20230724,130100,1308766820,11340,11360,11370,11340,2200
|
|
20230724,130000,1283779740,11350,11360,11360,11350,609
|
|
20230724,125900,1276861600,11360,11360,11360,11360,104
|
|
20230724,125800,1275680160,11370,11370,11370,11370,0
|
|
20230724,125700,1275680160,11370,11350,11370,11350,98
|
|
20230724,125600,1274567760,11390,11400,11400,11390,21
|
|
20230724,125500,1274328520,11400,11400,11400,11390,225
|
|
20230724,125400,1271765710,11390,11390,11390,11390,371
|
|
20230724,125300,1267540020,11400,11390,11400,11340,1202
|
|
20230724,125200,1253888760,11400,11390,11400,11390,50
|
|
20230724,125100,1253319240,11360,11380,11380,11360,1861
|
|
20230724,125000,1232171720,11400,11400,11400,11390,406
|
|
20230724,124900,1227546550,11400,11400,11400,11390,107
|
|
20230724,124800,1226327570,11400,11390,11400,11390,120
|
|
20230724,124700,1224960570,11400,11400,11400,11380,65
|
|
20230724,124600,1224219760,11400,11400,11400,11400,20
|
|
20230724,124500,1223991760,11400,11380,11400,11380,279
|
|
20230724,124400,1220815160,11400,11400,11400,11400,0
|
|
20230724,124300,1220815160,11400,11390,11400,11390,158
|
|
20230724,124200,1219014340,11380,11380,11380,11380,402
|
|
20230724,124100,1214439580,11370,11370,11370,11370,0
|
|
20230724,124000,1214439580,11370,11370,11370,11370,211
|
|
20230724,123900,1212040510,11370,11380,11380,11370,1250
|
|
20230724,123800,1197823400,11380,11400,11400,11380,522
|
|
20230724,123700,1191882620,11400,11400,11400,11400,2
|
|
20230724,123600,1191859820,11390,11390,11390,11390,100
|
|
20230724,123500,1190720820,11400,11400,11400,11400,5
|
|
20230724,123400,1190663820,11370,11390,11390,11370,261
|
|
20230724,123300,1187693490,11390,11390,11390,11390,318
|
|
20230724,123200,1184071470,11390,11380,11390,11380,121
|
|
20230724,123100,1182693290,11390,11390,11390,11370,806
|
|
20230724,123000,1173514810,11390,11390,11390,11390,122
|
|
20230724,122900,1172125230,11390,11390,11390,11390,5
|
|
20230724,122800,1172068280,11390,11390,11390,11390,10
|
|
20230724,122700,1171954380,11370,11390,11390,11370,342
|
|
20230724,122600,1168064520,11390,11390,11390,11390,0
|
|
20230724,122500,1168064520,11390,11390,11390,11390,4
|
|
20230724,122400,1168018960,11400,11400,11400,11400,3
|
|
20230724,122300,1167984760,11380,11390,11390,11380,63
|
|
20230724,122200,1167267240,11410,11410,11410,11410,0
|
|
20230724,122100,1167267240,11410,11410,11410,11410,4
|
|
20230724,122000,1167221600,11410,11410,11410,11410,18
|
|
20230724,121900,1167016220,11410,11410,11410,11410,0
|
|
20230724,121800,1167016220,11410,11360,11410,11350,56
|
|
20230724,121700,1166380460,11350,11360,11360,11350,90
|
|
20230724,121600,1165358950,11350,11370,11410,11350,437
|
|
20230724,121500,1160389560,11370,11370,11370,11370,0
|
|
20230724,121400,1160389560,11370,11410,11410,11370,146
|
|
20230724,121300,1158725310,11410,11410,11410,11410,36
|
|
20230724,121200,1158314550,11400,11390,11400,11390,1025
|
|
20230724,121100,1146636500,11380,11370,11380,11370,96
|
|
20230724,121000,1145544120,11370,11380,11380,11370,90
|
|
20230724,120900,1144520620,11370,11380,11380,11370,43
|
|
20230724,120800,1144031580,11380,11380,11380,11380,0
|
|
20230724,120700,1144031580,11380,11390,11390,11380,7
|
|
20230724,120600,1143951860,11390,11390,11390,11390,0
|
|
20230724,120500,1143951860,11390,11370,11390,11370,61
|
|
20230724,120400,1143257090,11360,11360,11360,11360,9
|
|
20230724,120300,1143154850,11350,11350,11350,11350,234
|
|
20230724,120200,1140498950,11350,11350,11350,11350,537
|
|
20230724,120100,1134404000,11340,11340,11340,11340,4
|
|
20230724,120000,1134358640,11340,11340,11340,11340,100
|
|
20230724,115900,1133224640,11340,11350,11350,11340,1152
|
|
20230724,115800,1120149590,11340,11340,11340,11340,843
|
|
20230724,115700,1110589970,11350,11350,11350,11350,126
|
|
20230724,115600,1109159870,11350,11390,11390,11350,2234
|
|
20230724,115500,1083800970,11400,11380,11400,11380,800
|
|
20230724,115400,1074689970,11350,11350,11350,11350,103
|
|
20230724,115300,1073520920,11350,11360,11360,11350,915
|
|
20230724,115200,1063126820,11370,11370,11370,11370,101
|
|
20230724,115100,1061978450,11400,11370,11400,11360,222
|
|
20230724,115000,1059454910,11400,11400,11400,11400,0
|
|
20230724,114900,1059454910,11400,11370,11400,11370,83
|
|
20230724,114800,1058508770,11370,11370,11370,11370,60
|
|
20230724,114700,1057826570,11370,11380,11380,11370,668
|
|
20230724,114600,1050230010,11380,11380,11380,11380,81
|
|
20230724,114500,1049308230,11380,11380,11380,11380,0
|
|
20230724,114400,1049308230,11380,11370,11380,11370,289
|
|
20230724,114300,1046022290,11380,11390,11390,11380,37
|
|
20230724,114200,1045601040,11380,11380,11380,11380,0
|
|
20230724,114100,1045601040,11380,11380,11380,11380,179
|
|
20230724,114000,1043564020,11380,11380,11390,11380,36
|
|
20230724,113900,1043154250,11380,11410,11410,11380,64
|
|
20230724,113800,1042425540,11380,11390,11390,11380,119
|
|
20230724,113700,1041071210,11380,11380,11380,11380,0
|
|
20230724,113600,1041071210,11380,11420,11420,11380,129
|
|
20230724,113500,1039602030,11430,11430,11430,11430,30
|
|
20230724,113400,1039259130,11430,11430,11430,11430,30
|
|
20230724,113300,1038916230,11430,11430,11430,11430,108
|
|
20230724,113200,1037681790,11430,11430,11430,11430,16
|
|
20230724,113100,1037498910,11430,11430,11430,11430,5
|
|
20230724,113000,1037441760,11430,11430,11430,11430,4
|
|
20230724,112900,1037396040,11370,11410,11410,11370,68
|
|
20230724,112800,1036622600,11420,11370,11420,11370,1332
|
|
20230724,112700,1021476700,11370,11370,11370,11370,5
|
|
20230724,112600,1021419850,11370,11370,11370,11370,0
|
|
20230724,112500,1021419850,11370,11370,11370,11370,0
|
|
20230724,112400,1021419850,11370,11380,11380,11370,500
|
|
20230724,112300,1015732190,11380,11380,11380,11380,100
|
|
20230724,112200,1014594190,11380,11380,11390,11380,220
|
|
20230724,112100,1012090570,11390,11390,11390,11390,30
|
|
20230724,112000,1011748870,11390,11390,11390,11390,0
|
|
20230724,111900,1011748870,11390,11390,11390,11390,11
|
|
20230724,111800,1011623580,11390,11390,11390,11390,133
|
|
20230724,111700,1010108710,11390,11390,11390,11390,4
|
|
20230724,111600,1010063150,11390,11400,11400,11380,669
|
|
20230724,111500,1002438520,11400,11400,11400,11400,220
|
|
20230724,111400,999930520,11400,11400,11430,11400,301
|
|
20230724,111300,996499090,11400,11410,11410,11400,115
|
|
20230724,111200,995187820,11410,11410,11410,11410,1
|
|
20230724,111100,995176410,11400,11400,11400,11400,212
|
|
20230724,111000,992759610,11400,11430,11430,11400,151
|
|
20230724,110900,991037600,11430,11430,11430,11430,14
|
|
20230724,110800,990877580,11440,11440,11440,11440,19
|
|
20230724,110700,990660220,11450,11390,11450,11380,305
|
|
20230724,110600,987186390,11410,11470,11470,11400,1643
|
|
20230724,110500,968446900,11480,11480,11480,11480,0
|
|
20230724,110400,968446900,11480,11480,11480,11480,70
|
|
20230724,110300,967643300,11420,11420,11420,11420,0
|
|
20230724,110200,967643300,11420,11450,11450,11420,1206
|
|
20230724,110100,953869220,11450,11430,11450,11430,29
|
|
20230724,110000,953537290,11430,11430,11430,11430,394
|
|
20230724,105900,949033870,11450,11450,11450,11450,10
|
|
20230724,105800,948919370,11480,11480,11480,11480,0
|
|
20230724,105700,948919370,11480,11430,11480,11430,67
|
|
20230724,105600,948152710,11430,11430,11430,11430,0
|
|
20230724,105500,948152710,11430,11430,11430,11420,713
|
|
20230724,105400,940007640,11430,11500,11500,11430,110
|
|
20230724,105300,938745660,11500,11500,11500,11500,61
|
|
20230724,105200,938044160,11500,11500,11500,11500,30
|
|
20230724,105100,937699160,11500,11500,11500,11500,30
|
|
20230724,105000,937354160,11500,11500,11500,11500,77
|
|
20230724,104900,936468660,11500,11500,11500,11500,60
|
|
20230724,104800,935778660,11520,11450,11520,11450,102
|
|
20230724,104700,934605050,11450,11450,11510,11440,160
|
|
20230724,104600,932772060,11450,11450,11450,11450,4
|
|
20230724,104500,932726260,11520,11520,11520,11440,195
|
|
20230724,104400,930488490,11520,11520,11520,11520,52
|
|
20230724,104300,929889450,11520,11520,11520,11520,0
|
|
20230724,104200,929889450,11520,11520,11520,11520,41
|
|
20230724,104100,929417130,11520,11490,11520,11470,66
|
|
20230724,104000,928658890,11490,11490,11490,11490,4
|
|
20230724,103900,928612930,11520,11520,11520,11520,0
|
|
20230724,103800,928612930,11520,11510,11520,11490,100
|
|
20230724,103700,927463310,11520,11520,11520,11520,11
|
|
20230724,103600,927336590,11490,11520,11520,11490,42
|
|
20230724,103500,926853920,11500,11500,11500,11500,15
|
|
20230724,103400,926681420,11520,11520,11520,11520,33
|
|
20230724,103300,926301260,11530,11530,11530,11530,35
|
|
20230724,103200,925897710,11530,11520,11530,11520,226
|
|
20230724,103100,923294180,11520,11520,11520,11520,112
|
|
20230724,103000,922003940,11520,11520,11520,11520,30
|
|
20230724,102900,921658340,11520,11460,11520,11410,781
|
|
20230724,102800,912721170,11540,11490,11540,11490,350
|
|
20230724,102700,908689220,11460,11460,11460,11460,58
|
|
20230724,102600,908024540,11460,11440,11460,11440,201
|
|
20230724,102500,905723160,11440,11440,11440,11440,175
|
|
20230724,102400,903721160,11440,11440,11440,11440,189
|
|
20230724,102300,901559000,11450,11470,11470,11450,785
|
|
20230724,102200,892564310,11490,11490,11490,11490,1
|
|
20230724,102100,892552820,11490,11490,11490,11470,79
|
|
20230724,102000,891646050,11490,11540,11540,11470,243
|
|
20230724,101900,888854670,11530,11530,11530,11530,87
|
|
20230724,101800,887851560,11530,11530,11530,11530,86
|
|
20230724,101700,886859980,11530,11490,11530,11490,186
|
|
20230724,101600,884722800,11530,11510,11530,11500,230
|
|
20230724,101500,882075670,11540,11540,11540,11540,1
|
|
20230724,101400,882064130,11540,11520,11540,11510,312
|
|
20230724,101300,878469640,11540,11540,11540,11540,200
|
|
20230724,101200,876161640,11540,11540,11540,11540,0
|
|
20230724,101100,876161640,11540,11540,11540,11540,0
|
|
20230724,101000,876161640,11540,11540,11540,11540,1
|
|
20230724,100900,876150100,11560,11560,11560,11560,1
|
|
20230724,100800,876138540,11560,11560,11570,11560,771
|
|
20230724,100700,867223500,11550,11490,11550,11480,3659
|
|
20230724,100600,825123690,11470,11500,11500,11470,41
|
|
20230724,100500,824652520,11480,11480,11480,11480,40
|
|
20230724,100400,824193320,11510,11510,11510,11510,0
|
|
20230724,100300,824193320,11510,11510,11510,11510,50
|
|
20230724,100200,823617820,11510,11510,11510,11510,2
|
|
20230724,100100,823594800,11510,11510,11510,11510,25
|
|
20230724,100000,823307050,11510,11470,11510,11470,563
|
|
20230724,095900,816846480,11470,11470,11470,11470,11
|
|
20230724,095800,816720310,11460,11470,11470,11460,144
|
|
20230724,095700,815069940,11510,11510,11510,11510,3918
|
|
20230724,095600,769973760,11460,11460,11460,11460,396
|
|
20230724,095500,765435600,11460,11510,11510,11460,25
|
|
20230724,095400,765148410,11510,11480,11510,11470,1110
|
|
20230724,095300,752405700,11490,11510,11510,11490,1585
|
|
20230724,095200,734176550,11510,11510,11510,11510,0
|
|
20230724,095100,734176550,11510,11510,11560,11510,1078
|
|
20230724,095000,721763800,11520,11520,11520,11520,685
|
|
20230724,094900,713872600,11520,11560,11560,11510,121
|
|
20230724,094800,712479450,11520,11560,11560,11520,2
|
|
20230724,094700,712456370,11560,11580,11580,11560,130
|
|
20230724,094600,710951910,11590,11600,11600,11590,349
|
|
20230724,094500,706906960,11600,11580,11600,11580,502
|
|
20230724,094400,701089320,11580,11560,11580,11560,2751
|
|
20230724,094300,669262310,11560,11560,11560,11560,849
|
|
20230724,094200,659447870,11500,11500,11500,11500,74
|
|
20230724,094100,658596870,11500,11560,11560,11500,166
|
|
20230724,094000,656686460,11570,11570,11570,11510,109
|
|
20230724,093900,655429540,11570,11540,11570,11540,97
|
|
20230724,093800,654310130,11550,11550,11580,11550,262
|
|
20230724,093700,651283630,11490,11500,11500,11490,7
|
|
20230724,093600,651203170,11480,11480,11480,11480,0
|
|
20230724,093500,651203170,11480,11480,11480,11480,0
|
|
20230724,093400,651203170,11480,11480,11480,11480,1000
|
|
20230724,093300,639723170,11460,11590,11590,11460,688
|
|
20230724,093200,631800750,11590,11560,11600,11530,290
|
|
20230724,093100,628447380,11560,11450,11560,11440,2135
|
|
20230724,093000,603928960,11490,11490,11490,11490,11
|
|
20230724,092900,603802570,11440,11480,11490,11440,504
|
|
20230724,092800,598031740,11480,11450,11480,11450,24
|
|
20230724,092700,597756580,11450,11450,11450,11450,622
|
|
20230724,092600,590634680,11450,11460,11460,11450,359
|
|
20230724,092500,586523650,11470,11440,11470,11440,216
|
|
20230724,092400,584048230,11440,11410,11440,11340,2678
|
|
20230724,092300,553508450,11440,11410,11440,11410,507
|
|
20230724,092200,547713370,11410,11390,11420,11390,372
|
|
20230724,092100,543466310,11410,11420,11430,11330,796
|
|
20230724,092000,534374680,11420,11380,11420,11380,763
|
|
20230724,091900,525673510,11380,11290,11380,11290,486
|
|
20230724,091800,520180060,11290,11360,11390,11220,2941
|
|
20230724,091700,486933110,11390,11390,11390,11350,183
|
|
20230724,091600,484853190,11390,11410,11430,11350,1761
|
|
20230724,091500,464811910,11400,11430,11430,11400,1082
|
|
20230724,091400,452463320,11430,11490,11490,11420,1585
|
|
20230724,091300,434327180,11500,11510,11510,11500,136
|
|
20230724,091200,432762460,11510,11510,11510,11510,1
|
|
20230724,091100,432750950,11500,11400,11600,11400,6788
|
|
20230724,091000,354780340,11400,11430,11430,11400,590
|
|
20230724,090900,348043030,11430,11460,11460,11430,453
|
|
20230724,090800,342854820,11410,11450,11500,11400,2582
|
|
20230724,090700,313341360,11540,11560,11660,11130,9114
|
|
20230724,090600,209094730,11540,11570,11640,11540,2038
|
|
20230724,090500,185464710,11570,11590,11590,11560,804
|
|
20230724,090400,176164130,11600,11660,11660,11600,103
|
|
20230724,090300,174964210,11690,11600,11690,11330,6364
|
|
20230724,090200,101711690,11600,11680,11710,11600,2276
|
|
20230724,090100,75216660,11690,11750,11750,11690,3919
|
|
20230724,090000,29339750,11750,11750,11750,11750,2497
|