633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,193000,3064758910,13360,13360,13360,13360,7157
|
|
20240723,192900,3064758910,13360,13360,13360,13360,0
|
|
20240723,192800,3064758910,13360,13360,13360,13360,0
|
|
20240723,192700,3064758910,13360,13360,13360,13360,0
|
|
20240723,192600,3064758910,13360,13360,13360,13360,0
|
|
20240723,192500,3064758910,13360,13360,13360,13360,0
|
|
20240723,192400,3064758910,13360,13360,13360,13360,0
|
|
20240723,192300,3064758910,13360,13360,13360,13360,0
|
|
20240723,192200,3064758910,13360,13360,13360,13360,0
|
|
20240723,192100,3064758910,13360,13360,13360,13360,0
|
|
20240723,192000,3064758910,13360,13360,13360,13360,0
|
|
20240723,191900,3064758910,13360,13360,13360,13360,0
|
|
20240723,191800,3064758910,13360,13360,13360,13360,0
|
|
20240723,191700,3064758910,13360,13360,13360,13360,0
|
|
20240723,191600,3064758910,13360,13360,13360,13360,0
|
|
20240723,191500,3064758910,13360,13360,13360,13360,0
|
|
20240723,191400,3064758910,13360,13360,13360,13360,0
|
|
20240723,191300,3064758910,13360,13360,13360,13360,0
|
|
20240723,191200,3064758910,13360,13360,13360,13360,0
|
|
20240723,191100,3064758910,13360,13360,13360,13360,0
|
|
20240723,191000,3064758910,13360,13360,13360,13360,0
|
|
20240723,190900,3064758910,13360,13360,13360,13360,0
|
|
20240723,190800,3064758910,13360,13360,13360,13360,0
|
|
20240723,190700,3064758910,13360,13360,13360,13360,0
|
|
20240723,190600,3064758910,13360,13360,13360,13360,0
|
|
20240723,190500,3064758910,13360,13360,13360,13360,0
|
|
20240723,190400,3064758910,13360,13360,13360,13360,0
|
|
20240723,190300,3064758910,13360,13360,13360,13360,0
|
|
20240723,190200,3064758910,13360,13360,13360,13360,0
|
|
20240723,190100,3064758910,13360,13360,13360,13360,0
|
|
20240723,190000,3064758910,13360,13360,13360,13360,7157
|
|
20240723,185900,3064758910,13360,13360,13360,13360,0
|
|
20240723,185800,3064758910,13360,13360,13360,13360,0
|
|
20240723,185700,3064758910,13360,13360,13360,13360,0
|
|
20240723,185600,3064758910,13360,13360,13360,13360,0
|
|
20240723,185500,3064758910,13360,13360,13360,13360,0
|
|
20240723,185400,3064758910,13360,13360,13360,13360,0
|
|
20240723,185300,3064758910,13360,13360,13360,13360,0
|
|
20240723,185200,3064758910,13360,13360,13360,13360,0
|
|
20240723,185100,3064758910,13360,13360,13360,13360,0
|
|
20240723,185000,3064758910,13360,13360,13360,13360,0
|
|
20240723,184900,3064758910,13360,13360,13360,13360,0
|
|
20240723,184800,3064758910,13360,13360,13360,13360,0
|
|
20240723,184700,3064758910,13360,13360,13360,13360,0
|
|
20240723,184600,3064758910,13360,13360,13360,13360,0
|
|
20240723,184500,3064758910,13360,13360,13360,13360,0
|
|
20240723,184400,3064758910,13360,13360,13360,13360,0
|
|
20240723,184300,3064758910,13360,13360,13360,13360,0
|
|
20240723,184200,3064758910,13360,13360,13360,13360,0
|
|
20240723,184100,3064758910,13360,13360,13360,13360,0
|
|
20240723,184000,3064758910,13360,13360,13360,13360,0
|
|
20240723,183900,3064758910,13360,13360,13360,13360,0
|
|
20240723,183800,3064758910,13360,13360,13360,13360,0
|
|
20240723,183700,3064758910,13360,13360,13360,13360,0
|
|
20240723,183600,3064758910,13360,13360,13360,13360,0
|
|
20240723,183500,3064758910,13360,13360,13360,13360,0
|
|
20240723,183400,3064758910,13360,13360,13360,13360,0
|
|
20240723,183300,3064758910,13360,13360,13360,13360,0
|
|
20240723,183200,3064758910,13360,13360,13360,13360,0
|
|
20240723,183100,3064758910,13360,13360,13360,13360,0
|
|
20240723,183000,3064758910,13360,13360,13360,13360,7157
|
|
20240723,182900,3064758910,13360,13360,13360,13360,0
|
|
20240723,182800,3064758910,13360,13360,13360,13360,0
|
|
20240723,182700,3064758910,13360,13360,13360,13360,0
|
|
20240723,182600,3064758910,13360,13360,13360,13360,0
|
|
20240723,182500,3064758910,13360,13360,13360,13360,0
|
|
20240723,182400,3064758910,13360,13360,13360,13360,0
|
|
20240723,182300,3064758910,13360,13360,13360,13360,0
|
|
20240723,182200,3064758910,13360,13360,13360,13360,0
|
|
20240723,182100,3064758910,13360,13360,13360,13360,0
|
|
20240723,182000,3064758910,13360,13360,13360,13360,0
|
|
20240723,181900,3064758910,13360,13360,13360,13360,0
|
|
20240723,181800,3064758910,13360,13360,13360,13360,0
|
|
20240723,181700,3064758910,13360,13360,13360,13360,0
|
|
20240723,181600,3064758910,13360,13360,13360,13360,0
|
|
20240723,181500,3064758910,13360,13360,13360,13360,0
|
|
20240723,181400,3064758910,13360,13360,13360,13360,0
|
|
20240723,181300,3064758910,13360,13360,13360,13360,0
|
|
20240723,181200,3064758910,13360,13360,13360,13360,0
|
|
20240723,181100,3064758910,13360,13360,13360,13360,0
|
|
20240723,181000,3064758910,13360,13360,13360,13360,0
|
|
20240723,180900,3064758910,13360,13360,13360,13360,0
|
|
20240723,180800,3064758910,13360,13360,13360,13360,0
|
|
20240723,180700,3064758910,13360,13360,13360,13360,0
|
|
20240723,180600,3064758910,13360,13360,13360,13360,0
|
|
20240723,180500,3064758910,13360,13360,13360,13360,0
|
|
20240723,180400,3064758910,13360,13360,13360,13360,0
|
|
20240723,180300,3064758910,13360,13360,13360,13360,0
|
|
20240723,180200,3064758910,13360,13360,13360,13360,0
|
|
20240723,180100,3064758910,13360,13360,13360,13360,0
|
|
20240723,180000,3064758910,13360,13360,13360,13360,7157
|
|
20240723,175900,3064758910,13360,13360,13360,13360,0
|
|
20240723,175800,3064758910,13360,13360,13360,13360,0
|
|
20240723,175700,3064758910,13360,13360,13360,13360,0
|
|
20240723,175600,3064758910,13360,13360,13360,13360,0
|
|
20240723,175500,3064758910,13360,13360,13360,13360,0
|
|
20240723,175400,3064758910,13360,13360,13360,13360,0
|
|
20240723,175300,3064758910,13360,13360,13360,13360,0
|
|
20240723,175200,3064758910,13360,13360,13360,13360,0
|
|
20240723,175100,3064758910,13360,13360,13360,13360,0
|
|
20240723,175000,3064758910,13360,13360,13360,13360,0
|
|
20240723,174900,3064758910,13360,13360,13360,13360,0
|
|
20240723,174800,3064758910,13360,13360,13360,13360,0
|
|
20240723,174700,3064758910,13360,13360,13360,13360,0
|
|
20240723,174600,3064758910,13360,13360,13360,13360,0
|
|
20240723,174500,3064758910,13360,13360,13360,13360,0
|
|
20240723,174400,3064758910,13360,13360,13360,13360,0
|
|
20240723,174300,3064758910,13360,13360,13360,13360,0
|
|
20240723,174200,3064758910,13360,13360,13360,13360,0
|
|
20240723,174100,3064758910,13360,13360,13360,13360,0
|
|
20240723,174000,3064758910,13360,13360,13360,13360,0
|
|
20240723,173900,3064758910,13360,13360,13360,13360,0
|
|
20240723,173800,3064758910,13360,13360,13360,13360,0
|
|
20240723,173700,3064758910,13360,13360,13360,13360,0
|
|
20240723,173600,3064758910,13360,13360,13360,13360,0
|
|
20240723,173500,3064758910,13360,13360,13360,13360,0
|
|
20240723,173400,3064758910,13360,13360,13360,13360,0
|
|
20240723,173300,3064758910,13360,13360,13360,13360,0
|
|
20240723,173200,3064758910,13360,13360,13360,13360,0
|
|
20240723,173100,3064758910,13360,13360,13360,13360,0
|
|
20240723,173000,3064758910,13360,13360,13360,13360,7157
|
|
20240723,172900,3064758910,13360,13360,13360,13360,0
|
|
20240723,172800,3064758910,13360,13360,13360,13360,0
|
|
20240723,172700,3064758910,13360,13360,13360,13360,0
|
|
20240723,172600,3064758910,13360,13360,13360,13360,0
|
|
20240723,172500,3064758910,13360,13360,13360,13360,0
|
|
20240723,172400,3064758910,13360,13360,13360,13360,0
|
|
20240723,172300,3064758910,13360,13360,13360,13360,0
|
|
20240723,172200,3064758910,13360,13360,13360,13360,0
|
|
20240723,172100,3064758910,13360,13360,13360,13360,0
|
|
20240723,172000,3064758910,13360,13360,13360,13360,0
|
|
20240723,171900,3064758910,13360,13360,13360,13360,0
|
|
20240723,171800,3064758910,13360,13360,13360,13360,0
|
|
20240723,171700,3064758910,13360,13360,13360,13360,0
|
|
20240723,171600,3064758910,13360,13360,13360,13360,0
|
|
20240723,171500,3064758910,13360,13360,13360,13360,0
|
|
20240723,171400,3064758910,13360,13360,13360,13360,0
|
|
20240723,171300,3064758910,13360,13360,13360,13360,0
|
|
20240723,171200,3064758910,13360,13360,13360,13360,0
|
|
20240723,171100,3064758910,13360,13360,13360,13360,0
|
|
20240723,171000,3064758910,13360,13360,13360,13360,0
|
|
20240723,170900,3064758910,13360,13360,13360,13360,0
|
|
20240723,170800,3064758910,13360,13360,13360,13360,0
|
|
20240723,170700,3064758910,13360,13360,13360,13360,0
|
|
20240723,170600,3064758910,13360,13360,13360,13360,0
|
|
20240723,170500,3064758910,13360,13360,13360,13360,0
|
|
20240723,170400,3064758910,13360,13360,13360,13360,0
|
|
20240723,170300,3064758910,13360,13360,13360,13360,0
|
|
20240723,170200,3064758910,13360,13360,13360,13360,0
|
|
20240723,170100,3064758910,13360,13360,13360,13360,0
|
|
20240723,170000,3064758910,13360,13360,13360,13360,7157
|
|
20240723,165900,3064758910,13360,13360,13360,13360,0
|
|
20240723,165800,3064758910,13360,13360,13360,13360,0
|
|
20240723,165700,3064758910,13360,13360,13360,13360,0
|
|
20240723,165600,3064758910,13360,13360,13360,13360,0
|
|
20240723,165500,3064758910,13360,13360,13360,13360,0
|
|
20240723,165400,3064758910,13360,13360,13360,13360,0
|
|
20240723,165300,3064758910,13360,13360,13360,13360,0
|
|
20240723,165200,3064758910,13360,13360,13360,13360,0
|
|
20240723,165100,3064758910,13360,13360,13360,13360,0
|
|
20240723,165000,3064758910,13360,13360,13360,13360,0
|
|
20240723,164900,3064758910,13360,13360,13360,13360,0
|
|
20240723,164800,3064758910,13360,13360,13360,13360,0
|
|
20240723,164700,3064758910,13360,13360,13360,13360,0
|
|
20240723,164600,3064758910,13360,13360,13360,13360,0
|
|
20240723,164500,3064758910,13360,13360,13360,13360,0
|
|
20240723,164400,3064758910,13360,13360,13360,13360,0
|
|
20240723,164300,3064758910,13360,13360,13360,13360,0
|
|
20240723,164200,3064758910,13360,13360,13360,13360,0
|
|
20240723,164100,3064758910,13360,13360,13360,13360,0
|
|
20240723,164000,3064758910,13360,13360,13360,13360,0
|
|
20240723,163900,3064758910,13360,13360,13360,13360,0
|
|
20240723,163800,3064758910,13360,13360,13360,13360,0
|
|
20240723,163700,3064758910,13360,13360,13360,13360,0
|
|
20240723,163600,3064758910,13360,13360,13360,13360,0
|
|
20240723,163500,3064758910,13360,13360,13360,13360,0
|
|
20240723,163400,3064758910,13360,13360,13360,13360,0
|
|
20240723,163300,3064758910,13360,13360,13360,13360,0
|
|
20240723,163200,3064758910,13360,13360,13360,13360,0
|
|
20240723,163100,3064758910,13360,13360,13360,13360,0
|
|
20240723,163000,3064758910,13360,13360,13360,13360,7157
|
|
20240723,162900,3064758910,13360,13360,13360,13360,0
|
|
20240723,162800,3064758910,13360,13360,13360,13360,0
|
|
20240723,162700,3064758910,13360,13360,13360,13360,0
|
|
20240723,162600,3064758910,13360,13360,13360,13360,0
|
|
20240723,162500,3064758910,13360,13360,13360,13360,0
|
|
20240723,162400,3064758910,13360,13360,13360,13360,0
|
|
20240723,162300,3064758910,13360,13360,13360,13360,0
|
|
20240723,162200,3064758910,13360,13360,13360,13360,0
|
|
20240723,162100,3064758910,13360,13360,13360,13360,0
|
|
20240723,162000,3064758910,13360,13360,13360,13360,0
|
|
20240723,161900,3064758910,13360,13360,13360,13360,0
|
|
20240723,161800,3064758910,13360,13360,13360,13360,0
|
|
20240723,161700,3064758910,13360,13360,13360,13360,0
|
|
20240723,161600,3064758910,13360,13360,13360,13360,0
|
|
20240723,161500,3064758910,13360,13360,13360,13360,0
|
|
20240723,161400,3064758910,13360,13360,13360,13360,0
|
|
20240723,161300,3064758910,13360,13360,13360,13360,0
|
|
20240723,161200,3064758910,13360,13360,13360,13360,0
|
|
20240723,161100,3064758910,13360,13360,13360,13360,0
|
|
20240723,161000,3064758910,13360,13360,13360,13360,0
|
|
20240723,160900,3064758910,13360,13360,13360,13360,0
|
|
20240723,160800,3064758910,13360,13360,13360,13360,0
|
|
20240723,160700,3064758910,13360,13360,13360,13360,0
|
|
20240723,160600,3064758910,13360,13360,13360,13360,0
|
|
20240723,160500,3064758910,13360,13360,13360,13360,0
|
|
20240723,160400,3064758910,13360,13360,13360,13360,0
|
|
20240723,160300,3064758910,13360,13360,13360,13360,0
|
|
20240723,160200,3064758910,13360,13360,13360,13360,0
|
|
20240723,160100,3064758910,13360,13360,13360,13360,0
|
|
20240723,160000,3064758910,13360,13360,13360,13360,7157
|
|
20240723,155900,3064758910,13360,13360,13360,13360,0
|
|
20240723,155800,3064758910,13360,13360,13360,13360,0
|
|
20240723,155700,3064758910,13360,13360,13360,13360,0
|
|
20240723,155600,3064758910,13360,13360,13360,13360,0
|
|
20240723,155500,3064758910,13360,13360,13360,13360,0
|
|
20240723,155400,3064758910,13360,13360,13360,13360,0
|
|
20240723,155300,3064758910,13360,13360,13360,13360,0
|
|
20240723,155200,3064758910,13360,13360,13360,13360,0
|
|
20240723,155100,3064758910,13360,13360,13360,13360,0
|
|
20240723,155000,3064758910,13360,13360,13360,13360,0
|
|
20240723,154900,3064758910,13360,13360,13360,13360,0
|
|
20240723,154800,3064758910,13360,13360,13360,13360,0
|
|
20240723,154700,3064758910,13360,13360,13360,13360,0
|
|
20240723,154600,3064758910,13360,13360,13360,13360,0
|
|
20240723,154500,3064758910,13360,13360,13360,13360,0
|
|
20240723,154400,3064758910,13360,13360,13360,13360,0
|
|
20240723,154300,3064758910,13360,13360,13360,13360,0
|
|
20240723,154200,3064758910,13360,13360,13360,13360,0
|
|
20240723,154100,3064758910,13360,13360,13360,13360,0
|
|
20240723,154000,3064758910,13360,13360,13360,13360,0
|
|
20240723,153900,3064758910,13360,13360,13360,13360,0
|
|
20240723,153800,3064758910,13360,13360,13360,13360,0
|
|
20240723,153700,3064758910,13360,13360,13360,13360,0
|
|
20240723,153600,3064758910,13360,13360,13360,13360,0
|
|
20240723,153500,3064758910,13360,13360,13360,13360,0
|
|
20240723,153400,3064758910,13360,13360,13360,13360,0
|
|
20240723,153300,3064758910,13360,13360,13360,13360,0
|
|
20240723,153200,3064758910,13360,13360,13360,13360,0
|
|
20240723,153100,3064758910,13360,13360,13360,13360,0
|
|
20240723,153000,3064758910,13360,13360,13360,13360,14314
|
|
20240723,152900,2969141390,13400,13400,13400,13400,0
|
|
20240723,152800,2969141390,13400,13400,13400,13400,0
|
|
20240723,152700,2969141390,13400,13400,13400,13400,0
|
|
20240723,152600,2969141390,13400,13400,13400,13400,0
|
|
20240723,152500,2969141390,13400,13400,13400,13400,0
|
|
20240723,152400,2969141390,13400,13400,13400,13400,0
|
|
20240723,152300,2969141390,13400,13400,13400,13400,0
|
|
20240723,152200,2969141390,13400,13400,13400,13400,0
|
|
20240723,152100,2969141390,13400,13400,13400,13400,0
|
|
20240723,152000,2969141390,13400,13400,13400,13400,0
|
|
20240723,151900,2969141390,13400,13300,13400,13290,3365
|
|
20240723,151800,2924302960,13320,13380,13380,13280,5297
|
|
20240723,151700,2853731430,13370,13410,13420,13370,2638
|
|
20240723,151600,2818389350,13410,13460,13460,13410,1494
|
|
20240723,151500,2798308040,13470,13480,13490,13450,1766
|
|
20240723,151400,2774515870,13490,13490,13500,13490,3123
|
|
20240723,151300,2732386440,13490,13510,13510,13490,7347
|
|
20240723,151200,2633220760,13500,13520,13520,13500,3539
|
|
20240723,151100,2585419230,13520,13520,13520,13510,419
|
|
20240723,151000,2579756520,13520,13520,13530,13510,1340
|
|
20240723,150900,2561649790,13520,13520,13530,13520,645
|
|
20240723,150800,2552929050,13520,13510,13520,13510,361
|
|
20240723,150700,2548049090,13520,13520,13530,13510,1165
|
|
20240723,150600,2532297850,13520,13520,13530,13520,1126
|
|
20240723,150500,2517074320,13530,13540,13540,13520,1466
|
|
20240723,150400,2497242810,13550,13540,13550,13520,413
|
|
20240723,150300,2491656360,13550,13550,13550,13530,2443
|
|
20240723,150200,2458593290,13550,13560,13570,13550,3474
|
|
20240723,150100,2411502560,13570,13570,13570,13560,869
|
|
20240723,150000,2399716880,13570,13570,13570,13560,1618
|
|
20240723,145900,2377761580,13570,13570,13570,13570,385
|
|
20240723,145800,2372537130,13580,13590,13590,13570,300
|
|
20240723,145700,2368464530,13580,13580,13580,13580,28
|
|
20240723,145600,2368084290,13590,13580,13590,13570,2001
|
|
20240723,145500,2340926650,13580,13600,13600,13580,174
|
|
20240723,145400,2338561420,13630,13610,13630,13590,776
|
|
20240723,145300,2328000060,13650,13590,13650,13590,1341
|
|
20240723,145200,2309749850,13580,13610,13610,13580,781
|
|
20240723,145100,2299128840,13590,13590,13610,13580,125
|
|
20240723,145000,2297429550,13590,13590,13590,13590,104
|
|
20240723,144900,2296016190,13590,13600,13600,13590,646
|
|
20240723,144800,2287234000,13610,13630,13630,13610,64
|
|
20240723,144700,2286362270,13630,13630,13630,13630,0
|
|
20240723,144600,2286362270,13630,13610,13630,13600,908
|
|
20240723,144500,2274000920,13620,13610,13620,13610,303
|
|
20240723,144400,2269877080,13610,13620,13620,13610,16
|
|
20240723,144300,2269659310,13610,13600,13610,13600,23
|
|
20240723,144200,2269346490,13600,13600,13600,13590,385
|
|
20240723,144100,2264113490,13600,13590,13600,13590,65
|
|
20240723,144000,2263229640,13590,13600,13600,13590,128
|
|
20240723,143900,2261489340,13600,13610,13610,13600,16
|
|
20240723,143800,2261271730,13610,13610,13610,13610,17
|
|
20240723,143700,2261040360,13610,13600,13610,13600,16
|
|
20240723,143600,2260822750,13600,13590,13600,13580,159
|
|
20240723,143500,2258662580,13600,13600,13600,13600,2018
|
|
20240723,143400,2231217780,13610,13610,13610,13610,15
|
|
20240723,143300,2231013630,13610,13620,13620,13610,104
|
|
20240723,143200,2229598160,13620,13610,13620,13610,16
|
|
20240723,143100,2229380390,13620,13600,13620,13600,670
|
|
20240723,143000,2220267840,13600,13610,13610,13600,522
|
|
20240723,142900,2213168600,13610,13610,13610,13610,53
|
|
20240723,142800,2212447270,13610,13640,13640,13610,1254
|
|
20240723,142700,2195363460,13660,13650,13660,13650,27
|
|
20240723,142600,2194994850,13650,13660,13660,13650,32
|
|
20240723,142500,2194558040,13650,13670,13670,13650,100
|
|
20240723,142400,2193191210,13670,13680,13680,13670,435
|
|
20240723,142300,2187244130,13690,13670,13690,13670,523
|
|
20240723,142200,2180089180,13680,13680,13690,13670,176
|
|
20240723,142100,2177683160,13690,13680,13690,13670,161
|
|
20240723,142000,2175480840,13690,13680,13690,13680,21
|
|
20240723,141900,2175193550,13680,13690,13690,13680,146
|
|
20240723,141800,2173196260,13690,13650,13690,13650,6901
|
|
20240723,141700,2078793150,13650,13640,13650,13640,290
|
|
20240723,141600,2074836140,13640,13620,13640,13620,1118
|
|
20240723,141500,2059592730,13620,13630,13630,13620,19
|
|
20240723,141400,2059333910,13630,13630,13630,13620,22
|
|
20240723,141300,2059034090,13620,13630,13640,13620,41
|
|
20240723,141200,2058475390,13630,13620,13630,13620,204
|
|
20240723,141100,2055695030,13620,13620,13630,13620,502
|
|
20240723,141000,2048853370,13610,13590,13610,13580,474
|
|
20240723,140900,2042402820,13590,13590,13610,13590,567
|
|
20240723,140800,2034690730,13590,13590,13590,13550,7151
|
|
20240723,140700,1937722900,13590,13600,13600,13590,58
|
|
20240723,140600,1936934110,13600,13590,13600,13590,63
|
|
20240723,140500,1936077780,13590,13600,13610,13590,2072
|
|
20240723,140400,1907909050,13590,13590,13590,13590,15
|
|
20240723,140300,1907705200,13590,13590,13590,13590,0
|
|
20240723,140200,1907705200,13590,13590,13590,13590,18
|
|
20240723,140100,1907460580,13600,13590,13600,13590,117
|
|
20240723,140000,1905870440,13590,13590,13590,13590,555
|
|
20240723,135900,1898327990,13600,13600,13600,13590,113
|
|
20240723,135800,1896791280,13600,13610,13610,13600,6
|
|
20240723,135700,1896709670,13600,13610,13610,13600,19
|
|
20240723,135600,1896451230,13610,13610,13610,13610,12
|
|
20240723,135500,1896287910,13610,13610,13610,13600,25
|
|
20240723,135400,1895947810,13600,13600,13600,13600,235
|
|
20240723,135300,1892751810,13590,13600,13600,13590,16
|
|
20240723,135200,1892534360,13590,13580,13590,13580,412
|
|
20240723,135100,1886935430,13580,13580,13580,13580,0
|
|
20240723,135000,1886935430,13580,13580,13580,13580,17
|
|
20240723,134900,1886704570,13580,13580,13580,13580,179
|
|
20240723,134800,1884273750,13590,13590,13600,13580,27
|
|
20240723,134700,1883906960,13590,13580,13590,13560,1677
|
|
20240723,134600,1861146450,13590,13600,13600,13580,32
|
|
20240723,134500,1860711710,13600,13600,13600,13600,12
|
|
20240723,134400,1860548510,13590,13590,13590,13590,16
|
|
20240723,134300,1860331070,13600,13600,13600,13600,690
|
|
20240723,134200,1850947070,13610,13610,13610,13610,145
|
|
20240723,134100,1848973620,13610,13620,13620,13610,662
|
|
20240723,134000,1839963730,13620,13620,13620,13620,3
|
|
20240723,133900,1839922870,13620,13620,13620,13610,66
|
|
20240723,133800,1839024160,13620,13600,13620,13600,549
|
|
20240723,133700,1831554120,13590,13580,13590,13580,169
|
|
20240723,133600,1829257560,13560,13590,13590,13560,908
|
|
20240723,133500,1816922870,13580,13580,13580,13580,69
|
|
20240723,133400,1815985850,13580,13570,13580,13570,2
|
|
20240723,133300,1815958700,13580,13580,13580,13560,371
|
|
20240723,133200,1810924620,13580,13610,13610,13580,3176
|
|
20240723,133100,1767744420,13620,13620,13620,13620,78
|
|
20240723,133000,1766682060,13620,13620,13620,13620,16
|
|
20240723,132900,1766464140,13620,13620,13620,13620,142
|
|
20240723,132800,1764530100,13630,13630,13630,13630,15
|
|
20240723,132700,1764325650,13630,13670,13670,13630,1790
|
|
20240723,132600,1739911990,13680,13670,13680,13650,301
|
|
20240723,132500,1735802120,13670,13680,13680,13670,11
|
|
20240723,132400,1735651740,13670,13670,13670,13670,103
|
|
20240723,132300,1734243730,13680,13670,13680,13670,2679
|
|
20240723,132200,1697596870,13670,13640,13680,13640,13084
|
|
20240723,132100,1518979600,13640,13640,13650,13640,963
|
|
20240723,132000,1505840880,13630,13640,13640,13630,17
|
|
20240723,131900,1505609150,13640,13630,13640,13630,16
|
|
20240723,131800,1505391060,13630,13630,13630,13630,0
|
|
20240723,131700,1505391060,13630,13630,13630,13630,52
|
|
20240723,131600,1504682300,13640,13640,13640,13640,25
|
|
20240723,131500,1504341300,13630,13610,13630,13610,274
|
|
20240723,131400,1500611420,13600,13580,13600,13580,1441
|
|
20240723,131300,1481032830,13570,13570,13570,13570,25
|
|
20240723,131200,1480693580,13580,13570,13580,13570,176
|
|
20240723,131100,1478305250,13570,13570,13570,13570,15
|
|
20240723,131000,1478101700,13580,13570,13580,13570,23
|
|
20240723,130900,1477789510,13580,13580,13580,13580,3
|
|
20240723,130800,1477748770,13570,13570,13570,13570,28
|
|
20240723,130700,1477368810,13570,13570,13570,13560,909
|
|
20240723,130600,1465036520,13580,13570,13580,13570,31
|
|
20240723,130500,1464615840,13570,13570,13570,13570,0
|
|
20240723,130400,1464615840,13570,13570,13570,13560,22
|
|
20240723,130300,1464317360,13570,13590,13590,13570,278
|
|
20240723,130200,1460543050,13580,13580,13580,13580,30
|
|
20240723,130100,1460135650,13590,13590,13590,13590,0
|
|
20240723,130000,1460135650,13590,13570,13590,13560,131
|
|
20240723,125900,1458358980,13570,13580,13590,13570,310
|
|
20240723,125800,1454151690,13580,13580,13580,13580,15
|
|
20240723,125700,1453947990,13570,13570,13570,13560,120
|
|
20240723,125600,1452319740,13570,13570,13570,13570,100
|
|
20240723,125500,1450962740,13570,13580,13580,13570,250
|
|
20240723,125400,1447569340,13590,13590,13590,13580,78
|
|
20240723,125300,1446509330,13590,13600,13600,13590,15
|
|
20240723,125200,1446305470,13600,13580,13600,13580,24
|
|
20240723,125100,1445979190,13590,13590,13590,13590,22
|
|
20240723,125000,1445680210,13590,13590,13590,13590,0
|
|
20240723,124900,1445680210,13590,13600,13600,13590,21
|
|
20240723,124800,1445394710,13600,13560,13600,13560,501
|
|
20240723,124700,1438595080,13560,13570,13570,13560,61
|
|
20240723,124600,1437767810,13570,13570,13570,13570,7
|
|
20240723,124500,1437672820,13570,13570,13570,13570,609
|
|
20240723,124400,1429408690,13570,13570,13570,13570,205
|
|
20240723,124300,1426626840,13580,13570,13580,13570,226
|
|
20240723,124200,1423559750,13570,13580,13580,13570,41
|
|
20240723,124100,1423003120,13580,13580,13580,13580,0
|
|
20240723,124000,1423003120,13580,13590,13590,13580,45
|
|
20240723,123900,1422391720,13580,13580,13580,13580,16
|
|
20240723,123800,1422174440,13580,13590,13590,13580,141
|
|
20240723,123700,1420258980,13590,13590,13590,13590,16
|
|
20240723,123600,1420041540,13590,13590,13590,13590,100
|
|
20240723,123500,1418682540,13590,13590,13590,13590,75
|
|
20240723,123400,1417663290,13590,13590,13590,13590,41
|
|
20240723,123300,1417106100,13580,13570,13580,13570,113
|
|
20240723,123200,1415571710,13580,13570,13580,13570,18
|
|
20240723,123100,1415327430,13580,13580,13580,13580,0
|
|
20240723,123000,1415327430,13580,13580,13580,13560,759
|
|
20240723,122900,1405033640,13570,13570,13570,13570,309
|
|
20240723,122800,1400840510,13560,13560,13560,13560,110
|
|
20240723,122700,1399348910,13560,13570,13570,13560,145
|
|
20240723,122600,1397381710,13560,13560,13570,13560,120
|
|
20240723,122500,1395754400,13560,13560,13560,13560,0
|
|
20240723,122400,1395754400,13560,13560,13560,13560,15
|
|
20240723,122300,1395551000,13570,13550,13570,13550,314
|
|
20240723,122200,1391296270,13540,13550,13550,13540,178
|
|
20240723,122100,1388886020,13550,13550,13550,13550,175
|
|
20240723,122000,1386514770,13550,13560,13560,13550,368
|
|
20240723,121900,1381528340,13540,13550,13560,13540,1004
|
|
20240723,121800,1367933520,13550,13580,13580,13540,3275
|
|
20240723,121700,1323542610,13580,13580,13580,13580,15
|
|
20240723,121600,1323338910,13580,13580,13580,13580,60
|
|
20240723,121500,1322524110,13580,13580,13580,13580,15
|
|
20240723,121400,1322320410,13590,13590,13590,13590,10
|
|
20240723,121300,1322184510,13590,13590,13610,13590,23
|
|
20240723,121200,1321871900,13590,13590,13590,13590,61
|
|
20240723,121100,1321042910,13590,13600,13600,13590,606
|
|
20240723,121000,1312805640,13620,13600,13620,13600,50
|
|
20240723,120900,1312125270,13590,13590,13600,13590,67
|
|
20240723,120800,1311214720,13590,13600,13600,13570,446
|
|
20240723,120700,1305158870,13590,13600,13600,13590,17
|
|
20240723,120600,1304927820,13600,13600,13600,13590,416
|
|
20240723,120500,1299270370,13600,13600,13600,13600,402
|
|
20240723,120400,1293803170,13590,13590,13590,13590,35
|
|
20240723,120300,1293327520,13590,13600,13600,13590,518
|
|
20240723,120200,1286286650,13600,13600,13600,13600,15
|
|
20240723,120100,1286082650,13610,13610,13610,13610,26
|
|
20240723,120000,1285728790,13600,13600,13600,13600,21
|
|
20240723,115900,1285443190,13600,13600,13600,13600,0
|
|
20240723,115800,1285443190,13600,13600,13600,13600,54
|
|
20240723,115700,1284708790,13610,13610,13610,13610,0
|
|
20240723,115600,1284708790,13610,13600,13610,13600,273
|
|
20240723,115500,1280995490,13600,13600,13600,13600,16
|
|
20240723,115400,1280777890,13600,13600,13600,13600,0
|
|
20240723,115300,1280777890,13600,13600,13600,13600,15
|
|
20240723,115200,1280573890,13600,13610,13610,13600,111
|
|
20240723,115100,1279064180,13610,13610,13620,13610,65
|
|
20240723,115000,1278179500,13620,13600,13620,13600,205
|
|
20240723,114900,1275390680,13600,13600,13600,13600,15
|
|
20240723,114800,1275186680,13610,13610,13610,13610,72
|
|
20240723,114700,1274206760,13610,13620,13620,13610,35
|
|
20240723,114600,1273730210,13620,13610,13620,13610,57
|
|
20240723,114500,1272954160,13610,13610,13620,13610,116
|
|
20240723,114400,1271375390,13610,13610,13610,13610,25
|
|
20240723,114300,1271035140,13620,13620,13620,13620,62
|
|
20240723,114200,1270190700,13620,13630,13640,13620,53
|
|
20240723,114100,1269468180,13640,13630,13640,13630,68
|
|
20240723,114000,1268541030,13630,13620,13630,13620,20
|
|
20240723,113900,1268268580,13620,13640,13640,13620,308
|
|
20240723,113800,1264071460,13640,13640,13640,13640,15
|
|
20240723,113700,1263866860,13650,13650,13650,13650,309
|
|
20240723,113600,1259649010,13650,13650,13660,13650,35
|
|
20240723,113500,1259171210,13660,13660,13660,13650,53
|
|
20240723,113400,1258447250,13660,13660,13670,13660,10
|
|
20240723,113300,1258310640,13660,13650,13670,13650,89
|
|
20240723,113200,1257095040,13670,13660,13670,13650,501
|
|
20240723,113100,1250255660,13660,13680,13680,13660,11
|
|
20240723,113000,1250105240,13680,13660,13680,13660,150
|
|
20240723,112900,1248055710,13650,13650,13650,13650,25
|
|
20240723,112800,1247714460,13650,13650,13650,13650,2
|
|
20240723,112700,1247687160,13650,13650,13660,13650,66
|
|
20240723,112600,1246786250,13660,13670,13670,13660,16
|
|
20240723,112500,1246567550,13650,13650,13650,13650,81
|
|
20240723,112400,1245461900,13650,13630,13650,13630,19
|
|
20240723,112300,1245202870,13640,13630,13640,13630,101
|
|
20240723,112200,1243826230,13610,13610,13610,13610,15
|
|
20240723,112100,1243622080,13600,13600,13600,13600,40
|
|
20240723,112000,1243078080,13600,13610,13620,13600,147
|
|
20240723,111900,1241078810,13600,13600,13600,13600,64
|
|
20240723,111800,1240208410,13600,13600,13600,13590,79
|
|
20240723,111700,1239134270,13590,13620,13620,13590,709
|
|
20240723,111600,1229487160,13620,13630,13630,13620,50
|
|
20240723,111500,1228805810,13630,13620,13630,13620,17
|
|
20240723,111400,1228574250,13630,13630,13630,13630,13
|
|
20240723,111300,1228397060,13630,13640,13640,13620,95
|
|
20240723,111200,1227102580,13640,13640,13640,13640,72
|
|
20240723,111100,1226120500,13650,13650,13650,13650,6
|
|
20240723,111000,1226038600,13650,13670,13670,13650,221
|
|
20240723,110900,1223021110,13680,13680,13690,13680,189
|
|
20240723,110800,1220434840,13680,13680,13680,13680,2
|
|
20240723,110700,1220407480,13680,13680,13690,13680,125
|
|
20240723,110600,1218697380,13690,13690,13690,13690,10
|
|
20240723,110500,1218560480,13690,13670,13690,13670,339
|
|
20240723,110400,1213925660,13660,13660,13670,13660,333
|
|
20240723,110300,1209375690,13660,13670,13670,13660,10
|
|
20240723,110200,1209239080,13660,13670,13670,13660,119
|
|
20240723,110100,1207612380,13670,13690,13690,13670,121
|
|
20240723,110000,1205957090,13690,13690,13690,13680,260
|
|
20240723,105900,1202397790,13690,13660,13690,13660,19
|
|
20240723,105800,1202138150,13640,13620,13650,13620,359
|
|
20240723,105700,1197242590,13620,13620,13620,13620,106
|
|
20240723,105600,1195798870,13620,13630,13630,13620,210
|
|
20240723,105500,1192937670,13630,13620,13650,13620,136
|
|
20240723,105400,1191082130,13660,13620,13690,13620,81
|
|
20240723,105300,1189975130,13640,13590,13640,13590,366
|
|
20240723,105200,1184996120,13590,13590,13590,13590,332
|
|
20240723,105100,1180484240,13590,13600,13600,13570,6
|
|
20240723,105000,1180402710,13600,13550,13600,13540,881
|
|
20240723,104900,1168448240,13550,13540,13550,13530,2569
|
|
20240723,104800,1133676860,13540,13570,13570,13540,3528
|
|
20240723,104700,1085864270,13570,13600,13600,13570,995
|
|
20240723,104600,1072346990,13600,13600,13600,13600,0
|
|
20240723,104500,1072346990,13600,13610,13610,13600,34
|
|
20240723,104400,1071884380,13600,13600,13610,13580,2715
|
|
20240723,104300,1034985690,13600,13600,13600,13600,27
|
|
20240723,104200,1034618490,13600,13600,13600,13600,497
|
|
20240723,104100,1027859290,13600,13610,13610,13600,241
|
|
20240723,104000,1024581300,13600,13600,13600,13600,228
|
|
20240723,103900,1021480500,13600,13620,13620,13600,1335
|
|
20240723,103800,1003311890,13630,13640,13640,13630,1581
|
|
20240723,103700,981762850,13640,13650,13650,13640,925
|
|
20240723,103600,969144930,13650,13640,13650,13640,390
|
|
20240723,103500,963825280,13640,13650,13650,13640,23
|
|
20240723,103400,963511370,13650,13680,13680,13640,1826
|
|
20240723,103300,938594610,13660,13650,13670,13650,417
|
|
20240723,103200,932899410,13640,13640,13640,13640,150
|
|
20240723,103100,930853410,13640,13660,13680,13640,969
|
|
20240723,103000,917628230,13670,13660,13670,13660,32
|
|
20240723,102900,917191090,13700,13680,13700,13660,1993
|
|
20240723,102800,889941660,13680,13700,13700,13680,1423
|
|
20240723,102700,870460830,13700,13700,13700,13700,7
|
|
20240723,102600,870364930,13700,13710,13710,13700,479
|
|
20240723,102500,863802620,13700,13720,13720,13700,641
|
|
20240723,102400,855016110,13720,13730,13730,13720,201
|
|
20240723,102300,852257390,13730,13760,13770,13730,275
|
|
20240723,102200,848472680,13770,13720,13770,13710,479
|
|
20240723,102100,841901130,13710,13720,13720,13700,554
|
|
20240723,102000,834310680,13720,13710,13720,13710,61
|
|
20240723,101900,833473910,13720,13710,13720,13700,136
|
|
20240723,101800,831609880,13710,13710,13710,13700,135
|
|
20240723,101700,829759180,13710,13720,13720,13710,65
|
|
20240723,101600,828867550,13730,13740,13750,13730,171
|
|
20240723,101500,826519020,13750,13750,13750,13750,101
|
|
20240723,101400,825130270,13750,13780,13780,13740,246
|
|
20240723,101300,821746850,13780,13780,13780,13780,12
|
|
20240723,101200,821581490,13780,13810,13810,13780,173
|
|
20240723,101100,819195510,13800,13810,13810,13800,9
|
|
20240723,101000,819071240,13810,13810,13840,13790,545
|
|
20240723,100900,811538380,13830,13710,13830,13660,1683
|
|
20240723,100800,788456620,13610,13800,13830,13610,6478
|
|
20240723,100700,699761070,13800,13830,13830,13800,141
|
|
20240723,100600,697815240,13840,13800,13850,13800,381
|
|
20240723,100500,692556590,13780,13850,13850,13750,360
|
|
20240723,100400,687600530,13850,13800,13850,13750,106
|
|
20240723,100300,686135130,13830,13720,13830,13720,820
|
|
20240723,100200,674876020,13720,13720,13730,13720,358
|
|
20240723,100100,669963860,13710,13730,13730,13710,354
|
|
20240723,100000,665109100,13730,13720,13730,13710,710
|
|
20240723,095900,655367040,13730,13750,13750,13730,290
|
|
20240723,095800,651384160,13750,13780,13780,13750,3415
|
|
20240723,095700,604419660,13780,13790,13800,13760,1304
|
|
20240723,095600,586459700,13790,13810,13810,13790,698
|
|
20240723,095500,576828720,13810,13820,13820,13810,805
|
|
20240723,095400,565711560,13820,13810,13820,13810,244
|
|
20240723,095300,562341560,13800,13800,13800,13800,0
|
|
20240723,095200,562341560,13800,13810,13810,13800,45
|
|
20240723,095100,561720260,13800,13830,13830,13800,473
|
|
20240723,095000,555192600,13810,13800,13850,13800,273
|
|
20240723,094900,551425140,13820,13820,13820,13770,942
|
|
20240723,094800,538434270,13820,13860,13860,13820,2844
|
|
20240723,094700,499077560,13860,13880,13880,13860,653
|
|
20240723,094600,490023330,13890,13890,13890,13890,10
|
|
20240723,094500,489884430,13890,13930,13950,13890,3438
|
|
20240723,094400,442082180,13920,13930,13930,13920,29
|
|
20240723,094300,441678390,13920,13910,13930,13910,17
|
|
20240723,094200,441441750,13920,13930,13940,13920,262
|
|
20240723,094100,437789630,13920,13880,13920,13860,3133
|
|
20240723,094000,394281580,13880,13870,13880,13860,224
|
|
20240723,093900,391174830,13880,13870,13880,13860,77
|
|
20240723,093800,390107450,13860,13840,13860,13840,308
|
|
20240723,093700,385841520,13840,13870,13870,13840,335
|
|
20240723,093600,381200860,13890,13860,13890,13860,671
|
|
20240723,093500,371884070,13870,13870,13880,13850,771
|
|
20240723,093400,361194690,13880,13910,13910,13880,1310
|
|
20240723,093300,342990440,13910,13930,13950,13910,1172
|
|
20240723,093200,326674240,13930,13920,13950,13920,40
|
|
20240723,093100,326116870,13920,13920,13920,13920,169
|
|
20240723,093000,323764390,13920,13920,13930,13910,268
|
|
20240723,092900,320033670,13910,13920,13920,13910,503
|
|
20240723,092800,313031950,13920,13940,13940,13920,220
|
|
20240723,092700,309967710,13950,13930,13960,13930,23
|
|
20240723,092600,309647020,13910,13910,13910,13910,281
|
|
20240723,092500,305738310,13920,13890,13920,13890,187
|
|
20240723,092400,303138570,13890,13910,13910,13890,729
|
|
20240723,092300,293002170,13910,13930,13930,13910,324
|
|
20240723,092200,288492630,13930,13950,13960,13930,946
|
|
20240723,092100,275296780,13960,13960,13960,13950,27
|
|
20240723,092000,274920070,13960,13990,13990,13960,336
|
|
20240723,091900,270228530,13990,13990,13990,13980,73
|
|
20240723,091800,269207610,14000,13970,14000,13960,459
|
|
20240723,091700,262793530,13960,13980,13980,13960,176
|
|
20240723,091600,260335060,13980,13990,13990,13980,581
|
|
20240723,091500,252209030,13990,14000,14000,13990,706
|
|
20240723,091400,242326880,14000,14020,14020,14000,312
|
|
20240723,091300,237955910,14010,14020,14020,14010,20
|
|
20240723,091200,237675700,14000,13990,14000,13980,1069
|
|
20240723,091100,222710220,14000,14030,14030,14000,3773
|
|
20240723,091000,169839440,14040,14040,14040,14040,62
|
|
20240723,090900,168968960,14040,14040,14040,14030,518
|
|
20240723,090800,161698310,14050,14050,14050,14040,559
|
|
20240723,090700,153846840,14040,14090,14090,14040,1181
|
|
20240723,090600,137252660,14090,14110,14110,14090,446
|
|
20240723,090500,130966410,14100,14050,14110,14050,1141
|
|
20240723,090400,114912530,14060,14060,14060,14050,1888
|
|
20240723,090300,88377770,14060,14060,14060,14060,239
|
|
20240723,090200,85017430,14130,14090,14140,14060,741
|
|
20240723,090100,74562790,14050,14090,14100,14050,2520
|
|
20240723,090000,39120860,14090,14080,14090,14080,2343
|