682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,201800,1613559260,14670,14670,14670,14670,0
|
|
20230724,201700,1613559260,14670,14670,14670,14670,0
|
|
20230724,201600,1613559260,14670,14670,14670,14670,0
|
|
20230724,201500,1613559260,14670,14670,14670,14670,0
|
|
20230724,201400,1613559260,14670,14670,14670,14670,0
|
|
20230724,201300,1613559260,14670,14670,14670,14670,0
|
|
20230724,201200,1613559260,14670,14670,14670,14670,0
|
|
20230724,201100,1613559260,14670,14670,14670,14670,0
|
|
20230724,201000,1613559260,14670,14670,14670,14670,0
|
|
20230724,200900,1613559260,14670,14670,14670,14670,0
|
|
20230724,200800,1613559260,14670,14670,14670,14670,0
|
|
20230724,200700,1613559260,14670,14670,14670,14670,0
|
|
20230724,200600,1613559260,14670,14670,14670,14670,0
|
|
20230724,200500,1613559260,14670,14670,14670,14670,0
|
|
20230724,200400,1613559260,14670,14670,14670,14670,0
|
|
20230724,200300,1613559260,14670,14670,14670,14670,0
|
|
20230724,200200,1613559260,14670,14670,14670,14670,0
|
|
20230724,200100,1613559260,14670,14670,14670,14670,0
|
|
20230724,200000,1613559260,14670,14670,14670,14670,0
|
|
20230724,195900,1613559260,14670,14670,14670,14670,0
|
|
20230724,195800,1613559260,14670,14670,14670,14670,0
|
|
20230724,195700,1613559260,14670,14670,14670,14670,0
|
|
20230724,195600,1613559260,14670,14670,14670,14670,0
|
|
20230724,195500,1613559260,14670,14670,14670,14670,0
|
|
20230724,195400,1613559260,14670,14670,14670,14670,0
|
|
20230724,195300,1613559260,14670,14670,14670,14670,0
|
|
20230724,195200,1613559260,14670,14670,14670,14670,0
|
|
20230724,195100,1613559260,14670,14670,14670,14670,0
|
|
20230724,195000,1613559260,14670,14670,14670,14670,0
|
|
20230724,194900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,194800,1613559260,14670,14670,14670,14670,0
|
|
20230724,194700,1613559260,14670,14670,14670,14670,0
|
|
20230724,194600,1613559260,14670,14670,14670,14670,0
|
|
20230724,194500,1613559260,14670,14670,14670,14670,0
|
|
20230724,194400,1613559260,14670,14670,14670,14670,0
|
|
20230724,194300,1613559260,14670,14670,14670,14670,0
|
|
20230724,194200,1613559260,14670,14670,14670,14670,0
|
|
20230724,194100,1613559260,14670,14670,14670,14670,0
|
|
20230724,194000,1613559260,14670,14670,14670,14670,0
|
|
20230724,193900,1613559260,14670,14670,14670,14670,0
|
|
20230724,193800,1613559260,14670,14670,14670,14670,0
|
|
20230724,193700,1613559260,14670,14670,14670,14670,0
|
|
20230724,193600,1613559260,14670,14670,14670,14670,0
|
|
20230724,193500,1613559260,14670,14670,14670,14670,0
|
|
20230724,193400,1613559260,14670,14670,14670,14670,0
|
|
20230724,193300,1613559260,14670,14670,14670,14670,0
|
|
20230724,193200,1613559260,14670,14670,14670,14670,0
|
|
20230724,193100,1613559260,14670,14670,14670,14670,0
|
|
20230724,193000,1613559260,14670,14670,14670,14670,0
|
|
20230724,192900,1613559260,14670,14670,14670,14670,0
|
|
20230724,192800,1613559260,14670,14670,14670,14670,0
|
|
20230724,192700,1613559260,14670,14670,14670,14670,0
|
|
20230724,192600,1613559260,14670,14670,14670,14670,0
|
|
20230724,192500,1613559260,14670,14670,14670,14670,0
|
|
20230724,192400,1613559260,14670,14670,14670,14670,0
|
|
20230724,192300,1613559260,14670,14670,14670,14670,0
|
|
20230724,192200,1613559260,14670,14670,14670,14670,0
|
|
20230724,192100,1613559260,14670,14670,14670,14670,0
|
|
20230724,192000,1613559260,14670,14670,14670,14670,0
|
|
20230724,191900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,191800,1613559260,14670,14670,14670,14670,0
|
|
20230724,191700,1613559260,14670,14670,14670,14670,0
|
|
20230724,191600,1613559260,14670,14670,14670,14670,0
|
|
20230724,191500,1613559260,14670,14670,14670,14670,0
|
|
20230724,191400,1613559260,14670,14670,14670,14670,0
|
|
20230724,191300,1613559260,14670,14670,14670,14670,0
|
|
20230724,191200,1613559260,14670,14670,14670,14670,0
|
|
20230724,191100,1613559260,14670,14670,14670,14670,0
|
|
20230724,191000,1613559260,14670,14670,14670,14670,0
|
|
20230724,190900,1613559260,14670,14670,14670,14670,0
|
|
20230724,190800,1613559260,14670,14670,14670,14670,0
|
|
20230724,190700,1613559260,14670,14670,14670,14670,0
|
|
20230724,190600,1613559260,14670,14670,14670,14670,0
|
|
20230724,190500,1613559260,14670,14670,14670,14670,0
|
|
20230724,190400,1613559260,14670,14670,14670,14670,0
|
|
20230724,190300,1613559260,14670,14670,14670,14670,0
|
|
20230724,190200,1613559260,14670,14670,14670,14670,0
|
|
20230724,190100,1613559260,14670,14670,14670,14670,0
|
|
20230724,190000,1613559260,14670,14670,14670,14670,0
|
|
20230724,185900,1613559260,14670,14670,14670,14670,0
|
|
20230724,185800,1613559260,14670,14670,14670,14670,0
|
|
20230724,185700,1613559260,14670,14670,14670,14670,0
|
|
20230724,185600,1613559260,14670,14670,14670,14670,0
|
|
20230724,185500,1613559260,14670,14670,14670,14670,0
|
|
20230724,185400,1613559260,14670,14670,14670,14670,0
|
|
20230724,185300,1613559260,14670,14670,14670,14670,0
|
|
20230724,185200,1613559260,14670,14670,14670,14670,0
|
|
20230724,185100,1613559260,14670,14670,14670,14670,0
|
|
20230724,185000,1613559260,14670,14670,14670,14670,0
|
|
20230724,184900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,184800,1613559260,14670,14670,14670,14670,0
|
|
20230724,184700,1613559260,14670,14670,14670,14670,0
|
|
20230724,184600,1613559260,14670,14670,14670,14670,0
|
|
20230724,184500,1613559260,14670,14670,14670,14670,0
|
|
20230724,184400,1613559260,14670,14670,14670,14670,0
|
|
20230724,184300,1613559260,14670,14670,14670,14670,0
|
|
20230724,184200,1613559260,14670,14670,14670,14670,0
|
|
20230724,184100,1613559260,14670,14670,14670,14670,0
|
|
20230724,184000,1613559260,14670,14670,14670,14670,0
|
|
20230724,183900,1613559260,14670,14670,14670,14670,0
|
|
20230724,183800,1613559260,14670,14670,14670,14670,0
|
|
20230724,183700,1613559260,14670,14670,14670,14670,0
|
|
20230724,183600,1613559260,14670,14670,14670,14670,0
|
|
20230724,183500,1613559260,14670,14670,14670,14670,0
|
|
20230724,183400,1613559260,14670,14670,14670,14670,0
|
|
20230724,183300,1613559260,14670,14670,14670,14670,0
|
|
20230724,183200,1613559260,14670,14670,14670,14670,0
|
|
20230724,183100,1613559260,14670,14670,14670,14670,0
|
|
20230724,183000,1613559260,14670,14670,14670,14670,0
|
|
20230724,182900,1613559260,14670,14670,14670,14670,0
|
|
20230724,182800,1613559260,14670,14670,14670,14670,0
|
|
20230724,182700,1613559260,14670,14670,14670,14670,0
|
|
20230724,182600,1613559260,14670,14670,14670,14670,0
|
|
20230724,182500,1613559260,14670,14670,14670,14670,0
|
|
20230724,182400,1613559260,14670,14670,14670,14670,0
|
|
20230724,182300,1613559260,14670,14670,14670,14670,0
|
|
20230724,182200,1613559260,14670,14670,14670,14670,0
|
|
20230724,182100,1613559260,14670,14670,14670,14670,0
|
|
20230724,182000,1613559260,14670,14670,14670,14670,0
|
|
20230724,181900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,181800,1613559260,14670,14670,14670,14670,0
|
|
20230724,181700,1613559260,14670,14670,14670,14670,0
|
|
20230724,181600,1613559260,14670,14670,14670,14670,0
|
|
20230724,181500,1613559260,14670,14670,14670,14670,0
|
|
20230724,181400,1613559260,14670,14670,14670,14670,0
|
|
20230724,181300,1613559260,14670,14670,14670,14670,0
|
|
20230724,181200,1613559260,14670,14670,14670,14670,0
|
|
20230724,181100,1613559260,14670,14670,14670,14670,0
|
|
20230724,181000,1613559260,14670,14670,14670,14670,0
|
|
20230724,180900,1613559260,14670,14670,14670,14670,0
|
|
20230724,180800,1613559260,14670,14670,14670,14670,0
|
|
20230724,180700,1613559260,14670,14670,14670,14670,0
|
|
20230724,180600,1613559260,14670,14670,14670,14670,0
|
|
20230724,180500,1613559260,14670,14670,14670,14670,0
|
|
20230724,180400,1613559260,14670,14670,14670,14670,0
|
|
20230724,180300,1613559260,14670,14670,14670,14670,0
|
|
20230724,180200,1613559260,14670,14670,14670,14670,0
|
|
20230724,180100,1613559260,14670,14670,14670,14670,0
|
|
20230724,180000,1613559260,14670,14670,14670,14670,0
|
|
20230724,175900,1613559260,14670,14670,14670,14670,0
|
|
20230724,175800,1613559260,14670,14670,14670,14670,0
|
|
20230724,175700,1613559260,14670,14670,14670,14670,0
|
|
20230724,175600,1613559260,14670,14670,14670,14670,0
|
|
20230724,175500,1613559260,14670,14670,14670,14670,0
|
|
20230724,175400,1613559260,14670,14670,14670,14670,0
|
|
20230724,175300,1613559260,14670,14670,14670,14670,0
|
|
20230724,175200,1613559260,14670,14670,14670,14670,0
|
|
20230724,175100,1613559260,14670,14670,14670,14670,0
|
|
20230724,175000,1613559260,14670,14670,14670,14670,0
|
|
20230724,174900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,174800,1613559260,14670,14670,14670,14670,0
|
|
20230724,174700,1613559260,14670,14670,14670,14670,0
|
|
20230724,174600,1613559260,14670,14670,14670,14670,0
|
|
20230724,174500,1613559260,14670,14670,14670,14670,0
|
|
20230724,174400,1613559260,14670,14670,14670,14670,0
|
|
20230724,174300,1613559260,14670,14670,14670,14670,0
|
|
20230724,174200,1613559260,14670,14670,14670,14670,0
|
|
20230724,174100,1613559260,14670,14670,14670,14670,0
|
|
20230724,174000,1613559260,14670,14670,14670,14670,0
|
|
20230724,173900,1613559260,14670,14670,14670,14670,0
|
|
20230724,173800,1613559260,14670,14670,14670,14670,0
|
|
20230724,173700,1613559260,14670,14670,14670,14670,0
|
|
20230724,173600,1613559260,14670,14670,14670,14670,0
|
|
20230724,173500,1613559260,14670,14670,14670,14670,0
|
|
20230724,173400,1613559260,14670,14670,14670,14670,0
|
|
20230724,173300,1613559260,14670,14670,14670,14670,0
|
|
20230724,173200,1613559260,14670,14670,14670,14670,0
|
|
20230724,173100,1613559260,14670,14670,14670,14670,0
|
|
20230724,173000,1613559260,14670,14670,14670,14670,0
|
|
20230724,172900,1613559260,14670,14670,14670,14670,0
|
|
20230724,172800,1613559260,14670,14670,14670,14670,0
|
|
20230724,172700,1613559260,14670,14670,14670,14670,0
|
|
20230724,172600,1613559260,14670,14670,14670,14670,0
|
|
20230724,172500,1613559260,14670,14670,14670,14670,0
|
|
20230724,172400,1613559260,14670,14670,14670,14670,0
|
|
20230724,172300,1613559260,14670,14670,14670,14670,0
|
|
20230724,172200,1613559260,14670,14670,14670,14670,0
|
|
20230724,172100,1613559260,14670,14670,14670,14670,0
|
|
20230724,172000,1613559260,14670,14670,14670,14670,0
|
|
20230724,171900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,171800,1613559260,14670,14670,14670,14670,0
|
|
20230724,171700,1613559260,14670,14670,14670,14670,0
|
|
20230724,171600,1613559260,14670,14670,14670,14670,0
|
|
20230724,171500,1613559260,14670,14670,14670,14670,0
|
|
20230724,171400,1613559260,14670,14670,14670,14670,0
|
|
20230724,171300,1613559260,14670,14670,14670,14670,0
|
|
20230724,171200,1613559260,14670,14670,14670,14670,0
|
|
20230724,171100,1613559260,14670,14670,14670,14670,0
|
|
20230724,171000,1613559260,14670,14670,14670,14670,0
|
|
20230724,170900,1613559260,14670,14670,14670,14670,0
|
|
20230724,170800,1613559260,14670,14670,14670,14670,0
|
|
20230724,170700,1613559260,14670,14670,14670,14670,0
|
|
20230724,170600,1613559260,14670,14670,14670,14670,0
|
|
20230724,170500,1613559260,14670,14670,14670,14670,0
|
|
20230724,170400,1613559260,14670,14670,14670,14670,0
|
|
20230724,170300,1613559260,14670,14670,14670,14670,0
|
|
20230724,170200,1613559260,14670,14670,14670,14670,0
|
|
20230724,170100,1613559260,14670,14670,14670,14670,0
|
|
20230724,170000,1613559260,14670,14670,14670,14670,0
|
|
20230724,165900,1613559260,14670,14670,14670,14670,0
|
|
20230724,165800,1613559260,14670,14670,14670,14670,0
|
|
20230724,165700,1613559260,14670,14670,14670,14670,0
|
|
20230724,165600,1613559260,14670,14670,14670,14670,0
|
|
20230724,165500,1613559260,14670,14670,14670,14670,0
|
|
20230724,165400,1613559260,14670,14670,14670,14670,0
|
|
20230724,165300,1613559260,14670,14670,14670,14670,0
|
|
20230724,165200,1613559260,14670,14670,14670,14670,0
|
|
20230724,165100,1613559260,14670,14670,14670,14670,0
|
|
20230724,165000,1613559260,14670,14670,14670,14670,0
|
|
20230724,164900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,164800,1613559260,14670,14670,14670,14670,0
|
|
20230724,164700,1613559260,14670,14670,14670,14670,0
|
|
20230724,164600,1613559260,14670,14670,14670,14670,0
|
|
20230724,164500,1613559260,14670,14670,14670,14670,0
|
|
20230724,164400,1613559260,14670,14670,14670,14670,0
|
|
20230724,164300,1613559260,14670,14670,14670,14670,0
|
|
20230724,164200,1613559260,14670,14670,14670,14670,0
|
|
20230724,164100,1613559260,14670,14670,14670,14670,0
|
|
20230724,164000,1613559260,14670,14670,14670,14670,0
|
|
20230724,163900,1613559260,14670,14670,14670,14670,0
|
|
20230724,163800,1613559260,14670,14670,14670,14670,0
|
|
20230724,163700,1613559260,14670,14670,14670,14670,0
|
|
20230724,163600,1613559260,14670,14670,14670,14670,0
|
|
20230724,163500,1613559260,14670,14670,14670,14670,0
|
|
20230724,163400,1613559260,14670,14670,14670,14670,0
|
|
20230724,163300,1613559260,14670,14670,14670,14670,0
|
|
20230724,163200,1613559260,14670,14670,14670,14670,0
|
|
20230724,163100,1613559260,14670,14670,14670,14670,0
|
|
20230724,163000,1613559260,14670,14670,14670,14670,0
|
|
20230724,162900,1613559260,14670,14670,14670,14670,0
|
|
20230724,162800,1613559260,14670,14670,14670,14670,0
|
|
20230724,162700,1613559260,14670,14670,14670,14670,0
|
|
20230724,162600,1613559260,14670,14670,14670,14670,0
|
|
20230724,162500,1613559260,14670,14670,14670,14670,0
|
|
20230724,162400,1613559260,14670,14670,14670,14670,0
|
|
20230724,162300,1613559260,14670,14670,14670,14670,0
|
|
20230724,162200,1613559260,14670,14670,14670,14670,0
|
|
20230724,162100,1613559260,14670,14670,14670,14670,0
|
|
20230724,162000,1613559260,14670,14670,14670,14670,0
|
|
20230724,161900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,161800,1613559260,14670,14670,14670,14670,0
|
|
20230724,161700,1613559260,14670,14670,14670,14670,0
|
|
20230724,161600,1613559260,14670,14670,14670,14670,0
|
|
20230724,161500,1613559260,14670,14670,14670,14670,0
|
|
20230724,161400,1613559260,14670,14670,14670,14670,0
|
|
20230724,161300,1613559260,14670,14670,14670,14670,0
|
|
20230724,161200,1613559260,14670,14670,14670,14670,0
|
|
20230724,161100,1613559260,14670,14670,14670,14670,0
|
|
20230724,161000,1613559260,14670,14670,14670,14670,0
|
|
20230724,160900,1613559260,14670,14670,14670,14670,0
|
|
20230724,160800,1613559260,14670,14670,14670,14670,0
|
|
20230724,160700,1613559260,14670,14670,14670,14670,0
|
|
20230724,160600,1613559260,14670,14670,14670,14670,0
|
|
20230724,160500,1613559260,14670,14670,14670,14670,0
|
|
20230724,160400,1613559260,14670,14670,14670,14670,0
|
|
20230724,160300,1613559260,14670,14670,14670,14670,0
|
|
20230724,160200,1613559260,14670,14670,14670,14670,0
|
|
20230724,160100,1613559260,14670,14670,14670,14670,0
|
|
20230724,160000,1613559260,14670,14670,14670,14670,0
|
|
20230724,155900,1613559260,14670,14670,14670,14670,0
|
|
20230724,155800,1613559260,14670,14670,14670,14670,0
|
|
20230724,155700,1613559260,14670,14670,14670,14670,0
|
|
20230724,155600,1613559260,14670,14670,14670,14670,0
|
|
20230724,155500,1613559260,14670,14670,14670,14670,0
|
|
20230724,155400,1613559260,14670,14670,14670,14670,0
|
|
20230724,155300,1613559260,14670,14670,14670,14670,0
|
|
20230724,155200,1613559260,14670,14670,14670,14670,0
|
|
20230724,155100,1613559260,14670,14670,14670,14670,0
|
|
20230724,155000,1613559260,14670,14670,14670,14670,0
|
|
20230724,154900,1613559260,14670,14670,14670,14670,1333
|
|
20230724,154800,1613559260,14670,14670,14670,14670,0
|
|
20230724,154700,1613559260,14670,14670,14670,14670,0
|
|
20230724,154600,1613559260,14670,14670,14670,14670,0
|
|
20230724,154500,1613559260,14670,14670,14670,14670,0
|
|
20230724,154400,1613559260,14670,14670,14670,14670,0
|
|
20230724,154300,1613559260,14670,14670,14670,14670,0
|
|
20230724,154200,1613559260,14670,14670,14670,14670,0
|
|
20230724,154100,1613559260,14670,14670,14670,14670,0
|
|
20230724,154000,1613559260,14670,14670,14670,14670,0
|
|
20230724,153900,1613559260,14670,14670,14670,14670,0
|
|
20230724,153800,1613559260,14670,14670,14670,14670,0
|
|
20230724,153700,1613559260,14670,14670,14670,14670,0
|
|
20230724,153600,1613559260,14670,14670,14670,14670,0
|
|
20230724,153500,1613559260,14670,14670,14670,14670,0
|
|
20230724,153400,1613559260,14670,14670,14670,14670,0
|
|
20230724,153300,1613559260,14670,14670,14670,14670,0
|
|
20230724,153200,1613559260,14670,14670,14670,14670,0
|
|
20230724,153100,1613559260,14670,14670,14670,14670,0
|
|
20230724,153000,1613559260,14670,14670,14670,14670,1333
|
|
20230724,152900,1594004150,14650,14650,14650,14650,0
|
|
20230724,152800,1594004150,14650,14650,14650,14650,0
|
|
20230724,152700,1594004150,14650,14650,14650,14650,0
|
|
20230724,152600,1594004150,14650,14650,14650,14650,0
|
|
20230724,152500,1594004150,14650,14650,14650,14650,0
|
|
20230724,152400,1594004150,14650,14650,14650,14650,0
|
|
20230724,152300,1594004150,14650,14650,14650,14650,0
|
|
20230724,152200,1594004150,14650,14650,14650,14650,0
|
|
20230724,152100,1594004150,14650,14650,14650,14650,0
|
|
20230724,152000,1594004150,14650,14650,14650,14650,0
|
|
20230724,151900,1594004150,14650,14640,14650,14640,86
|
|
20230724,151800,1592744750,14650,14650,14650,14650,31
|
|
20230724,151700,1592290600,14650,14640,14650,14640,135
|
|
20230724,151600,1590313070,14620,14640,14640,14620,88
|
|
20230724,151500,1589025750,14630,14630,14630,14630,17
|
|
20230724,151400,1588777040,14640,14640,14640,14640,20
|
|
20230724,151300,1588484240,14640,14640,14640,14640,3
|
|
20230724,151200,1588440320,14640,14640,14640,14640,92
|
|
20230724,151100,1587093440,14640,14630,14640,14630,39
|
|
20230724,151000,1586522580,14590,14590,14620,14580,645
|
|
20230724,150900,1577103870,14590,14590,14590,14590,210
|
|
20230724,150800,1574039970,14600,14600,14600,14600,92
|
|
20230724,150700,1572696770,14610,14600,14610,14600,130
|
|
20230724,150600,1570797780,14550,14600,14600,14550,410
|
|
20230724,150500,1564828560,14600,14600,14600,14600,0
|
|
20230724,150400,1564828560,14600,14610,14610,14600,56
|
|
20230724,150300,1564010850,14600,14600,14600,14600,43
|
|
20230724,150200,1563383050,14610,14610,14610,14610,10
|
|
20230724,150100,1563236950,14620,14610,14620,14610,330
|
|
20230724,150000,1558414810,14600,14560,14600,14560,683
|
|
20230724,145900,1548455930,14570,14570,14570,14570,143
|
|
20230724,145800,1546372420,14560,14600,14600,14560,78
|
|
20230724,145700,1545236700,14600,14580,14600,14550,475
|
|
20230724,145600,1538316250,14540,14540,14540,14540,8
|
|
20230724,145500,1538199930,14530,14560,14560,14530,78
|
|
20230724,145400,1537065490,14550,14580,14580,14540,221
|
|
20230724,145300,1533849950,14540,14540,14540,14540,77
|
|
20230724,145200,1532730370,14540,14540,14540,14540,143
|
|
20230724,145100,1530651150,14570,14530,14570,14530,159
|
|
20230724,145000,1528337640,14550,14530,14550,14520,90
|
|
20230724,144900,1527030020,14520,14550,14550,14510,238
|
|
20230724,144800,1523574460,14550,14530,14550,14510,599
|
|
20230724,144700,1514866620,14520,14530,14530,14520,221
|
|
20230724,144600,1511655530,14500,14540,14540,14500,383
|
|
20230724,144500,1506101990,14540,14540,14540,14500,508
|
|
20230724,144400,1498718690,14510,14510,14510,14510,142
|
|
20230724,144300,1496658270,14500,14510,14510,14500,1078
|
|
20230724,144200,1481026820,14500,14540,14540,14500,226
|
|
20230724,144100,1477748270,14540,14500,14540,14500,83
|
|
20230724,144000,1476544570,14470,14490,14500,14470,570
|
|
20230724,143900,1468287600,14490,14500,14510,14490,79
|
|
20230724,143800,1467142370,14500,14510,14510,14500,357
|
|
20230724,143700,1461965860,14500,14500,14500,14500,321
|
|
20230724,143600,1457311360,14500,14500,14500,14500,0
|
|
20230724,143500,1457311360,14500,14510,14540,14500,1018
|
|
20230724,143400,1442535960,14500,14520,14520,14500,78
|
|
20230724,143300,1441404860,14510,14530,14530,14510,123
|
|
20230724,143200,1439619230,14540,14500,14540,14500,207
|
|
20230724,143100,1436617000,14530,14540,14540,14510,162
|
|
20230724,143000,1434266220,14510,14520,14520,14510,1026
|
|
20230724,142900,1419378190,14520,14520,14540,14520,123
|
|
20230724,142800,1417591730,14500,14500,14500,14500,76
|
|
20230724,142700,1416489730,14500,14510,14510,14500,296
|
|
20230724,142600,1412195540,14500,14520,14520,14500,1532
|
|
20230724,142500,1389964550,14520,14520,14520,14520,297
|
|
20230724,142400,1385652110,14510,14520,14520,14510,95
|
|
20230724,142300,1384272870,14510,14520,14520,14510,89
|
|
20230724,142200,1382981370,14520,14520,14520,14520,291
|
|
20230724,142100,1378756050,14520,14540,14540,14520,430
|
|
20230724,142000,1372508170,14540,14530,14540,14530,423
|
|
20230724,141900,1366359280,14530,14540,14540,14530,172
|
|
20230724,141800,1363859940,14550,14550,14550,14530,174
|
|
20230724,141700,1361331340,14520,14520,14530,14520,423
|
|
20230724,141600,1355187960,14520,14530,14550,14520,82
|
|
20230724,141500,1353997180,14530,14530,14530,14520,410
|
|
20230724,141400,1348041430,14520,14520,14520,14520,77
|
|
20230724,141300,1346923390,14520,14540,14550,14520,397
|
|
20230724,141200,1341156330,14540,14530,14540,14530,180
|
|
20230724,141100,1338539890,14530,14530,14530,14530,155
|
|
20230724,141000,1336287740,14570,14530,14570,14520,290
|
|
20230724,140900,1332074130,14520,14530,14530,14520,154
|
|
20230724,140800,1329837270,14520,14530,14530,14520,153
|
|
20230724,140700,1327614610,14540,14580,14580,14540,146
|
|
20230724,140600,1325491670,14540,14540,14540,14540,153
|
|
20230724,140500,1323267050,14530,14540,14540,14530,298
|
|
20230724,140400,1318936330,14530,14540,14540,14530,20
|
|
20230724,140300,1318645550,14530,14540,14540,14530,153
|
|
20230724,140200,1316421700,14540,14540,14550,14540,296
|
|
20230724,140100,1312117080,14540,14540,14540,14540,78
|
|
20230724,140000,1310982960,14540,14540,14540,14530,233
|
|
20230724,135900,1307595910,14530,14540,14540,14530,153
|
|
20230724,135800,1305372060,14540,14540,14540,14540,78
|
|
20230724,135700,1304237940,14540,14530,14550,14530,523
|
|
20230724,135600,1296637030,14550,14540,14550,14540,118
|
|
20230724,135500,1294920540,14530,14530,14540,14530,297
|
|
20230724,135400,1290603700,14530,14520,14530,14520,103
|
|
20230724,135300,1289107360,14520,14510,14590,14510,298
|
|
20230724,135200,1284782530,14510,14510,14510,14510,76
|
|
20230724,135100,1283679770,14510,14510,14510,14510,128
|
|
20230724,135000,1281822490,14510,14520,14520,14510,622
|
|
20230724,134900,1272795070,14530,14530,14530,14530,153
|
|
20230724,134800,1270571980,14540,14540,14540,14540,143
|
|
20230724,134700,1268492760,14530,14550,14550,14530,205
|
|
20230724,134600,1265512540,14540,14540,14540,14540,154
|
|
20230724,134500,1263273380,14530,14520,14570,14520,255
|
|
20230724,134400,1259568960,14520,14520,14520,14520,83
|
|
20230724,134300,1258363800,14510,14530,14530,14510,1040
|
|
20230724,134200,1243257720,14530,14530,14540,14530,209
|
|
20230724,134100,1240220640,14540,14540,14550,14540,392
|
|
20230724,134000,1234520310,14550,14550,14550,14550,219
|
|
20230724,133900,1231333860,14540,14550,14550,14540,363
|
|
20230724,133800,1226052990,14550,14560,14560,14550,320
|
|
20230724,133700,1221394550,14610,14560,14610,14550,414
|
|
20230724,133600,1215361430,14560,14550,14560,14550,78
|
|
20230724,133500,1214226510,14550,14560,14560,14550,255
|
|
20230724,133400,1210514490,14560,14560,14560,14560,153
|
|
20230724,133300,1208286810,14570,14550,14570,14550,438
|
|
20230724,133200,1201911910,14550,14550,14550,14550,92
|
|
20230724,133100,1200573310,14540,14550,14550,14540,219
|
|
20230724,133000,1197388270,14540,14530,14540,14530,296
|
|
20230724,132900,1193085200,14530,14540,14540,14530,115
|
|
20230724,132800,1191413470,14560,14570,14570,14530,775
|
|
20230724,132700,1180132970,14570,14580,14580,14570,166
|
|
20230724,132600,1177714340,14580,14590,14590,14570,451
|
|
20230724,132500,1171139390,14590,14600,14600,14590,427
|
|
20230724,132400,1164907600,14600,14610,14610,14600,259
|
|
20230724,132300,1161125660,14610,14620,14620,14610,196
|
|
20230724,132200,1158260910,14630,14630,14630,14630,155
|
|
20230724,132100,1155993260,14630,14630,14630,14630,76
|
|
20230724,132000,1154881380,14620,14620,14620,14620,348
|
|
20230724,131900,1149793620,14620,14620,14620,14620,115
|
|
20230724,131800,1148112320,14610,14650,14650,14610,869
|
|
20230724,131700,1135410070,14650,14670,14670,14650,279
|
|
20230724,131600,1131320700,14660,14690,14690,14660,4137
|
|
20230724,131500,1070587860,14690,14700,14700,14690,226
|
|
20230724,131400,1067267870,14690,14690,14690,14690,184
|
|
20230724,131300,1064564910,14690,14700,14700,14690,212
|
|
20230724,131200,1061449930,14690,14690,14690,14690,254
|
|
20230724,131100,1057718670,14700,14700,14700,14690,114
|
|
20230724,131000,1056043650,14700,14690,14700,14690,249
|
|
20230724,130900,1052384130,14700,14700,14700,14690,107
|
|
20230724,130800,1050812000,14690,14700,14700,14690,237
|
|
20230724,130700,1047330290,14700,14700,14700,14700,88
|
|
20230724,130600,1046036690,14690,14700,14700,14690,154
|
|
20230724,130500,1043773660,14700,14690,14700,14690,219
|
|
20230724,130400,1040555120,14700,14700,14700,14690,837
|
|
20230724,130300,1028251420,14690,14700,14700,14690,693
|
|
20230724,130200,1018067280,14700,14710,14710,14700,1517
|
|
20230724,130100,995767270,14710,14700,14710,14700,257
|
|
20230724,130000,991988990,14700,14710,14710,14700,82
|
|
20230724,125900,990783550,14710,14710,14730,14710,540
|
|
20230724,125800,982839630,14710,14710,14720,14710,297
|
|
20230724,125700,978470740,14720,14720,14720,14720,11
|
|
20230724,125600,978308820,14720,14720,14720,14710,286
|
|
20230724,125500,974099680,14720,14710,14720,14710,172
|
|
20230724,125400,971568610,14720,14720,14720,14720,128
|
|
20230724,125300,969684450,14710,14720,14720,14710,413
|
|
20230724,125200,963607800,14720,14720,14730,14720,335
|
|
20230724,125100,958675860,14720,14720,14720,14710,220
|
|
20230724,125000,955438230,14730,14720,14730,14710,116
|
|
20230724,124900,953731290,14720,14720,14720,14710,209
|
|
20230724,124800,950655580,14720,14730,14730,14720,707
|
|
20230724,124700,940247240,14730,14740,14740,14730,95
|
|
20230724,124600,938847870,14730,14750,14750,14730,400
|
|
20230724,124500,932953600,14750,14750,14750,14750,4
|
|
20230724,124400,932894600,14730,14740,14740,14730,80
|
|
20230724,124300,931716190,14750,14740,14750,14740,155
|
|
20230724,124200,929431470,14740,14760,14760,14740,123
|
|
20230724,124100,927617600,14760,14760,14760,14760,20
|
|
20230724,124000,927322400,14760,14760,14760,14760,76
|
|
20230724,123900,926200640,14770,14770,14770,14770,25
|
|
20230724,123800,925831390,14750,14750,14750,14750,0
|
|
20230724,123700,925831390,14750,14750,14750,14750,76
|
|
20230724,123600,924710390,14730,14730,14730,14730,76
|
|
20230724,123500,923590910,14740,14770,14780,14740,110
|
|
20230724,123400,921966890,14770,14770,14770,14750,140
|
|
20230724,123300,919901830,14760,14750,14770,14750,163
|
|
20230724,123200,917496610,14740,14770,14770,14740,24
|
|
20230724,123100,917142760,14770,14770,14770,14770,3
|
|
20230724,123000,917098450,14780,14730,14780,14730,77
|
|
20230724,122900,915964190,14720,14720,14720,14720,77
|
|
20230724,122800,914830750,14720,14720,14720,14720,101
|
|
20230724,122700,913344030,14730,14720,14790,14720,128
|
|
20230724,122600,911459040,14720,14720,14720,14720,142
|
|
20230724,122500,909368800,14710,14740,14740,14710,163
|
|
20230724,122400,906970680,14740,14700,14740,14700,233
|
|
20230724,122300,903544020,14700,14770,14780,14700,180
|
|
20230724,122200,900889520,14770,14770,14770,14770,55
|
|
20230724,122100,900077170,14780,14790,14790,14780,44
|
|
20230724,122000,899426720,14800,14800,14800,14800,245
|
|
20230724,121900,895800720,14820,14820,14820,14820,3
|
|
20230724,121800,895756260,14800,14800,14800,14800,171
|
|
20230724,121700,893225460,14800,14810,14810,14800,101
|
|
20230724,121600,891730560,14810,14800,14810,14800,27
|
|
20230724,121500,891330760,14800,14800,14800,14800,76
|
|
20230724,121400,890205960,14790,14790,14790,14790,77
|
|
20230724,121300,889067130,14770,14760,14770,14760,146
|
|
20230724,121200,886910810,14770,14840,14840,14700,1879
|
|
20230724,121100,859246930,14760,14830,14830,14760,4080
|
|
20230724,121000,798920640,14830,14840,14840,14830,9
|
|
20230724,120900,798787090,14900,14900,14900,14900,0
|
|
20230724,120800,798787090,14900,14830,14900,14830,78
|
|
20230724,120700,797630280,14820,14820,14820,14820,106
|
|
20230724,120600,796059360,14820,14820,14820,14820,0
|
|
20230724,120500,796059360,14820,14830,14830,14820,1011
|
|
20230724,120400,781071460,14830,14840,14840,14830,52
|
|
20230724,120300,780299830,14840,14840,14840,14840,0
|
|
20230724,120200,780299830,14840,14850,14850,14840,96
|
|
20230724,120100,778874990,14850,14850,14850,14850,2
|
|
20230724,120000,778845290,14900,14860,14900,14860,196
|
|
20230724,115900,775930100,14860,14840,14860,14840,105
|
|
20230724,115800,774369860,14840,14850,14850,14840,128
|
|
20230724,115700,772470120,14840,14840,14840,14840,188
|
|
20230724,115600,769680200,14840,14850,14850,14840,81
|
|
20230724,115500,768478120,14850,14850,14850,14850,18
|
|
20230724,115400,768210820,14860,14850,14860,14850,179
|
|
20230724,115300,765552650,14860,14850,14860,14850,133
|
|
20230724,115200,763577570,14840,14850,14880,14840,1068
|
|
20230724,115100,747688520,14850,14840,14850,14840,185
|
|
20230724,115000,744943100,14840,14850,14860,14840,281
|
|
20230724,114900,740772500,14840,14840,14840,14840,125
|
|
20230724,114800,738917500,14850,14840,14850,14840,89
|
|
20230724,114700,737596610,14850,14850,14850,14850,17
|
|
20230724,114600,737344160,14850,14850,14850,14850,4
|
|
20230724,114500,737284760,14840,14840,14840,14840,81
|
|
20230724,114400,736082720,14850,14840,14850,14830,165
|
|
20230724,114300,733634090,14840,14840,14840,14840,85
|
|
20230724,114200,732372690,14850,14850,14850,14850,9
|
|
20230724,114100,732239040,14850,14850,14850,14850,54
|
|
20230724,114000,731437140,14850,14850,14850,14850,23
|
|
20230724,113900,731095590,14850,14850,14850,14850,133
|
|
20230724,113800,729120540,14850,14850,14850,14850,170
|
|
20230724,113700,726596040,14850,14860,14860,14850,147
|
|
20230724,113600,724412960,14860,14860,14860,14860,106
|
|
20230724,113500,722837800,14880,14880,14880,14870,156
|
|
20230724,113400,720516790,14890,14890,14890,14890,0
|
|
20230724,113300,720516790,14890,14900,14900,14890,41
|
|
20230724,113200,719906280,14890,14890,14890,14890,176
|
|
20230724,113100,717285640,14900,14900,14900,14900,4
|
|
20230724,113000,717226040,14900,14970,14970,14900,12
|
|
20230724,112900,717046590,14900,14900,14900,14900,76
|
|
20230724,112800,715914190,14960,14960,14960,14960,21
|
|
20230724,112700,715600030,14890,14890,14910,14890,308
|
|
20230724,112600,711011930,14890,14910,14910,14890,8
|
|
20230724,112500,710892710,14880,14900,14900,14880,130
|
|
20230724,112400,708957710,14910,14940,14940,14910,7
|
|
20230724,112300,708853190,14900,14930,14940,14900,382
|
|
20230724,112200,703160700,14940,14940,14940,14940,5
|
|
20230724,112100,703086000,14940,14940,14940,14940,2
|
|
20230724,112000,703056120,14970,14920,14970,14920,202
|
|
20230724,111900,700036030,14970,14910,14970,14910,81
|
|
20230724,111800,698828020,14910,14910,14910,14910,3
|
|
20230724,111700,698783290,14910,14910,14910,14910,73
|
|
20230724,111600,697694860,14920,14970,14970,14920,78
|
|
20230724,111500,696531050,14970,14970,14970,14970,6
|
|
20230724,111400,696441230,14920,14990,14990,14920,85
|
|
20230724,111300,695172400,14920,14920,14920,14920,77
|
|
20230724,111200,694023560,14990,14910,14990,14910,155
|
|
20230724,111100,691712110,14910,14900,14990,14900,111
|
|
20230724,111000,690057000,14900,14910,14990,14900,101
|
|
20230724,110900,688551620,14900,14900,14900,14900,125
|
|
20230724,110800,686689120,14910,14990,14990,14910,81
|
|
20230724,110700,685481010,14900,14910,14990,14900,110
|
|
20230724,110600,683840800,14950,14950,14950,14950,29
|
|
20230724,110500,683407250,14940,14920,14940,14900,237
|
|
20230724,110400,679871050,14940,14950,14950,14940,91
|
|
20230724,110300,678511490,14950,14940,14950,14940,18
|
|
20230724,110200,678242490,14940,14950,14950,14940,196
|
|
20230724,110100,675314180,14950,14940,14950,14940,22
|
|
20230724,110000,674985480,14940,14960,14960,14940,95
|
|
20230724,105900,673565180,14960,14950,14960,14950,110
|
|
20230724,105800,671920580,14950,14960,14960,14950,82
|
|
20230724,105700,670694630,14960,14960,14960,14960,72
|
|
20230724,105600,669617510,14990,14990,14990,14970,28
|
|
20230724,105500,669198210,14990,14990,14990,14990,156
|
|
20230724,105400,666859770,14920,14990,15000,14920,664
|
|
20230724,105300,656938780,14990,14970,14990,14970,825
|
|
20230724,105200,644572750,14950,14910,14950,14910,246
|
|
20230724,105100,640902920,14910,14910,14910,14910,33
|
|
20230724,105000,640410890,14910,14890,14910,14890,720
|
|
20230724,104900,629683070,14880,14840,14890,14840,1255
|
|
20230724,104800,611011140,14840,14840,14840,14830,101
|
|
20230724,104700,609513070,14840,14810,14840,14810,184
|
|
20230724,104600,606787440,14800,14810,14810,14800,89
|
|
20230724,104500,605470110,14810,14810,14810,14810,28
|
|
20230724,104400,605055430,14830,14830,14830,14800,186
|
|
20230724,104300,602299330,14830,14820,14830,14820,62
|
|
20230724,104200,601380300,14780,14830,14830,14780,124
|
|
20230724,104100,599544300,14820,14820,14820,14820,83
|
|
20230724,104000,598314240,14840,14830,14840,14830,210
|
|
20230724,103900,595198540,14830,14840,14840,14830,11
|
|
20230724,103800,595035360,14800,14830,14830,14800,82
|
|
20230724,103700,593821610,14830,14830,14830,14830,1
|
|
20230724,103600,593806780,14830,14790,14830,14780,2109
|
|
20230724,103500,562604610,14790,14790,14790,14780,414
|
|
20230724,103400,556482920,14780,14790,14790,14780,551
|
|
20230724,103300,548338630,14790,14790,14800,14790,354
|
|
20230724,103200,543101750,14800,14780,14800,14780,192
|
|
20230724,103100,540263560,14790,14790,14790,14780,220
|
|
20230724,103000,537009910,14790,14810,14810,14790,295
|
|
20230724,102900,532642440,14800,14810,14810,14800,86
|
|
20230724,102800,531369540,14810,14790,14810,14790,127
|
|
20230724,102700,529490640,14790,14810,14810,14790,677
|
|
20230724,102600,519467570,14810,14830,14830,14810,83
|
|
20230724,102500,518238240,14800,14840,14840,14800,1797
|
|
20230724,102400,491616250,14840,14820,14840,14810,1321
|
|
20230724,102300,472050300,14810,14830,14840,14810,920
|
|
20230724,102200,458413050,14830,14830,14830,14820,114
|
|
20230724,102100,456722450,14830,14850,14850,14830,774
|
|
20230724,102000,445239740,14860,14850,14870,14850,119
|
|
20230724,101900,443472430,14870,14860,14870,14850,392
|
|
20230724,101800,437647400,14870,14870,14870,14870,34
|
|
20230724,101700,437141820,14860,14880,14880,14860,198
|
|
20230724,101600,434198560,14880,14880,14880,14870,86
|
|
20230724,101500,432919640,14880,14880,14880,14880,24
|
|
20230724,101400,432562520,14880,14880,14890,14880,22
|
|
20230724,101300,432235040,14870,14880,14880,14870,253
|
|
20230724,101200,428472860,14880,14880,14880,14860,1067
|
|
20230724,101100,412607550,14880,14890,14890,14880,63
|
|
20230724,101000,411670030,14890,14890,14890,14880,101
|
|
20230724,100900,410166900,14890,14890,14900,14890,137
|
|
20230724,100800,408126880,14900,14890,14900,14890,41
|
|
20230724,100700,407516040,14900,14900,14900,14890,47
|
|
20230724,100600,406815810,14910,14910,14910,14900,1223
|
|
20230724,100500,388586980,14910,14910,14910,14910,1
|
|
20230724,100400,388572070,14920,14890,14920,14890,582
|
|
20230724,100300,379891210,14890,14880,14890,14870,716
|
|
20230724,100200,369238320,14880,14890,14890,14880,60
|
|
20230724,100100,368345190,14890,14880,14890,14880,98
|
|
20230724,100000,366886500,14890,14900,14900,14890,32
|
|
20230724,095900,366409960,14900,14910,14910,14890,3789
|
|
20230724,095800,309943440,14910,14910,14920,14910,119
|
|
20230724,095700,308168970,14910,14930,14930,14910,37
|
|
20230724,095600,307616930,14940,14920,14940,14910,536
|
|
20230724,095500,299624310,14920,14920,14920,14910,1221
|
|
20230724,095400,281407960,14920,14930,14940,14920,500
|
|
20230724,095300,273947690,14920,14930,14930,14920,105
|
|
20230724,095200,272380170,14950,14920,14950,14920,26
|
|
20230724,095100,271992100,14920,14930,14930,14920,383
|
|
20230724,095000,266275230,14930,14950,14970,14930,516
|
|
20230724,094900,258564290,14950,14950,14950,14950,11
|
|
20230724,094800,258399840,14970,14980,14980,14950,1699
|
|
20230724,094700,232987650,14990,14990,14990,14970,118
|
|
20230724,094600,231220220,14990,14980,14990,14980,80
|
|
20230724,094500,230021700,14980,14980,14980,14980,23
|
|
20230724,094400,229677160,14980,14980,14980,14980,62
|
|
20230724,094300,228748400,14980,14980,14980,14980,136
|
|
20230724,094200,226711120,14980,14980,14990,14970,318
|
|
20230724,094100,221950220,14970,15000,15000,14970,245
|
|
20230724,094000,218281370,14980,15000,15000,14980,221
|
|
20230724,093900,214970730,15000,15000,15020,15000,233
|
|
20230724,093800,211475630,15000,15020,15030,15000,121
|
|
20230724,093700,209659680,15000,14980,15030,14980,303
|
|
20230724,093600,205114990,14980,15010,15010,14980,619
|
|
20230724,093500,195841460,15010,15030,15030,15010,55
|
|
20230724,093400,195015210,15030,15030,15030,15030,16
|
|
20230724,093300,194774730,14980,15030,15030,14980,844
|
|
20230724,093200,182126850,15000,15020,15020,15000,442
|
|
20230724,093100,175492910,15020,15000,15020,15000,20
|
|
20230724,093000,175192810,15000,15020,15020,15000,155
|
|
20230724,092900,172867710,15030,15030,15030,15030,25
|
|
20230724,092800,172491960,15030,15020,15030,15020,86
|
|
20230724,092700,171199710,15000,14990,15030,14990,913
|
|
20230724,092600,157508520,14990,15000,15000,14990,126
|
|
20230724,092500,155619770,15000,15000,15000,15000,15
|
|
20230724,092400,155394770,15000,15000,15000,15000,22
|
|
20230724,092300,155064770,15000,14990,15000,14980,97
|
|
20230724,092200,153611570,15000,14990,15000,14990,6
|
|
20230724,092100,153521580,14990,15020,15030,14990,749
|
|
20230724,092000,142283240,15030,15030,15030,15020,31
|
|
20230724,091900,141817580,15050,15060,15060,15050,139
|
|
20230724,091800,139725620,15060,15070,15070,15060,61
|
|
20230724,091700,138806360,15070,15070,15070,15010,117
|
|
20230724,091600,137048910,15070,15070,15070,15070,0
|
|
20230724,091500,137048910,15070,15010,15070,15000,92
|
|
20230724,091400,135664000,15000,15000,15000,15000,721
|
|
20230724,091300,124849000,15000,15080,15080,15000,581
|
|
20230724,091200,116125840,15080,15080,15080,15080,74
|
|
20230724,091100,115009920,15000,14980,15000,14980,631
|
|
20230724,091000,105545800,14990,15030,15030,14990,2056
|
|
20230724,090900,74696830,15010,15020,15020,15010,642
|
|
20230724,090800,65058430,15020,15010,15020,15010,259
|
|
20230724,090700,61170730,15010,15040,15040,15010,973
|
|
20230724,090600,46563620,15010,15160,15160,15010,1716
|
|
20230724,090500,20655960,15160,15180,15180,15150,574
|
|
20230724,090400,11953320,15180,15190,15190,15180,37
|
|
20230724,090300,11391630,15420,15420,15420,15220,22
|
|
20230724,090200,11056380,15150,15350,15430,15150,354
|
|
20230724,090100,5649950,15350,15400,15400,15350,248
|
|
20230724,090000,1842200,15390,15350,15390,15350,120
|