598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185500,1416115160,13250,13250,13250,13250,2460
|
|
20230724,185400,1416115160,13250,13250,13250,13250,0
|
|
20230724,185300,1416115160,13250,13250,13250,13250,0
|
|
20230724,185200,1416115160,13250,13250,13250,13250,0
|
|
20230724,185100,1416115160,13250,13250,13250,13250,0
|
|
20230724,185000,1416115160,13250,13250,13250,13250,0
|
|
20230724,184900,1416115160,13250,13250,13250,13250,0
|
|
20230724,184800,1416115160,13250,13250,13250,13250,0
|
|
20230724,184700,1416115160,13250,13250,13250,13250,0
|
|
20230724,184600,1416115160,13250,13250,13250,13250,0
|
|
20230724,184500,1416115160,13250,13250,13250,13250,0
|
|
20230724,184400,1416115160,13250,13250,13250,13250,0
|
|
20230724,184300,1416115160,13250,13250,13250,13250,0
|
|
20230724,184200,1416115160,13250,13250,13250,13250,0
|
|
20230724,184100,1416115160,13250,13250,13250,13250,0
|
|
20230724,184000,1416115160,13250,13250,13250,13250,0
|
|
20230724,183900,1416115160,13250,13250,13250,13250,0
|
|
20230724,183800,1416115160,13250,13250,13250,13250,0
|
|
20230724,183700,1416115160,13250,13250,13250,13250,0
|
|
20230724,183600,1416115160,13250,13250,13250,13250,0
|
|
20230724,183500,1416115160,13250,13250,13250,13250,0
|
|
20230724,183400,1416115160,13250,13250,13250,13250,0
|
|
20230724,183300,1416115160,13250,13250,13250,13250,0
|
|
20230724,183200,1416115160,13250,13250,13250,13250,0
|
|
20230724,183100,1416115160,13250,13250,13250,13250,0
|
|
20230724,183000,1416115160,13250,13250,13250,13250,0
|
|
20230724,182900,1416115160,13250,13250,13250,13250,0
|
|
20230724,182800,1416115160,13250,13250,13250,13250,0
|
|
20230724,182700,1416115160,13250,13250,13250,13250,0
|
|
20230724,182600,1416115160,13250,13250,13250,13250,0
|
|
20230724,182500,1416115160,13250,13250,13250,13250,2460
|
|
20230724,182400,1416115160,13250,13250,13250,13250,0
|
|
20230724,182300,1416115160,13250,13250,13250,13250,0
|
|
20230724,182200,1416115160,13250,13250,13250,13250,0
|
|
20230724,182100,1416115160,13250,13250,13250,13250,0
|
|
20230724,182000,1416115160,13250,13250,13250,13250,0
|
|
20230724,181900,1416115160,13250,13250,13250,13250,0
|
|
20230724,181800,1416115160,13250,13250,13250,13250,0
|
|
20230724,181700,1416115160,13250,13250,13250,13250,0
|
|
20230724,181600,1416115160,13250,13250,13250,13250,0
|
|
20230724,181500,1416115160,13250,13250,13250,13250,0
|
|
20230724,181400,1416115160,13250,13250,13250,13250,0
|
|
20230724,181300,1416115160,13250,13250,13250,13250,0
|
|
20230724,181200,1416115160,13250,13250,13250,13250,0
|
|
20230724,181100,1416115160,13250,13250,13250,13250,0
|
|
20230724,181000,1416115160,13250,13250,13250,13250,0
|
|
20230724,180900,1416115160,13250,13250,13250,13250,0
|
|
20230724,180800,1416115160,13250,13250,13250,13250,0
|
|
20230724,180700,1416115160,13250,13250,13250,13250,0
|
|
20230724,180600,1416115160,13250,13250,13250,13250,0
|
|
20230724,180500,1416115160,13250,13250,13250,13250,0
|
|
20230724,180400,1416115160,13250,13250,13250,13250,0
|
|
20230724,180300,1416115160,13250,13250,13250,13250,0
|
|
20230724,180200,1416115160,13250,13250,13250,13250,0
|
|
20230724,180100,1416115160,13250,13250,13250,13250,0
|
|
20230724,180000,1416115160,13250,13250,13250,13250,0
|
|
20230724,175900,1416115160,13250,13250,13250,13250,0
|
|
20230724,175800,1416115160,13250,13250,13250,13250,0
|
|
20230724,175700,1416115160,13250,13250,13250,13250,0
|
|
20230724,175600,1416115160,13250,13250,13250,13250,0
|
|
20230724,175500,1416115160,13250,13250,13250,13250,2460
|
|
20230724,175400,1416115160,13250,13250,13250,13250,0
|
|
20230724,175300,1416115160,13250,13250,13250,13250,0
|
|
20230724,175200,1416115160,13250,13250,13250,13250,0
|
|
20230724,175100,1416115160,13250,13250,13250,13250,0
|
|
20230724,175000,1416115160,13250,13250,13250,13250,0
|
|
20230724,174900,1416115160,13250,13250,13250,13250,0
|
|
20230724,174800,1416115160,13250,13250,13250,13250,0
|
|
20230724,174700,1416115160,13250,13250,13250,13250,0
|
|
20230724,174600,1416115160,13250,13250,13250,13250,0
|
|
20230724,174500,1416115160,13250,13250,13250,13250,0
|
|
20230724,174400,1416115160,13250,13250,13250,13250,0
|
|
20230724,174300,1416115160,13250,13250,13250,13250,0
|
|
20230724,174200,1416115160,13250,13250,13250,13250,0
|
|
20230724,174100,1416115160,13250,13250,13250,13250,0
|
|
20230724,174000,1416115160,13250,13250,13250,13250,0
|
|
20230724,173900,1416115160,13250,13250,13250,13250,0
|
|
20230724,173800,1416115160,13250,13250,13250,13250,0
|
|
20230724,173700,1416115160,13250,13250,13250,13250,0
|
|
20230724,173600,1416115160,13250,13250,13250,13250,0
|
|
20230724,173500,1416115160,13250,13250,13250,13250,0
|
|
20230724,173400,1416115160,13250,13250,13250,13250,0
|
|
20230724,173300,1416115160,13250,13250,13250,13250,0
|
|
20230724,173200,1416115160,13250,13250,13250,13250,0
|
|
20230724,173100,1416115160,13250,13250,13250,13250,0
|
|
20230724,173000,1416115160,13250,13250,13250,13250,0
|
|
20230724,172900,1416115160,13250,13250,13250,13250,0
|
|
20230724,172800,1416115160,13250,13250,13250,13250,0
|
|
20230724,172700,1416115160,13250,13250,13250,13250,0
|
|
20230724,172600,1416115160,13250,13250,13250,13250,0
|
|
20230724,172500,1416115160,13250,13250,13250,13250,2460
|
|
20230724,172400,1416115160,13250,13250,13250,13250,0
|
|
20230724,172300,1416115160,13250,13250,13250,13250,0
|
|
20230724,172200,1416115160,13250,13250,13250,13250,0
|
|
20230724,172100,1416115160,13250,13250,13250,13250,0
|
|
20230724,172000,1416115160,13250,13250,13250,13250,0
|
|
20230724,171900,1416115160,13250,13250,13250,13250,0
|
|
20230724,171800,1416115160,13250,13250,13250,13250,0
|
|
20230724,171700,1416115160,13250,13250,13250,13250,0
|
|
20230724,171600,1416115160,13250,13250,13250,13250,0
|
|
20230724,171500,1416115160,13250,13250,13250,13250,0
|
|
20230724,171400,1416115160,13250,13250,13250,13250,0
|
|
20230724,171300,1416115160,13250,13250,13250,13250,0
|
|
20230724,171200,1416115160,13250,13250,13250,13250,0
|
|
20230724,171100,1416115160,13250,13250,13250,13250,0
|
|
20230724,171000,1416115160,13250,13250,13250,13250,0
|
|
20230724,170900,1416115160,13250,13250,13250,13250,0
|
|
20230724,170800,1416115160,13250,13250,13250,13250,0
|
|
20230724,170700,1416115160,13250,13250,13250,13250,0
|
|
20230724,170600,1416115160,13250,13250,13250,13250,0
|
|
20230724,170500,1416115160,13250,13250,13250,13250,0
|
|
20230724,170400,1416115160,13250,13250,13250,13250,0
|
|
20230724,170300,1416115160,13250,13250,13250,13250,0
|
|
20230724,170200,1416115160,13250,13250,13250,13250,0
|
|
20230724,170100,1416115160,13250,13250,13250,13250,0
|
|
20230724,170000,1416115160,13250,13250,13250,13250,0
|
|
20230724,165900,1416115160,13250,13250,13250,13250,0
|
|
20230724,165800,1416115160,13250,13250,13250,13250,0
|
|
20230724,165700,1416115160,13250,13250,13250,13250,0
|
|
20230724,165600,1416115160,13250,13250,13250,13250,0
|
|
20230724,165500,1416115160,13250,13250,13250,13250,2460
|
|
20230724,165400,1416115160,13250,13250,13250,13250,0
|
|
20230724,165300,1416115160,13250,13250,13250,13250,0
|
|
20230724,165200,1416115160,13250,13250,13250,13250,0
|
|
20230724,165100,1416115160,13250,13250,13250,13250,0
|
|
20230724,165000,1416115160,13250,13250,13250,13250,0
|
|
20230724,164900,1416115160,13250,13250,13250,13250,0
|
|
20230724,164800,1416115160,13250,13250,13250,13250,0
|
|
20230724,164700,1416115160,13250,13250,13250,13250,0
|
|
20230724,164600,1416115160,13250,13250,13250,13250,0
|
|
20230724,164500,1416115160,13250,13250,13250,13250,0
|
|
20230724,164400,1416115160,13250,13250,13250,13250,0
|
|
20230724,164300,1416115160,13250,13250,13250,13250,0
|
|
20230724,164200,1416115160,13250,13250,13250,13250,0
|
|
20230724,164100,1416115160,13250,13250,13250,13250,0
|
|
20230724,164000,1416115160,13250,13250,13250,13250,0
|
|
20230724,163900,1416115160,13250,13250,13250,13250,0
|
|
20230724,163800,1416115160,13250,13250,13250,13250,0
|
|
20230724,163700,1416115160,13250,13250,13250,13250,0
|
|
20230724,163600,1416115160,13250,13250,13250,13250,0
|
|
20230724,163500,1416115160,13250,13250,13250,13250,0
|
|
20230724,163400,1416115160,13250,13250,13250,13250,0
|
|
20230724,163300,1416115160,13250,13250,13250,13250,0
|
|
20230724,163200,1416115160,13250,13250,13250,13250,0
|
|
20230724,163100,1416115160,13250,13250,13250,13250,0
|
|
20230724,163000,1416115160,13250,13250,13250,13250,0
|
|
20230724,162900,1416115160,13250,13250,13250,13250,0
|
|
20230724,162800,1416115160,13250,13250,13250,13250,0
|
|
20230724,162700,1416115160,13250,13250,13250,13250,0
|
|
20230724,162600,1416115160,13250,13250,13250,13250,0
|
|
20230724,162500,1416115160,13250,13250,13250,13250,2460
|
|
20230724,162400,1416115160,13250,13250,13250,13250,0
|
|
20230724,162300,1416115160,13250,13250,13250,13250,0
|
|
20230724,162200,1416115160,13250,13250,13250,13250,0
|
|
20230724,162100,1416115160,13250,13250,13250,13250,0
|
|
20230724,162000,1416115160,13250,13250,13250,13250,0
|
|
20230724,161900,1416115160,13250,13250,13250,13250,0
|
|
20230724,161800,1416115160,13250,13250,13250,13250,0
|
|
20230724,161700,1416115160,13250,13250,13250,13250,0
|
|
20230724,161600,1416115160,13250,13250,13250,13250,0
|
|
20230724,161500,1416115160,13250,13250,13250,13250,0
|
|
20230724,161400,1416115160,13250,13250,13250,13250,0
|
|
20230724,161300,1416115160,13250,13250,13250,13250,0
|
|
20230724,161200,1416115160,13250,13250,13250,13250,0
|
|
20230724,161100,1416115160,13250,13250,13250,13250,0
|
|
20230724,161000,1416115160,13250,13250,13250,13250,0
|
|
20230724,160900,1416115160,13250,13250,13250,13250,0
|
|
20230724,160800,1416115160,13250,13250,13250,13250,0
|
|
20230724,160700,1416115160,13250,13250,13250,13250,0
|
|
20230724,160600,1416115160,13250,13250,13250,13250,0
|
|
20230724,160500,1416115160,13250,13250,13250,13250,0
|
|
20230724,160400,1416115160,13250,13250,13250,13250,0
|
|
20230724,160300,1416115160,13250,13250,13250,13250,0
|
|
20230724,160200,1416115160,13250,13250,13250,13250,0
|
|
20230724,160100,1416115160,13250,13250,13250,13250,0
|
|
20230724,160000,1416115160,13250,13250,13250,13250,0
|
|
20230724,155900,1416115160,13250,13250,13250,13250,0
|
|
20230724,155800,1416115160,13250,13250,13250,13250,0
|
|
20230724,155700,1416115160,13250,13250,13250,13250,0
|
|
20230724,155600,1416115160,13250,13250,13250,13250,0
|
|
20230724,155500,1416115160,13250,13250,13250,13250,2460
|
|
20230724,155400,1416115160,13250,13250,13250,13250,0
|
|
20230724,155300,1416115160,13250,13250,13250,13250,0
|
|
20230724,155200,1416115160,13250,13250,13250,13250,0
|
|
20230724,155100,1416115160,13250,13250,13250,13250,0
|
|
20230724,155000,1416115160,13250,13250,13250,13250,0
|
|
20230724,154900,1416115160,13250,13250,13250,13250,0
|
|
20230724,154800,1416115160,13250,13250,13250,13250,0
|
|
20230724,154700,1416115160,13250,13250,13250,13250,0
|
|
20230724,154600,1416115160,13250,13250,13250,13250,0
|
|
20230724,154500,1416115160,13250,13250,13250,13250,0
|
|
20230724,154400,1416115160,13250,13250,13250,13250,0
|
|
20230724,154300,1416115160,13250,13250,13250,13250,0
|
|
20230724,154200,1416115160,13250,13250,13250,13250,0
|
|
20230724,154100,1416115160,13250,13250,13250,13250,0
|
|
20230724,154000,1416115160,13250,13250,13250,13250,0
|
|
20230724,153900,1416115160,13250,13250,13250,13250,0
|
|
20230724,153800,1416115160,13250,13250,13250,13250,0
|
|
20230724,153700,1416115160,13250,13250,13250,13250,0
|
|
20230724,153600,1416115160,13250,13250,13250,13250,0
|
|
20230724,153500,1416115160,13250,13250,13250,13250,0
|
|
20230724,153400,1416115160,13250,13250,13250,13250,0
|
|
20230724,153300,1416115160,13250,13250,13250,13250,0
|
|
20230724,153200,1416115160,13250,13250,13250,13250,0
|
|
20230724,153100,1416115160,13250,13250,13250,13250,0
|
|
20230724,153000,1416115160,13250,13250,13250,13250,2460
|
|
20230724,152900,1383520160,13280,13280,13280,13280,0
|
|
20230724,152800,1383520160,13280,13280,13280,13280,0
|
|
20230724,152700,1383520160,13280,13280,13280,13280,0
|
|
20230724,152600,1383520160,13280,13280,13280,13280,0
|
|
20230724,152500,1383520160,13280,13280,13280,13280,0
|
|
20230724,152400,1383520160,13280,13280,13280,13280,0
|
|
20230724,152300,1383520160,13280,13280,13280,13280,0
|
|
20230724,152200,1383520160,13280,13280,13280,13280,0
|
|
20230724,152100,1383520160,13280,13280,13280,13280,0
|
|
20230724,152000,1383520160,13280,13280,13280,13280,0
|
|
20230724,151900,1383520160,13280,13260,13280,13260,277
|
|
20230724,151800,1379845470,13250,13240,13250,13240,39
|
|
20230724,151700,1379328730,13250,13250,13250,13250,10
|
|
20230724,151600,1379196230,13250,13250,13250,13250,142
|
|
20230724,151500,1377314730,13250,13250,13250,13250,34
|
|
20230724,151400,1376864230,13260,13260,13260,13260,5
|
|
20230724,151300,1376797930,13270,13260,13270,13260,11
|
|
20230724,151200,1376652060,13260,13260,13260,13260,0
|
|
20230724,151100,1376652060,13260,13250,13260,13250,2
|
|
20230724,151000,1376625550,13250,13270,13270,13250,196
|
|
20230724,150900,1374028510,13270,13260,13270,13260,57
|
|
20230724,150800,1373272670,13260,13250,13260,13250,78
|
|
20230724,150700,1372239140,13260,13260,13260,13260,403
|
|
20230724,150600,1366895360,13270,13280,13280,13260,69
|
|
20230724,150500,1365979800,13280,13270,13280,13270,117
|
|
20230724,150400,1364426890,13260,13250,13260,13250,218
|
|
20230724,150300,1361538210,13250,13260,13260,13250,169
|
|
20230724,150200,1359298910,13250,13250,13250,13250,313
|
|
20230724,150100,1355151660,13250,13260,13260,13250,74
|
|
20230724,150000,1354171140,13260,13260,13260,13260,10
|
|
20230724,145900,1354038540,13260,13260,13260,13260,10
|
|
20230724,145800,1353905940,13250,13260,13270,13250,110
|
|
20230724,145700,1352447340,13270,13270,13270,13270,0
|
|
20230724,145600,1352447340,13270,13270,13270,13270,231
|
|
20230724,145500,1349381970,13270,13270,13270,13270,0
|
|
20230724,145400,1349381970,13270,13250,13270,13250,79
|
|
20230724,145300,1348333840,13270,13270,13270,13270,3
|
|
20230724,145200,1348294030,13270,13260,13270,13260,50
|
|
20230724,145100,1347631010,13240,13240,13240,13240,31
|
|
20230724,145000,1347220570,13240,13240,13240,13240,1
|
|
20230724,144900,1347207330,13260,13250,13260,13230,765
|
|
20230724,144800,1337082610,13250,13250,13250,13250,72
|
|
20230724,144700,1336128610,13250,13250,13250,13250,97
|
|
20230724,144600,1334843360,13250,13260,13260,13250,461
|
|
20230724,144500,1328731670,13260,13260,13260,13260,39
|
|
20230724,144400,1328214530,13270,13260,13270,13260,2
|
|
20230724,144300,1328188000,13270,13270,13270,13270,13
|
|
20230724,144200,1328015490,13260,13260,13260,13260,193
|
|
20230724,144100,1325456310,13270,13270,13270,13270,1
|
|
20230724,144000,1325443040,13250,13260,13260,13250,11
|
|
20230724,143900,1325297240,13250,13260,13260,13250,32
|
|
20230724,143800,1324873220,13250,13250,13250,13250,24
|
|
20230724,143700,1324555220,13240,13240,13240,13240,468
|
|
20230724,143600,1318358900,13250,13260,13260,13240,2757
|
|
20230724,143500,1281832180,13260,13260,13260,13260,425
|
|
20230724,143400,1276196680,13260,13260,13260,13260,218
|
|
20230724,143300,1273306000,13260,13260,13260,13260,6
|
|
20230724,143200,1273226440,13260,13260,13260,13260,0
|
|
20230724,143100,1273226440,13260,13260,13260,13260,302
|
|
20230724,143000,1269221920,13270,13270,13270,13270,2
|
|
20230724,142900,1269195380,13270,13270,13270,13270,17
|
|
20230724,142800,1268969790,13270,13280,13280,13270,122
|
|
20230724,142700,1267350190,13280,13280,13280,13280,0
|
|
20230724,142600,1267350190,13280,13280,13280,13280,9
|
|
20230724,142500,1267230670,13280,13280,13280,13280,0
|
|
20230724,142400,1267230670,13280,13280,13280,13280,0
|
|
20230724,142300,1267230670,13280,13290,13290,13280,210
|
|
20230724,142200,1264441750,13290,13290,13290,13290,2
|
|
20230724,142100,1264415170,13280,13280,13280,13280,1
|
|
20230724,142000,1264401890,13290,13290,13290,13290,36
|
|
20230724,141900,1263923450,13280,13300,13300,13280,55
|
|
20230724,141800,1263192870,13300,13280,13300,13280,182
|
|
20230724,141700,1260775810,13280,13290,13290,13280,124
|
|
20230724,141600,1259128320,13300,13300,13300,13300,0
|
|
20230724,141500,1259128320,13300,13300,13300,13300,103
|
|
20230724,141400,1257758420,13300,13310,13310,13300,133
|
|
20230724,141300,1255988830,13310,13300,13310,13300,16
|
|
20230724,141200,1255775880,13310,13310,13310,13290,558
|
|
20230724,141100,1248352070,13300,13290,13300,13290,159
|
|
20230724,141000,1246237910,13280,13280,13280,13280,0
|
|
20230724,140900,1246237910,13280,13280,13280,13280,0
|
|
20230724,140800,1246237910,13280,13280,13280,13280,0
|
|
20230724,140700,1246237910,13280,13280,13280,13280,300
|
|
20230724,140600,1242253910,13280,13280,13280,13280,23
|
|
20230724,140500,1241948470,13290,13290,13290,13290,189
|
|
20230724,140400,1239436660,13270,13270,13270,13270,0
|
|
20230724,140300,1239436660,13270,13270,13270,13270,0
|
|
20230724,140200,1239436660,13270,13280,13280,13270,263
|
|
20230724,140100,1235946630,13290,13290,13290,13290,9
|
|
20230724,140000,1235827020,13290,13290,13290,13290,2
|
|
20230724,135900,1235800440,13280,13280,13280,13280,184
|
|
20230724,135800,1233356920,13270,13270,13270,13260,426
|
|
20230724,135700,1227704020,13260,13260,13260,13260,0
|
|
20230724,135600,1227704020,13260,13260,13260,13260,200
|
|
20230724,135500,1225052020,13270,13280,13280,13270,100
|
|
20230724,135400,1223724480,13280,13270,13280,13270,31
|
|
20230724,135300,1223312950,13270,13270,13270,13270,249
|
|
20230724,135200,1220008720,13270,13270,13270,13270,65
|
|
20230724,135100,1219146170,13270,13270,13270,13270,15
|
|
20230724,135000,1218947120,13270,13260,13270,13260,26
|
|
20230724,134900,1218602120,13260,13260,13270,13260,30
|
|
20230724,134800,1218204270,13270,13270,13270,13270,2
|
|
20230724,134700,1218177730,13270,13270,13280,13270,81
|
|
20230724,134600,1217102760,13280,13290,13290,13280,59
|
|
20230724,134500,1216319150,13290,13270,13290,13270,55
|
|
20230724,134400,1215588390,13250,13270,13270,13250,198
|
|
20230724,134300,1212963990,13260,13260,13260,13260,0
|
|
20230724,134200,1212963990,13260,13260,13260,13260,91
|
|
20230724,134100,1211757330,13260,13260,13260,13260,51
|
|
20230724,134000,1211081070,13250,13250,13250,13250,92
|
|
20230724,133900,1209862070,13250,13270,13270,13250,182
|
|
20230724,133800,1207448170,13260,13260,13260,13260,0
|
|
20230724,133700,1207448170,13260,13260,13260,13260,0
|
|
20230724,133600,1207448170,13260,13270,13270,13260,18
|
|
20230724,133500,1207209470,13280,13280,13280,13280,2
|
|
20230724,133400,1207182910,13260,13260,13270,13260,116
|
|
20230724,133300,1205643750,13270,13270,13270,13270,0
|
|
20230724,133200,1205643750,13270,13270,13270,13270,1
|
|
20230724,133100,1205630480,13270,13270,13270,13270,0
|
|
20230724,133000,1205630480,13270,13250,13270,13240,81
|
|
20230724,132900,1204557950,13260,13250,13260,13250,11
|
|
20230724,132800,1204412190,13250,13250,13250,13250,34
|
|
20230724,132700,1203961690,13250,13250,13250,13250,11
|
|
20230724,132600,1203815940,13250,13250,13250,13250,0
|
|
20230724,132500,1203815940,13250,13250,13250,13250,0
|
|
20230724,132400,1203815940,13250,13270,13270,13250,14
|
|
20230724,132300,1203630360,13250,13250,13250,13250,11
|
|
20230724,132200,1203484610,13240,13250,13250,13240,36
|
|
20230724,132100,1203007670,13250,13290,13290,13240,635
|
|
20230724,132000,1194592600,13270,13270,13270,13270,3
|
|
20230724,131900,1194552790,13260,13260,13260,13260,25
|
|
20230724,131800,1194221290,13250,13270,13270,13250,1240
|
|
20230724,131700,1177785700,13270,13260,13270,13260,21
|
|
20230724,131600,1177507190,13260,13270,13270,13250,548
|
|
20230724,131500,1170241190,13270,13270,13270,13270,39
|
|
20230724,131400,1169723660,13260,13260,13260,13260,155
|
|
20230724,131300,1167668360,13260,13290,13290,13260,1162
|
|
20230724,131200,1152248100,13300,13300,13300,13300,2
|
|
20230724,131100,1152221500,13290,13290,13290,13290,0
|
|
20230724,131000,1152221500,13290,13300,13300,13290,203
|
|
20230724,130900,1149523230,13290,13290,13290,13290,4
|
|
20230724,130800,1149470070,13290,13300,13300,13290,270
|
|
20230724,130700,1145880260,13300,13300,13300,13300,25
|
|
20230724,130600,1145547760,13300,13300,13300,13300,94
|
|
20230724,130500,1144297560,13300,13300,13300,13300,346
|
|
20230724,130400,1139695760,13310,13310,13310,13310,11
|
|
20230724,130300,1139549350,13310,13310,13310,13310,7
|
|
20230724,130200,1139456180,13310,13310,13310,13310,105
|
|
20230724,130100,1138058630,13330,13330,13330,13330,21
|
|
20230724,130000,1137778700,13310,13330,13330,13310,430
|
|
20230724,125900,1132047800,13330,13330,13330,13330,0
|
|
20230724,125800,1132047800,13330,13330,13330,13330,9
|
|
20230724,125700,1131927830,13330,13330,13330,13330,216
|
|
20230724,125600,1129048550,13340,13310,13340,13310,290
|
|
20230724,125500,1125181300,13300,13300,13300,13300,0
|
|
20230724,125400,1125181300,13300,13300,13300,13300,0
|
|
20230724,125300,1125181300,13300,13320,13320,13300,119
|
|
20230724,125200,1123596390,13300,13300,13300,13300,3
|
|
20230724,125100,1123556490,13320,13320,13320,13320,20
|
|
20230724,125000,1123290090,13300,13320,13320,13300,34
|
|
20230724,124900,1122837810,13320,13310,13320,13300,180
|
|
20230724,124800,1120441690,13310,13310,13310,13310,157
|
|
20230724,124700,1118352020,13320,13310,13320,13310,18
|
|
20230724,124600,1118112270,13320,13290,13320,13290,137
|
|
20230724,124500,1116287460,13290,13290,13320,13290,39
|
|
20230724,124400,1115769110,13300,13300,13300,13300,3
|
|
20230724,124300,1115729210,13300,13320,13320,13300,413
|
|
20230724,124200,1110228310,13320,13320,13320,13320,2
|
|
20230724,124100,1110201670,13340,13340,13340,13340,1
|
|
20230724,124000,1110188330,13340,13340,13340,13340,2
|
|
20230724,123900,1110161650,13270,13270,13270,13270,5
|
|
20230724,123800,1110095300,13320,13270,13320,13270,6808
|
|
20230724,123700,1019667500,13270,13270,13270,13270,209
|
|
20230724,123600,1016894070,13280,13270,13280,13270,391
|
|
20230724,123500,1011703600,13270,13270,13270,13270,67
|
|
20230724,123400,1010814510,13270,13270,13270,13270,120
|
|
20230724,123300,1009222110,13270,13280,13280,13270,148
|
|
20230724,123200,1007256690,13280,13280,13280,13280,201
|
|
20230724,123100,1004587410,13290,13290,13290,13290,10
|
|
20230724,123000,1004454510,13290,13290,13290,13280,757
|
|
20230724,122900,994394980,13290,13290,13290,13290,1
|
|
20230724,122800,994381690,13290,13290,13290,13290,220
|
|
20230724,122700,991457890,13300,13300,13300,13300,3
|
|
20230724,122600,991417990,13300,13290,13300,13290,829
|
|
20230724,122500,980399090,13290,13290,13290,13290,3
|
|
20230724,122400,980359220,13290,13290,13290,13280,22
|
|
20230724,122300,980066950,13290,13290,13290,13290,42
|
|
20230724,122200,979508770,13290,13290,13290,13290,150
|
|
20230724,122100,977515270,13290,13290,13290,13270,360
|
|
20230724,122000,972733380,13300,13300,13300,13290,102
|
|
20230724,121900,971377780,13300,13300,13300,13290,239
|
|
20230724,121800,968200390,13320,13320,13320,13320,10
|
|
20230724,121700,968067190,13300,13300,13300,13300,16
|
|
20230724,121600,967854390,13300,13310,13310,13300,1975
|
|
20230724,121500,941586050,13320,13310,13320,13310,625
|
|
20230724,121400,933265270,13310,13340,13340,13300,1890
|
|
20230724,121300,908095460,13340,13360,13360,13340,1167
|
|
20230724,121200,892523570,13360,13370,13370,13360,583
|
|
20230724,121100,884733790,13370,13370,13370,13370,60
|
|
20230724,121000,883931590,13370,13360,13370,13360,103
|
|
20230724,120900,882555480,13360,13370,13370,13360,65
|
|
20230724,120800,881686580,13370,13370,13370,13370,3
|
|
20230724,120700,881646470,13370,13370,13370,13370,0
|
|
20230724,120600,881646470,13370,13370,13370,13370,2
|
|
20230724,120500,881619730,13370,13380,13380,13370,185
|
|
20230724,120400,879144940,13380,13390,13390,13380,70
|
|
20230724,120300,878208270,13390,13390,13390,13390,300
|
|
20230724,120200,874191270,13400,13400,13400,13400,36
|
|
20230724,120100,873708870,13390,13390,13390,13390,0
|
|
20230724,120000,873708870,13390,13380,13390,13380,215
|
|
20230724,115900,870830520,13380,13370,13380,13370,249
|
|
20230724,115800,867499720,13370,13370,13370,13370,50
|
|
20230724,115700,866831220,13370,13380,13380,13370,259
|
|
20230724,115600,863368340,13380,13380,13380,13380,112
|
|
20230724,115500,861869780,13380,13380,13380,13380,20
|
|
20230724,115400,861602180,13380,13360,13380,13360,490
|
|
20230724,115300,855048130,13360,13360,13360,13350,1336
|
|
20230724,115200,837209170,13370,13370,13370,13370,100
|
|
20230724,115100,835872170,13360,13360,13360,13360,71
|
|
20230724,115000,834923610,13360,13360,13360,13360,295
|
|
20230724,114900,830982410,13360,13360,13360,13360,345
|
|
20230724,114800,826373210,13360,13360,13380,13350,902
|
|
20230724,114700,814322480,13380,13380,13380,13380,7
|
|
20230724,114600,814228820,13370,13380,13380,13370,883
|
|
20230724,114500,802421960,13380,13380,13380,13370,140
|
|
20230724,114400,800549940,13380,13380,13380,13380,71
|
|
20230724,114300,799599960,13380,13380,13380,13380,2
|
|
20230724,114200,799573200,13390,13380,13390,13370,1010
|
|
20230724,114100,786063070,13390,13390,13390,13390,176
|
|
20230724,114000,783706430,13390,13400,13400,13390,219
|
|
20230724,113900,780773690,13420,13420,13420,13420,0
|
|
20230724,113800,780773690,13420,13420,13420,13420,10
|
|
20230724,113700,780639490,13400,13400,13400,13400,9
|
|
20230724,113600,780518890,13400,13390,13400,13390,201
|
|
20230724,113500,777827490,13390,13390,13390,13390,0
|
|
20230724,113400,777827490,13390,13390,13390,13390,0
|
|
20230724,113300,777827490,13390,13410,13410,13390,73
|
|
20230724,113200,776849620,13390,13380,13390,13380,23
|
|
20230724,113100,776541720,13380,13400,13410,13380,148
|
|
20230724,113000,774559990,13380,13390,13390,13380,2
|
|
20230724,112900,774533220,13390,13390,13390,13380,380
|
|
20230724,112800,769446440,13390,13400,13400,13390,790
|
|
20230724,112700,758866250,13400,13400,13400,13400,85
|
|
20230724,112600,757727250,13400,13400,13400,13400,67
|
|
20230724,112500,756829450,13400,13390,13400,13390,305
|
|
20230724,112400,752745290,13400,13400,13400,13400,114
|
|
20230724,112300,751217690,13400,13410,13410,13400,230
|
|
20230724,112200,748135590,13410,13400,13410,13400,119
|
|
20230724,112100,746540950,13400,13400,13400,13400,300
|
|
20230724,112000,742520950,13400,13400,13400,13400,29
|
|
20230724,111900,742132350,13400,13400,13400,13400,363
|
|
20230724,111800,737268150,13400,13400,13400,13400,0
|
|
20230724,111700,737268150,13400,13410,13410,13400,286
|
|
20230724,111600,733433420,13420,13420,13420,13420,96
|
|
20230724,111500,732145100,13430,13440,13440,13430,224
|
|
20230724,111400,729136770,13440,13440,13440,13430,159
|
|
20230724,111300,726999850,13440,13480,13480,13440,15
|
|
20230724,111200,726798210,13480,13480,13480,13480,0
|
|
20230724,111100,726798210,13480,13470,13480,13440,42
|
|
20230724,111000,726232410,13440,13450,13450,13440,18
|
|
20230724,110900,725990450,13440,13460,13460,13440,159
|
|
20230724,110800,723852310,13450,13450,13450,13450,0
|
|
20230724,110700,723852310,13450,13450,13450,13450,0
|
|
20230724,110600,723852310,13450,13450,13450,13450,0
|
|
20230724,110500,723852310,13450,13450,13450,13450,294
|
|
20230724,110400,719898010,13450,13450,13450,13450,2
|
|
20230724,110300,719871110,13430,13430,13430,13430,0
|
|
20230724,110200,719871110,13430,13440,13450,13430,456
|
|
20230724,110100,713742460,13450,13440,13450,13440,185
|
|
20230724,110000,711254680,13450,13450,13450,13450,418
|
|
20230724,105900,705632580,13450,13450,13450,13450,310
|
|
20230724,105800,701463080,13480,13450,13480,13450,266
|
|
20230724,105700,697879080,13450,13450,13450,13450,251
|
|
20230724,105600,694503130,13450,13450,13450,13450,298
|
|
20230724,105500,690495030,13470,13470,13470,13460,265
|
|
20230724,105400,686928000,13460,13460,13460,13460,3
|
|
20230724,105300,686887620,13460,13460,13460,13460,50
|
|
20230724,105200,686214620,13470,13480,13480,13470,255
|
|
20230724,105100,682779420,13480,13480,13480,13480,200
|
|
20230724,105000,680083420,13480,13480,13480,13480,5
|
|
20230724,104900,680016020,13480,13480,13480,13480,70
|
|
20230724,104800,679072420,13500,13500,13500,13500,0
|
|
20230724,104700,679072420,13500,13500,13500,13500,0
|
|
20230724,104600,679072420,13500,13500,13500,13500,0
|
|
20230724,104500,679072420,13500,13500,13500,13500,1
|
|
20230724,104400,679058920,13470,13470,13470,13470,25
|
|
20230724,104300,678722170,13480,13480,13480,13480,19
|
|
20230724,104200,678466050,13480,13480,13480,13480,9
|
|
20230724,104100,678344730,13480,13480,13480,13480,1
|
|
20230724,104000,678331250,13450,13450,13480,13450,63
|
|
20230724,103900,677483870,13450,13450,13450,13450,30
|
|
20230724,103800,677080370,13450,13450,13450,13450,164
|
|
20230724,103700,674874570,13450,13450,13450,13450,0
|
|
20230724,103600,674874570,13450,13450,13450,13450,330
|
|
20230724,103500,670436070,13440,13450,13490,13440,358
|
|
20230724,103400,665613080,13440,13440,13440,13440,0
|
|
20230724,103300,665613080,13440,13440,13440,13440,1
|
|
20230724,103200,665599640,13500,13500,13500,13500,5
|
|
20230724,103100,665532140,13440,13500,13500,13440,48
|
|
20230724,103000,664886960,13470,13440,13470,13440,565
|
|
20230724,102900,657287660,13430,13420,13430,13420,248
|
|
20230724,102800,653958460,13420,13420,13420,13420,53
|
|
20230724,102700,653247200,13420,13420,13420,13420,203
|
|
20230724,102600,650522940,13440,13440,13440,13440,0
|
|
20230724,102500,650522940,13440,13420,13440,13420,31
|
|
20230724,102400,650106900,13410,13410,13410,13410,315
|
|
20230724,102300,645882750,13410,13450,13450,13410,319
|
|
20230724,102200,641596520,13450,13450,13450,13450,202
|
|
20230724,102100,638879620,13460,13470,13470,13460,118
|
|
20230724,102000,637291040,13470,13490,13490,13470,65
|
|
20230724,101900,636415220,13490,13490,13490,13490,46
|
|
20230724,101800,635794680,13490,13490,13500,13490,41
|
|
20230724,101700,635241580,13500,13510,13510,13500,82
|
|
20230724,101600,634134520,13500,13500,13500,13490,567
|
|
20230724,101500,626480060,13500,13460,13510,13460,255
|
|
20230724,101400,623041520,13450,13440,13470,13440,911
|
|
20230724,101300,610779780,13430,13450,13450,13430,751
|
|
20230724,101200,600685250,13430,13440,13440,13430,320
|
|
20230724,101100,596387040,13450,13460,13470,13450,98
|
|
20230724,101000,595068300,13470,13470,13470,13470,2
|
|
20230724,100900,595041360,13470,13460,13470,13460,35
|
|
20230724,100800,594570240,13470,13470,13470,13470,124
|
|
20230724,100700,592899960,13470,13470,13470,13470,25
|
|
20230724,100600,592563210,13460,13460,13460,13460,1
|
|
20230724,100500,592549750,13550,13490,13550,13490,270
|
|
20230724,100400,588891700,13440,13490,13510,13440,2126
|
|
20230724,100300,560176230,13490,13490,13490,13490,0
|
|
20230724,100200,560176230,13490,13490,13490,13490,5
|
|
20230724,100100,560108780,13490,13430,13490,13430,112
|
|
20230724,100000,558600960,13490,13480,13500,13480,1144
|
|
20230724,095900,543167010,13480,13440,13480,13410,1278
|
|
20230724,095800,525968250,13410,13420,13420,13410,34
|
|
20230724,095700,525512270,13440,13440,13440,13440,7
|
|
20230724,095600,525418190,13440,13400,13440,13400,218
|
|
20230724,095500,522490740,13410,13410,13410,13410,0
|
|
20230724,095400,522490740,13410,13410,13410,13400,589
|
|
20230724,095300,514595790,13400,13410,13410,13400,126
|
|
20230724,095200,512906740,13420,13400,13420,13400,231
|
|
20230724,095100,509807820,13400,13430,13430,13400,400
|
|
20230724,095000,504446620,13430,13430,13430,13430,324
|
|
20230724,094900,500095300,13390,13390,13390,13390,33
|
|
20230724,094800,499653430,13390,13400,13400,13390,234
|
|
20230724,094700,496520140,13400,13400,13400,13400,24
|
|
20230724,094600,496198540,13400,13400,13400,13400,3
|
|
20230724,094500,496158340,13430,13400,13430,13390,76
|
|
20230724,094400,495138170,13420,13400,13420,13400,203
|
|
20230724,094300,492415050,13370,13370,13400,13360,229
|
|
20230724,094200,489354100,13360,13360,13370,13360,615
|
|
20230724,094100,481132980,13360,13390,13390,13360,1435
|
|
20230724,094000,461947990,13380,13390,13390,13380,63
|
|
20230724,093900,461104970,13390,13390,13390,13370,464
|
|
20230724,093800,454892740,13390,13400,13400,13390,86
|
|
20230724,093700,453740400,13400,13410,13410,13400,21
|
|
20230724,093600,453458850,13410,13380,13410,13380,11
|
|
20230724,093500,453311520,13370,13370,13370,13370,116
|
|
20230724,093400,451760600,13360,13380,13380,13360,547
|
|
20230724,093300,444445340,13410,13400,13410,13360,639
|
|
20230724,093200,435886250,13390,13380,13390,13360,1558
|
|
20230724,093100,415040710,13370,13370,13370,13370,232
|
|
20230724,093000,411938870,13370,13370,13380,13370,385
|
|
20230724,092900,406791370,13380,13380,13380,13380,250
|
|
20230724,092800,403446370,13380,13390,13390,13380,87
|
|
20230724,092700,402282240,13400,13390,13400,13370,608
|
|
20230724,092600,394144950,13400,13400,13400,13400,159
|
|
20230724,092500,392014350,13400,13400,13400,13400,312
|
|
20230724,092400,387833550,13400,13400,13400,13390,255
|
|
20230724,092300,384416750,13420,13400,13420,13400,12
|
|
20230724,092200,384255910,13400,13400,13400,13400,86
|
|
20230724,092100,383103510,13400,13400,13430,13400,995
|
|
20230724,092000,369754040,13400,13380,13400,13380,25
|
|
20230724,091900,369419500,13380,13390,13430,13380,288
|
|
20230724,091800,365552490,13380,13430,13430,13380,176
|
|
20230724,091700,363197460,13430,13380,13430,13370,630
|
|
20230724,091600,354768050,13380,13380,13380,13380,541
|
|
20230724,091500,347529470,13390,13390,13400,13390,28
|
|
20230724,091400,347154430,13400,13400,13400,13360,2253
|
|
20230724,091300,316968600,13360,13390,13390,13360,2408
|
|
20230724,091200,284761900,13400,13400,13420,13400,574
|
|
20230724,091100,277070260,13400,13440,13440,13400,393
|
|
20230724,091000,271802880,13370,13440,13440,13370,3510
|
|
20230724,090900,224786380,13440,13490,13490,13430,2530
|
|
20230724,090800,190742180,13490,13530,13530,13490,953
|
|
20230724,090700,177878360,13500,13510,13530,13500,311
|
|
20230724,090600,173679470,13510,13480,13510,13480,1435
|
|
20230724,090500,154327740,13490,13490,13490,13480,702
|
|
20230724,090400,144858570,13510,13520,13520,13500,1477
|
|
20230724,090300,124913290,13520,13520,13550,13500,2099
|
|
20230724,090200,96550310,13510,13620,13630,13510,3291
|
|
20230724,090100,51888580,13630,13670,13670,13620,1928
|
|
20230724,090000,25596710,13670,13710,13770,13670,1869
|