637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193400,1259728130,13720,13720,13720,13720,8894
|
|
20230724,193300,1259728130,13720,13720,13720,13720,0
|
|
20230724,193200,1259728130,13720,13720,13720,13720,0
|
|
20230724,193100,1259728130,13720,13720,13720,13720,0
|
|
20230724,193000,1259728130,13720,13720,13720,13720,0
|
|
20230724,192900,1259728130,13720,13720,13720,13720,0
|
|
20230724,192800,1259728130,13720,13720,13720,13720,0
|
|
20230724,192700,1259728130,13720,13720,13720,13720,0
|
|
20230724,192600,1259728130,13720,13720,13720,13720,0
|
|
20230724,192500,1259728130,13720,13720,13720,13720,0
|
|
20230724,192400,1259728130,13720,13720,13720,13720,0
|
|
20230724,192300,1259728130,13720,13720,13720,13720,0
|
|
20230724,192200,1259728130,13720,13720,13720,13720,0
|
|
20230724,192100,1259728130,13720,13720,13720,13720,0
|
|
20230724,192000,1259728130,13720,13720,13720,13720,0
|
|
20230724,191900,1259728130,13720,13720,13720,13720,0
|
|
20230724,191800,1259728130,13720,13720,13720,13720,0
|
|
20230724,191700,1259728130,13720,13720,13720,13720,0
|
|
20230724,191600,1259728130,13720,13720,13720,13720,0
|
|
20230724,191500,1259728130,13720,13720,13720,13720,0
|
|
20230724,191400,1259728130,13720,13720,13720,13720,0
|
|
20230724,191300,1259728130,13720,13720,13720,13720,0
|
|
20230724,191200,1259728130,13720,13720,13720,13720,0
|
|
20230724,191100,1259728130,13720,13720,13720,13720,0
|
|
20230724,191000,1259728130,13720,13720,13720,13720,0
|
|
20230724,190900,1259728130,13720,13720,13720,13720,0
|
|
20230724,190800,1259728130,13720,13720,13720,13720,0
|
|
20230724,190700,1259728130,13720,13720,13720,13720,0
|
|
20230724,190600,1259728130,13720,13720,13720,13720,0
|
|
20230724,190500,1259728130,13720,13720,13720,13720,0
|
|
20230724,190400,1259728130,13720,13720,13720,13720,8894
|
|
20230724,190300,1259728130,13720,13720,13720,13720,0
|
|
20230724,190200,1259728130,13720,13720,13720,13720,0
|
|
20230724,190100,1259728130,13720,13720,13720,13720,0
|
|
20230724,190000,1259728130,13720,13720,13720,13720,0
|
|
20230724,185900,1259728130,13720,13720,13720,13720,0
|
|
20230724,185800,1259728130,13720,13720,13720,13720,0
|
|
20230724,185700,1259728130,13720,13720,13720,13720,0
|
|
20230724,185600,1259728130,13720,13720,13720,13720,0
|
|
20230724,185500,1259728130,13720,13720,13720,13720,0
|
|
20230724,185400,1259728130,13720,13720,13720,13720,0
|
|
20230724,185300,1259728130,13720,13720,13720,13720,0
|
|
20230724,185200,1259728130,13720,13720,13720,13720,0
|
|
20230724,185100,1259728130,13720,13720,13720,13720,0
|
|
20230724,185000,1259728130,13720,13720,13720,13720,0
|
|
20230724,184900,1259728130,13720,13720,13720,13720,0
|
|
20230724,184800,1259728130,13720,13720,13720,13720,0
|
|
20230724,184700,1259728130,13720,13720,13720,13720,0
|
|
20230724,184600,1259728130,13720,13720,13720,13720,0
|
|
20230724,184500,1259728130,13720,13720,13720,13720,0
|
|
20230724,184400,1259728130,13720,13720,13720,13720,0
|
|
20230724,184300,1259728130,13720,13720,13720,13720,0
|
|
20230724,184200,1259728130,13720,13720,13720,13720,0
|
|
20230724,184100,1259728130,13720,13720,13720,13720,0
|
|
20230724,184000,1259728130,13720,13720,13720,13720,0
|
|
20230724,183900,1259728130,13720,13720,13720,13720,0
|
|
20230724,183800,1259728130,13720,13720,13720,13720,0
|
|
20230724,183700,1259728130,13720,13720,13720,13720,0
|
|
20230724,183600,1259728130,13720,13720,13720,13720,0
|
|
20230724,183500,1259728130,13720,13720,13720,13720,0
|
|
20230724,183400,1259728130,13720,13720,13720,13720,8894
|
|
20230724,183300,1259728130,13720,13720,13720,13720,0
|
|
20230724,183200,1259728130,13720,13720,13720,13720,0
|
|
20230724,183100,1259728130,13720,13720,13720,13720,0
|
|
20230724,183000,1259728130,13720,13720,13720,13720,0
|
|
20230724,182900,1259728130,13720,13720,13720,13720,0
|
|
20230724,182800,1259728130,13720,13720,13720,13720,0
|
|
20230724,182700,1259728130,13720,13720,13720,13720,0
|
|
20230724,182600,1259728130,13720,13720,13720,13720,0
|
|
20230724,182500,1259728130,13720,13720,13720,13720,0
|
|
20230724,182400,1259728130,13720,13720,13720,13720,0
|
|
20230724,182300,1259728130,13720,13720,13720,13720,0
|
|
20230724,182200,1259728130,13720,13720,13720,13720,0
|
|
20230724,182100,1259728130,13720,13720,13720,13720,0
|
|
20230724,182000,1259728130,13720,13720,13720,13720,0
|
|
20230724,181900,1259728130,13720,13720,13720,13720,0
|
|
20230724,181800,1259728130,13720,13720,13720,13720,0
|
|
20230724,181700,1259728130,13720,13720,13720,13720,0
|
|
20230724,181600,1259728130,13720,13720,13720,13720,0
|
|
20230724,181500,1259728130,13720,13720,13720,13720,0
|
|
20230724,181400,1259728130,13720,13720,13720,13720,0
|
|
20230724,181300,1259728130,13720,13720,13720,13720,0
|
|
20230724,181200,1259728130,13720,13720,13720,13720,0
|
|
20230724,181100,1259728130,13720,13720,13720,13720,0
|
|
20230724,181000,1259728130,13720,13720,13720,13720,0
|
|
20230724,180900,1259728130,13720,13720,13720,13720,0
|
|
20230724,180800,1259728130,13720,13720,13720,13720,0
|
|
20230724,180700,1259728130,13720,13720,13720,13720,0
|
|
20230724,180600,1259728130,13720,13720,13720,13720,0
|
|
20230724,180500,1259728130,13720,13720,13720,13720,0
|
|
20230724,180400,1259728130,13720,13720,13720,13720,8894
|
|
20230724,180300,1259728130,13720,13720,13720,13720,0
|
|
20230724,180200,1259728130,13720,13720,13720,13720,0
|
|
20230724,180100,1259728130,13720,13720,13720,13720,0
|
|
20230724,180000,1259728130,13720,13720,13720,13720,0
|
|
20230724,175900,1259728130,13720,13720,13720,13720,0
|
|
20230724,175800,1259728130,13720,13720,13720,13720,0
|
|
20230724,175700,1259728130,13720,13720,13720,13720,0
|
|
20230724,175600,1259728130,13720,13720,13720,13720,0
|
|
20230724,175500,1259728130,13720,13720,13720,13720,0
|
|
20230724,175400,1259728130,13720,13720,13720,13720,0
|
|
20230724,175300,1259728130,13720,13720,13720,13720,0
|
|
20230724,175200,1259728130,13720,13720,13720,13720,0
|
|
20230724,175100,1259728130,13720,13720,13720,13720,0
|
|
20230724,175000,1259728130,13720,13720,13720,13720,0
|
|
20230724,174900,1259728130,13720,13720,13720,13720,0
|
|
20230724,174800,1259728130,13720,13720,13720,13720,0
|
|
20230724,174700,1259728130,13720,13720,13720,13720,0
|
|
20230724,174600,1259728130,13720,13720,13720,13720,0
|
|
20230724,174500,1259728130,13720,13720,13720,13720,0
|
|
20230724,174400,1259728130,13720,13720,13720,13720,0
|
|
20230724,174300,1259728130,13720,13720,13720,13720,0
|
|
20230724,174200,1259728130,13720,13720,13720,13720,0
|
|
20230724,174100,1259728130,13720,13720,13720,13720,0
|
|
20230724,174000,1259728130,13720,13720,13720,13720,0
|
|
20230724,173900,1259728130,13720,13720,13720,13720,0
|
|
20230724,173800,1259728130,13720,13720,13720,13720,0
|
|
20230724,173700,1259728130,13720,13720,13720,13720,0
|
|
20230724,173600,1259728130,13720,13720,13720,13720,0
|
|
20230724,173500,1259728130,13720,13720,13720,13720,0
|
|
20230724,173400,1259728130,13720,13720,13720,13720,8894
|
|
20230724,173300,1259728130,13720,13720,13720,13720,0
|
|
20230724,173200,1259728130,13720,13720,13720,13720,0
|
|
20230724,173100,1259728130,13720,13720,13720,13720,0
|
|
20230724,173000,1259728130,13720,13720,13720,13720,0
|
|
20230724,172900,1259728130,13720,13720,13720,13720,0
|
|
20230724,172800,1259728130,13720,13720,13720,13720,0
|
|
20230724,172700,1259728130,13720,13720,13720,13720,0
|
|
20230724,172600,1259728130,13720,13720,13720,13720,0
|
|
20230724,172500,1259728130,13720,13720,13720,13720,0
|
|
20230724,172400,1259728130,13720,13720,13720,13720,0
|
|
20230724,172300,1259728130,13720,13720,13720,13720,0
|
|
20230724,172200,1259728130,13720,13720,13720,13720,0
|
|
20230724,172100,1259728130,13720,13720,13720,13720,0
|
|
20230724,172000,1259728130,13720,13720,13720,13720,0
|
|
20230724,171900,1259728130,13720,13720,13720,13720,0
|
|
20230724,171800,1259728130,13720,13720,13720,13720,0
|
|
20230724,171700,1259728130,13720,13720,13720,13720,0
|
|
20230724,171600,1259728130,13720,13720,13720,13720,0
|
|
20230724,171500,1259728130,13720,13720,13720,13720,0
|
|
20230724,171400,1259728130,13720,13720,13720,13720,0
|
|
20230724,171300,1259728130,13720,13720,13720,13720,0
|
|
20230724,171200,1259728130,13720,13720,13720,13720,0
|
|
20230724,171100,1259728130,13720,13720,13720,13720,0
|
|
20230724,171000,1259728130,13720,13720,13720,13720,0
|
|
20230724,170900,1259728130,13720,13720,13720,13720,0
|
|
20230724,170800,1259728130,13720,13720,13720,13720,0
|
|
20230724,170700,1259728130,13720,13720,13720,13720,0
|
|
20230724,170600,1259728130,13720,13720,13720,13720,0
|
|
20230724,170500,1259728130,13720,13720,13720,13720,0
|
|
20230724,170400,1259728130,13720,13720,13720,13720,8894
|
|
20230724,170300,1259728130,13720,13720,13720,13720,0
|
|
20230724,170200,1259728130,13720,13720,13720,13720,0
|
|
20230724,170100,1259728130,13720,13720,13720,13720,0
|
|
20230724,170000,1259728130,13720,13720,13720,13720,0
|
|
20230724,165900,1259728130,13720,13720,13720,13720,0
|
|
20230724,165800,1259728130,13720,13720,13720,13720,0
|
|
20230724,165700,1259728130,13720,13720,13720,13720,0
|
|
20230724,165600,1259728130,13720,13720,13720,13720,0
|
|
20230724,165500,1259728130,13720,13720,13720,13720,0
|
|
20230724,165400,1259728130,13720,13720,13720,13720,0
|
|
20230724,165300,1259728130,13720,13720,13720,13720,0
|
|
20230724,165200,1259728130,13720,13720,13720,13720,0
|
|
20230724,165100,1259728130,13720,13720,13720,13720,0
|
|
20230724,165000,1259728130,13720,13720,13720,13720,0
|
|
20230724,164900,1259728130,13720,13720,13720,13720,0
|
|
20230724,164800,1259728130,13720,13720,13720,13720,0
|
|
20230724,164700,1259728130,13720,13720,13720,13720,0
|
|
20230724,164600,1259728130,13720,13720,13720,13720,0
|
|
20230724,164500,1259728130,13720,13720,13720,13720,0
|
|
20230724,164400,1259728130,13720,13720,13720,13720,0
|
|
20230724,164300,1259728130,13720,13720,13720,13720,0
|
|
20230724,164200,1259728130,13720,13720,13720,13720,0
|
|
20230724,164100,1259728130,13720,13720,13720,13720,0
|
|
20230724,164000,1259728130,13720,13720,13720,13720,0
|
|
20230724,163900,1259728130,13720,13720,13720,13720,0
|
|
20230724,163800,1259728130,13720,13720,13720,13720,0
|
|
20230724,163700,1259728130,13720,13720,13720,13720,0
|
|
20230724,163600,1259728130,13720,13720,13720,13720,0
|
|
20230724,163500,1259728130,13720,13720,13720,13720,0
|
|
20230724,163400,1259728130,13720,13720,13720,13720,8894
|
|
20230724,163300,1259728130,13720,13720,13720,13720,0
|
|
20230724,163200,1259728130,13720,13720,13720,13720,0
|
|
20230724,163100,1259728130,13720,13720,13720,13720,0
|
|
20230724,163000,1259728130,13720,13720,13720,13720,0
|
|
20230724,162900,1259728130,13720,13720,13720,13720,0
|
|
20230724,162800,1259728130,13720,13720,13720,13720,0
|
|
20230724,162700,1259728130,13720,13720,13720,13720,0
|
|
20230724,162600,1259728130,13720,13720,13720,13720,0
|
|
20230724,162500,1259728130,13720,13720,13720,13720,0
|
|
20230724,162400,1259728130,13720,13720,13720,13720,0
|
|
20230724,162300,1259728130,13720,13720,13720,13720,0
|
|
20230724,162200,1259728130,13720,13720,13720,13720,0
|
|
20230724,162100,1259728130,13720,13720,13720,13720,0
|
|
20230724,162000,1259728130,13720,13720,13720,13720,0
|
|
20230724,161900,1259728130,13720,13720,13720,13720,0
|
|
20230724,161800,1259728130,13720,13720,13720,13720,0
|
|
20230724,161700,1259728130,13720,13720,13720,13720,0
|
|
20230724,161600,1259728130,13720,13720,13720,13720,0
|
|
20230724,161500,1259728130,13720,13720,13720,13720,0
|
|
20230724,161400,1259728130,13720,13720,13720,13720,0
|
|
20230724,161300,1259728130,13720,13720,13720,13720,0
|
|
20230724,161200,1259728130,13720,13720,13720,13720,0
|
|
20230724,161100,1259728130,13720,13720,13720,13720,0
|
|
20230724,161000,1259728130,13720,13720,13720,13720,0
|
|
20230724,160900,1259728130,13720,13720,13720,13720,0
|
|
20230724,160800,1259728130,13720,13720,13720,13720,0
|
|
20230724,160700,1259728130,13720,13720,13720,13720,0
|
|
20230724,160600,1259728130,13720,13720,13720,13720,0
|
|
20230724,160500,1259728130,13720,13720,13720,13720,0
|
|
20230724,160400,1259728130,13720,13720,13720,13720,8894
|
|
20230724,160300,1259728130,13720,13720,13720,13720,0
|
|
20230724,160200,1259728130,13720,13720,13720,13720,0
|
|
20230724,160100,1259728130,13720,13720,13720,13720,0
|
|
20230724,160000,1259728130,13720,13720,13720,13720,0
|
|
20230724,155900,1259728130,13720,13720,13720,13720,0
|
|
20230724,155800,1259728130,13720,13720,13720,13720,0
|
|
20230724,155700,1259728130,13720,13720,13720,13720,0
|
|
20230724,155600,1259728130,13720,13720,13720,13720,0
|
|
20230724,155500,1259728130,13720,13720,13720,13720,0
|
|
20230724,155400,1259728130,13720,13720,13720,13720,0
|
|
20230724,155300,1259728130,13720,13720,13720,13720,0
|
|
20230724,155200,1259728130,13720,13720,13720,13720,0
|
|
20230724,155100,1259728130,13720,13720,13720,13720,0
|
|
20230724,155000,1259728130,13720,13720,13720,13720,0
|
|
20230724,154900,1259728130,13720,13720,13720,13720,0
|
|
20230724,154800,1259728130,13720,13720,13720,13720,0
|
|
20230724,154700,1259728130,13720,13720,13720,13720,0
|
|
20230724,154600,1259728130,13720,13720,13720,13720,0
|
|
20230724,154500,1259728130,13720,13720,13720,13720,0
|
|
20230724,154400,1259728130,13720,13720,13720,13720,0
|
|
20230724,154300,1259728130,13720,13720,13720,13720,0
|
|
20230724,154200,1259728130,13720,13720,13720,13720,0
|
|
20230724,154100,1259728130,13720,13720,13720,13720,0
|
|
20230724,154000,1259728130,13720,13720,13720,13720,0
|
|
20230724,153900,1259728130,13720,13720,13720,13720,0
|
|
20230724,153800,1259728130,13720,13720,13720,13720,0
|
|
20230724,153700,1259728130,13720,13720,13720,13720,0
|
|
20230724,153600,1259728130,13720,13720,13720,13720,0
|
|
20230724,153500,1259728130,13720,13720,13720,13720,0
|
|
20230724,153400,1259728130,13720,13720,13720,13720,8894
|
|
20230724,153300,1259728130,13720,13720,13720,13720,0
|
|
20230724,153200,1259728130,13720,13720,13720,13720,0
|
|
20230724,153100,1259728130,13720,13720,13720,13720,0
|
|
20230724,153000,1259728130,13720,13720,13720,13720,8894
|
|
20230724,152900,1137702450,13730,13730,13730,13730,0
|
|
20230724,152800,1137702450,13730,13730,13730,13730,0
|
|
20230724,152700,1137702450,13730,13730,13730,13730,0
|
|
20230724,152600,1137702450,13730,13730,13730,13730,0
|
|
20230724,152500,1137702450,13730,13730,13730,13730,0
|
|
20230724,152400,1137702450,13730,13730,13730,13730,0
|
|
20230724,152300,1137702450,13730,13730,13730,13730,0
|
|
20230724,152200,1137702450,13730,13730,13730,13730,0
|
|
20230724,152100,1137702450,13730,13730,13730,13730,0
|
|
20230724,152000,1137702450,13730,13730,13730,13730,0
|
|
20230724,151900,1137702450,13730,13680,13730,13640,1063
|
|
20230724,151800,1123153210,13660,13670,13680,13660,364
|
|
20230724,151700,1118180730,13680,13680,13680,13680,4
|
|
20230724,151600,1118126010,13680,13670,13680,13670,107
|
|
20230724,151500,1116663240,13670,13670,13670,13670,1
|
|
20230724,151400,1116649570,13640,13670,13670,13640,318
|
|
20230724,151300,1112310810,13640,13660,13660,13640,1287
|
|
20230724,151200,1094731490,13660,13660,13660,13660,0
|
|
20230724,151100,1094731490,13660,13640,13660,13640,3
|
|
20230724,151000,1094690550,13660,13640,13660,13630,121
|
|
20230724,150900,1093040680,13630,13640,13650,13630,298
|
|
20230724,150800,1088976930,13640,13640,13640,13630,15
|
|
20230724,150700,1088772430,13660,13660,13660,13660,0
|
|
20230724,150600,1088772430,13660,13630,13660,13630,14
|
|
20230724,150500,1088581490,13660,13660,13660,13660,0
|
|
20230724,150400,1088581490,13660,13650,13660,13650,247
|
|
20230724,150300,1085209470,13660,13660,13660,13660,12
|
|
20230724,150200,1085045550,13660,13660,13660,13660,5
|
|
20230724,150100,1084977250,13660,13660,13660,13660,0
|
|
20230724,150000,1084977250,13660,13660,13660,13660,0
|
|
20230724,145900,1084977250,13660,13650,13660,13650,73
|
|
20230724,145800,1083980180,13660,13660,13660,13660,0
|
|
20230724,145700,1083980180,13660,13660,13660,13660,0
|
|
20230724,145600,1083980180,13660,13650,13660,13650,42
|
|
20230724,145500,1083406770,13660,13660,13660,13640,13
|
|
20230724,145400,1083229220,13660,13660,13660,13660,15
|
|
20230724,145300,1083024320,13660,13650,13660,13650,42
|
|
20230724,145200,1082450610,13620,13620,13620,13620,172
|
|
20230724,145100,1080107970,13630,13630,13630,13630,3
|
|
20230724,145000,1080067080,13660,13660,13660,13660,1
|
|
20230724,144900,1080053420,13630,13630,13630,13630,30
|
|
20230724,144800,1079644520,13660,13650,13660,13650,2
|
|
20230724,144700,1079617210,13660,13660,13660,13660,1
|
|
20230724,144600,1079603550,13640,13650,13660,13640,162
|
|
20230724,144500,1077390770,13660,13660,13660,13660,0
|
|
20230724,144400,1077390770,13660,13660,13660,13660,0
|
|
20230724,144300,1077390770,13660,13650,13660,13650,9
|
|
20230724,144200,1077267840,13660,13660,13660,13650,16
|
|
20230724,144100,1077049290,13660,13650,13660,13650,105
|
|
20230724,144000,1075615060,13660,13660,13660,13660,1
|
|
20230724,143900,1075601400,13680,13660,13680,13660,402
|
|
20230724,143800,1070104360,13660,13660,13660,13660,2
|
|
20230724,143700,1070077040,13650,13650,13650,13650,3
|
|
20230724,143600,1070036090,13660,13660,13660,13660,0
|
|
20230724,143500,1070036090,13660,13660,13660,13660,0
|
|
20230724,143400,1070036090,13660,13660,13660,13660,0
|
|
20230724,143300,1070036090,13660,13660,13660,13660,0
|
|
20230724,143200,1070036090,13660,13660,13660,13660,33
|
|
20230724,143100,1069585310,13660,13630,13660,13630,77
|
|
20230724,143000,1068535740,13670,13670,13670,13670,0
|
|
20230724,142900,1068535740,13670,13670,13670,13670,0
|
|
20230724,142800,1068535740,13670,13670,13670,13670,0
|
|
20230724,142700,1068535740,13670,13670,13670,13670,0
|
|
20230724,142600,1068535740,13670,13670,13670,13670,1
|
|
20230724,142500,1068522070,13620,13670,13670,13620,989
|
|
20230724,142400,1055048930,13630,13660,13660,13630,205
|
|
20230724,142300,1052252280,13680,13680,13680,13680,0
|
|
20230724,142200,1052252280,13680,13680,13680,13680,27
|
|
20230724,142100,1051882920,13680,13670,13680,13660,21
|
|
20230724,142000,1051596010,13680,13680,13680,13680,20
|
|
20230724,141900,1051322410,13680,13690,13690,13660,63
|
|
20230724,141800,1050460110,13690,13690,13690,13690,100
|
|
20230724,141700,1049091110,13690,13670,13690,13660,81
|
|
20230724,141600,1047983920,13670,13670,13670,13670,1
|
|
20230724,141500,1047970250,13670,13650,13670,13650,42
|
|
20230724,141400,1047396310,13670,13630,13670,13630,17
|
|
20230724,141300,1047164400,13630,13620,13650,13620,1822
|
|
20230724,141200,1022315360,13640,13640,13640,13640,0
|
|
20230724,141100,1022315360,13640,13610,13640,13610,1609
|
|
20230724,141000,1000392390,13610,13600,13610,13600,116
|
|
20230724,140900,998814750,13590,13590,13600,13590,19
|
|
20230724,140800,998556530,13600,13600,13600,13590,148
|
|
20230724,140700,996543880,13600,13590,13610,13590,616
|
|
20230724,140600,988166420,13600,13590,13610,13590,504
|
|
20230724,140500,981316970,13590,13620,13620,13590,101
|
|
20230724,140400,979944330,13640,13640,13640,13640,0
|
|
20230724,140300,979944330,13640,13640,13640,13640,0
|
|
20230724,140200,979944330,13640,13600,13640,13600,3300
|
|
20230724,140100,934974360,13600,13580,13600,13580,4
|
|
20230724,140000,934920020,13600,13600,13600,13600,0
|
|
20230724,135900,934920020,13600,13600,13600,13600,100
|
|
20230724,135800,933560020,13590,13580,13600,13580,10
|
|
20230724,135700,933424120,13580,13600,13600,13580,31
|
|
20230724,135600,933002540,13600,13600,13600,13580,102
|
|
20230724,135500,931615360,13590,13590,13600,13590,13
|
|
20230724,135400,931438680,13590,13580,13590,13580,60
|
|
20230724,135300,930623370,13580,13570,13580,13570,40
|
|
20230724,135200,930080220,13570,13570,13570,13570,52
|
|
20230724,135100,929374580,13570,13570,13570,13570,15
|
|
20230724,135000,929171030,13560,13570,13570,13560,32
|
|
20230724,134900,928736990,13570,13570,13570,13560,155
|
|
20230724,134800,926634790,13550,13550,13550,13550,0
|
|
20230724,134700,926634790,13550,13550,13550,13550,10
|
|
20230724,134600,926499290,13570,13570,13570,13570,0
|
|
20230724,134500,926499290,13570,13560,13570,13560,52
|
|
20230724,134400,925793670,13580,13580,13580,13580,0
|
|
20230724,134300,925793670,13580,13580,13580,13580,300
|
|
20230724,134200,921719670,13580,13580,13580,13580,0
|
|
20230724,134100,921719670,13580,13580,13580,13580,0
|
|
20230724,134000,921719670,13580,13580,13580,13580,10
|
|
20230724,133900,921583870,13560,13560,13560,13560,156
|
|
20230724,133800,919468510,13560,13580,13580,13560,515
|
|
20230724,133700,912481580,13580,13580,13580,13580,89
|
|
20230724,133600,911272960,13590,13610,13610,13590,108
|
|
20230724,133500,909803240,13610,13610,13610,13610,1
|
|
20230724,133400,909789630,13590,13590,13590,13590,0
|
|
20230724,133300,909789630,13590,13590,13590,13590,58
|
|
20230724,133200,909001410,13610,13610,13610,13610,50
|
|
20230724,133100,908320910,13610,13610,13610,13610,0
|
|
20230724,133000,908320910,13610,13610,13610,13610,0
|
|
20230724,132900,908320910,13610,13590,13610,13590,5
|
|
20230724,132800,908252940,13610,13610,13610,13610,70
|
|
20230724,132700,907300240,13610,13590,13610,13590,5
|
|
20230724,132600,907232270,13580,13610,13610,13580,51
|
|
20230724,132500,906539640,13600,13600,13600,13600,50
|
|
20230724,132400,905859640,13600,13600,13600,13600,0
|
|
20230724,132300,905859640,13600,13600,13600,13600,0
|
|
20230724,132200,905859640,13600,13600,13600,13600,0
|
|
20230724,132100,905859640,13600,13600,13600,13600,0
|
|
20230724,132000,905859640,13600,13600,13600,13600,0
|
|
20230724,131900,905859640,13600,13590,13600,13590,301
|
|
20230724,131800,901769040,13590,13590,13590,13590,0
|
|
20230724,131700,901769040,13590,13590,13590,13590,0
|
|
20230724,131600,901769040,13590,13590,13590,13590,0
|
|
20230724,131500,901769040,13590,13590,13590,13590,0
|
|
20230724,131400,901769040,13590,13590,13590,13590,100
|
|
20230724,131300,900410040,13570,13570,13570,13570,610
|
|
20230724,131200,892132340,13580,13580,13580,13580,138
|
|
20230724,131100,890258300,13600,13600,13600,13600,0
|
|
20230724,131000,890258300,13600,13600,13600,13600,0
|
|
20230724,130900,890258300,13600,13600,13600,13600,0
|
|
20230724,130800,890258300,13600,13600,13600,13600,0
|
|
20230724,130700,890258300,13600,13600,13600,13600,0
|
|
20230724,130600,890258300,13600,13600,13600,13600,10
|
|
20230724,130500,890122300,13600,13600,13600,13600,0
|
|
20230724,130400,890122300,13600,13600,13600,13600,2
|
|
20230724,130300,890095100,13600,13600,13600,13600,0
|
|
20230724,130200,890095100,13600,13580,13600,13580,3
|
|
20230724,130100,890054340,13610,13590,13610,13590,74
|
|
20230724,130000,889048660,13610,13610,13610,13610,0
|
|
20230724,125900,889048660,13610,13590,13610,13590,38
|
|
20230724,125800,888532160,13600,13600,13600,13600,1
|
|
20230724,125700,888518560,13610,13610,13610,13600,204
|
|
20230724,125600,885742150,13610,13590,13610,13590,301
|
|
20230724,125500,881649830,13590,13580,13590,13580,10
|
|
20230724,125400,881514010,13580,13570,13580,13570,411
|
|
20230724,125300,875936560,13570,13580,13580,13560,47
|
|
20230724,125200,875299210,13560,13550,13560,13550,380
|
|
20230724,125100,870149400,13550,13550,13550,13550,14
|
|
20230724,125000,869959700,13560,13560,13560,13560,0
|
|
20230724,124900,869959700,13560,13560,13560,13560,30
|
|
20230724,124800,869552900,13560,13560,13560,13560,29
|
|
20230724,124700,869159660,13560,13560,13560,13560,0
|
|
20230724,124600,869159660,13560,13560,13560,13560,0
|
|
20230724,124500,869159660,13560,13560,13560,13560,15
|
|
20230724,124400,868956260,13550,13550,13550,13550,0
|
|
20230724,124300,868956260,13550,13550,13550,13550,56
|
|
20230724,124200,868197460,13560,13560,13560,13560,1
|
|
20230724,124100,868183900,13550,13550,13550,13550,49
|
|
20230724,124000,867519950,13550,13530,13550,13530,201
|
|
20230724,123900,864796420,13520,13520,13520,13520,0
|
|
20230724,123800,864796420,13520,13520,13520,13520,0
|
|
20230724,123700,864796420,13520,13520,13520,13520,0
|
|
20230724,123600,864796420,13520,13520,13520,13520,0
|
|
20230724,123500,864796420,13520,13530,13530,13520,198
|
|
20230724,123400,862118730,13540,13540,13540,13540,0
|
|
20230724,123300,862118730,13540,13540,13540,13540,0
|
|
20230724,123200,862118730,13540,13540,13540,13540,0
|
|
20230724,123100,862118730,13540,13550,13550,13540,1608
|
|
20230724,123000,840346390,13550,13550,13550,13550,2084
|
|
20230724,122900,812108190,13550,13590,13590,13550,1501
|
|
20230724,122800,791769590,13550,13550,13550,13550,0
|
|
20230724,122700,791769590,13550,13570,13570,13550,100
|
|
20230724,122600,790413760,13590,13590,13590,13590,0
|
|
20230724,122500,790413760,13590,13590,13590,13590,0
|
|
20230724,122400,790413760,13590,13590,13590,13590,0
|
|
20230724,122300,790413760,13590,13590,13590,13590,0
|
|
20230724,122200,790413760,13590,13590,13590,13590,10
|
|
20230724,122100,790277860,13590,13590,13590,13590,1
|
|
20230724,122000,790264270,13610,13610,13610,13610,0
|
|
20230724,121900,790264270,13610,13610,13610,13610,7
|
|
20230724,121800,790169000,13550,13550,13550,13550,11
|
|
20230724,121700,790019950,13550,13600,13600,13550,2000
|
|
20230724,121600,762906330,13590,13590,13590,13590,0
|
|
20230724,121500,762906330,13590,13590,13590,13590,1
|
|
20230724,121400,762892740,13600,13600,13600,13600,0
|
|
20230724,121300,762892740,13600,13600,13600,13600,0
|
|
20230724,121200,762892740,13600,13600,13600,13600,3
|
|
20230724,121100,762851940,13610,13610,13610,13610,0
|
|
20230724,121000,762851940,13610,13610,13610,13600,30
|
|
20230724,120900,762443920,13600,13600,13600,13600,10
|
|
20230724,120800,762307920,13610,13610,13610,13610,0
|
|
20230724,120700,762307920,13610,13610,13610,13610,21
|
|
20230724,120600,762022110,13590,13590,13610,13590,89
|
|
20230724,120500,760812430,13590,13590,13590,13590,0
|
|
20230724,120400,760812430,13590,13590,13590,13590,200
|
|
20230724,120300,758094430,13590,13570,13590,13570,529
|
|
20230724,120200,750915790,13580,13580,13580,13580,91
|
|
20230724,120100,749680010,13580,13590,13590,13580,29
|
|
20230724,120000,749286090,13580,13580,13580,13580,0
|
|
20230724,115900,749286090,13580,13590,13590,13580,111
|
|
20230724,115800,747777710,13590,13590,13590,13590,0
|
|
20230724,115700,747777710,13590,13590,13590,13590,35
|
|
20230724,115600,747302060,13590,13590,13590,13590,0
|
|
20230724,115500,747302060,13590,13590,13590,13590,1
|
|
20230724,115400,747288470,13560,13560,13560,13560,0
|
|
20230724,115300,747288470,13560,13560,13560,13560,0
|
|
20230724,115200,747288470,13560,13570,13570,13560,286
|
|
20230724,115100,743407670,13570,13570,13570,13570,116
|
|
20230724,115000,741833550,13590,13580,13590,13580,2
|
|
20230724,114900,741806380,13580,13590,13590,13580,51
|
|
20230724,114800,741113790,13580,13580,13580,13580,0
|
|
20230724,114700,741113790,13580,13580,13580,13580,10
|
|
20230724,114600,740977990,13580,13580,13580,13580,114
|
|
20230724,114500,739429870,13590,13570,13590,13570,2
|
|
20230724,114400,739402710,13580,13580,13580,13580,3
|
|
20230724,114300,739361970,13580,13580,13580,13580,26
|
|
20230724,114200,739008890,13580,13580,13580,13580,12
|
|
20230724,114100,738845930,13580,13590,13590,13580,116
|
|
20230724,114000,737270630,13560,13560,13560,13560,0
|
|
20230724,113900,737270630,13560,13580,13580,13560,484
|
|
20230724,113800,730702520,13580,13580,13580,13580,21
|
|
20230724,113700,730417340,13580,13590,13590,13580,405
|
|
20230724,113600,724915550,13600,13600,13620,13600,691
|
|
20230724,113500,715517930,13590,13590,13590,13590,11
|
|
20230724,113400,715368440,13590,13590,13590,13590,0
|
|
20230724,113300,715368440,13590,13600,13600,13590,6
|
|
20230724,113200,715286870,13580,13580,13580,13580,0
|
|
20230724,113100,715286870,13580,13610,13610,13580,19
|
|
20230724,113000,715028810,13580,13610,13610,13580,308
|
|
20230724,112900,710844810,13610,13610,13610,13610,4
|
|
20230724,112800,710790370,13610,13600,13610,13590,106
|
|
20230724,112700,709348250,13610,13600,13610,13580,362
|
|
20230724,112600,704430780,13610,13600,13610,13590,21
|
|
20230724,112500,704145270,13610,13610,13610,13610,87
|
|
20230724,112400,702961200,13590,13610,13610,13590,10
|
|
20230724,112300,702825280,13650,13650,13650,13650,0
|
|
20230724,112200,702825280,13650,13650,13650,13650,0
|
|
20230724,112100,702825280,13650,13590,13650,13590,1021
|
|
20230724,112000,688893840,13620,13620,13620,13620,1
|
|
20230724,111900,688880220,13590,13620,13620,13590,189
|
|
20230724,111800,686311660,13600,13580,13600,13580,375
|
|
20230724,111700,681212960,13600,13600,13600,13600,0
|
|
20230724,111600,681212960,13600,13580,13600,13580,9
|
|
20230724,111500,681090700,13600,13600,13600,13600,0
|
|
20230724,111400,681090700,13600,13600,13620,13590,486
|
|
20230724,111300,674481180,13600,13580,13600,13580,319
|
|
20230724,111200,670143240,13600,13560,13600,13560,70
|
|
20230724,111100,669193410,13560,13560,13560,13560,606
|
|
20230724,111000,660976050,13550,13550,13550,13550,36
|
|
20230724,110900,660488250,13560,13570,13570,13560,1582
|
|
20230724,110800,639022370,13570,13580,13580,13570,110
|
|
20230724,110700,637529570,13580,13580,13580,13580,35
|
|
20230724,110600,637054270,13600,13580,13600,13580,43
|
|
20230724,110500,636470310,13570,13570,13570,13570,26
|
|
20230724,110400,636117490,13600,13600,13600,13600,0
|
|
20230724,110300,636117490,13600,13600,13600,13600,1
|
|
20230724,110200,636103890,13580,13580,13580,13580,5
|
|
20230724,110100,636035990,13580,13580,13580,13580,0
|
|
20230724,110000,636035990,13580,13590,13590,13580,20
|
|
20230724,105900,635764290,13590,13600,13600,13590,60
|
|
20230724,105800,634948690,13600,13600,13600,13600,0
|
|
20230724,105700,634948690,13600,13580,13600,13550,2789
|
|
20230724,105600,597133640,13580,13580,13580,13580,65
|
|
20230724,105500,596250940,13580,13600,13600,13580,1848
|
|
20230724,105400,571154790,13600,13610,13610,13600,60
|
|
20230724,105300,570338290,13590,13600,13600,13590,80
|
|
20230724,105200,569250590,13610,13600,13610,13590,68
|
|
20230724,105100,568326350,13610,13600,13610,13600,25
|
|
20230724,105000,567986330,13610,13620,13620,13590,975
|
|
20230724,104900,554726760,13630,13630,13630,13630,0
|
|
20230724,104800,554726760,13630,13630,13630,13630,20
|
|
20230724,104700,554454160,13610,13600,13630,13600,301
|
|
20230724,104600,550360180,13600,13610,13610,13600,74
|
|
20230724,104500,549353050,13630,13610,13630,13610,219
|
|
20230724,104400,546372440,13610,13620,13620,13610,19
|
|
20230724,104300,546113830,13630,13610,13630,13610,37
|
|
20230724,104200,545610140,13600,13600,13600,13600,406
|
|
20230724,104100,540088540,13600,13630,13630,13600,139
|
|
20230724,104000,538194750,13630,13630,13630,13630,1
|
|
20230724,103900,538181120,13600,13620,13620,13600,730
|
|
20230724,103800,528252830,13620,13610,13620,13610,8
|
|
20230724,103700,528143900,13630,13630,13630,13630,0
|
|
20230724,103600,528143900,13630,13630,13630,13630,100
|
|
20230724,103500,526780900,13620,13610,13620,13610,27
|
|
20230724,103400,526413410,13620,13620,13620,13620,15
|
|
20230724,103300,526209110,13620,13620,13620,13620,0
|
|
20230724,103200,526209110,13620,13630,13630,13620,102
|
|
20230724,103100,524819110,13610,13610,13610,13610,2
|
|
20230724,103000,524791890,13630,13630,13630,13630,2
|
|
20230724,102900,524764630,13610,13610,13610,13590,611
|
|
20230724,102800,516455540,13630,13630,13630,13630,1
|
|
20230724,102700,516441910,13600,13600,13600,13600,0
|
|
20230724,102600,516441910,13600,13600,13600,13600,385
|
|
20230724,102500,511205910,13590,13590,13590,13590,20
|
|
20230724,102400,510934110,13590,13580,13600,13570,146
|
|
20230724,102300,508952160,13580,13580,13580,13580,304
|
|
20230724,102200,504823840,13590,13590,13600,13590,73
|
|
20230724,102100,503831740,13590,13610,13610,13590,1868
|
|
20230724,102000,478427670,13610,13610,13610,13610,311
|
|
20230724,101900,474194960,13620,13620,13620,13620,40
|
|
20230724,101800,473650160,13620,13620,13620,13620,70
|
|
20230724,101700,472696760,13650,13650,13650,13650,0
|
|
20230724,101600,472696760,13650,13630,13650,13620,656
|
|
20230724,101500,463749980,13620,13630,13630,13620,175
|
|
20230724,101400,461365930,13640,13660,13660,13640,90
|
|
20230724,101300,460138160,13660,13650,13660,13650,91
|
|
20230724,101200,458895980,13640,13640,13640,13640,0
|
|
20230724,101100,458895980,13640,13640,13640,13640,100
|
|
20230724,101000,457531980,13640,13640,13640,13640,30
|
|
20230724,100900,457122780,13640,13640,13640,13640,30
|
|
20230724,100800,456713580,13640,13650,13650,13640,395
|
|
20230724,100700,451321840,13650,13650,13650,13650,77
|
|
20230724,100600,450270790,13650,13650,13650,13650,0
|
|
20230724,100500,450270790,13650,13650,13650,13650,0
|
|
20230724,100400,450270790,13650,13650,13650,13650,10
|
|
20230724,100300,450134290,13660,13660,13660,13660,0
|
|
20230724,100200,450134290,13660,13660,13660,13600,214
|
|
20230724,100100,447223590,13600,13640,13660,13600,1628
|
|
20230724,100000,425060760,13640,13630,13640,13630,219
|
|
20230724,095900,422073860,13630,13630,13640,13630,89
|
|
20230724,095800,420860780,13630,13640,13640,13630,161
|
|
20230724,095700,418665450,13640,13610,13640,13610,104
|
|
20230724,095600,417249980,13610,13610,13610,13600,1366
|
|
20230724,095500,398660240,13610,13620,13620,13610,20
|
|
20230724,095400,398388010,13620,13620,13620,13620,74
|
|
20230724,095300,397380130,13620,13620,13650,13620,106
|
|
20230724,095200,395936370,13620,13620,13650,13620,42
|
|
20230724,095100,395364300,13610,13640,13670,13610,813
|
|
20230724,095000,384295360,13630,13630,13640,13620,166
|
|
20230724,094900,382032220,13620,13620,13620,13620,197
|
|
20230724,094800,379349080,13630,13640,13640,13630,10
|
|
20230724,094700,379212760,13620,13650,13650,13620,224
|
|
20230724,094600,376160880,13650,13650,13650,13650,1
|
|
20230724,094500,376147230,13650,13640,13660,13640,52
|
|
20230724,094400,375436940,13660,13640,13660,13640,180
|
|
20230724,094300,372981700,13650,13650,13650,13650,1
|
|
20230724,094200,372968050,13630,13630,13630,13630,249
|
|
20230724,094100,369574180,13630,13630,13630,13630,213
|
|
20230724,094000,366670990,13630,13640,13640,13630,164
|
|
20230724,093900,364435620,13640,13660,13660,13640,189
|
|
20230724,093800,361854180,13650,13650,13660,13640,21
|
|
20230724,093700,361567530,13660,13640,13680,13600,4931
|
|
20230724,093600,294426280,13640,13710,13740,13640,4424
|
|
20230724,093500,234001410,13710,13730,13730,13710,31
|
|
20230724,093400,233576290,13730,13740,13740,13730,4
|
|
20230724,093300,233521360,13750,13730,13750,13700,306
|
|
20230724,093200,229327080,13750,13720,13750,13710,191
|
|
20230724,093100,226706460,13730,13750,13750,13730,23
|
|
20230724,093000,226390650,13750,13740,13750,13730,510
|
|
20230724,092900,219380390,13740,13730,13740,13730,196
|
|
20230724,092800,216687480,13740,13740,13740,13710,57
|
|
20230724,092700,215904550,13720,13720,13720,13720,4
|
|
20230724,092600,215849670,13740,13710,13740,13710,303
|
|
20230724,092500,211688810,13700,13700,13700,13700,131
|
|
20230724,092400,209894110,13660,13690,13690,13660,676
|
|
20230724,092300,200659290,13700,13650,13710,13650,59
|
|
20230724,092200,199853760,13650,13660,13660,13650,124
|
|
20230724,092100,198161140,13660,13690,13690,13660,435
|
|
20230724,092000,192214970,13680,13710,13710,13680,98
|
|
20230724,091900,190874270,13720,13740,13740,13680,56
|
|
20230724,091800,190107890,13680,13680,13680,13680,79
|
|
20230724,091700,189027170,13660,13670,13670,13660,305
|
|
20230724,091600,184860140,13660,13680,13680,13660,999
|
|
20230724,091500,171208740,13670,13680,13680,13670,275
|
|
20230724,091400,167449280,13680,13700,13740,13680,2144
|
|
20230724,091300,138079450,13700,13730,13730,13700,1079
|
|
20230724,091200,123286590,13730,13750,13750,13720,393
|
|
20230724,091100,117892470,13730,13770,13820,13730,1160
|
|
20230724,091000,101941480,13770,13800,13830,13760,666
|
|
20230724,090900,92768670,13790,13810,13810,13790,1403
|
|
20230724,090800,73406010,13810,13810,13810,13810,20
|
|
20230724,090700,73129810,13810,13820,13820,13810,84
|
|
20230724,090600,71968970,13810,13820,13820,13800,197
|
|
20230724,090500,69249130,13810,13820,13820,13800,227
|
|
20230724,090400,66113610,13800,13850,13850,13800,714
|
|
20230724,090300,56249130,13850,13910,13910,13850,2645
|
|
20230724,090200,19528980,13920,13920,13960,13910,221
|
|
20230724,090100,16454570,13920,13980,13980,13920,293
|
|
20230724,090000,12369800,13990,14030,14060,13990,882
|