578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183500,2159308540,10500,10500,10500,10500,4418
|
|
20230724,183400,2159308540,10500,10500,10500,10500,0
|
|
20230724,183300,2159308540,10500,10500,10500,10500,0
|
|
20230724,183200,2159308540,10500,10500,10500,10500,0
|
|
20230724,183100,2159308540,10500,10500,10500,10500,0
|
|
20230724,183000,2159308540,10500,10500,10500,10500,0
|
|
20230724,182900,2159308540,10500,10500,10500,10500,0
|
|
20230724,182800,2159308540,10500,10500,10500,10500,0
|
|
20230724,182700,2159308540,10500,10500,10500,10500,0
|
|
20230724,182600,2159308540,10500,10500,10500,10500,0
|
|
20230724,182500,2159308540,10500,10500,10500,10500,0
|
|
20230724,182400,2159308540,10500,10500,10500,10500,0
|
|
20230724,182300,2159308540,10500,10500,10500,10500,0
|
|
20230724,182200,2159308540,10500,10500,10500,10500,0
|
|
20230724,182100,2159308540,10500,10500,10500,10500,0
|
|
20230724,182000,2159308540,10500,10500,10500,10500,0
|
|
20230724,181900,2159308540,10500,10500,10500,10500,0
|
|
20230724,181800,2159308540,10500,10500,10500,10500,0
|
|
20230724,181700,2159308540,10500,10500,10500,10500,0
|
|
20230724,181600,2159308540,10500,10500,10500,10500,0
|
|
20230724,181500,2159308540,10500,10500,10500,10500,0
|
|
20230724,181400,2159308540,10500,10500,10500,10500,0
|
|
20230724,181300,2159308540,10500,10500,10500,10500,0
|
|
20230724,181200,2159308540,10500,10500,10500,10500,0
|
|
20230724,181100,2159308540,10500,10500,10500,10500,0
|
|
20230724,181000,2159308540,10500,10500,10500,10500,0
|
|
20230724,180900,2159308540,10500,10500,10500,10500,0
|
|
20230724,180800,2159308540,10500,10500,10500,10500,0
|
|
20230724,180700,2159308540,10500,10500,10500,10500,0
|
|
20230724,180600,2159308540,10500,10500,10500,10500,0
|
|
20230724,180500,2159308540,10500,10500,10500,10500,4418
|
|
20230724,180400,2159308540,10500,10500,10500,10500,0
|
|
20230724,180300,2159308540,10500,10500,10500,10500,0
|
|
20230724,180200,2159308540,10500,10500,10500,10500,0
|
|
20230724,180100,2159308540,10500,10500,10500,10500,0
|
|
20230724,180000,2159308540,10500,10500,10500,10500,0
|
|
20230724,175900,2159308540,10500,10500,10500,10500,0
|
|
20230724,175800,2159308540,10500,10500,10500,10500,0
|
|
20230724,175700,2159308540,10500,10500,10500,10500,0
|
|
20230724,175600,2159308540,10500,10500,10500,10500,0
|
|
20230724,175500,2159308540,10500,10500,10500,10500,0
|
|
20230724,175400,2159308540,10500,10500,10500,10500,0
|
|
20230724,175300,2159308540,10500,10500,10500,10500,0
|
|
20230724,175200,2159308540,10500,10500,10500,10500,0
|
|
20230724,175100,2159308540,10500,10500,10500,10500,0
|
|
20230724,175000,2159308540,10500,10500,10500,10500,0
|
|
20230724,174900,2159308540,10500,10500,10500,10500,0
|
|
20230724,174800,2159308540,10500,10500,10500,10500,0
|
|
20230724,174700,2159308540,10500,10500,10500,10500,0
|
|
20230724,174600,2159308540,10500,10500,10500,10500,0
|
|
20230724,174500,2159308540,10500,10500,10500,10500,0
|
|
20230724,174400,2159308540,10500,10500,10500,10500,0
|
|
20230724,174300,2159308540,10500,10500,10500,10500,0
|
|
20230724,174200,2159308540,10500,10500,10500,10500,0
|
|
20230724,174100,2159308540,10500,10500,10500,10500,0
|
|
20230724,174000,2159308540,10500,10500,10500,10500,0
|
|
20230724,173900,2159308540,10500,10500,10500,10500,0
|
|
20230724,173800,2159308540,10500,10500,10500,10500,0
|
|
20230724,173700,2159308540,10500,10500,10500,10500,0
|
|
20230724,173600,2159308540,10500,10500,10500,10500,0
|
|
20230724,173500,2159308540,10500,10500,10500,10500,4418
|
|
20230724,173400,2159308540,10500,10500,10500,10500,0
|
|
20230724,173300,2159308540,10500,10500,10500,10500,0
|
|
20230724,173200,2159308540,10500,10500,10500,10500,0
|
|
20230724,173100,2159308540,10500,10500,10500,10500,0
|
|
20230724,173000,2159308540,10500,10500,10500,10500,0
|
|
20230724,172900,2159308540,10500,10500,10500,10500,0
|
|
20230724,172800,2159308540,10500,10500,10500,10500,0
|
|
20230724,172700,2159308540,10500,10500,10500,10500,0
|
|
20230724,172600,2159308540,10500,10500,10500,10500,0
|
|
20230724,172500,2159308540,10500,10500,10500,10500,0
|
|
20230724,172400,2159308540,10500,10500,10500,10500,0
|
|
20230724,172300,2159308540,10500,10500,10500,10500,0
|
|
20230724,172200,2159308540,10500,10500,10500,10500,0
|
|
20230724,172100,2159308540,10500,10500,10500,10500,0
|
|
20230724,172000,2159308540,10500,10500,10500,10500,0
|
|
20230724,171900,2159308540,10500,10500,10500,10500,0
|
|
20230724,171800,2159308540,10500,10500,10500,10500,0
|
|
20230724,171700,2159308540,10500,10500,10500,10500,0
|
|
20230724,171600,2159308540,10500,10500,10500,10500,0
|
|
20230724,171500,2159308540,10500,10500,10500,10500,0
|
|
20230724,171400,2159308540,10500,10500,10500,10500,0
|
|
20230724,171300,2159308540,10500,10500,10500,10500,0
|
|
20230724,171200,2159308540,10500,10500,10500,10500,0
|
|
20230724,171100,2159308540,10500,10500,10500,10500,0
|
|
20230724,171000,2159308540,10500,10500,10500,10500,0
|
|
20230724,170900,2159308540,10500,10500,10500,10500,0
|
|
20230724,170800,2159308540,10500,10500,10500,10500,0
|
|
20230724,170700,2159308540,10500,10500,10500,10500,0
|
|
20230724,170600,2159308540,10500,10500,10500,10500,0
|
|
20230724,170500,2159308540,10500,10500,10500,10500,4418
|
|
20230724,170400,2159308540,10500,10500,10500,10500,0
|
|
20230724,170300,2159308540,10500,10500,10500,10500,0
|
|
20230724,170200,2159308540,10500,10500,10500,10500,0
|
|
20230724,170100,2159308540,10500,10500,10500,10500,0
|
|
20230724,170000,2159308540,10500,10500,10500,10500,0
|
|
20230724,165900,2159308540,10500,10500,10500,10500,0
|
|
20230724,165800,2159308540,10500,10500,10500,10500,0
|
|
20230724,165700,2159308540,10500,10500,10500,10500,0
|
|
20230724,165600,2159308540,10500,10500,10500,10500,0
|
|
20230724,165500,2159308540,10500,10500,10500,10500,0
|
|
20230724,165400,2159308540,10500,10500,10500,10500,0
|
|
20230724,165300,2159308540,10500,10500,10500,10500,0
|
|
20230724,165200,2159308540,10500,10500,10500,10500,0
|
|
20230724,165100,2159308540,10500,10500,10500,10500,0
|
|
20230724,165000,2159308540,10500,10500,10500,10500,0
|
|
20230724,164900,2159308540,10500,10500,10500,10500,0
|
|
20230724,164800,2159308540,10500,10500,10500,10500,0
|
|
20230724,164700,2159308540,10500,10500,10500,10500,0
|
|
20230724,164600,2159308540,10500,10500,10500,10500,0
|
|
20230724,164500,2159308540,10500,10500,10500,10500,0
|
|
20230724,164400,2159308540,10500,10500,10500,10500,0
|
|
20230724,164300,2159308540,10500,10500,10500,10500,0
|
|
20230724,164200,2159308540,10500,10500,10500,10500,0
|
|
20230724,164100,2159308540,10500,10500,10500,10500,0
|
|
20230724,164000,2159308540,10500,10500,10500,10500,0
|
|
20230724,163900,2159308540,10500,10500,10500,10500,0
|
|
20230724,163800,2159308540,10500,10500,10500,10500,0
|
|
20230724,163700,2159308540,10500,10500,10500,10500,0
|
|
20230724,163600,2159308540,10500,10500,10500,10500,0
|
|
20230724,163500,2159308540,10500,10500,10500,10500,4418
|
|
20230724,163400,2159308540,10500,10500,10500,10500,0
|
|
20230724,163300,2159308540,10500,10500,10500,10500,0
|
|
20230724,163200,2159308540,10500,10500,10500,10500,0
|
|
20230724,163100,2159308540,10500,10500,10500,10500,0
|
|
20230724,163000,2159308540,10500,10500,10500,10500,0
|
|
20230724,162900,2159308540,10500,10500,10500,10500,0
|
|
20230724,162800,2159308540,10500,10500,10500,10500,0
|
|
20230724,162700,2159308540,10500,10500,10500,10500,0
|
|
20230724,162600,2159308540,10500,10500,10500,10500,0
|
|
20230724,162500,2159308540,10500,10500,10500,10500,0
|
|
20230724,162400,2159308540,10500,10500,10500,10500,0
|
|
20230724,162300,2159308540,10500,10500,10500,10500,0
|
|
20230724,162200,2159308540,10500,10500,10500,10500,0
|
|
20230724,162100,2159308540,10500,10500,10500,10500,0
|
|
20230724,162000,2159308540,10500,10500,10500,10500,0
|
|
20230724,161900,2159308540,10500,10500,10500,10500,0
|
|
20230724,161800,2159308540,10500,10500,10500,10500,0
|
|
20230724,161700,2159308540,10500,10500,10500,10500,0
|
|
20230724,161600,2159308540,10500,10500,10500,10500,0
|
|
20230724,161500,2159308540,10500,10500,10500,10500,0
|
|
20230724,161400,2159308540,10500,10500,10500,10500,0
|
|
20230724,161300,2159308540,10500,10500,10500,10500,0
|
|
20230724,161200,2159308540,10500,10500,10500,10500,0
|
|
20230724,161100,2159308540,10500,10500,10500,10500,0
|
|
20230724,161000,2159308540,10500,10500,10500,10500,0
|
|
20230724,160900,2159308540,10500,10500,10500,10500,0
|
|
20230724,160800,2159308540,10500,10500,10500,10500,0
|
|
20230724,160700,2159308540,10500,10500,10500,10500,0
|
|
20230724,160600,2159308540,10500,10500,10500,10500,0
|
|
20230724,160500,2159308540,10500,10500,10500,10500,4418
|
|
20230724,160400,2159308540,10500,10500,10500,10500,0
|
|
20230724,160300,2159308540,10500,10500,10500,10500,0
|
|
20230724,160200,2159308540,10500,10500,10500,10500,0
|
|
20230724,160100,2159308540,10500,10500,10500,10500,0
|
|
20230724,160000,2159308540,10500,10500,10500,10500,0
|
|
20230724,155900,2159308540,10500,10500,10500,10500,0
|
|
20230724,155800,2159308540,10500,10500,10500,10500,0
|
|
20230724,155700,2159308540,10500,10500,10500,10500,0
|
|
20230724,155600,2159308540,10500,10500,10500,10500,0
|
|
20230724,155500,2159308540,10500,10500,10500,10500,0
|
|
20230724,155400,2159308540,10500,10500,10500,10500,0
|
|
20230724,155300,2159308540,10500,10500,10500,10500,0
|
|
20230724,155200,2159308540,10500,10500,10500,10500,0
|
|
20230724,155100,2159308540,10500,10500,10500,10500,0
|
|
20230724,155000,2159308540,10500,10500,10500,10500,0
|
|
20230724,154900,2159308540,10500,10500,10500,10500,0
|
|
20230724,154800,2159308540,10500,10500,10500,10500,0
|
|
20230724,154700,2159308540,10500,10500,10500,10500,0
|
|
20230724,154600,2159308540,10500,10500,10500,10500,0
|
|
20230724,154500,2159308540,10500,10500,10500,10500,0
|
|
20230724,154400,2159308540,10500,10500,10500,10500,0
|
|
20230724,154300,2159308540,10500,10500,10500,10500,0
|
|
20230724,154200,2159308540,10500,10500,10500,10500,0
|
|
20230724,154100,2159308540,10500,10500,10500,10500,0
|
|
20230724,154000,2159308540,10500,10500,10500,10500,0
|
|
20230724,153900,2159308540,10500,10500,10500,10500,0
|
|
20230724,153800,2159308540,10500,10500,10500,10500,0
|
|
20230724,153700,2159308540,10500,10500,10500,10500,0
|
|
20230724,153600,2159308540,10500,10500,10500,10500,0
|
|
20230724,153500,2159308540,10500,10500,10500,10500,4418
|
|
20230724,153400,2159308540,10500,10500,10500,10500,0
|
|
20230724,153300,2159308540,10500,10500,10500,10500,0
|
|
20230724,153200,2159308540,10500,10500,10500,10500,0
|
|
20230724,153100,2159308540,10500,10500,10500,10500,0
|
|
20230724,153000,2159308540,10500,10500,10500,10500,4418
|
|
20230724,152900,2112919540,10500,10500,10500,10500,0
|
|
20230724,152800,2112919540,10500,10500,10500,10500,0
|
|
20230724,152700,2112919540,10500,10500,10500,10500,0
|
|
20230724,152600,2112919540,10500,10500,10500,10500,0
|
|
20230724,152500,2112919540,10500,10500,10500,10500,0
|
|
20230724,152400,2112919540,10500,10500,10500,10500,0
|
|
20230724,152300,2112919540,10500,10500,10500,10500,0
|
|
20230724,152200,2112919540,10500,10500,10500,10500,0
|
|
20230724,152100,2112919540,10500,10500,10500,10500,0
|
|
20230724,152000,2112919540,10500,10500,10500,10500,0
|
|
20230724,151900,2112919540,10500,10490,10500,10480,1831
|
|
20230724,151800,2093715590,10480,10490,10500,10480,1159
|
|
20230724,151700,2081560080,10490,10500,10500,10490,887
|
|
20230724,151600,2072249690,10500,10510,10510,10500,439
|
|
20230724,151500,2067639590,10510,10510,10510,10510,1882
|
|
20230724,151400,2047859770,10520,10520,10520,10520,11
|
|
20230724,151300,2047744050,10520,10510,10520,10510,130
|
|
20230724,151200,2046377540,10510,10510,10510,10510,243
|
|
20230724,151100,2043823610,10510,10520,10520,10510,5
|
|
20230724,151000,2043771050,10510,10510,10520,10510,58
|
|
20230724,150900,2043161430,10510,10530,10530,10510,72
|
|
20230724,150800,2042404320,10510,10510,10510,10510,100
|
|
20230724,150700,2041353320,10510,10520,10520,10510,266
|
|
20230724,150600,2038555660,10520,10530,10530,10520,11
|
|
20230724,150500,2038439930,10530,10530,10530,10530,4
|
|
20230724,150400,2038397810,10530,10530,10530,10500,105
|
|
20230724,150300,2037293360,10530,10500,10530,10500,23
|
|
20230724,150200,2037051830,10510,10540,10540,10510,59
|
|
20230724,150100,2036431440,10550,10550,10550,10550,0
|
|
20230724,150000,2036431440,10550,10540,10550,10540,6
|
|
20230724,145900,2036368190,10550,10510,10550,10510,291
|
|
20230724,145800,2033304120,10520,10520,10520,10520,0
|
|
20230724,145700,2033304120,10520,10510,10520,10510,307
|
|
20230724,145600,2030077540,10510,10500,10510,10490,1205
|
|
20230724,145500,2017425300,10480,10500,10500,10480,176
|
|
20230724,145400,2015579720,10490,10490,10490,10490,54
|
|
20230724,145300,2015013260,10500,10490,10500,10490,215
|
|
20230724,145200,2012757390,10500,10480,10510,10480,23
|
|
20230724,145100,2012516200,10480,10510,10510,10470,644
|
|
20230724,145000,2005762080,10510,10500,10510,10480,97
|
|
20230724,144900,2004743470,10510,10500,10510,10500,75
|
|
20230724,144800,2003955950,10500,10500,10500,10500,5
|
|
20230724,144700,2003903450,10500,10500,10500,10480,1233
|
|
20230724,144600,1990966110,10500,10500,10510,10500,636
|
|
20230724,144500,1984288090,10510,10500,10510,10500,91
|
|
20230724,144400,1983332580,10510,10510,10510,10500,284
|
|
20230724,144300,1980349860,10510,10500,10510,10500,182
|
|
20230724,144200,1978438850,10500,10490,10500,10490,190
|
|
20230724,144100,1976444830,10490,10480,10490,10480,55
|
|
20230724,144000,1975867950,10480,10480,10480,10480,399
|
|
20230724,143900,1971686430,10490,10490,10490,10490,190
|
|
20230724,143800,1969693330,10500,10500,10500,10500,0
|
|
20230724,143700,1969693330,10500,10500,10500,10500,1
|
|
20230724,143600,1969682830,10490,10490,10490,10480,199
|
|
20230724,143500,1967596210,10490,10490,10490,10490,50
|
|
20230724,143400,1967071710,10490,10490,10490,10490,77
|
|
20230724,143300,1966263980,10490,10490,10490,10490,310
|
|
20230724,143200,1963012080,10490,10480,10490,10480,222
|
|
20230724,143100,1960685510,10480,10470,10480,10470,111
|
|
20230724,143000,1959523330,10480,10480,10480,10480,2277
|
|
20230724,142900,1935660370,10490,10490,10490,10480,87
|
|
20230724,142800,1934748090,10480,10480,10500,10480,519
|
|
20230724,142700,1929308950,10480,10510,10510,10480,48
|
|
20230724,142600,1928805480,10500,10500,10500,10480,1592
|
|
20230724,142500,1912110330,10510,10510,10510,10510,1
|
|
20230724,142400,1912099820,10550,10550,10550,10550,0
|
|
20230724,142300,1912099820,10550,10550,10550,10550,0
|
|
20230724,142200,1912099820,10550,10550,10550,10550,0
|
|
20230724,142100,1912099820,10550,10550,10550,10550,10
|
|
20230724,142000,1911994320,10550,10540,10550,10540,42
|
|
20230724,141900,1911551630,10550,10540,10550,10480,694
|
|
20230724,141800,1904267360,10540,10500,10540,10490,131
|
|
20230724,141700,1902888950,10540,10500,10540,10500,10
|
|
20230724,141600,1902783910,10540,10500,10540,10500,2
|
|
20230724,141500,1902762870,10540,10540,10540,10540,10
|
|
20230724,141400,1902657470,10540,10540,10540,10540,1
|
|
20230724,141300,1902646930,10500,10500,10500,10500,2
|
|
20230724,141200,1902625930,10540,10530,10540,10530,131
|
|
20230724,141100,1901245690,10540,10540,10540,10540,0
|
|
20230724,141000,1901245690,10540,10540,10540,10540,0
|
|
20230724,140900,1901245690,10540,10510,10540,10510,950
|
|
20230724,140800,1891237030,10510,10500,10510,10460,1869
|
|
20230724,140700,1871660740,10510,10510,10510,10500,73
|
|
20230724,140600,1870894130,10510,10500,10510,10500,10
|
|
20230724,140500,1870789120,10510,10510,10510,10500,307
|
|
20230724,140400,1867563510,10500,10510,10510,10500,236
|
|
20230724,140300,1865083510,10510,10510,10510,10500,436
|
|
20230724,140200,1860503500,10500,10500,10500,10500,1
|
|
20230724,140100,1860493000,10520,10520,10520,10520,0
|
|
20230724,140000,1860493000,10520,10500,10520,10490,531
|
|
20230724,135900,1854917760,10520,10520,10520,10520,203
|
|
20230724,135800,1852782200,10520,10520,10520,10520,0
|
|
20230724,135700,1852782200,10520,10520,10520,10520,1
|
|
20230724,135600,1852771680,10490,10500,10500,10490,11
|
|
20230724,135500,1852656230,10520,10520,10520,10520,10
|
|
20230724,135400,1852551030,10540,10530,10540,10530,781
|
|
20230724,135300,1844319700,10530,10520,10540,10520,503
|
|
20230724,135200,1839028100,10520,10520,10520,10520,0
|
|
20230724,135100,1839028100,10520,10510,10520,10510,502
|
|
20230724,135000,1833752070,10460,10500,10500,10460,2784
|
|
20230724,134900,1804584520,10520,10510,10520,10510,9
|
|
20230724,134800,1804489920,10510,10500,10510,10500,40
|
|
20230724,134700,1804069900,10520,10500,10520,10500,126
|
|
20230724,134600,1802746700,10520,10520,10520,10500,102
|
|
20230724,134500,1801675660,10530,10500,10530,10500,241
|
|
20230724,134400,1799139630,10530,10500,10530,10500,535
|
|
20230724,134300,1793522100,10530,10530,10530,10500,22
|
|
20230724,134200,1793291040,10490,10530,10530,10490,286
|
|
20230724,134100,1790288460,10540,10490,10540,10490,22
|
|
20230724,134000,1790057580,10540,10540,10540,10540,0
|
|
20230724,133900,1790057580,10540,10540,10540,10540,1
|
|
20230724,133800,1790047040,10490,10520,10540,10490,1027
|
|
20230724,133700,1779244920,10500,10500,10520,10490,249
|
|
20230724,133600,1776630480,10500,10500,10500,10500,1
|
|
20230724,133500,1776619980,10500,10490,10500,10490,76
|
|
20230724,133400,1775822720,10490,10490,10490,10480,25
|
|
20230724,133300,1775560520,10480,10480,10480,10480,10
|
|
20230724,133200,1775455720,10480,10480,10480,10480,19
|
|
20230724,133100,1775256600,10470,10480,10480,10470,8
|
|
20230724,133000,1775172770,10470,10470,10470,10470,45
|
|
20230724,132900,1774701620,10470,10480,10480,10470,87
|
|
20230724,132800,1773790560,10490,10480,10490,10480,600
|
|
20230724,132700,1767497830,10470,10470,10470,10470,3
|
|
20230724,132600,1767466420,10480,10480,10480,10480,139
|
|
20230724,132500,1766009700,10490,10490,10490,10490,1
|
|
20230724,132400,1765999210,10480,10480,10480,10480,102
|
|
20230724,132300,1764930250,10470,10470,10480,10470,131
|
|
20230724,132200,1763558570,10470,10470,10470,10470,71
|
|
20230724,132100,1762815200,10470,10470,10470,10470,18
|
|
20230724,132000,1762626740,10470,10470,10470,10470,63
|
|
20230724,131900,1761967130,10470,10470,10470,10470,0
|
|
20230724,131800,1761967130,10470,10470,10470,10470,1
|
|
20230724,131700,1761956660,10470,10460,10470,10460,224
|
|
20230724,131600,1759613600,10470,10470,10470,10470,4
|
|
20230724,131500,1759571720,10470,10470,10470,10470,0
|
|
20230724,131400,1759571720,10470,10470,10470,10470,1
|
|
20230724,131300,1759561250,10460,10460,10460,10460,100
|
|
20230724,131200,1758515250,10470,10470,10470,10460,540
|
|
20230724,131100,1752866470,10470,10470,10470,10470,87
|
|
20230724,131000,1751955580,10480,10480,10480,10460,102
|
|
20230724,130900,1750888620,10460,10480,10480,10460,425
|
|
20230724,130800,1746442610,10470,10470,10480,10470,136
|
|
20230724,130700,1745018390,10470,10480,10480,10470,131
|
|
20230724,130600,1743646610,10480,10490,10490,10480,215
|
|
20230724,130500,1741392300,10490,10490,10490,10480,110
|
|
20230724,130400,1740238500,10490,10510,10520,10490,295
|
|
20230724,130300,1737140200,10510,10510,10510,10510,8
|
|
20230724,130200,1737056120,10520,10520,10520,10520,0
|
|
20230724,130100,1737056120,10520,10510,10520,10510,285
|
|
20230724,130000,1734058320,10520,10520,10520,10520,0
|
|
20230724,125900,1734058320,10520,10520,10520,10520,0
|
|
20230724,125800,1734058320,10520,10510,10520,10510,14
|
|
20230724,125700,1733911050,10520,10520,10520,10520,0
|
|
20230724,125600,1733911050,10520,10520,10520,10520,1
|
|
20230724,125500,1733900530,10520,10480,10520,10480,3
|
|
20230724,125400,1733869010,10520,10520,10520,10480,58
|
|
20230724,125300,1733259130,10520,10500,10520,10500,105
|
|
20230724,125200,1732156530,10520,10520,10520,10520,1
|
|
20230724,125100,1732146010,10470,10490,10490,10470,93
|
|
20230724,125000,1731171650,10520,10500,10520,10490,123
|
|
20230724,124900,1729880250,10520,10500,10520,10490,278
|
|
20230724,124800,1726961500,10520,10520,10520,10520,0
|
|
20230724,124700,1726961500,10520,10490,10520,10490,48
|
|
20230724,124600,1726457800,10520,10490,10520,10490,11
|
|
20230724,124500,1726342380,10490,10490,10490,10490,82
|
|
20230724,124400,1725482200,10490,10490,10490,10490,261
|
|
20230724,124300,1722744310,10490,10460,10490,10460,115
|
|
20230724,124200,1721539100,10450,10480,10480,10450,40
|
|
20230724,124100,1721120780,10490,10440,10490,10430,794
|
|
20230724,124000,1712831640,10440,10460,10460,10440,1644
|
|
20230724,123900,1695663260,10460,10460,10460,10440,668
|
|
20230724,123800,1688685200,10450,10490,10490,10440,582
|
|
20230724,123700,1682597830,10490,10470,10490,10460,46
|
|
20230724,123600,1682115470,10460,10470,10470,10460,6
|
|
20230724,123500,1682052660,10470,10430,10470,10430,586
|
|
20230724,123400,1675929260,10450,10490,10490,10430,3501
|
|
20230724,123300,1639323450,10470,10520,10520,10470,921
|
|
20230724,123200,1629669970,10510,10510,10520,10480,12770
|
|
20230724,123100,1495590050,10530,10520,10530,10520,132
|
|
20230724,123000,1494201140,10530,10530,10530,10530,0
|
|
20230724,122900,1494201140,10530,10520,10530,10520,288
|
|
20230724,122800,1491171370,10550,10550,10550,10550,2
|
|
20230724,122700,1491150270,10520,10550,10550,10520,4
|
|
20230724,122600,1491108100,10550,10510,10550,10510,102
|
|
20230724,122500,1490036040,10550,10510,10550,10510,502
|
|
20230724,122400,1484759980,10550,10510,10550,10510,87
|
|
20230724,122300,1483845570,10550,10550,10550,10550,3
|
|
20230724,122200,1483813920,10510,10510,10510,10510,23
|
|
20230724,122100,1483572190,10510,10510,10510,10500,2538
|
|
20230724,122000,1456921870,10510,10510,10510,10510,3324
|
|
20230724,121900,1421986630,10520,10520,10520,10520,126
|
|
20230724,121800,1420661110,10550,10550,10550,10550,0
|
|
20230724,121700,1420661110,10550,10540,10550,10520,155
|
|
20230724,121600,1419026450,10520,10520,10540,10520,202
|
|
20230724,121500,1416900870,10520,10540,10540,10520,8
|
|
20230724,121400,1416816690,10520,10520,10520,10520,6
|
|
20230724,121300,1416753570,10520,10530,10530,10520,104
|
|
20230724,121200,1415658760,10520,10540,10540,10520,101
|
|
20230724,121100,1414596200,10540,10540,10540,10540,0
|
|
20230724,121000,1414596200,10540,10540,10540,10540,3
|
|
20230724,120900,1414564580,10540,10540,10540,10520,11
|
|
20230724,120800,1414448800,10520,10520,10520,10520,14
|
|
20230724,120700,1414301520,10520,10540,10540,10520,69
|
|
20230724,120600,1413575440,10520,10510,10520,10510,92
|
|
20230724,120500,1412607780,10520,10520,10520,10520,0
|
|
20230724,120400,1412607780,10520,10510,10520,10510,32
|
|
20230724,120300,1412271440,10510,10530,10530,10510,2342
|
|
20230724,120200,1387636750,10530,10530,10530,10530,119
|
|
20230724,120100,1386383680,10530,10520,10530,10520,951
|
|
20230724,120000,1376378760,10510,10520,10520,10510,314
|
|
20230724,115900,1373075620,10530,10530,10530,10530,45
|
|
20230724,115800,1372601770,10530,10520,10530,10510,3406
|
|
20230724,115700,1336771960,10530,10530,10530,10530,9
|
|
20230724,115600,1336677190,10540,10540,10540,10540,14
|
|
20230724,115500,1336529630,10520,10520,10520,10520,213
|
|
20230724,115400,1334288870,10520,10520,10550,10520,109
|
|
20230724,115300,1333140690,10520,10530,10530,10520,118
|
|
20230724,115200,1331899150,10530,10540,10540,10530,341
|
|
20230724,115100,1328308120,10570,10520,10570,10520,1176
|
|
20230724,115000,1315930440,10530,10530,10530,10530,50
|
|
20230724,114900,1315403940,10520,10520,10520,10520,1710
|
|
20230724,114800,1297414740,10530,10530,10530,10530,716
|
|
20230724,114700,1289875260,10530,10550,10550,10530,6
|
|
20230724,114600,1289811980,10550,10530,10550,10530,151
|
|
20230724,114500,1288221930,10530,10530,10530,10530,54
|
|
20230724,114400,1287653310,10520,10520,10520,10520,1
|
|
20230724,114300,1287642790,10520,10530,10530,10520,330
|
|
20230724,114200,1284167950,10550,10550,10550,10550,0
|
|
20230724,114100,1284167950,10550,10550,10550,10550,1
|
|
20230724,114000,1284157400,10510,10530,10530,10510,514
|
|
20230724,113900,1278750030,10550,10520,10550,10520,115
|
|
20230724,113800,1277538450,10520,10520,10530,10520,306
|
|
20230724,113700,1274319320,10530,10520,10530,10520,541
|
|
20230724,113600,1268622670,10520,10520,10520,10520,598
|
|
20230724,113500,1262331710,10550,10530,10550,10520,1636
|
|
20230724,113400,1245117940,10530,10550,10550,10530,386
|
|
20230724,113300,1241049730,10540,10540,10540,10540,27
|
|
20230724,113200,1240765150,10540,10540,10540,10540,100
|
|
20230724,113100,1239711150,10540,10540,10540,10540,409
|
|
20230724,113000,1235400290,10560,10540,10560,10540,167
|
|
20230724,112900,1233637310,10540,10540,10540,10540,94
|
|
20230724,112800,1232646550,10540,10570,10570,10540,9
|
|
20230724,112700,1232551540,10570,10570,10570,10570,0
|
|
20230724,112600,1232551540,10570,10570,10570,10570,2
|
|
20230724,112500,1232530400,10570,10570,10570,10570,15
|
|
20230724,112400,1232371850,10530,10520,10530,10520,631
|
|
20230724,112300,1225727430,10520,10530,10530,10520,627
|
|
20230724,112200,1219125130,10530,10540,10540,10530,99
|
|
20230724,112100,1218082110,10570,10560,10570,10550,167
|
|
20230724,112000,1216320040,10570,10570,10570,10550,201
|
|
20230724,111900,1214195790,10570,10570,10570,10570,100
|
|
20230724,111800,1213138790,10550,10550,10550,10550,40
|
|
20230724,111700,1212716790,10550,10550,10550,10550,29
|
|
20230724,111600,1212410840,10550,10530,10550,10530,420
|
|
20230724,111500,1207985360,10530,10530,10540,10530,572
|
|
20230724,111400,1201962140,10530,10540,10550,10530,618
|
|
20230724,111300,1195448210,10550,10550,10550,10550,10
|
|
20230724,111200,1195342710,10540,10550,10550,10540,395
|
|
20230724,111100,1191176060,10550,10570,10580,10540,341
|
|
20230724,111000,1187575030,10540,10540,10540,10540,0
|
|
20230724,110900,1187575030,10540,10540,10540,10540,201
|
|
20230724,110800,1185456490,10570,10540,10570,10540,54
|
|
20230724,110700,1184887030,10540,10540,10540,10540,427
|
|
20230724,110600,1180386450,10540,10540,10540,10540,146
|
|
20230724,110500,1178847610,10540,10550,10550,10540,2472
|
|
20230724,110400,1152792310,10540,10550,10550,10540,933
|
|
20230724,110300,1142956130,10550,10560,10560,10550,948
|
|
20230724,110200,1132954180,10550,10560,10560,10550,2
|
|
20230724,110100,1132933070,10550,10570,10570,10550,408
|
|
20230724,110000,1128620660,10570,10570,10570,10570,32
|
|
20230724,105900,1128282420,10550,10540,10550,10540,237
|
|
20230724,105800,1125782350,10540,10550,10550,10540,1132
|
|
20230724,105700,1113839760,10550,10550,10550,10550,302
|
|
20230724,105600,1110653660,10550,10550,10550,10550,201
|
|
20230724,105500,1108533110,10560,10570,10570,10550,126
|
|
20230724,105400,1107203520,10550,10550,10550,10550,819
|
|
20230724,105300,1098563070,10550,10550,10550,10550,428
|
|
20230724,105200,1094047670,10550,10550,10550,10540,327
|
|
20230724,105100,1090598800,10540,10550,10550,10540,551
|
|
20230724,105000,1084786690,10550,10560,10560,10550,1172
|
|
20230724,104900,1072421050,10560,10570,10570,10560,47
|
|
20230724,104800,1071924440,10570,10570,10570,10570,2
|
|
20230724,104700,1071903300,10560,10560,10560,10560,1
|
|
20230724,104600,1071892740,10580,10580,10580,10580,4
|
|
20230724,104500,1071850420,10580,10580,10580,10580,5
|
|
20230724,104400,1071797520,10550,10560,10560,10550,30
|
|
20230724,104300,1071481010,10540,10540,10540,10540,0
|
|
20230724,104200,1071481010,10540,10570,10570,10540,1063
|
|
20230724,104100,1060265610,10560,10570,10570,10560,5
|
|
20230724,104000,1060212790,10570,10580,10580,10570,596
|
|
20230724,103900,1053912870,10580,10580,10580,10580,0
|
|
20230724,103800,1053912870,10580,10580,10580,10570,66
|
|
20230724,103700,1053215200,10580,10600,10600,10580,8
|
|
20230724,103600,1053130520,10580,10580,10580,10580,84
|
|
20230724,103500,1052241800,10580,10600,10600,10580,51
|
|
20230724,103400,1051702200,10580,10600,10600,10580,3
|
|
20230724,103300,1051670420,10580,10580,10590,10580,110
|
|
20230724,103200,1050506590,10590,10590,10590,10590,15
|
|
20230724,103100,1050347740,10590,10580,10590,10580,184
|
|
20230724,103000,1048400950,10580,10600,10600,10580,463
|
|
20230724,102900,1043500400,10600,10600,10600,10600,32
|
|
20230724,102800,1043161200,10600,10610,10610,10600,40
|
|
20230724,102700,1042737150,10600,10600,10600,10600,9
|
|
20230724,102600,1042641750,10590,10610,10610,10590,101
|
|
20230724,102500,1041572140,10580,10580,10580,10580,0
|
|
20230724,102400,1041572140,10580,10590,10590,10580,1345
|
|
20230724,102300,1027329720,10590,10580,10590,10580,6
|
|
20230724,102200,1027266220,10580,10590,10630,10580,361
|
|
20230724,102100,1023440630,10630,10600,10630,10600,270
|
|
20230724,102000,1020577210,10610,10620,10620,10610,47
|
|
20230724,101900,1020078400,10640,10640,10640,10640,0
|
|
20230724,101800,1020078400,10640,10620,10640,10620,52
|
|
20230724,101700,1019525320,10620,10620,10620,10620,1
|
|
20230724,101600,1019514700,10620,10620,10620,10620,31
|
|
20230724,101500,1019185480,10640,10640,10640,10640,0
|
|
20230724,101400,1019185480,10640,10630,10640,10630,54
|
|
20230724,101300,1018611270,10640,10630,10640,10630,5
|
|
20230724,101200,1018558080,10640,10640,10640,10640,17
|
|
20230724,101100,1018377200,10640,10590,10640,10590,1534
|
|
20230724,101000,1002078440,10650,10630,10650,10630,19
|
|
20230724,100900,1001876450,10640,10640,10640,10640,332
|
|
20230724,100800,998343970,10610,10570,10610,10560,1389
|
|
20230724,100700,983614570,10580,10580,10580,10580,1000
|
|
20230724,100600,973034570,10550,10550,10590,10550,160
|
|
20230724,100500,971343040,10540,10540,10540,10540,206
|
|
20230724,100400,969171800,10530,10540,10540,10530,308
|
|
20230724,100300,965928550,10530,10540,10540,10530,313
|
|
20230724,100200,962629630,10540,10530,10540,10530,449
|
|
20230724,100100,957901460,10530,10530,10540,10530,537
|
|
20230724,100000,952242850,10530,10580,10580,10530,17
|
|
20230724,095900,952063330,10530,10530,10530,10530,650
|
|
20230724,095800,945218830,10520,10540,10540,10520,1732
|
|
20230724,095700,926983560,10540,10570,10570,10540,1187
|
|
20230724,095600,914460440,10570,10560,10570,10560,665
|
|
20230724,095500,907431800,10550,10550,10550,10550,378
|
|
20230724,095400,903443900,10560,10540,10560,10540,37
|
|
20230724,095300,903053840,10540,10550,10550,10540,344
|
|
20230724,095200,899427840,10550,10540,10550,10530,306
|
|
20230724,095100,896203730,10550,10560,10570,10550,648
|
|
20230724,095000,889361790,10570,10570,10570,10570,166
|
|
20230724,094900,887607170,10560,10560,10570,10560,152
|
|
20230724,094800,886002030,10560,10580,10580,10560,1012
|
|
20230724,094700,875312690,10570,10590,10590,10570,501
|
|
20230724,094600,870015550,10570,10570,10570,10570,602
|
|
20230724,094500,863652410,10570,10570,10610,10570,249
|
|
20230724,094400,861020400,10570,10580,10580,10570,476
|
|
20230724,094300,855987810,10580,10610,10610,10580,150
|
|
20230724,094200,854399310,10610,10580,10610,10580,953
|
|
20230724,094100,844316330,10580,10610,10610,10580,1562
|
|
20230724,094000,827759880,10600,10620,10620,10600,257
|
|
20230724,093900,825033800,10610,10600,10610,10600,314
|
|
20230724,093800,821702320,10610,10600,10610,10600,409
|
|
20230724,093700,817363880,10560,10590,10590,10560,1774
|
|
20230724,093600,798608950,10560,10520,10560,10520,2825
|
|
20230724,093500,768811820,10510,10510,10520,10510,510
|
|
20230724,093400,763449330,10510,10540,10540,10510,5242
|
|
20230724,093300,708283210,10540,10550,10550,10540,228
|
|
20230724,093200,705877820,10550,10580,10580,10550,645
|
|
20230724,093100,699066390,10580,10560,10580,10560,726
|
|
20230724,093000,691391830,10550,10550,10560,10530,1179
|
|
20230724,092900,678957910,10550,10550,10560,10550,562
|
|
20230724,092800,673026610,10550,10570,10570,10550,1059
|
|
20230724,092700,661850170,10570,10580,10580,10570,276
|
|
20230724,092600,658931580,10570,10580,10580,10570,2100
|
|
20230724,092500,636728280,10580,10590,10590,10580,333
|
|
20230724,092400,633203490,10590,10590,10590,10590,105
|
|
20230724,092300,632091540,10590,10630,10630,10590,628
|
|
20230724,092200,625436260,10640,10640,10640,10640,28
|
|
20230724,092100,625138340,10640,10600,10640,10590,394
|
|
20230724,092000,620959660,10600,10600,10600,10580,1505
|
|
20230724,091900,605033400,10590,10600,10600,10590,812
|
|
20230724,091800,596429370,10640,10590,10640,10590,7
|
|
20230724,091700,596354990,10590,10580,10600,10580,298
|
|
20230724,091600,593200170,10580,10610,10640,10580,230
|
|
20230724,091500,590765240,10650,10580,10650,10580,1010
|
|
20230724,091400,580078210,10680,10580,10680,10580,2179
|
|
20230724,091300,556963550,10580,10630,10630,10580,1740
|
|
20230724,091200,538519530,10630,10600,10630,10580,1868
|
|
20230724,091100,518697620,10600,10620,10630,10600,2562
|
|
20230724,091000,491523740,10620,10620,10640,10600,684
|
|
20230724,090900,484263250,10630,10590,10650,10550,1881
|
|
20230724,090800,464319660,10540,10610,10610,10510,1522
|
|
20230724,090700,448286430,10610,10710,10710,10500,8100
|
|
20230724,090600,362329410,10710,10760,10760,10700,14994
|
|
20230724,090500,201175440,10760,10790,10860,10760,3110
|
|
20230724,090400,167650880,10790,10880,10880,10780,1165
|
|
20230724,090300,155077350,10790,10900,10900,10780,4931
|
|
20230724,090200,101784840,10900,10860,10920,10840,2217
|
|
20230724,090100,77732480,10920,10860,10920,10850,1443
|
|
20230724,090000,62057570,10940,10900,10940,10860,5633
|