587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184400,13166781820,14110,14110,14110,14110,44373
|
|
20230724,184300,13166781820,14110,14110,14110,14110,0
|
|
20230724,184200,13166781820,14110,14110,14110,14110,0
|
|
20230724,184100,13166781820,14110,14110,14110,14110,0
|
|
20230724,184000,13166781820,14110,14110,14110,14110,0
|
|
20230724,183900,13166781820,14110,14110,14110,14110,0
|
|
20230724,183800,13166781820,14110,14110,14110,14110,0
|
|
20230724,183700,13166781820,14110,14110,14110,14110,0
|
|
20230724,183600,13166781820,14110,14110,14110,14110,0
|
|
20230724,183500,13166781820,14110,14110,14110,14110,0
|
|
20230724,183400,13166781820,14110,14110,14110,14110,0
|
|
20230724,183300,13166781820,14110,14110,14110,14110,0
|
|
20230724,183200,13166781820,14110,14110,14110,14110,0
|
|
20230724,183100,13166781820,14110,14110,14110,14110,0
|
|
20230724,183000,13166781820,14110,14110,14110,14110,0
|
|
20230724,182900,13166781820,14110,14110,14110,14110,0
|
|
20230724,182800,13166781820,14110,14110,14110,14110,0
|
|
20230724,182700,13166781820,14110,14110,14110,14110,0
|
|
20230724,182600,13166781820,14110,14110,14110,14110,0
|
|
20230724,182500,13166781820,14110,14110,14110,14110,0
|
|
20230724,182400,13166781820,14110,14110,14110,14110,0
|
|
20230724,182300,13166781820,14110,14110,14110,14110,0
|
|
20230724,182200,13166781820,14110,14110,14110,14110,0
|
|
20230724,182100,13166781820,14110,14110,14110,14110,0
|
|
20230724,182000,13166781820,14110,14110,14110,14110,0
|
|
20230724,181900,13166781820,14110,14110,14110,14110,0
|
|
20230724,181800,13166781820,14110,14110,14110,14110,0
|
|
20230724,181700,13166781820,14110,14110,14110,14110,0
|
|
20230724,181600,13166781820,14110,14110,14110,14110,0
|
|
20230724,181500,13166781820,14110,14110,14110,14110,0
|
|
20230724,181400,13166781820,14110,14110,14110,14110,44373
|
|
20230724,181300,13166781820,14110,14110,14110,14110,0
|
|
20230724,181200,13166781820,14110,14110,14110,14110,0
|
|
20230724,181100,13166781820,14110,14110,14110,14110,0
|
|
20230724,181000,13166781820,14110,14110,14110,14110,0
|
|
20230724,180900,13166781820,14110,14110,14110,14110,0
|
|
20230724,180800,13166781820,14110,14110,14110,14110,0
|
|
20230724,180700,13166781820,14110,14110,14110,14110,0
|
|
20230724,180600,13166781820,14110,14110,14110,14110,0
|
|
20230724,180500,13166781820,14110,14110,14110,14110,0
|
|
20230724,180400,13166781820,14110,14110,14110,14110,0
|
|
20230724,180300,13166781820,14110,14110,14110,14110,0
|
|
20230724,180200,13166781820,14110,14110,14110,14110,0
|
|
20230724,180100,13166781820,14110,14110,14110,14110,0
|
|
20230724,180000,13166781820,14110,14110,14110,14110,0
|
|
20230724,175900,13166781820,14110,14110,14110,14110,0
|
|
20230724,175800,13166781820,14110,14110,14110,14110,0
|
|
20230724,175700,13166781820,14110,14110,14110,14110,0
|
|
20230724,175600,13166781820,14110,14110,14110,14110,0
|
|
20230724,175500,13166781820,14110,14110,14110,14110,0
|
|
20230724,175400,13166781820,14110,14110,14110,14110,0
|
|
20230724,175300,13166781820,14110,14110,14110,14110,0
|
|
20230724,175200,13166781820,14110,14110,14110,14110,0
|
|
20230724,175100,13166781820,14110,14110,14110,14110,0
|
|
20230724,175000,13166781820,14110,14110,14110,14110,0
|
|
20230724,174900,13166781820,14110,14110,14110,14110,0
|
|
20230724,174800,13166781820,14110,14110,14110,14110,0
|
|
20230724,174700,13166781820,14110,14110,14110,14110,0
|
|
20230724,174600,13166781820,14110,14110,14110,14110,0
|
|
20230724,174500,13166781820,14110,14110,14110,14110,0
|
|
20230724,174400,13166781820,14110,14110,14110,14110,44373
|
|
20230724,174300,13166781820,14110,14110,14110,14110,0
|
|
20230724,174200,13166781820,14110,14110,14110,14110,0
|
|
20230724,174100,13166781820,14110,14110,14110,14110,0
|
|
20230724,174000,13166781820,14110,14110,14110,14110,0
|
|
20230724,173900,13166781820,14110,14110,14110,14110,0
|
|
20230724,173800,13166781820,14110,14110,14110,14110,0
|
|
20230724,173700,13166781820,14110,14110,14110,14110,0
|
|
20230724,173600,13166781820,14110,14110,14110,14110,0
|
|
20230724,173500,13166781820,14110,14110,14110,14110,0
|
|
20230724,173400,13166781820,14110,14110,14110,14110,0
|
|
20230724,173300,13166781820,14110,14110,14110,14110,0
|
|
20230724,173200,13166781820,14110,14110,14110,14110,0
|
|
20230724,173100,13166781820,14110,14110,14110,14110,0
|
|
20230724,173000,13166781820,14110,14110,14110,14110,0
|
|
20230724,172900,13166781820,14110,14110,14110,14110,0
|
|
20230724,172800,13166781820,14110,14110,14110,14110,0
|
|
20230724,172700,13166781820,14110,14110,14110,14110,0
|
|
20230724,172600,13166781820,14110,14110,14110,14110,0
|
|
20230724,172500,13166781820,14110,14110,14110,14110,0
|
|
20230724,172400,13166781820,14110,14110,14110,14110,0
|
|
20230724,172300,13166781820,14110,14110,14110,14110,0
|
|
20230724,172200,13166781820,14110,14110,14110,14110,0
|
|
20230724,172100,13166781820,14110,14110,14110,14110,0
|
|
20230724,172000,13166781820,14110,14110,14110,14110,0
|
|
20230724,171900,13166781820,14110,14110,14110,14110,0
|
|
20230724,171800,13166781820,14110,14110,14110,14110,0
|
|
20230724,171700,13166781820,14110,14110,14110,14110,0
|
|
20230724,171600,13166781820,14110,14110,14110,14110,0
|
|
20230724,171500,13166781820,14110,14110,14110,14110,0
|
|
20230724,171400,13166781820,14110,14110,14110,14110,44373
|
|
20230724,171300,13166781820,14110,14110,14110,14110,0
|
|
20230724,171200,13166781820,14110,14110,14110,14110,0
|
|
20230724,171100,13166781820,14110,14110,14110,14110,0
|
|
20230724,171000,13166781820,14110,14110,14110,14110,0
|
|
20230724,170900,13166781820,14110,14110,14110,14110,0
|
|
20230724,170800,13166781820,14110,14110,14110,14110,0
|
|
20230724,170700,13166781820,14110,14110,14110,14110,0
|
|
20230724,170600,13166781820,14110,14110,14110,14110,0
|
|
20230724,170500,13166781820,14110,14110,14110,14110,0
|
|
20230724,170400,13166781820,14110,14110,14110,14110,0
|
|
20230724,170300,13166781820,14110,14110,14110,14110,0
|
|
20230724,170200,13166781820,14110,14110,14110,14110,0
|
|
20230724,170100,13166781820,14110,14110,14110,14110,0
|
|
20230724,170000,13166781820,14110,14110,14110,14110,0
|
|
20230724,165900,13166781820,14110,14110,14110,14110,0
|
|
20230724,165800,13166781820,14110,14110,14110,14110,0
|
|
20230724,165700,13166781820,14110,14110,14110,14110,0
|
|
20230724,165600,13166781820,14110,14110,14110,14110,0
|
|
20230724,165500,13166781820,14110,14110,14110,14110,0
|
|
20230724,165400,13166781820,14110,14110,14110,14110,0
|
|
20230724,165300,13166781820,14110,14110,14110,14110,0
|
|
20230724,165200,13166781820,14110,14110,14110,14110,0
|
|
20230724,165100,13166781820,14110,14110,14110,14110,0
|
|
20230724,165000,13166781820,14110,14110,14110,14110,0
|
|
20230724,164900,13166781820,14110,14110,14110,14110,0
|
|
20230724,164800,13166781820,14110,14110,14110,14110,0
|
|
20230724,164700,13166781820,14110,14110,14110,14110,0
|
|
20230724,164600,13166781820,14110,14110,14110,14110,0
|
|
20230724,164500,13166781820,14110,14110,14110,14110,0
|
|
20230724,164400,13166781820,14110,14110,14110,14110,44373
|
|
20230724,164300,13166781820,14110,14110,14110,14110,0
|
|
20230724,164200,13166781820,14110,14110,14110,14110,0
|
|
20230724,164100,13166781820,14110,14110,14110,14110,0
|
|
20230724,164000,13166781820,14110,14110,14110,14110,0
|
|
20230724,163900,13166781820,14110,14110,14110,14110,0
|
|
20230724,163800,13166781820,14110,14110,14110,14110,0
|
|
20230724,163700,13166781820,14110,14110,14110,14110,0
|
|
20230724,163600,13166781820,14110,14110,14110,14110,0
|
|
20230724,163500,13166781820,14110,14110,14110,14110,0
|
|
20230724,163400,13166781820,14110,14110,14110,14110,0
|
|
20230724,163300,13166781820,14110,14110,14110,14110,0
|
|
20230724,163200,13166781820,14110,14110,14110,14110,0
|
|
20230724,163100,13166781820,14110,14110,14110,14110,0
|
|
20230724,163000,13166781820,14110,14110,14110,14110,0
|
|
20230724,162900,13166781820,14110,14110,14110,14110,0
|
|
20230724,162800,13166781820,14110,14110,14110,14110,0
|
|
20230724,162700,13166781820,14110,14110,14110,14110,0
|
|
20230724,162600,13166781820,14110,14110,14110,14110,0
|
|
20230724,162500,13166781820,14110,14110,14110,14110,0
|
|
20230724,162400,13166781820,14110,14110,14110,14110,0
|
|
20230724,162300,13166781820,14110,14110,14110,14110,0
|
|
20230724,162200,13166781820,14110,14110,14110,14110,0
|
|
20230724,162100,13166781820,14110,14110,14110,14110,0
|
|
20230724,162000,13166781820,14110,14110,14110,14110,0
|
|
20230724,161900,13166781820,14110,14110,14110,14110,0
|
|
20230724,161800,13166781820,14110,14110,14110,14110,0
|
|
20230724,161700,13166781820,14110,14110,14110,14110,0
|
|
20230724,161600,13166781820,14110,14110,14110,14110,0
|
|
20230724,161500,13166781820,14110,14110,14110,14110,0
|
|
20230724,161400,13166781820,14110,14110,14110,14110,44373
|
|
20230724,161300,13166781820,14110,14110,14110,14110,0
|
|
20230724,161200,13166781820,14110,14110,14110,14110,0
|
|
20230724,161100,13166781820,14110,14110,14110,14110,0
|
|
20230724,161000,13166781820,14110,14110,14110,14110,0
|
|
20230724,160900,13166781820,14110,14110,14110,14110,0
|
|
20230724,160800,13166781820,14110,14110,14110,14110,0
|
|
20230724,160700,13166781820,14110,14110,14110,14110,0
|
|
20230724,160600,13166781820,14110,14110,14110,14110,0
|
|
20230724,160500,13166781820,14110,14110,14110,14110,0
|
|
20230724,160400,13166781820,14110,14110,14110,14110,0
|
|
20230724,160300,13166781820,14110,14110,14110,14110,0
|
|
20230724,160200,13166781820,14110,14110,14110,14110,0
|
|
20230724,160100,13166781820,14110,14110,14110,14110,0
|
|
20230724,160000,13166781820,14110,14110,14110,14110,0
|
|
20230724,155900,13166781820,14110,14110,14110,14110,0
|
|
20230724,155800,13166781820,14110,14110,14110,14110,0
|
|
20230724,155700,13166781820,14110,14110,14110,14110,0
|
|
20230724,155600,13166781820,14110,14110,14110,14110,0
|
|
20230724,155500,13166781820,14110,14110,14110,14110,0
|
|
20230724,155400,13166781820,14110,14110,14110,14110,0
|
|
20230724,155300,13166781820,14110,14110,14110,14110,0
|
|
20230724,155200,13166781820,14110,14110,14110,14110,0
|
|
20230724,155100,13166781820,14110,14110,14110,14110,0
|
|
20230724,155000,13166781820,14110,14110,14110,14110,0
|
|
20230724,154900,13166781820,14110,14110,14110,14110,0
|
|
20230724,154800,13166781820,14110,14110,14110,14110,0
|
|
20230724,154700,13166781820,14110,14110,14110,14110,0
|
|
20230724,154600,13166781820,14110,14110,14110,14110,0
|
|
20230724,154500,13166781820,14110,14110,14110,14110,0
|
|
20230724,154400,13166781820,14110,14110,14110,14110,44373
|
|
20230724,154300,13166781820,14110,14110,14110,14110,0
|
|
20230724,154200,13166781820,14110,14110,14110,14110,0
|
|
20230724,154100,13166781820,14110,14110,14110,14110,0
|
|
20230724,154000,13166781820,14110,14110,14110,14110,0
|
|
20230724,153900,13166781820,14110,14110,14110,14110,0
|
|
20230724,153800,13166781820,14110,14110,14110,14110,0
|
|
20230724,153700,13166781820,14110,14110,14110,14110,0
|
|
20230724,153600,13166781820,14110,14110,14110,14110,0
|
|
20230724,153500,13166781820,14110,14110,14110,14110,0
|
|
20230724,153400,13166781820,14110,14110,14110,14110,0
|
|
20230724,153300,13166781820,14110,14110,14110,14110,0
|
|
20230724,153200,13166781820,14110,14110,14110,14110,0
|
|
20230724,153100,13166781820,14110,14110,14110,14110,0
|
|
20230724,153000,13166781820,14110,14110,14110,14110,44373
|
|
20230724,152900,12540678790,14100,14100,14100,14100,0
|
|
20230724,152800,12540678790,14100,14100,14100,14100,0
|
|
20230724,152700,12540678790,14100,14100,14100,14100,0
|
|
20230724,152600,12540678790,14100,14100,14100,14100,0
|
|
20230724,152500,12540678790,14100,14100,14100,14100,0
|
|
20230724,152400,12540678790,14100,14100,14100,14100,0
|
|
20230724,152300,12540678790,14100,14100,14100,14100,0
|
|
20230724,152200,12540678790,14100,14100,14100,14100,0
|
|
20230724,152100,12540678790,14100,14100,14100,14100,0
|
|
20230724,152000,12540678790,14100,14100,14100,14100,0
|
|
20230724,151900,12540678790,14100,14110,14120,14100,8262
|
|
20230724,151800,12424158710,14120,14130,14130,14110,5768
|
|
20230724,151700,12342706460,14140,14140,14150,14130,2045
|
|
20230724,151600,12313793520,14150,14140,14150,14140,374
|
|
20230724,151500,12308504590,14140,14160,14160,14140,2392
|
|
20230724,151400,12274674250,14150,14140,14160,14140,8597
|
|
20230724,151300,12153050350,14130,14130,14140,14130,5688
|
|
20230724,151200,12072636890,14120,14130,14140,14120,1611
|
|
20230724,151100,12049878100,14130,14130,14140,14130,922
|
|
20230724,151000,12036849230,14130,14130,14140,14120,2187
|
|
20230724,150900,12005954350,14130,14140,14140,14130,2946
|
|
20230724,150800,11964314570,14130,14120,14140,14120,2929
|
|
20230724,150700,11922936480,14120,14130,14130,14120,1257
|
|
20230724,150600,11905178800,14130,14130,14150,14120,1799
|
|
20230724,150500,11879767730,14140,14130,14140,14120,5966
|
|
20230724,150400,11795447820,14130,14130,14140,14130,2075
|
|
20230724,150300,11766113870,14130,14140,14140,14130,1475
|
|
20230724,150200,11745271700,14130,14130,14140,14130,790
|
|
20230724,150100,11734108420,14130,14140,14140,14130,656
|
|
20230724,150000,11724837300,14130,14130,14140,14130,1533
|
|
20230724,145900,11703175990,14130,14130,14140,14130,1398
|
|
20230724,145800,11683422220,14130,14140,14140,14130,3653
|
|
20230724,145700,11631776520,14140,14140,14150,14140,985
|
|
20230724,145600,11617848510,14150,14150,14150,14140,826
|
|
20230724,145500,11606168380,14140,14140,14150,14140,868
|
|
20230724,145400,11593892580,14150,14140,14150,14140,1015
|
|
20230724,145300,11579540310,14150,14140,14150,14140,1625
|
|
20230724,145200,11556551440,14150,14150,14160,14150,1710
|
|
20230724,145100,11532354840,14150,14150,14160,14150,858
|
|
20230724,145000,11520212620,14160,14150,14160,14140,733
|
|
20230724,144900,11509838960,14150,14160,14170,14140,6704
|
|
20230724,144800,11414974690,14160,14150,14170,14140,3842
|
|
20230724,144700,11360602810,14140,14130,14150,14130,764
|
|
20230724,144600,11349799910,14130,14140,14150,14130,647
|
|
20230724,144500,11340653790,14130,14130,14150,14130,909
|
|
20230724,144400,11327804340,14130,14130,14150,14130,1749
|
|
20230724,144300,11303074460,14130,14130,14140,14130,522
|
|
20230724,144200,11295697650,14140,14130,14150,14130,984
|
|
20230724,144100,11281787770,14130,14130,14140,14110,6470
|
|
20230724,144000,11190414020,14130,14140,14150,14130,1261
|
|
20230724,143900,11172585490,14140,14140,14140,14140,990
|
|
20230724,143800,11158586890,14150,14130,14150,14130,1582
|
|
20230724,143700,11136218370,14140,14140,14150,14130,700
|
|
20230724,143600,11126320990,14140,14150,14150,14130,357
|
|
20230724,143500,11121273600,14140,14140,14150,14130,975
|
|
20230724,143400,11107491880,14130,14140,14150,14130,1034
|
|
20230724,143300,11092871540,14140,14140,14150,14140,310
|
|
20230724,143200,11088487790,14140,14150,14150,14140,751
|
|
20230724,143100,11077868290,14150,14130,14150,14130,1692
|
|
20230724,143000,11053945550,14130,14130,14140,14130,720
|
|
20230724,142900,11043771290,14140,14130,14140,14130,1362
|
|
20230724,142800,11024524960,14130,14120,14140,14120,3017
|
|
20230724,142700,10981894180,14120,14140,14140,14120,999
|
|
20230724,142600,10967784220,14130,14140,14150,14130,762
|
|
20230724,142500,10957015700,14150,14140,14150,14130,806
|
|
20230724,142400,10945623320,14140,14130,14150,14130,769
|
|
20230724,142300,10934752840,14130,14130,14150,14130,665
|
|
20230724,142200,10925353540,14140,14130,14150,14130,834
|
|
20230724,142100,10913563850,14130,14140,14150,14130,706
|
|
20230724,142000,10903581400,14140,14150,14150,14140,817
|
|
20230724,141900,10892028020,14140,14140,14150,14140,895
|
|
20230724,141800,10879372310,14130,14140,14150,14130,924
|
|
20230724,141700,10866308440,14150,14150,14160,14140,575
|
|
20230724,141600,10858172740,14140,14150,14150,14140,835
|
|
20230724,141500,10846362840,14140,14140,14160,14140,860
|
|
20230724,141400,10834194970,14140,14160,14160,14140,1029
|
|
20230724,141300,10819634580,14160,14140,14170,14130,5083
|
|
20230724,141200,10747710170,14120,14130,14140,14120,604
|
|
20230724,141100,10739176900,14130,14130,14140,14130,3369
|
|
20230724,141000,10691570930,14130,14140,14140,14130,921
|
|
20230724,140900,10678557180,14130,14130,14140,14130,850
|
|
20230724,140800,10666545320,14140,14140,14140,14130,429
|
|
20230724,140700,10660482590,14140,14150,14150,14130,797
|
|
20230724,140600,10649215980,14140,14130,14150,14130,3069
|
|
20230724,140500,10605825520,14130,14120,14140,14110,1706
|
|
20230724,140400,10581725030,14110,14110,14120,14110,807
|
|
20230724,140300,10570336440,14110,14110,14120,14110,3523
|
|
20230724,140200,10520601010,14110,14120,14130,14110,1489
|
|
20230724,140100,10499577300,14120,14120,14130,14120,430
|
|
20230724,140000,10493505650,14120,14120,14130,14120,655
|
|
20230724,135900,10484257030,14130,14110,14130,14100,1975
|
|
20230724,135800,10456376810,14110,14100,14110,14100,1032
|
|
20230724,135700,10441822840,14100,14100,14110,14100,1188
|
|
20230724,135600,10425071030,14100,14110,14110,14100,1613
|
|
20230724,135500,10402319840,14100,14090,14110,14090,663
|
|
20230724,135400,10392972810,14100,14090,14100,14080,1708
|
|
20230724,135300,10368896170,14100,14070,14100,14070,5695
|
|
20230724,135200,10288715940,14070,14070,14080,14070,1501
|
|
20230724,135100,10267595630,14070,14080,14080,14070,549
|
|
20230724,135000,10259870700,14080,14070,14080,14070,1486
|
|
20230724,134900,10238960250,14070,14080,14080,14070,1329
|
|
20230724,134800,10220256950,14090,14070,14090,14070,3135
|
|
20230724,134700,10176116920,14070,14070,14080,14060,936
|
|
20230724,134600,10162949950,14070,14070,14070,14060,1355
|
|
20230724,134500,10143887490,14070,14080,14080,14070,934
|
|
20230724,134400,10130746080,14070,14080,14090,14070,1943
|
|
20230724,134300,10103392590,14080,14080,14100,14070,1951
|
|
20230724,134200,10075913100,14080,14080,14080,14070,1887
|
|
20230724,134100,10049351920,14070,14070,14090,14070,2274
|
|
20230724,134000,10017337580,14080,14070,14080,14060,1823
|
|
20230724,133900,9991684980,14070,14070,14080,14060,1235
|
|
20230724,133800,9974311290,14070,14060,14080,14060,2648
|
|
20230724,133700,9937054980,14060,14070,14080,14060,5234
|
|
20230724,133600,9863410970,14060,14060,14070,14060,1170
|
|
20230724,133500,9846956370,14060,14070,14070,14060,1650
|
|
20230724,133400,9823754300,14060,14060,14070,14060,711
|
|
20230724,133300,9813756260,14060,14070,14080,14060,2646
|
|
20230724,133200,9776527960,14070,14070,14080,14070,1996
|
|
20230724,133100,9748431880,14080,14060,14080,14060,939
|
|
20230724,133000,9735220430,14060,14070,14070,14060,2441
|
|
20230724,132900,9700876710,14060,14070,14080,14060,3564
|
|
20230724,132800,9650739420,14070,14080,14080,14070,831
|
|
20230724,132700,9639044040,14070,14060,14070,14060,3002
|
|
20230724,132600,9596814860,14070,14070,14070,14060,7809
|
|
20230724,132500,9486997740,14070,14080,14080,14070,7613
|
|
20230724,132400,9379881170,14070,14090,14090,14070,2142
|
|
20230724,132300,9349726370,14080,14090,14090,14080,5249
|
|
20230724,132200,9275802480,14090,14090,14100,14090,1186
|
|
20230724,132100,9259091730,14100,14100,14100,14090,416
|
|
20230724,132000,9253229310,14080,14080,14100,14080,7246
|
|
20230724,131900,9151169780,14090,14100,14100,14080,1126
|
|
20230724,131800,9135304640,14100,14090,14100,14090,4586
|
|
20230724,131700,9070686290,14090,14100,14100,14090,949
|
|
20230724,131600,9057310430,14100,14110,14110,14100,3571
|
|
20230724,131500,9006958410,14110,14100,14110,14100,1906
|
|
20230724,131400,8980081490,14110,14110,14110,14100,508
|
|
20230724,131300,8972913690,14110,14110,14120,14110,3342
|
|
20230724,131200,8925756090,14110,14120,14120,14110,1254
|
|
20230724,131100,8908051730,14110,14120,14120,14110,592
|
|
20230724,131000,8899692850,14120,14130,14130,14120,587
|
|
20230724,130900,8891403000,14120,14120,14130,14110,2112
|
|
20230724,130800,8861583720,14120,14120,14120,14110,600
|
|
20230724,130700,8853113330,14120,14130,14130,14120,2173
|
|
20230724,130600,8822425940,14120,14120,14130,14120,2219
|
|
20230724,130500,8791087950,14130,14120,14130,14120,4950
|
|
20230724,130400,8721185520,14120,14110,14120,14110,678
|
|
20230724,130300,8711615910,14110,14110,14120,14110,271
|
|
20230724,130200,8707792010,14110,14110,14120,14100,2214
|
|
20230724,130100,8676545990,14120,14110,14120,14110,1720
|
|
20230724,130000,8652276750,14100,14100,14100,14090,2525
|
|
20230724,125900,8616674420,14100,14090,14100,14090,1067
|
|
20230724,125800,8601639400,14100,14100,14100,14090,117
|
|
20230724,125700,8599989850,14100,14090,14100,14090,1761
|
|
20230724,125600,8575171150,14100,14100,14110,14090,5493
|
|
20230724,125500,8497763650,14100,14100,14100,14100,419
|
|
20230724,125400,8491855750,14110,14100,14110,14100,459
|
|
20230724,125300,8485382000,14110,14090,14110,14090,2707
|
|
20230724,125200,8447212720,14090,14080,14090,14080,1130
|
|
20230724,125100,8431292450,14090,14090,14090,14090,1352
|
|
20230724,125000,8412242770,14090,14090,14090,14080,121
|
|
20230724,124900,8410538230,14090,14090,14100,14080,2473
|
|
20230724,124800,8375694100,14100,14090,14100,14090,152
|
|
20230724,124700,8373551580,14090,14100,14100,14090,1600
|
|
20230724,124600,8351001900,14100,14090,14100,14090,256
|
|
20230724,124500,8347394580,14090,14090,14100,14090,829
|
|
20230724,124400,8335713190,14090,14100,14100,14090,117
|
|
20230724,124300,8334063860,14100,14090,14100,14090,215
|
|
20230724,124200,8331034210,14090,14100,14100,14090,2213
|
|
20230724,124100,8299851510,14090,14090,14100,14090,179
|
|
20230724,124000,8297328340,14090,14080,14100,14080,1104
|
|
20230724,123900,8281773960,14080,14090,14090,14080,1948
|
|
20230724,123800,8254338660,14090,14080,14090,14080,292
|
|
20230724,123700,8250226180,14080,14080,14090,14070,967
|
|
20230724,123600,8236610820,14080,14090,14090,14070,2980
|
|
20230724,123500,8194654450,14080,14090,14090,14080,752
|
|
20230724,123400,8184061890,14090,14090,14090,14080,1505
|
|
20230724,123300,8162868610,14090,14100,14100,14090,3554
|
|
20230724,123200,8112792720,14100,14090,14100,14090,3161
|
|
20230724,123100,8068253090,14090,14090,14100,14090,591
|
|
20230724,123000,8059924190,14100,14100,14100,14090,366
|
|
20230724,122900,8054764930,14100,14100,14100,14090,2400
|
|
20230724,122800,8020927900,14100,14090,14100,14090,228
|
|
20230724,122700,8017714770,14090,14090,14100,14080,1246
|
|
20230724,122600,8000158630,14100,14100,14100,14090,217
|
|
20230724,122500,7997100760,14090,14090,14100,14090,547
|
|
20230724,122400,7989391440,14100,14080,14100,14080,284
|
|
20230724,122300,7985390080,14090,14100,14100,14080,5256
|
|
20230724,122200,7911348760,14090,14100,14100,14090,1338
|
|
20230724,122100,7892493220,14100,14090,14110,14090,1233
|
|
20230724,122000,7875108350,14090,14100,14100,14090,723
|
|
20230724,121900,7864920140,14100,14100,14100,14090,1351
|
|
20230724,121800,7845872570,14110,14120,14120,14110,1216
|
|
20230724,121700,7828714780,14110,14110,14120,14110,244
|
|
20230724,121600,7825271840,14110,14100,14110,14100,926
|
|
20230724,121500,7812211550,14100,14110,14110,14100,342
|
|
20230724,121400,7807388270,14100,14120,14120,14100,1090
|
|
20230724,121300,7792013300,14110,14110,14120,14110,279
|
|
20230724,121200,7788076180,14120,14110,14120,14110,216
|
|
20230724,121100,7785028070,14110,14100,14110,14100,1304
|
|
20230724,121000,7766629260,14110,14090,14110,14090,176
|
|
20230724,120900,7764149050,14100,14100,14100,14090,385
|
|
20230724,120800,7758721880,14100,14100,14100,14090,510
|
|
20230724,120700,7751531530,14100,14100,14100,14090,1511
|
|
20230724,120600,7730227860,14100,14100,14100,14090,528
|
|
20230724,120500,7722787100,14090,14100,14110,14090,2650
|
|
20230724,120400,7685423760,14100,14100,14110,14100,561
|
|
20230724,120300,7677513620,14100,14120,14120,14100,795
|
|
20230724,120200,7666297180,14110,14120,14120,14110,184
|
|
20230724,120100,7663700930,14120,14110,14120,14110,166
|
|
20230724,120000,7661358650,14110,14100,14110,14100,2392
|
|
20230724,115900,7627627940,14100,14090,14100,14090,27
|
|
20230724,115800,7627247430,14090,14090,14100,14090,255
|
|
20230724,115700,7623654450,14090,14090,14100,14090,341
|
|
20230724,115600,7618849210,14100,14110,14120,14100,3265
|
|
20230724,115500,7572810130,14110,14110,14120,14110,539
|
|
20230724,115400,7565204830,14110,14120,14120,14110,357
|
|
20230724,115300,7560167400,14110,14110,14120,14110,1275
|
|
20230724,115200,7542176900,14110,14120,14120,14110,180
|
|
20230724,115100,7539637080,14110,14110,14120,14110,689
|
|
20230724,115000,7529914380,14110,14120,14120,14110,1021
|
|
20230724,114900,7515499150,14130,14120,14130,14100,2958
|
|
20230724,114800,7473758760,14130,14120,14130,14120,461
|
|
20230724,114700,7467248880,14120,14120,14130,14110,2538
|
|
20230724,114600,7431435450,14120,14120,14130,14110,1311
|
|
20230724,114500,7412926170,14110,14130,14130,14110,1876
|
|
20230724,114400,7386445370,14120,14130,14130,14110,1087
|
|
20230724,114300,7371096790,14130,14130,14150,14080,14453
|
|
20230724,114200,7167265640,14130,14140,14140,14130,2108
|
|
20230724,114100,7137463940,14150,14160,14160,14140,1185
|
|
20230724,114000,7120695090,14150,14160,14160,14150,241
|
|
20230724,113900,7117283400,14160,14150,14160,14150,1613
|
|
20230724,113800,7094459440,14150,14150,14150,14140,119
|
|
20230724,113700,7092776650,14150,14150,14150,14140,2703
|
|
20230724,113600,7054530210,14150,14160,14160,14150,171
|
|
20230724,113500,7052109990,14150,14150,14160,14150,1374
|
|
20230724,113400,7032665790,14150,14160,14160,14150,286
|
|
20230724,113300,7028617670,14150,14160,14160,14150,465
|
|
20230724,113200,7022036630,14160,14160,14160,14150,2752
|
|
20230724,113100,6983069270,14160,14160,14160,14150,1598
|
|
20230724,113000,6960454490,14160,14150,14160,14150,739
|
|
20230724,112900,6949996690,14160,14160,14160,14160,932
|
|
20230724,112800,6936799570,14160,14150,14170,14150,982
|
|
20230724,112700,6922896670,14150,14160,14160,14150,739
|
|
20230724,112600,6912435840,14160,14120,14160,14120,4507
|
|
20230724,112500,6848644450,14110,14100,14140,14100,2144
|
|
20230724,112400,6818368950,14110,14100,14110,14100,201
|
|
20230724,112300,6815533500,14110,14110,14110,14100,1212
|
|
20230724,112200,6798442210,14100,14110,14110,14100,2623
|
|
20230724,112100,6761457400,14110,14130,14130,14110,3108
|
|
20230724,112000,6717583060,14130,14130,14130,14120,234
|
|
20230724,111900,6714278290,14130,14150,14150,14120,688
|
|
20230724,111800,6704554500,14140,14140,14140,14120,1805
|
|
20230724,111700,6679048630,14130,14120,14130,14120,2496
|
|
20230724,111600,6643783810,14120,14130,14130,14120,1639
|
|
20230724,111500,6620638420,14120,14120,14130,14120,713
|
|
20230724,111400,6610569970,14120,14120,14130,14120,1593
|
|
20230724,111300,6588074710,14120,14130,14130,14120,254
|
|
20230724,111200,6584486430,14130,14130,14130,14120,418
|
|
20230724,111100,6578580430,14130,14150,14150,14130,1249
|
|
20230724,111000,6560923040,14150,14150,14150,14130,322
|
|
20230724,110900,6556369320,14150,14150,14150,14130,261
|
|
20230724,110800,6552676610,14130,14160,14160,14130,1231
|
|
20230724,110700,6535272890,14160,14160,14170,14160,520
|
|
20230724,110600,6527909350,14160,14160,14170,14160,280
|
|
20230724,110500,6523943230,14160,14170,14170,14160,771
|
|
20230724,110400,6513020500,14160,14170,14170,14160,930
|
|
20230724,110300,6499846800,14170,14180,14180,14170,878
|
|
20230724,110200,6487405430,14170,14160,14180,14160,437
|
|
20230724,110100,6481212040,14170,14130,14170,14130,9604
|
|
20230724,110000,6345234570,14120,14120,14130,14120,313
|
|
20230724,105900,6340814470,14130,14130,14130,14120,445
|
|
20230724,105800,6334530200,14130,14120,14130,14120,323
|
|
20230724,105700,6329968770,14120,14130,14130,14110,1161
|
|
20230724,105600,6313574730,14120,14110,14120,14110,280
|
|
20230724,105500,6309623430,14110,14110,14140,14110,3544
|
|
20230724,105400,6259585210,14120,14140,14140,14110,145
|
|
20230724,105300,6257537710,14110,14150,14150,14110,3627
|
|
20230724,105200,6206279870,14160,14160,14170,14160,738
|
|
20230724,105100,6195829190,14170,14160,14170,14160,102
|
|
20230724,105000,6194384100,14160,14160,14170,14160,338
|
|
20230724,104900,6189597650,14160,14150,14170,14150,2772
|
|
20230724,104800,6150351030,14150,14160,14170,14150,2341
|
|
20230724,104700,6117209430,14160,14160,14170,14160,119
|
|
20230724,104600,6115523440,14160,14140,14170,14140,8616
|
|
20230724,104500,5993570590,14140,14140,14150,14140,633
|
|
20230724,104400,5984619670,14140,14120,14150,14120,5287
|
|
20230724,104300,5909882700,14120,14120,14130,14120,1405
|
|
20230724,104200,5890041810,14130,14110,14130,14110,5212
|
|
20230724,104100,5816437160,14110,14110,14120,14100,585
|
|
20230724,104000,5808184200,14110,14110,14110,14100,809
|
|
20230724,103900,5796769440,14090,14110,14110,14090,673
|
|
20230724,103800,5787280290,14100,14110,14120,14080,960
|
|
20230724,103700,5773744130,14120,14120,14120,14090,3315
|
|
20230724,103600,5727001920,14110,14100,14120,14100,627
|
|
20230724,103500,5718155150,14100,14120,14120,14100,1957
|
|
20230724,103400,5690535040,14120,14110,14120,14110,373
|
|
20230724,103300,5685271690,14120,14120,14120,14110,846
|
|
20230724,103200,5673330160,14120,14110,14120,14110,291
|
|
20230724,103100,5669223810,14120,14070,14120,14070,4789
|
|
20230724,103000,5601738810,14070,14080,14080,14070,1961
|
|
20230724,102900,5574137870,14080,14080,14080,14070,391
|
|
20230724,102800,5568633560,14070,14080,14080,14070,1102
|
|
20230724,102700,5553121980,14070,14070,14080,14070,2380
|
|
20230724,102600,5519632910,14080,14080,14090,14080,2024
|
|
20230724,102500,5491133680,14090,14090,14090,14080,1195
|
|
20230724,102400,5474302400,14080,14080,14090,14070,1673
|
|
20230724,102300,5450750390,14080,14090,14090,14070,7243
|
|
20230724,102200,5348767690,14090,14100,14100,14080,1038
|
|
20230724,102100,5334144960,14090,14110,14110,14090,3327
|
|
20230724,102000,5287223720,14110,14120,14120,14110,585
|
|
20230724,101900,5278963550,14120,14110,14120,14110,2507
|
|
20230724,101800,5243586580,14110,14130,14130,14110,2258
|
|
20230724,101700,5211700220,14130,14130,14130,14120,914
|
|
20230724,101600,5198786690,14130,14160,14160,14130,428
|
|
20230724,101500,5192734870,14160,14120,14160,14110,4570
|
|
20230724,101400,5128099520,14110,14120,14140,14110,1058
|
|
20230724,101300,5113142800,14120,14090,14140,14090,16773
|
|
20230724,101200,4876543400,14090,14070,14090,14070,2608
|
|
20230724,101100,4839826820,14080,14080,14090,14070,3909
|
|
20230724,101000,4784796530,14090,14080,14090,14080,7337
|
|
20230724,100900,4681491110,14080,14080,14090,14080,3669
|
|
20230724,100800,4629831460,14080,14090,14090,14080,891
|
|
20230724,100700,4617285570,14090,14080,14090,14070,1688
|
|
20230724,100600,4593518860,14080,14070,14090,14070,385
|
|
20230724,100500,4588097770,14080,14070,14080,14070,1802
|
|
20230724,100400,4562741890,14070,14070,14070,14060,1435
|
|
20230724,100300,4542562050,14070,14080,14090,14060,2651
|
|
20230724,100200,4505262210,14080,14080,14090,14070,168
|
|
20230724,100100,4502896510,14080,14080,14090,14080,2427
|
|
20230724,100000,4468724150,14080,14060,14080,14060,1055
|
|
20230724,095900,4453880730,14060,14070,14080,14060,3300
|
|
20230724,095800,4407452530,14070,14070,14090,14070,1231
|
|
20230724,095700,4390131220,14070,14070,14090,14060,906
|
|
20230724,095600,4377383970,14070,14070,14090,14060,840
|
|
20230724,095500,4365568530,14090,14070,14090,14060,1333
|
|
20230724,095400,4346812560,14070,14080,14090,14060,2994
|
|
20230724,095300,4304680920,14070,14070,14080,14060,2047
|
|
20230724,095200,4275880790,14070,14100,14100,14070,12858
|
|
20230724,095100,4094793280,14110,14100,14110,14090,2935
|
|
20230724,095000,4053411710,14100,14110,14110,14090,2924
|
|
20230724,094900,4012192270,14100,14100,14120,14100,1837
|
|
20230724,094800,3986272310,14100,14110,14110,14100,1635
|
|
20230724,094700,3963213350,14110,14110,14110,14100,1260
|
|
20230724,094600,3945442910,14110,14100,14110,14090,1728
|
|
20230724,094500,3921078620,14100,14100,14110,14090,1164
|
|
20230724,094400,3904664120,14100,14110,14110,14090,9447
|
|
20230724,094300,3771472450,14110,14130,14130,14110,5192
|
|
20230724,094200,3698199540,14130,14120,14130,14120,1340
|
|
20230724,094100,3679278440,14130,14130,14140,14120,2124
|
|
20230724,094000,3649272230,14130,14150,14150,14130,6545
|
|
20230724,093900,3556750540,14150,14170,14170,14150,2774
|
|
20230724,093800,3517469100,14170,14170,14170,14160,471
|
|
20230724,093700,3510795050,14170,14160,14190,14160,1899
|
|
20230724,093600,3483888080,14170,14170,14170,14150,411
|
|
20230724,093500,3478068250,14170,14160,14190,14150,1325
|
|
20230724,093400,3459298490,14150,14150,14170,14140,5706
|
|
20230724,093300,3378557150,14150,14190,14190,14150,12693
|
|
20230724,093200,3198664720,14190,14190,14200,14190,1328
|
|
20230724,093100,3179818040,14190,14200,14200,14190,2438
|
|
20230724,093000,3145216380,14200,14200,14200,14190,426
|
|
20230724,092900,3139170120,14200,14200,14210,14190,1011
|
|
20230724,092800,3124813520,14200,14190,14200,14180,3954
|
|
20230724,092700,3068681910,14190,14180,14200,14170,650
|
|
20230724,092600,3059464720,14180,14200,14210,14170,1258
|
|
20230724,092500,3041612660,14200,14200,14210,14180,3083
|
|
20230724,092400,2997837350,14200,14180,14200,14150,3850
|
|
20230724,092300,2943290330,14180,14220,14220,14170,2921
|
|
20230724,092200,2901810810,14210,14190,14220,14180,9279
|
|
20230724,092100,2769948090,14190,14170,14190,14150,5744
|
|
20230724,092000,2688466870,14190,14170,14210,14170,5535
|
|
20230724,091900,2609912030,14170,14120,14190,14120,8634
|
|
20230724,091800,2487555810,14130,14080,14140,14080,12081
|
|
20230724,091700,2317078650,14070,14070,14080,14070,4101
|
|
20230724,091600,2259344800,14070,14070,14080,14060,6497
|
|
20230724,091500,2167951970,14070,14080,14080,14070,2569
|
|
20230724,091400,2131795180,14080,14120,14120,14080,3991
|
|
20230724,091300,2075543830,14120,14100,14130,14090,5308
|
|
20230724,091200,2000618990,14100,14090,14120,14070,4262
|
|
20230724,091100,1940575330,14080,14070,14090,14060,4749
|
|
20230724,091000,1873734710,14070,14080,14090,14060,5843
|
|
20230724,090900,1791492950,14080,14100,14100,14080,2702
|
|
20230724,090800,1753428000,14080,14070,14140,14060,11006
|
|
20230724,090700,1598207480,14070,14080,14090,14070,4044
|
|
20230724,090600,1541282020,14090,14100,14120,14070,10965
|
|
20230724,090500,1386773900,14110,14110,14140,14100,3864
|
|
20230724,090400,1332220990,14140,14050,14170,14040,15959
|
|
20230724,090300,1107255190,14050,14060,14080,14020,10181
|
|
20230724,090200,964233850,14050,14110,14140,14050,20210
|
|
20230724,090100,679270420,14110,14160,14190,14100,25786
|
|
20230724,090000,314252860,14160,14300,14300,14150,21030
|