688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,202400,1268517890,14060,14060,14060,14060,0
|
|
20230724,202300,1268517890,14060,14060,14060,14060,0
|
|
20230724,202200,1268517890,14060,14060,14060,14060,0
|
|
20230724,202100,1268517890,14060,14060,14060,14060,0
|
|
20230724,202000,1268517890,14060,14060,14060,14060,0
|
|
20230724,201900,1268517890,14060,14060,14060,14060,0
|
|
20230724,201800,1268517890,14060,14060,14060,14060,0
|
|
20230724,201700,1268517890,14060,14060,14060,14060,0
|
|
20230724,201600,1268517890,14060,14060,14060,14060,0
|
|
20230724,201500,1268517890,14060,14060,14060,14060,0
|
|
20230724,201400,1268517890,14060,14060,14060,14060,0
|
|
20230724,201300,1268517890,14060,14060,14060,14060,0
|
|
20230724,201200,1268517890,14060,14060,14060,14060,0
|
|
20230724,201100,1268517890,14060,14060,14060,14060,0
|
|
20230724,201000,1268517890,14060,14060,14060,14060,0
|
|
20230724,200900,1268517890,14060,14060,14060,14060,0
|
|
20230724,200800,1268517890,14060,14060,14060,14060,0
|
|
20230724,200700,1268517890,14060,14060,14060,14060,0
|
|
20230724,200600,1268517890,14060,14060,14060,14060,0
|
|
20230724,200500,1268517890,14060,14060,14060,14060,0
|
|
20230724,200400,1268517890,14060,14060,14060,14060,0
|
|
20230724,200300,1268517890,14060,14060,14060,14060,0
|
|
20230724,200200,1268517890,14060,14060,14060,14060,0
|
|
20230724,200100,1268517890,14060,14060,14060,14060,0
|
|
20230724,200000,1268517890,14060,14060,14060,14060,0
|
|
20230724,195900,1268517890,14060,14060,14060,14060,0
|
|
20230724,195800,1268517890,14060,14060,14060,14060,0
|
|
20230724,195700,1268517890,14060,14060,14060,14060,0
|
|
20230724,195600,1268517890,14060,14060,14060,14060,0
|
|
20230724,195500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,195400,1268517890,14060,14060,14060,14060,0
|
|
20230724,195300,1268517890,14060,14060,14060,14060,0
|
|
20230724,195200,1268517890,14060,14060,14060,14060,0
|
|
20230724,195100,1268517890,14060,14060,14060,14060,0
|
|
20230724,195000,1268517890,14060,14060,14060,14060,0
|
|
20230724,194900,1268517890,14060,14060,14060,14060,0
|
|
20230724,194800,1268517890,14060,14060,14060,14060,0
|
|
20230724,194700,1268517890,14060,14060,14060,14060,0
|
|
20230724,194600,1268517890,14060,14060,14060,14060,0
|
|
20230724,194500,1268517890,14060,14060,14060,14060,0
|
|
20230724,194400,1268517890,14060,14060,14060,14060,0
|
|
20230724,194300,1268517890,14060,14060,14060,14060,0
|
|
20230724,194200,1268517890,14060,14060,14060,14060,0
|
|
20230724,194100,1268517890,14060,14060,14060,14060,0
|
|
20230724,194000,1268517890,14060,14060,14060,14060,0
|
|
20230724,193900,1268517890,14060,14060,14060,14060,0
|
|
20230724,193800,1268517890,14060,14060,14060,14060,0
|
|
20230724,193700,1268517890,14060,14060,14060,14060,0
|
|
20230724,193600,1268517890,14060,14060,14060,14060,0
|
|
20230724,193500,1268517890,14060,14060,14060,14060,0
|
|
20230724,193400,1268517890,14060,14060,14060,14060,0
|
|
20230724,193300,1268517890,14060,14060,14060,14060,0
|
|
20230724,193200,1268517890,14060,14060,14060,14060,0
|
|
20230724,193100,1268517890,14060,14060,14060,14060,0
|
|
20230724,193000,1268517890,14060,14060,14060,14060,0
|
|
20230724,192900,1268517890,14060,14060,14060,14060,0
|
|
20230724,192800,1268517890,14060,14060,14060,14060,0
|
|
20230724,192700,1268517890,14060,14060,14060,14060,0
|
|
20230724,192600,1268517890,14060,14060,14060,14060,0
|
|
20230724,192500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,192400,1268517890,14060,14060,14060,14060,0
|
|
20230724,192300,1268517890,14060,14060,14060,14060,0
|
|
20230724,192200,1268517890,14060,14060,14060,14060,0
|
|
20230724,192100,1268517890,14060,14060,14060,14060,0
|
|
20230724,192000,1268517890,14060,14060,14060,14060,0
|
|
20230724,191900,1268517890,14060,14060,14060,14060,0
|
|
20230724,191800,1268517890,14060,14060,14060,14060,0
|
|
20230724,191700,1268517890,14060,14060,14060,14060,0
|
|
20230724,191600,1268517890,14060,14060,14060,14060,0
|
|
20230724,191500,1268517890,14060,14060,14060,14060,0
|
|
20230724,191400,1268517890,14060,14060,14060,14060,0
|
|
20230724,191300,1268517890,14060,14060,14060,14060,0
|
|
20230724,191200,1268517890,14060,14060,14060,14060,0
|
|
20230724,191100,1268517890,14060,14060,14060,14060,0
|
|
20230724,191000,1268517890,14060,14060,14060,14060,0
|
|
20230724,190900,1268517890,14060,14060,14060,14060,0
|
|
20230724,190800,1268517890,14060,14060,14060,14060,0
|
|
20230724,190700,1268517890,14060,14060,14060,14060,0
|
|
20230724,190600,1268517890,14060,14060,14060,14060,0
|
|
20230724,190500,1268517890,14060,14060,14060,14060,0
|
|
20230724,190400,1268517890,14060,14060,14060,14060,0
|
|
20230724,190300,1268517890,14060,14060,14060,14060,0
|
|
20230724,190200,1268517890,14060,14060,14060,14060,0
|
|
20230724,190100,1268517890,14060,14060,14060,14060,0
|
|
20230724,190000,1268517890,14060,14060,14060,14060,0
|
|
20230724,185900,1268517890,14060,14060,14060,14060,0
|
|
20230724,185800,1268517890,14060,14060,14060,14060,0
|
|
20230724,185700,1268517890,14060,14060,14060,14060,0
|
|
20230724,185600,1268517890,14060,14060,14060,14060,0
|
|
20230724,185500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,185400,1268517890,14060,14060,14060,14060,0
|
|
20230724,185300,1268517890,14060,14060,14060,14060,0
|
|
20230724,185200,1268517890,14060,14060,14060,14060,0
|
|
20230724,185100,1268517890,14060,14060,14060,14060,0
|
|
20230724,185000,1268517890,14060,14060,14060,14060,0
|
|
20230724,184900,1268517890,14060,14060,14060,14060,0
|
|
20230724,184800,1268517890,14060,14060,14060,14060,0
|
|
20230724,184700,1268517890,14060,14060,14060,14060,0
|
|
20230724,184600,1268517890,14060,14060,14060,14060,0
|
|
20230724,184500,1268517890,14060,14060,14060,14060,0
|
|
20230724,184400,1268517890,14060,14060,14060,14060,0
|
|
20230724,184300,1268517890,14060,14060,14060,14060,0
|
|
20230724,184200,1268517890,14060,14060,14060,14060,0
|
|
20230724,184100,1268517890,14060,14060,14060,14060,0
|
|
20230724,184000,1268517890,14060,14060,14060,14060,0
|
|
20230724,183900,1268517890,14060,14060,14060,14060,0
|
|
20230724,183800,1268517890,14060,14060,14060,14060,0
|
|
20230724,183700,1268517890,14060,14060,14060,14060,0
|
|
20230724,183600,1268517890,14060,14060,14060,14060,0
|
|
20230724,183500,1268517890,14060,14060,14060,14060,0
|
|
20230724,183400,1268517890,14060,14060,14060,14060,0
|
|
20230724,183300,1268517890,14060,14060,14060,14060,0
|
|
20230724,183200,1268517890,14060,14060,14060,14060,0
|
|
20230724,183100,1268517890,14060,14060,14060,14060,0
|
|
20230724,183000,1268517890,14060,14060,14060,14060,0
|
|
20230724,182900,1268517890,14060,14060,14060,14060,0
|
|
20230724,182800,1268517890,14060,14060,14060,14060,0
|
|
20230724,182700,1268517890,14060,14060,14060,14060,0
|
|
20230724,182600,1268517890,14060,14060,14060,14060,0
|
|
20230724,182500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,182400,1268517890,14060,14060,14060,14060,0
|
|
20230724,182300,1268517890,14060,14060,14060,14060,0
|
|
20230724,182200,1268517890,14060,14060,14060,14060,0
|
|
20230724,182100,1268517890,14060,14060,14060,14060,0
|
|
20230724,182000,1268517890,14060,14060,14060,14060,0
|
|
20230724,181900,1268517890,14060,14060,14060,14060,0
|
|
20230724,181800,1268517890,14060,14060,14060,14060,0
|
|
20230724,181700,1268517890,14060,14060,14060,14060,0
|
|
20230724,181600,1268517890,14060,14060,14060,14060,0
|
|
20230724,181500,1268517890,14060,14060,14060,14060,0
|
|
20230724,181400,1268517890,14060,14060,14060,14060,0
|
|
20230724,181300,1268517890,14060,14060,14060,14060,0
|
|
20230724,181200,1268517890,14060,14060,14060,14060,0
|
|
20230724,181100,1268517890,14060,14060,14060,14060,0
|
|
20230724,181000,1268517890,14060,14060,14060,14060,0
|
|
20230724,180900,1268517890,14060,14060,14060,14060,0
|
|
20230724,180800,1268517890,14060,14060,14060,14060,0
|
|
20230724,180700,1268517890,14060,14060,14060,14060,0
|
|
20230724,180600,1268517890,14060,14060,14060,14060,0
|
|
20230724,180500,1268517890,14060,14060,14060,14060,0
|
|
20230724,180400,1268517890,14060,14060,14060,14060,0
|
|
20230724,180300,1268517890,14060,14060,14060,14060,0
|
|
20230724,180200,1268517890,14060,14060,14060,14060,0
|
|
20230724,180100,1268517890,14060,14060,14060,14060,0
|
|
20230724,180000,1268517890,14060,14060,14060,14060,0
|
|
20230724,175900,1268517890,14060,14060,14060,14060,0
|
|
20230724,175800,1268517890,14060,14060,14060,14060,0
|
|
20230724,175700,1268517890,14060,14060,14060,14060,0
|
|
20230724,175600,1268517890,14060,14060,14060,14060,0
|
|
20230724,175500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,175400,1268517890,14060,14060,14060,14060,0
|
|
20230724,175300,1268517890,14060,14060,14060,14060,0
|
|
20230724,175200,1268517890,14060,14060,14060,14060,0
|
|
20230724,175100,1268517890,14060,14060,14060,14060,0
|
|
20230724,175000,1268517890,14060,14060,14060,14060,0
|
|
20230724,174900,1268517890,14060,14060,14060,14060,0
|
|
20230724,174800,1268517890,14060,14060,14060,14060,0
|
|
20230724,174700,1268517890,14060,14060,14060,14060,0
|
|
20230724,174600,1268517890,14060,14060,14060,14060,0
|
|
20230724,174500,1268517890,14060,14060,14060,14060,0
|
|
20230724,174400,1268517890,14060,14060,14060,14060,0
|
|
20230724,174300,1268517890,14060,14060,14060,14060,0
|
|
20230724,174200,1268517890,14060,14060,14060,14060,0
|
|
20230724,174100,1268517890,14060,14060,14060,14060,0
|
|
20230724,174000,1268517890,14060,14060,14060,14060,0
|
|
20230724,173900,1268517890,14060,14060,14060,14060,0
|
|
20230724,173800,1268517890,14060,14060,14060,14060,0
|
|
20230724,173700,1268517890,14060,14060,14060,14060,0
|
|
20230724,173600,1268517890,14060,14060,14060,14060,0
|
|
20230724,173500,1268517890,14060,14060,14060,14060,0
|
|
20230724,173400,1268517890,14060,14060,14060,14060,0
|
|
20230724,173300,1268517890,14060,14060,14060,14060,0
|
|
20230724,173200,1268517890,14060,14060,14060,14060,0
|
|
20230724,173100,1268517890,14060,14060,14060,14060,0
|
|
20230724,173000,1268517890,14060,14060,14060,14060,0
|
|
20230724,172900,1268517890,14060,14060,14060,14060,0
|
|
20230724,172800,1268517890,14060,14060,14060,14060,0
|
|
20230724,172700,1268517890,14060,14060,14060,14060,0
|
|
20230724,172600,1268517890,14060,14060,14060,14060,0
|
|
20230724,172500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,172400,1268517890,14060,14060,14060,14060,0
|
|
20230724,172300,1268517890,14060,14060,14060,14060,0
|
|
20230724,172200,1268517890,14060,14060,14060,14060,0
|
|
20230724,172100,1268517890,14060,14060,14060,14060,0
|
|
20230724,172000,1268517890,14060,14060,14060,14060,0
|
|
20230724,171900,1268517890,14060,14060,14060,14060,0
|
|
20230724,171800,1268517890,14060,14060,14060,14060,0
|
|
20230724,171700,1268517890,14060,14060,14060,14060,0
|
|
20230724,171600,1268517890,14060,14060,14060,14060,0
|
|
20230724,171500,1268517890,14060,14060,14060,14060,0
|
|
20230724,171400,1268517890,14060,14060,14060,14060,0
|
|
20230724,171300,1268517890,14060,14060,14060,14060,0
|
|
20230724,171200,1268517890,14060,14060,14060,14060,0
|
|
20230724,171100,1268517890,14060,14060,14060,14060,0
|
|
20230724,171000,1268517890,14060,14060,14060,14060,0
|
|
20230724,170900,1268517890,14060,14060,14060,14060,0
|
|
20230724,170800,1268517890,14060,14060,14060,14060,0
|
|
20230724,170700,1268517890,14060,14060,14060,14060,0
|
|
20230724,170600,1268517890,14060,14060,14060,14060,0
|
|
20230724,170500,1268517890,14060,14060,14060,14060,0
|
|
20230724,170400,1268517890,14060,14060,14060,14060,0
|
|
20230724,170300,1268517890,14060,14060,14060,14060,0
|
|
20230724,170200,1268517890,14060,14060,14060,14060,0
|
|
20230724,170100,1268517890,14060,14060,14060,14060,0
|
|
20230724,170000,1268517890,14060,14060,14060,14060,0
|
|
20230724,165900,1268517890,14060,14060,14060,14060,0
|
|
20230724,165800,1268517890,14060,14060,14060,14060,0
|
|
20230724,165700,1268517890,14060,14060,14060,14060,0
|
|
20230724,165600,1268517890,14060,14060,14060,14060,0
|
|
20230724,165500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,165400,1268517890,14060,14060,14060,14060,0
|
|
20230724,165300,1268517890,14060,14060,14060,14060,0
|
|
20230724,165200,1268517890,14060,14060,14060,14060,0
|
|
20230724,165100,1268517890,14060,14060,14060,14060,0
|
|
20230724,165000,1268517890,14060,14060,14060,14060,0
|
|
20230724,164900,1268517890,14060,14060,14060,14060,0
|
|
20230724,164800,1268517890,14060,14060,14060,14060,0
|
|
20230724,164700,1268517890,14060,14060,14060,14060,0
|
|
20230724,164600,1268517890,14060,14060,14060,14060,0
|
|
20230724,164500,1268517890,14060,14060,14060,14060,0
|
|
20230724,164400,1268517890,14060,14060,14060,14060,0
|
|
20230724,164300,1268517890,14060,14060,14060,14060,0
|
|
20230724,164200,1268517890,14060,14060,14060,14060,0
|
|
20230724,164100,1268517890,14060,14060,14060,14060,0
|
|
20230724,164000,1268517890,14060,14060,14060,14060,0
|
|
20230724,163900,1268517890,14060,14060,14060,14060,0
|
|
20230724,163800,1268517890,14060,14060,14060,14060,0
|
|
20230724,163700,1268517890,14060,14060,14060,14060,0
|
|
20230724,163600,1268517890,14060,14060,14060,14060,0
|
|
20230724,163500,1268517890,14060,14060,14060,14060,0
|
|
20230724,163400,1268517890,14060,14060,14060,14060,0
|
|
20230724,163300,1268517890,14060,14060,14060,14060,0
|
|
20230724,163200,1268517890,14060,14060,14060,14060,0
|
|
20230724,163100,1268517890,14060,14060,14060,14060,0
|
|
20230724,163000,1268517890,14060,14060,14060,14060,0
|
|
20230724,162900,1268517890,14060,14060,14060,14060,0
|
|
20230724,162800,1268517890,14060,14060,14060,14060,0
|
|
20230724,162700,1268517890,14060,14060,14060,14060,0
|
|
20230724,162600,1268517890,14060,14060,14060,14060,0
|
|
20230724,162500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,162400,1268517890,14060,14060,14060,14060,0
|
|
20230724,162300,1268517890,14060,14060,14060,14060,0
|
|
20230724,162200,1268517890,14060,14060,14060,14060,0
|
|
20230724,162100,1268517890,14060,14060,14060,14060,0
|
|
20230724,162000,1268517890,14060,14060,14060,14060,0
|
|
20230724,161900,1268517890,14060,14060,14060,14060,0
|
|
20230724,161800,1268517890,14060,14060,14060,14060,0
|
|
20230724,161700,1268517890,14060,14060,14060,14060,0
|
|
20230724,161600,1268517890,14060,14060,14060,14060,0
|
|
20230724,161500,1268517890,14060,14060,14060,14060,0
|
|
20230724,161400,1268517890,14060,14060,14060,14060,0
|
|
20230724,161300,1268517890,14060,14060,14060,14060,0
|
|
20230724,161200,1268517890,14060,14060,14060,14060,0
|
|
20230724,161100,1268517890,14060,14060,14060,14060,0
|
|
20230724,161000,1268517890,14060,14060,14060,14060,0
|
|
20230724,160900,1268517890,14060,14060,14060,14060,0
|
|
20230724,160800,1268517890,14060,14060,14060,14060,0
|
|
20230724,160700,1268517890,14060,14060,14060,14060,0
|
|
20230724,160600,1268517890,14060,14060,14060,14060,0
|
|
20230724,160500,1268517890,14060,14060,14060,14060,0
|
|
20230724,160400,1268517890,14060,14060,14060,14060,0
|
|
20230724,160300,1268517890,14060,14060,14060,14060,0
|
|
20230724,160200,1268517890,14060,14060,14060,14060,0
|
|
20230724,160100,1268517890,14060,14060,14060,14060,0
|
|
20230724,160000,1268517890,14060,14060,14060,14060,0
|
|
20230724,155900,1268517890,14060,14060,14060,14060,0
|
|
20230724,155800,1268517890,14060,14060,14060,14060,0
|
|
20230724,155700,1268517890,14060,14060,14060,14060,0
|
|
20230724,155600,1268517890,14060,14060,14060,14060,0
|
|
20230724,155500,1268517890,14060,14060,14060,14060,1366
|
|
20230724,155400,1268517890,14060,14060,14060,14060,0
|
|
20230724,155300,1268517890,14060,14060,14060,14060,0
|
|
20230724,155200,1268517890,14060,14060,14060,14060,0
|
|
20230724,155100,1268517890,14060,14060,14060,14060,0
|
|
20230724,155000,1268517890,14060,14060,14060,14060,0
|
|
20230724,154900,1268517890,14060,14060,14060,14060,0
|
|
20230724,154800,1268517890,14060,14060,14060,14060,0
|
|
20230724,154700,1268517890,14060,14060,14060,14060,0
|
|
20230724,154600,1268517890,14060,14060,14060,14060,0
|
|
20230724,154500,1268517890,14060,14060,14060,14060,0
|
|
20230724,154400,1268517890,14060,14060,14060,14060,0
|
|
20230724,154300,1268517890,14060,14060,14060,14060,0
|
|
20230724,154200,1268517890,14060,14060,14060,14060,0
|
|
20230724,154100,1268517890,14060,14060,14060,14060,0
|
|
20230724,154000,1268517890,14060,14060,14060,14060,0
|
|
20230724,153900,1268517890,14060,14060,14060,14060,0
|
|
20230724,153800,1268517890,14060,14060,14060,14060,0
|
|
20230724,153700,1268517890,14060,14060,14060,14060,0
|
|
20230724,153600,1268517890,14060,14060,14060,14060,0
|
|
20230724,153500,1268517890,14060,14060,14060,14060,0
|
|
20230724,153400,1268517890,14060,14060,14060,14060,0
|
|
20230724,153300,1268517890,14060,14060,14060,14060,0
|
|
20230724,153200,1268517890,14060,14060,14060,14060,0
|
|
20230724,153100,1268517890,14060,14060,14060,14060,0
|
|
20230724,153000,1268517890,14060,14060,14060,14060,1366
|
|
20230724,152900,1249311930,14060,14060,14060,14060,0
|
|
20230724,152800,1249311930,14060,14060,14060,14060,0
|
|
20230724,152700,1249311930,14060,14060,14060,14060,0
|
|
20230724,152600,1249311930,14060,14060,14060,14060,0
|
|
20230724,152500,1249311930,14060,14060,14060,14060,0
|
|
20230724,152400,1249311930,14060,14060,14060,14060,0
|
|
20230724,152300,1249311930,14060,14060,14060,14060,0
|
|
20230724,152200,1249311930,14060,14060,14060,14060,0
|
|
20230724,152100,1249311930,14060,14060,14060,14060,0
|
|
20230724,152000,1249311930,14060,14060,14060,14060,0
|
|
20230724,151900,1249311930,14060,14090,14090,14050,2974
|
|
20230724,151800,1207450840,14090,14110,14110,14090,922
|
|
20230724,151700,1194459800,14110,14100,14110,14100,942
|
|
20230724,151600,1181177510,14110,14100,14110,14100,10
|
|
20230724,151500,1181036470,14130,14120,14130,14110,743
|
|
20230724,151400,1170552680,14120,14120,14120,14110,155
|
|
20230724,151300,1168365030,14120,14120,14120,14120,6
|
|
20230724,151200,1168280310,14120,14120,14120,14120,152
|
|
20230724,151100,1166134070,14120,14120,14120,14120,50
|
|
20230724,151000,1165428070,14120,14120,14120,14110,12
|
|
20230724,150900,1165258640,14120,14110,14120,14110,210
|
|
20230724,150800,1162293540,14120,14120,14120,14120,247
|
|
20230724,150700,1158805900,14120,14130,14130,14120,640
|
|
20230724,150600,1149763830,14130,14140,14140,14130,147
|
|
20230724,150500,1147686600,14140,14130,14140,14130,149
|
|
20230724,150400,1145581090,14130,14130,14130,14130,18
|
|
20230724,150300,1145326750,14140,14140,14140,14140,230
|
|
20230724,150200,1142074550,14140,14140,14140,14140,82
|
|
20230724,150100,1140915070,14120,14120,14120,14120,55
|
|
20230724,150000,1140138470,14120,14110,14120,14110,443
|
|
20230724,145900,1133886310,14120,14110,14120,14110,90
|
|
20230724,145800,1132615910,14110,14110,14110,14110,37
|
|
20230724,145700,1132093840,14110,14110,14110,14110,130
|
|
20230724,145600,1130259540,14110,14110,14110,14110,146
|
|
20230724,145500,1128199480,14120,14110,14120,14110,323
|
|
20230724,145400,1123641880,14110,14120,14120,14110,94
|
|
20230724,145300,1122315100,14120,14120,14120,14120,4
|
|
20230724,145200,1122258620,14120,14120,14120,14120,0
|
|
20230724,145100,1122258620,14120,14120,14120,14120,3
|
|
20230724,145000,1122216260,14100,14120,14120,14100,818
|
|
20230724,144900,1110677790,14130,14130,14130,14130,10
|
|
20230724,144800,1110536490,14130,14130,14130,14130,3
|
|
20230724,144700,1110494100,14130,14110,14130,14110,3
|
|
20230724,144600,1110451750,14110,14130,14130,14110,126
|
|
20230724,144500,1108673190,14130,14130,14130,14100,2297
|
|
20230724,144400,1076246890,14140,14140,14140,14140,6
|
|
20230724,144300,1076162050,14140,14140,14140,14140,2
|
|
20230724,144200,1076133770,14140,14140,14140,14140,138
|
|
20230724,144100,1074182450,14140,14150,14150,14140,41
|
|
20230724,144000,1073602700,14150,14150,14150,14150,2247
|
|
20230724,143900,1041807650,14150,14160,14160,14150,36
|
|
20230724,143800,1041298040,14160,14160,14160,14160,505
|
|
20230724,143700,1034147240,14160,14160,14160,14160,25
|
|
20230724,143600,1033793240,14160,14160,14160,14160,237
|
|
20230724,143500,1030437320,14160,14160,14160,14160,11
|
|
20230724,143400,1030281560,14160,14160,14160,14160,2
|
|
20230724,143300,1030253240,14150,14150,14150,14150,2
|
|
20230724,143200,1030224940,14160,14160,14160,14160,2
|
|
20230724,143100,1030196620,14160,14160,14160,14150,170
|
|
20230724,143000,1027790660,14160,14160,14160,14160,0
|
|
20230724,142900,1027790660,14160,14160,14160,14160,110
|
|
20230724,142800,1026233060,14160,14160,14160,14160,53
|
|
20230724,142700,1025482580,14160,14150,14160,14150,23
|
|
20230724,142600,1025156910,14160,14160,14160,14160,49
|
|
20230724,142500,1024463070,14150,14150,14150,14150,0
|
|
20230724,142400,1024463070,14150,14150,14150,14150,50
|
|
20230724,142300,1023755570,14150,14150,14150,14150,122
|
|
20230724,142200,1022029270,14150,14150,14150,14150,65
|
|
20230724,142100,1021109520,14150,14150,14150,14150,113
|
|
20230724,142000,1019510570,14150,14150,14150,14150,60
|
|
20230724,141900,1018661570,14150,14150,14150,14150,54
|
|
20230724,141800,1017897470,14140,14130,14140,14130,458
|
|
20230724,141700,1011423000,14140,14130,14140,14130,101
|
|
20230724,141600,1009994870,14130,14130,14130,14130,60
|
|
20230724,141500,1009147070,14130,14130,14130,14130,1
|
|
20230724,141400,1009132940,14130,14130,14130,14130,1
|
|
20230724,141300,1009118810,14150,14150,14150,14150,5
|
|
20230724,141200,1009048060,14130,14130,14130,14130,29
|
|
20230724,141100,1008638290,14130,14130,14130,14130,27
|
|
20230724,141000,1008256780,14120,14130,14130,14120,1109
|
|
20230724,140900,992597660,14130,14150,14150,14130,51
|
|
20230724,140800,991877010,14150,14150,14150,14150,1
|
|
20230724,140700,991862860,14120,14120,14120,14120,0
|
|
20230724,140600,991862860,14120,14150,14150,14120,204
|
|
20230724,140500,988981510,14150,14150,14150,14150,40
|
|
20230724,140400,988415510,14140,14140,14140,14130,78
|
|
20230724,140300,987312940,14140,14140,14140,14140,0
|
|
20230724,140200,987312940,14140,14140,14140,14140,65
|
|
20230724,140100,986393840,14150,14130,14150,14130,151
|
|
20230724,140000,984259840,14130,14120,14130,14120,282
|
|
20230724,135900,980276220,14120,14120,14120,14120,16
|
|
20230724,135800,980050300,14120,14110,14120,14110,116
|
|
20230724,135700,978413440,14110,14130,14130,14110,37
|
|
20230724,135600,977891350,14100,14130,14130,14100,2051
|
|
20230724,135500,948957460,14120,14120,14130,14120,91
|
|
20230724,135400,947672440,14130,14130,14130,14130,45
|
|
20230724,135300,947036590,14130,14130,14130,14130,368
|
|
20230724,135200,941836750,14130,14130,14130,14130,90
|
|
20230724,135100,940565050,14130,14130,14130,14130,29
|
|
20230724,135000,940155280,14130,14130,14130,14130,191
|
|
20230724,134900,937456450,14130,14140,14140,14130,274
|
|
20230724,134800,933584630,14150,14150,14150,14150,2
|
|
20230724,134700,933556330,14130,14140,14140,14130,40
|
|
20230724,134600,932991050,14130,14140,14140,14130,50
|
|
20230724,134500,932284500,14130,14150,14150,14130,911
|
|
20230724,134400,919394800,14150,14160,14160,14150,192
|
|
20230724,134300,916677280,14160,14170,14170,14160,36
|
|
20230724,134200,916167510,14170,14170,14170,14170,103
|
|
20230724,134100,914708000,14170,14170,14170,14160,257
|
|
20230724,134000,911067310,14170,14170,14170,14170,79
|
|
20230724,133900,909947880,14170,14170,14170,14160,211
|
|
20230724,133800,906958020,14170,14180,14180,14150,965
|
|
20230724,133700,893289300,14180,14190,14190,14180,1450
|
|
20230724,133600,872727140,14190,14180,14190,14180,29
|
|
20230724,133500,872315690,14190,14190,14190,14190,15
|
|
20230724,133400,872102840,14190,14190,14190,14190,55
|
|
20230724,133300,871322390,14190,14190,14200,14180,166
|
|
20230724,133200,868967270,14190,14190,14190,14190,21
|
|
20230724,133100,868669280,14190,14200,14200,14190,484
|
|
20230724,133000,861801260,14200,14190,14200,14190,115
|
|
20230724,132900,860169210,14200,14220,14220,14200,1595
|
|
20230724,132800,837512190,14220,14220,14220,14220,148
|
|
20230724,132700,835407630,14220,14210,14220,14210,50
|
|
20230724,132600,834696770,14220,14220,14220,14220,12
|
|
20230724,132500,834526130,14230,14230,14230,14230,4
|
|
20230724,132400,834469210,14210,14230,14230,14210,761
|
|
20230724,132300,823654270,14230,14220,14230,14220,697
|
|
20230724,132200,813742920,14220,14230,14230,14220,7
|
|
20230724,132100,813643360,14230,14230,14230,14230,39
|
|
20230724,132000,813088390,14230,14230,14230,14230,20
|
|
20230724,131900,812803790,14230,14230,14230,14220,245
|
|
20230724,131800,809317640,14230,14230,14230,14230,219
|
|
20230724,131700,806201270,14230,14230,14230,14230,0
|
|
20230724,131600,806201270,14230,14240,14240,14230,1427
|
|
20230724,131500,785883290,14250,14250,14250,14250,106
|
|
20230724,131400,784372790,14240,14240,14240,14240,0
|
|
20230724,131300,784372790,14240,14240,14240,14240,0
|
|
20230724,131200,784372790,14240,14240,14240,14240,0
|
|
20230724,131100,784372790,14240,14250,14250,14240,248
|
|
20230724,131000,780839510,14250,14250,14250,14250,15
|
|
20230724,130900,780625760,14250,14250,14250,14250,130
|
|
20230724,130800,778773260,14250,14250,14250,14250,11
|
|
20230724,130700,778616510,14250,14250,14250,14250,7
|
|
20230724,130600,778516760,14250,14250,14250,14250,7
|
|
20230724,130500,778417010,14250,14260,14260,14250,15
|
|
20230724,130400,778203210,14260,14250,14260,14250,16
|
|
20230724,130300,777975110,14250,14250,14250,14250,54
|
|
20230724,130200,777205610,14250,14250,14250,14250,459
|
|
20230724,130100,770664860,14260,14260,14260,14260,3
|
|
20230724,130000,770622080,14260,14260,14260,14260,32
|
|
20230724,125900,770165760,14270,14260,14270,14260,23
|
|
20230724,125800,769837560,14270,14270,14270,14270,0
|
|
20230724,125700,769837560,14270,14250,14270,14250,27
|
|
20230724,125600,769452290,14250,14260,14270,14250,1931
|
|
20230724,125500,741934510,14260,14260,14260,14260,0
|
|
20230724,125400,741934510,14260,14260,14260,14260,142
|
|
20230724,125300,739909590,14260,14260,14270,14260,74
|
|
20230724,125200,738854320,14260,14260,14260,14260,0
|
|
20230724,125100,738854320,14260,14260,14260,14260,0
|
|
20230724,125000,738854320,14260,14270,14300,14260,37
|
|
20230724,124900,738326160,14270,14270,14270,14270,0
|
|
20230724,124800,738326160,14270,14280,14280,14270,4
|
|
20230724,124700,738269050,14300,14300,14300,14300,0
|
|
20230724,124600,738269050,14300,14300,14300,14300,1
|
|
20230724,124500,738254750,14300,14300,14300,14300,0
|
|
20230724,124400,738254750,14300,14300,14300,14300,25
|
|
20230724,124300,737897250,14310,14310,14310,14310,21
|
|
20230724,124200,737596740,14310,14310,14310,14310,3
|
|
20230724,124100,737553810,14250,14250,14250,14250,0
|
|
20230724,124000,737553810,14250,14250,14250,14250,15
|
|
20230724,123900,737340060,14250,14250,14250,14250,0
|
|
20230724,123800,737340060,14250,14250,14250,14250,12
|
|
20230724,123700,737169060,14250,14280,14280,14250,500
|
|
20230724,123600,730040770,14280,14280,14280,14280,0
|
|
20230724,123500,730040770,14280,14280,14280,14280,0
|
|
20230724,123400,730040770,14280,14280,14280,14280,0
|
|
20230724,123300,730040770,14280,14280,14280,14280,10
|
|
20230724,123200,729897970,14280,14290,14290,14280,10
|
|
20230724,123100,729755140,14280,14280,14280,14280,0
|
|
20230724,123000,729755140,14280,14290,14290,14280,60
|
|
20230724,122900,728898310,14300,14280,14300,14280,183
|
|
20230724,122800,726284050,14280,14280,14280,14280,48
|
|
20230724,122700,725598610,14290,14290,14290,14290,1
|
|
20230724,122600,725584320,14290,14300,14300,14290,43
|
|
20230724,122500,724969830,14280,14280,14280,14280,0
|
|
20230724,122400,724969830,14280,14280,14280,14280,44
|
|
20230724,122300,724341510,14280,14290,14290,14280,26
|
|
20230724,122200,723970030,14250,14280,14300,14250,678
|
|
20230724,122100,714295810,14300,14300,14300,14300,1
|
|
20230724,122000,714281510,14300,14300,14300,14300,1
|
|
20230724,121900,714267210,14280,14290,14290,14280,239
|
|
20230724,121800,710852060,14290,14290,14290,14290,58
|
|
20230724,121700,710023240,14290,14290,14290,14290,126
|
|
20230724,121600,708222700,14300,14300,14300,14300,46
|
|
20230724,121500,707564900,14300,14300,14300,14300,6
|
|
20230724,121400,707479100,14300,14300,14300,14300,40
|
|
20230724,121300,706907100,14300,14280,14300,14280,669
|
|
20230724,121200,697344560,14280,14280,14280,14280,0
|
|
20230724,121100,697344560,14280,14260,14280,14260,22
|
|
20230724,121000,697030800,14260,14260,14260,14260,0
|
|
20230724,120900,697030800,14260,14260,14260,14260,47
|
|
20230724,120800,696360580,14260,14260,14260,14260,20
|
|
20230724,120700,696075380,14260,14250,14260,14250,36
|
|
20230724,120600,695562180,14250,14240,14250,14240,27
|
|
20230724,120500,695177600,14240,14240,14240,14240,12
|
|
20230724,120400,695006720,14240,14240,14250,14240,272
|
|
20230724,120300,691132260,14240,14250,14250,14240,21
|
|
20230724,120200,690833170,14250,14250,14250,14250,78
|
|
20230724,120100,689721670,14250,14250,14250,14250,93
|
|
20230724,120000,688396420,14250,14260,14260,14240,417
|
|
20230724,115900,682454740,14250,14250,14250,14250,17
|
|
20230724,115800,682212490,14260,14250,14260,14250,34
|
|
20230724,115700,681727820,14250,14260,14260,14250,407
|
|
20230724,115600,675925160,14270,14270,14270,14270,151
|
|
20230724,115500,673770390,14270,14270,14280,14270,222
|
|
20230724,115400,670602400,14280,14280,14280,14270,53
|
|
20230724,115300,669845740,14280,14290,14290,14270,418
|
|
20230724,115200,663877590,14280,14280,14280,14280,17
|
|
20230724,115100,663634830,14300,14290,14300,14280,403
|
|
20230724,115000,657876080,14300,14310,14310,14290,2079
|
|
20230724,114900,628141620,14320,14330,14330,14320,2181
|
|
20230724,114800,596904680,14330,14330,14330,14330,85
|
|
20230724,114700,595686630,14320,14320,14320,14320,0
|
|
20230724,114600,595686630,14320,14320,14320,14320,0
|
|
20230724,114500,595686630,14320,14320,14320,14320,2
|
|
20230724,114400,595657990,14320,14320,14320,14320,2
|
|
20230724,114300,595629350,14320,14320,14320,14320,258
|
|
20230724,114200,591934790,14330,14330,14330,14330,0
|
|
20230724,114100,591934790,14330,14330,14330,14320,721
|
|
20230724,114000,581608500,14330,14330,14330,14330,0
|
|
20230724,113900,581608500,14330,14330,14330,14330,14
|
|
20230724,113800,581407880,14330,14330,14330,14330,97
|
|
20230724,113700,580017870,14330,14330,14330,14330,92
|
|
20230724,113600,578699510,14330,14330,14330,14330,0
|
|
20230724,113500,578699510,14330,14330,14330,14330,0
|
|
20230724,113400,578699510,14330,14330,14330,14330,0
|
|
20230724,113300,578699510,14330,14330,14330,14330,51
|
|
20230724,113200,577968680,14330,14330,14330,14330,429
|
|
20230724,113100,571821110,14330,14330,14330,14330,34
|
|
20230724,113000,571333890,14330,14340,14340,14330,140
|
|
20230724,112900,569327180,14330,14330,14330,14330,0
|
|
20230724,112800,569327180,14330,14330,14330,14330,0
|
|
20230724,112700,569327180,14330,14330,14330,14330,0
|
|
20230724,112600,569327180,14330,14330,14330,14330,247
|
|
20230724,112500,565787670,14330,14330,14330,14330,185
|
|
20230724,112400,563136620,14330,14340,14340,14330,4483
|
|
20230724,112300,498854000,14340,14340,14340,14340,20
|
|
20230724,112200,498567200,14340,14340,14340,14340,0
|
|
20230724,112100,498567200,14340,14350,14350,14340,19
|
|
20230724,112000,498294710,14340,14350,14350,14340,261
|
|
20230724,111900,494550070,14350,14370,14370,14350,18
|
|
20230724,111800,494291710,14380,14380,14380,14380,17
|
|
20230724,111700,494047250,14380,14380,14380,14380,30
|
|
20230724,111600,493615850,14350,14350,14350,14350,0
|
|
20230724,111500,493615850,14350,14360,14360,14350,4
|
|
20230724,111400,493558440,14380,14380,14380,14380,5
|
|
20230724,111300,493486540,14360,14360,14360,14360,100
|
|
20230724,111200,492050540,14360,14360,14360,14360,0
|
|
20230724,111100,492050540,14360,14360,14360,14360,1
|
|
20230724,111000,492036180,14350,14350,14350,14350,95
|
|
20230724,110900,490672930,14360,14360,14360,14360,141
|
|
20230724,110800,488648170,14350,14360,14360,14350,27
|
|
20230724,110700,488260520,14360,14360,14360,14360,11
|
|
20230724,110600,488102560,14360,14360,14360,14360,23
|
|
20230724,110500,487772280,14380,14380,14380,14380,5
|
|
20230724,110400,487700380,14340,14340,14340,14340,0
|
|
20230724,110300,487700380,14340,14350,14350,14340,126
|
|
20230724,110200,485893310,14350,14350,14350,14350,2
|
|
20230724,110100,485864610,14350,14350,14350,14350,7
|
|
20230724,110000,485764160,14370,14370,14370,14370,1
|
|
20230724,105900,485749790,14350,14360,14360,14350,374
|
|
20230724,105800,480382730,14360,14360,14360,14360,10
|
|
20230724,105700,480239130,14370,14370,14370,14370,5
|
|
20230724,105600,480167280,14370,14370,14370,14370,4
|
|
20230724,105500,480109800,14370,14370,14370,14370,22
|
|
20230724,105400,479793660,14370,14370,14370,14370,10
|
|
20230724,105300,479649960,14370,14370,14370,14370,1
|
|
20230724,105200,479635590,14370,14360,14370,14350,700
|
|
20230724,105100,469580540,14360,14370,14370,14360,218
|
|
20230724,105000,466449750,14370,14370,14370,14370,0
|
|
20230724,104900,466449750,14370,14380,14380,14370,100
|
|
20230724,104800,465012710,14370,14370,14370,14370,217
|
|
20230724,104700,461894420,14370,14370,14370,14370,97
|
|
20230724,104600,460500530,14370,14370,14370,14370,132
|
|
20230724,104500,458603690,14380,14380,14380,14380,112
|
|
20230724,104400,456993130,14380,14380,14380,14380,50
|
|
20230724,104300,456274130,14380,14400,14400,14380,15
|
|
20230724,104200,456058330,14400,14400,14400,14400,0
|
|
20230724,104100,456058330,14400,14400,14400,14400,10
|
|
20230724,104000,455914330,14400,14400,14400,14400,3
|
|
20230724,103900,455871130,14400,14400,14400,14400,0
|
|
20230724,103800,455871130,14400,14400,14400,14400,0
|
|
20230724,103700,455871130,14400,14400,14400,14370,15
|
|
20230724,103600,455655220,14400,14400,14400,14400,0
|
|
20230724,103500,455655220,14400,14400,14400,14400,0
|
|
20230724,103400,455655220,14400,14400,14400,14400,210
|
|
20230724,103300,452631220,14400,14360,14400,14360,3
|
|
20230724,103200,452588100,14360,14360,14360,14360,0
|
|
20230724,103100,452588100,14360,14360,14360,14360,4
|
|
20230724,103000,452530660,14350,14350,14350,14350,44
|
|
20230724,102900,451899260,14350,14350,14350,14350,70
|
|
20230724,102800,450894760,14340,14340,14340,14340,50
|
|
20230724,102700,450177760,14330,14340,14350,14330,511
|
|
20230724,102600,442853800,14350,14340,14350,14340,241
|
|
20230724,102500,439396750,14330,14330,14330,14330,30
|
|
20230724,102400,438966850,14330,14330,14330,14330,118
|
|
20230724,102300,437275910,14330,14340,14340,14330,802
|
|
20230724,102200,425776660,14340,14380,14390,14340,502
|
|
20230724,102100,418558430,14350,14350,14350,14350,1
|
|
20230724,102000,418544080,14390,14390,14390,14390,0
|
|
20230724,101900,418544080,14390,14390,14390,14390,13
|
|
20230724,101800,418357010,14340,14350,14350,14340,482
|
|
20230724,101700,411444850,14340,14350,14350,14340,135
|
|
20230724,101600,409508900,14340,14390,14390,14340,227
|
|
20230724,101500,406252750,14390,14340,14390,14340,51
|
|
20230724,101400,405521360,14340,14340,14340,14340,0
|
|
20230724,101300,405521360,14340,14340,14340,14340,2
|
|
20230724,101200,405492680,14340,14340,14340,14340,108
|
|
20230724,101100,403943960,14340,14340,14340,14340,2
|
|
20230724,101000,403915280,14330,14340,14340,14330,52
|
|
20230724,100900,403170010,14330,14330,14330,14330,140
|
|
20230724,100800,401163810,14330,14330,14330,14330,116
|
|
20230724,100700,399501530,14330,14350,14350,14330,80
|
|
20230724,100600,398354930,14330,14350,14350,14330,1530
|
|
20230724,100500,376408190,14360,14360,14360,14360,3
|
|
20230724,100400,376365110,14350,14350,14350,14350,0
|
|
20230724,100300,376365110,14350,14350,14350,14350,199
|
|
20230724,100200,373509460,14350,14350,14350,14350,0
|
|
20230724,100100,373509460,14350,14350,14400,14350,163
|
|
20230724,100000,371170260,14350,14360,14400,14350,519
|
|
20230724,095900,363722440,14360,14400,14400,14360,796
|
|
20230724,095800,352283020,14400,14400,14400,14400,36
|
|
20230724,095700,351764620,14390,14400,14400,14390,656
|
|
20230724,095600,342318390,14400,14400,14490,14400,199
|
|
20230724,095500,339441140,14490,14490,14490,14490,20
|
|
20230724,095400,339151340,14490,14400,14490,14400,5
|
|
20230724,095300,339079250,14400,14410,14420,14400,491
|
|
20230724,095200,332005250,14410,14440,14440,14410,780
|
|
20230724,095100,320750370,14490,14490,14490,14490,34
|
|
20230724,095000,320257710,14500,14510,14510,14440,112
|
|
20230724,094900,318632720,14510,14470,14510,14470,6
|
|
20230724,094800,318545860,14460,14430,14460,14430,210
|
|
20230724,094700,315514260,14430,14420,14430,14420,257
|
|
20230724,094600,311808220,14460,14460,14460,14460,2
|
|
20230724,094500,311779300,14460,14470,14470,14460,121
|
|
20230724,094400,310028640,14420,14420,14420,14420,96
|
|
20230724,094300,308644320,14420,14470,14470,14420,101
|
|
20230724,094200,307182900,14400,14410,14410,14400,71
|
|
20230724,094100,306159990,14420,14430,14430,14420,567
|
|
20230724,094000,297983800,14430,14440,14470,14430,167
|
|
20230724,093900,295573350,14470,14470,14470,14470,15
|
|
20230724,093800,295356300,14470,14470,14470,14470,26
|
|
20230724,093700,294980080,14470,14430,14470,14430,359
|
|
20230724,093600,289799670,14430,14450,14450,14420,993
|
|
20230724,093500,275460770,14500,14500,14500,14500,101
|
|
20230724,093400,273996270,14500,14500,14500,14500,10
|
|
20230724,093300,273851270,14430,14450,14450,14430,150
|
|
20230724,093200,271686190,14440,14440,14440,14440,64
|
|
20230724,093100,270762030,14430,14440,14440,14430,145
|
|
20230724,093000,268668510,14440,14440,14440,14440,119
|
|
20230724,092900,266950150,14430,14440,14440,14430,158
|
|
20230724,092800,264668830,14430,14440,14440,14430,13
|
|
20230724,092700,264481230,14430,14430,14430,14430,70
|
|
20230724,092600,263471130,14430,14430,14430,14430,0
|
|
20230724,092500,263471130,14430,14430,14430,14430,220
|
|
20230724,092400,260296530,14430,14430,14430,14430,0
|
|
20230724,092300,260296530,14430,14430,14430,14420,186
|
|
20230724,092200,257612780,14420,14420,14420,14420,0
|
|
20230724,092100,257612780,14420,14420,14420,14420,154
|
|
20230724,092000,255392100,14420,14380,14420,14380,539
|
|
20230724,091900,247628850,14350,14400,14400,14340,554
|
|
20230724,091800,239663030,14400,14410,14410,14400,136
|
|
20230724,091700,237704620,14410,14410,14410,14410,38
|
|
20230724,091600,237157040,14400,14380,14400,14320,2670
|
|
20230724,091500,198834740,14380,14420,14420,14380,1476
|
|
20230724,091400,177603070,14400,14420,14420,14400,1148
|
|
20230724,091300,161067010,14420,14430,14440,14410,269
|
|
20230724,091200,157185880,14400,14450,14450,14400,450
|
|
20230724,091100,150700220,14440,14530,14530,14440,321
|
|
20230724,091000,146040410,14530,14600,14600,14400,2431
|
|
20230724,090900,110685720,14600,14650,14660,14600,1388
|
|
20230724,090800,90380460,14710,14650,14710,14650,90
|
|
20230724,090700,89059860,14650,14680,14720,14650,1328
|
|
20230724,090600,69578800,14670,14680,14680,14650,756
|
|
20230724,090500,58488730,14770,14760,14770,14750,83
|
|
20230724,090400,57263260,14770,14680,14770,14670,206
|
|
20230724,090300,54226640,14670,14730,14770,14670,1403
|
|
20230724,090200,33590340,14780,14750,14780,14730,398
|
|
20230724,090100,27720330,14750,14780,14800,14750,883
|
|
20230724,090000,14675940,14780,14780,14790,14770,993
|