608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190500,4948791390,14800,14800,14800,14800,3953
|
|
20230724,190400,4948791390,14800,14800,14800,14800,0
|
|
20230724,190300,4948791390,14800,14800,14800,14800,0
|
|
20230724,190200,4948791390,14800,14800,14800,14800,0
|
|
20230724,190100,4948791390,14800,14800,14800,14800,0
|
|
20230724,190000,4948791390,14800,14800,14800,14800,0
|
|
20230724,185900,4948791390,14800,14800,14800,14800,0
|
|
20230724,185800,4948791390,14800,14800,14800,14800,0
|
|
20230724,185700,4948791390,14800,14800,14800,14800,0
|
|
20230724,185600,4948791390,14800,14800,14800,14800,0
|
|
20230724,185500,4948791390,14800,14800,14800,14800,0
|
|
20230724,185400,4948791390,14800,14800,14800,14800,0
|
|
20230724,185300,4948791390,14800,14800,14800,14800,0
|
|
20230724,185200,4948791390,14800,14800,14800,14800,0
|
|
20230724,185100,4948791390,14800,14800,14800,14800,0
|
|
20230724,185000,4948791390,14800,14800,14800,14800,0
|
|
20230724,184900,4948791390,14800,14800,14800,14800,0
|
|
20230724,184800,4948791390,14800,14800,14800,14800,0
|
|
20230724,184700,4948791390,14800,14800,14800,14800,0
|
|
20230724,184600,4948791390,14800,14800,14800,14800,0
|
|
20230724,184500,4948791390,14800,14800,14800,14800,0
|
|
20230724,184400,4948791390,14800,14800,14800,14800,0
|
|
20230724,184300,4948791390,14800,14800,14800,14800,0
|
|
20230724,184200,4948791390,14800,14800,14800,14800,0
|
|
20230724,184100,4948791390,14800,14800,14800,14800,0
|
|
20230724,184000,4948791390,14800,14800,14800,14800,0
|
|
20230724,183900,4948791390,14800,14800,14800,14800,0
|
|
20230724,183800,4948791390,14800,14800,14800,14800,0
|
|
20230724,183700,4948791390,14800,14800,14800,14800,0
|
|
20230724,183600,4948791390,14800,14800,14800,14800,0
|
|
20230724,183500,4948791390,14800,14800,14800,14800,3953
|
|
20230724,183400,4948791390,14800,14800,14800,14800,0
|
|
20230724,183300,4948791390,14800,14800,14800,14800,0
|
|
20230724,183200,4948791390,14800,14800,14800,14800,0
|
|
20230724,183100,4948791390,14800,14800,14800,14800,0
|
|
20230724,183000,4948791390,14800,14800,14800,14800,0
|
|
20230724,182900,4948791390,14800,14800,14800,14800,0
|
|
20230724,182800,4948791390,14800,14800,14800,14800,0
|
|
20230724,182700,4948791390,14800,14800,14800,14800,0
|
|
20230724,182600,4948791390,14800,14800,14800,14800,0
|
|
20230724,182500,4948791390,14800,14800,14800,14800,0
|
|
20230724,182400,4948791390,14800,14800,14800,14800,0
|
|
20230724,182300,4948791390,14800,14800,14800,14800,0
|
|
20230724,182200,4948791390,14800,14800,14800,14800,0
|
|
20230724,182100,4948791390,14800,14800,14800,14800,0
|
|
20230724,182000,4948791390,14800,14800,14800,14800,0
|
|
20230724,181900,4948791390,14800,14800,14800,14800,0
|
|
20230724,181800,4948791390,14800,14800,14800,14800,0
|
|
20230724,181700,4948791390,14800,14800,14800,14800,0
|
|
20230724,181600,4948791390,14800,14800,14800,14800,0
|
|
20230724,181500,4948791390,14800,14800,14800,14800,0
|
|
20230724,181400,4948791390,14800,14800,14800,14800,0
|
|
20230724,181300,4948791390,14800,14800,14800,14800,0
|
|
20230724,181200,4948791390,14800,14800,14800,14800,0
|
|
20230724,181100,4948791390,14800,14800,14800,14800,0
|
|
20230724,181000,4948791390,14800,14800,14800,14800,0
|
|
20230724,180900,4948791390,14800,14800,14800,14800,0
|
|
20230724,180800,4948791390,14800,14800,14800,14800,0
|
|
20230724,180700,4948791390,14800,14800,14800,14800,0
|
|
20230724,180600,4948791390,14800,14800,14800,14800,0
|
|
20230724,180500,4948791390,14800,14800,14800,14800,3953
|
|
20230724,180400,4948791390,14800,14800,14800,14800,0
|
|
20230724,180300,4948791390,14800,14800,14800,14800,0
|
|
20230724,180200,4948791390,14800,14800,14800,14800,0
|
|
20230724,180100,4948791390,14800,14800,14800,14800,0
|
|
20230724,180000,4948791390,14800,14800,14800,14800,0
|
|
20230724,175900,4948791390,14800,14800,14800,14800,0
|
|
20230724,175800,4948791390,14800,14800,14800,14800,0
|
|
20230724,175700,4948791390,14800,14800,14800,14800,0
|
|
20230724,175600,4948791390,14800,14800,14800,14800,0
|
|
20230724,175500,4948791390,14800,14800,14800,14800,0
|
|
20230724,175400,4948791390,14800,14800,14800,14800,0
|
|
20230724,175300,4948791390,14800,14800,14800,14800,0
|
|
20230724,175200,4948791390,14800,14800,14800,14800,0
|
|
20230724,175100,4948791390,14800,14800,14800,14800,0
|
|
20230724,175000,4948791390,14800,14800,14800,14800,0
|
|
20230724,174900,4948791390,14800,14800,14800,14800,0
|
|
20230724,174800,4948791390,14800,14800,14800,14800,0
|
|
20230724,174700,4948791390,14800,14800,14800,14800,0
|
|
20230724,174600,4948791390,14800,14800,14800,14800,0
|
|
20230724,174500,4948791390,14800,14800,14800,14800,0
|
|
20230724,174400,4948791390,14800,14800,14800,14800,0
|
|
20230724,174300,4948791390,14800,14800,14800,14800,0
|
|
20230724,174200,4948791390,14800,14800,14800,14800,0
|
|
20230724,174100,4948791390,14800,14800,14800,14800,0
|
|
20230724,174000,4948791390,14800,14800,14800,14800,0
|
|
20230724,173900,4948791390,14800,14800,14800,14800,0
|
|
20230724,173800,4948791390,14800,14800,14800,14800,0
|
|
20230724,173700,4948791390,14800,14800,14800,14800,0
|
|
20230724,173600,4948791390,14800,14800,14800,14800,0
|
|
20230724,173500,4948791390,14800,14800,14800,14800,3953
|
|
20230724,173400,4948791390,14800,14800,14800,14800,0
|
|
20230724,173300,4948791390,14800,14800,14800,14800,0
|
|
20230724,173200,4948791390,14800,14800,14800,14800,0
|
|
20230724,173100,4948791390,14800,14800,14800,14800,0
|
|
20230724,173000,4948791390,14800,14800,14800,14800,0
|
|
20230724,172900,4948791390,14800,14800,14800,14800,0
|
|
20230724,172800,4948791390,14800,14800,14800,14800,0
|
|
20230724,172700,4948791390,14800,14800,14800,14800,0
|
|
20230724,172600,4948791390,14800,14800,14800,14800,0
|
|
20230724,172500,4948791390,14800,14800,14800,14800,0
|
|
20230724,172400,4948791390,14800,14800,14800,14800,0
|
|
20230724,172300,4948791390,14800,14800,14800,14800,0
|
|
20230724,172200,4948791390,14800,14800,14800,14800,0
|
|
20230724,172100,4948791390,14800,14800,14800,14800,0
|
|
20230724,172000,4948791390,14800,14800,14800,14800,0
|
|
20230724,171900,4948791390,14800,14800,14800,14800,0
|
|
20230724,171800,4948791390,14800,14800,14800,14800,0
|
|
20230724,171700,4948791390,14800,14800,14800,14800,0
|
|
20230724,171600,4948791390,14800,14800,14800,14800,0
|
|
20230724,171500,4948791390,14800,14800,14800,14800,0
|
|
20230724,171400,4948791390,14800,14800,14800,14800,0
|
|
20230724,171300,4948791390,14800,14800,14800,14800,0
|
|
20230724,171200,4948791390,14800,14800,14800,14800,0
|
|
20230724,171100,4948791390,14800,14800,14800,14800,0
|
|
20230724,171000,4948791390,14800,14800,14800,14800,0
|
|
20230724,170900,4948791390,14800,14800,14800,14800,0
|
|
20230724,170800,4948791390,14800,14800,14800,14800,0
|
|
20230724,170700,4948791390,14800,14800,14800,14800,0
|
|
20230724,170600,4948791390,14800,14800,14800,14800,0
|
|
20230724,170500,4948791390,14800,14800,14800,14800,3953
|
|
20230724,170400,4948791390,14800,14800,14800,14800,0
|
|
20230724,170300,4948791390,14800,14800,14800,14800,0
|
|
20230724,170200,4948791390,14800,14800,14800,14800,0
|
|
20230724,170100,4948791390,14800,14800,14800,14800,0
|
|
20230724,170000,4948791390,14800,14800,14800,14800,0
|
|
20230724,165900,4948791390,14800,14800,14800,14800,0
|
|
20230724,165800,4948791390,14800,14800,14800,14800,0
|
|
20230724,165700,4948791390,14800,14800,14800,14800,0
|
|
20230724,165600,4948791390,14800,14800,14800,14800,0
|
|
20230724,165500,4948791390,14800,14800,14800,14800,0
|
|
20230724,165400,4948791390,14800,14800,14800,14800,0
|
|
20230724,165300,4948791390,14800,14800,14800,14800,0
|
|
20230724,165200,4948791390,14800,14800,14800,14800,0
|
|
20230724,165100,4948791390,14800,14800,14800,14800,0
|
|
20230724,165000,4948791390,14800,14800,14800,14800,0
|
|
20230724,164900,4948791390,14800,14800,14800,14800,0
|
|
20230724,164800,4948791390,14800,14800,14800,14800,0
|
|
20230724,164700,4948791390,14800,14800,14800,14800,0
|
|
20230724,164600,4948791390,14800,14800,14800,14800,0
|
|
20230724,164500,4948791390,14800,14800,14800,14800,0
|
|
20230724,164400,4948791390,14800,14800,14800,14800,0
|
|
20230724,164300,4948791390,14800,14800,14800,14800,0
|
|
20230724,164200,4948791390,14800,14800,14800,14800,0
|
|
20230724,164100,4948791390,14800,14800,14800,14800,0
|
|
20230724,164000,4948791390,14800,14800,14800,14800,0
|
|
20230724,163900,4948791390,14800,14800,14800,14800,0
|
|
20230724,163800,4948791390,14800,14800,14800,14800,0
|
|
20230724,163700,4948791390,14800,14800,14800,14800,0
|
|
20230724,163600,4948791390,14800,14800,14800,14800,0
|
|
20230724,163500,4948791390,14800,14800,14800,14800,3953
|
|
20230724,163400,4948791390,14800,14800,14800,14800,0
|
|
20230724,163300,4948791390,14800,14800,14800,14800,0
|
|
20230724,163200,4948791390,14800,14800,14800,14800,0
|
|
20230724,163100,4948791390,14800,14800,14800,14800,0
|
|
20230724,163000,4948791390,14800,14800,14800,14800,0
|
|
20230724,162900,4948791390,14800,14800,14800,14800,0
|
|
20230724,162800,4948791390,14800,14800,14800,14800,0
|
|
20230724,162700,4948791390,14800,14800,14800,14800,0
|
|
20230724,162600,4948791390,14800,14800,14800,14800,0
|
|
20230724,162500,4948791390,14800,14800,14800,14800,0
|
|
20230724,162400,4948791390,14800,14800,14800,14800,0
|
|
20230724,162300,4948791390,14800,14800,14800,14800,0
|
|
20230724,162200,4948791390,14800,14800,14800,14800,0
|
|
20230724,162100,4948791390,14800,14800,14800,14800,0
|
|
20230724,162000,4948791390,14800,14800,14800,14800,0
|
|
20230724,161900,4948791390,14800,14800,14800,14800,0
|
|
20230724,161800,4948791390,14800,14800,14800,14800,0
|
|
20230724,161700,4948791390,14800,14800,14800,14800,0
|
|
20230724,161600,4948791390,14800,14800,14800,14800,0
|
|
20230724,161500,4948791390,14800,14800,14800,14800,0
|
|
20230724,161400,4948791390,14800,14800,14800,14800,0
|
|
20230724,161300,4948791390,14800,14800,14800,14800,0
|
|
20230724,161200,4948791390,14800,14800,14800,14800,0
|
|
20230724,161100,4948791390,14800,14800,14800,14800,0
|
|
20230724,161000,4948791390,14800,14800,14800,14800,0
|
|
20230724,160900,4948791390,14800,14800,14800,14800,0
|
|
20230724,160800,4948791390,14800,14800,14800,14800,0
|
|
20230724,160700,4948791390,14800,14800,14800,14800,0
|
|
20230724,160600,4948791390,14800,14800,14800,14800,0
|
|
20230724,160500,4948791390,14800,14800,14800,14800,3953
|
|
20230724,160400,4948791390,14800,14800,14800,14800,0
|
|
20230724,160300,4948791390,14800,14800,14800,14800,0
|
|
20230724,160200,4948791390,14800,14800,14800,14800,0
|
|
20230724,160100,4948791390,14800,14800,14800,14800,0
|
|
20230724,160000,4948791390,14800,14800,14800,14800,0
|
|
20230724,155900,4948791390,14800,14800,14800,14800,0
|
|
20230724,155800,4948791390,14800,14800,14800,14800,0
|
|
20230724,155700,4948791390,14800,14800,14800,14800,0
|
|
20230724,155600,4948791390,14800,14800,14800,14800,0
|
|
20230724,155500,4948791390,14800,14800,14800,14800,0
|
|
20230724,155400,4948791390,14800,14800,14800,14800,0
|
|
20230724,155300,4948791390,14800,14800,14800,14800,0
|
|
20230724,155200,4948791390,14800,14800,14800,14800,0
|
|
20230724,155100,4948791390,14800,14800,14800,14800,0
|
|
20230724,155000,4948791390,14800,14800,14800,14800,0
|
|
20230724,154900,4948791390,14800,14800,14800,14800,0
|
|
20230724,154800,4948791390,14800,14800,14800,14800,0
|
|
20230724,154700,4948791390,14800,14800,14800,14800,0
|
|
20230724,154600,4948791390,14800,14800,14800,14800,0
|
|
20230724,154500,4948791390,14800,14800,14800,14800,0
|
|
20230724,154400,4948791390,14800,14800,14800,14800,0
|
|
20230724,154300,4948791390,14800,14800,14800,14800,0
|
|
20230724,154200,4948791390,14800,14800,14800,14800,0
|
|
20230724,154100,4948791390,14800,14800,14800,14800,0
|
|
20230724,154000,4948791390,14800,14800,14800,14800,0
|
|
20230724,153900,4948791390,14800,14800,14800,14800,0
|
|
20230724,153800,4948791390,14800,14800,14800,14800,0
|
|
20230724,153700,4948791390,14800,14800,14800,14800,0
|
|
20230724,153600,4948791390,14800,14800,14800,14800,0
|
|
20230724,153500,4948791390,14800,14800,14800,14800,3953
|
|
20230724,153400,4948791390,14800,14800,14800,14800,0
|
|
20230724,153300,4948791390,14800,14800,14800,14800,0
|
|
20230724,153200,4948791390,14800,14800,14800,14800,0
|
|
20230724,153100,4948791390,14800,14800,14800,14800,0
|
|
20230724,153000,4948791390,14800,14800,14800,14800,3953
|
|
20230724,152900,4890286990,14800,14800,14800,14800,0
|
|
20230724,152800,4890286990,14800,14800,14800,14800,0
|
|
20230724,152700,4890286990,14800,14800,14800,14800,0
|
|
20230724,152600,4890286990,14800,14800,14800,14800,0
|
|
20230724,152500,4890286990,14800,14800,14800,14800,0
|
|
20230724,152400,4890286990,14800,14800,14800,14800,0
|
|
20230724,152300,4890286990,14800,14800,14800,14800,0
|
|
20230724,152200,4890286990,14800,14800,14800,14800,0
|
|
20230724,152100,4890286990,14800,14800,14800,14800,0
|
|
20230724,152000,4890286990,14800,14800,14800,14800,0
|
|
20230724,151900,4890286990,14800,14760,14830,14750,1558
|
|
20230724,151800,4867238640,14760,14810,14810,14760,2836
|
|
20230724,151700,4825343120,14820,14840,14840,14810,1657
|
|
20230724,151600,4800780130,14840,14840,14840,14840,189
|
|
20230724,151500,4797975370,14830,14830,14840,14830,143
|
|
20230724,151400,4795854580,14830,14830,14850,14830,957
|
|
20230724,151300,4781662190,14830,14820,14830,14820,113
|
|
20230724,151200,4779987200,14820,14830,14830,14820,343
|
|
20230724,151100,4774901640,14830,14820,14840,14820,26
|
|
20230724,151000,4774516030,14840,14810,14840,14790,802
|
|
20230724,150900,4762638310,14790,14790,14810,14790,142
|
|
20230724,150800,4760536890,14790,14810,14810,14790,523
|
|
20230724,150700,4752796470,14810,14820,14820,14810,1480
|
|
20230724,150600,4730874510,14820,14860,14860,14820,201
|
|
20230724,150500,4727894470,14860,14860,14860,14860,1
|
|
20230724,150400,4727879610,14860,14820,14860,14820,1828
|
|
20230724,150300,4700788330,14820,14830,14830,14820,1526
|
|
20230724,150200,4678165900,14840,14850,14850,14840,134
|
|
20230724,150100,4676177030,14850,14850,14850,14850,10
|
|
20230724,150000,4676028530,14850,14850,14850,14850,0
|
|
20230724,145900,4676028530,14850,14850,14850,14840,837
|
|
20230724,145800,4663599120,14850,14850,14850,14830,3093
|
|
20230724,145700,4617669290,14840,14840,14840,14840,120
|
|
20230724,145600,4615888490,14830,14830,14830,14830,210
|
|
20230724,145500,4612774190,14830,14830,14830,14830,298
|
|
20230724,145400,4608354850,14830,14840,14840,14830,895
|
|
20230724,145300,4595076590,14840,14840,14850,14840,445
|
|
20230724,145200,4588472690,14840,14850,14850,14840,231
|
|
20230724,145100,4585044440,14850,14840,14850,14840,66
|
|
20230724,145000,4584064500,14840,14840,14840,14840,210
|
|
20230724,144900,4580948100,14840,14850,14850,14840,71
|
|
20230724,144800,4579894250,14850,14850,14850,14850,39
|
|
20230724,144700,4579315100,14850,14850,14850,14850,104
|
|
20230724,144600,4577770700,14840,14840,14840,14840,17
|
|
20230724,144500,4577518420,14840,14840,14840,14840,188
|
|
20230724,144400,4574728500,14850,14860,14870,14850,2350
|
|
20230724,144300,4539818650,14860,14860,14860,14860,563
|
|
20230724,144200,4531452470,14860,14860,14860,14860,236
|
|
20230724,144100,4527945510,14860,14870,14870,14860,419
|
|
20230724,144000,4521719110,14870,14870,14870,14870,203
|
|
20230724,143900,4518700500,14860,14870,14870,14860,212
|
|
20230724,143800,4515549060,14870,14870,14870,14870,1
|
|
20230724,143700,4515534190,14860,14850,14860,14850,367
|
|
20230724,143600,4510080620,14850,14860,14860,14850,240
|
|
20230724,143500,4506514520,14860,14860,14860,14860,185
|
|
20230724,143400,4503765420,14860,14860,14860,14860,72
|
|
20230724,143300,4502695500,14860,14850,14860,14850,639
|
|
20230724,143200,4493205940,14850,14860,14860,14850,356
|
|
20230724,143100,4487919280,14850,14860,14860,14850,309
|
|
20230724,143000,4483328540,14860,14860,14860,14860,2
|
|
20230724,142900,4483298820,14860,14860,14860,14850,577
|
|
20230724,142800,4474726900,14860,14860,14860,14860,135
|
|
20230724,142700,4472720800,14860,14840,14860,14840,19
|
|
20230724,142600,4472438580,14850,14850,14850,14850,150
|
|
20230724,142500,4470211080,14850,14840,14850,14840,577
|
|
20230724,142400,4461647850,14850,14840,14850,14840,707
|
|
20230724,142300,4451148910,14840,14850,14850,14840,19
|
|
20230724,142200,4450866780,14850,14850,14850,14850,13
|
|
20230724,142100,4450673730,14840,14840,14840,14840,500
|
|
20230724,142000,4443253730,14840,14830,14840,14830,101
|
|
20230724,141900,4441755140,14830,14840,14850,14830,651
|
|
20230724,141800,4432093860,14830,14830,14830,14830,0
|
|
20230724,141700,4432093860,14830,14830,14830,14830,0
|
|
20230724,141600,4432093860,14830,14830,14830,14830,0
|
|
20230724,141500,4432093860,14830,14840,14840,14830,114
|
|
20230724,141400,4430402130,14840,14840,14840,14840,29
|
|
20230724,141300,4429971770,14840,14840,14840,14840,1
|
|
20230724,141200,4429956930,14840,14830,14840,14820,261
|
|
20230724,141100,4426086640,14840,14840,14840,14840,20
|
|
20230724,141000,4425789840,14830,14850,14850,14830,175
|
|
20230724,140900,4423194570,14830,14850,14850,14830,310
|
|
20230724,140800,4418594750,14870,14860,14870,14850,489
|
|
20230724,140700,4411332820,14870,14870,14870,14870,1
|
|
20230724,140600,4411317950,14860,14860,14860,14860,53
|
|
20230724,140500,4410530370,14880,14880,14880,14880,531
|
|
20230724,140400,4402629090,14880,14880,14880,14880,229
|
|
20230724,140300,4399221570,14880,14850,14880,14850,132
|
|
20230724,140200,4397257740,14880,14860,14880,14860,608
|
|
20230724,140100,4388220440,14860,14850,14860,14840,186
|
|
20230724,140000,4385457180,14840,14840,14840,14840,1
|
|
20230724,135900,4385442340,14860,14860,14860,14860,3
|
|
20230724,135800,4385397760,14850,14840,14850,14840,185
|
|
20230724,135700,4382652060,14840,14840,14840,14840,144
|
|
20230724,135600,4380515100,14840,14850,14850,14840,184
|
|
20230724,135500,4377784490,14850,14870,14870,14850,142
|
|
20230724,135400,4375674420,14840,14840,14840,14840,110
|
|
20230724,135300,4374042020,14840,14820,14840,14820,484
|
|
20230724,135200,4366867940,14800,14820,14820,14800,15
|
|
20230724,135100,4366645860,14800,14780,14800,14780,360
|
|
20230724,135000,4361320860,14780,14780,14780,14770,321
|
|
20230724,134900,4356579480,14780,14770,14780,14770,131
|
|
20230724,134800,4354644300,14760,14800,14800,14760,439
|
|
20230724,134700,4348158590,14820,14760,14820,14760,2999
|
|
20230724,134600,4303886690,14770,14750,14770,14750,506
|
|
20230724,134500,4296417250,14750,14750,14750,14750,100
|
|
20230724,134400,4294942250,14750,14750,14760,14750,904
|
|
20230724,134300,4281608240,14760,14760,14760,14760,2
|
|
20230724,134200,4281578720,14760,14760,14760,14760,776
|
|
20230724,134100,4270124960,14770,14770,14770,14770,498
|
|
20230724,134000,4262769500,14760,14780,14780,14760,859
|
|
20230724,133900,4250084040,14780,14840,14840,14780,2558
|
|
20230724,133800,4212193150,14850,14880,14880,14850,597
|
|
20230724,133700,4203324510,14870,14830,14870,14830,717
|
|
20230724,133600,4192669690,14820,14810,14820,14810,194
|
|
20230724,133500,4189794660,14820,14820,14820,14820,776
|
|
20230724,133400,4178294340,14820,14840,14870,14810,967
|
|
20230724,133300,4163956250,14870,14870,14870,14870,82
|
|
20230724,133200,4162736910,14880,14880,14880,14880,110
|
|
20230724,133100,4161100110,14880,14840,14880,14840,243
|
|
20230724,133000,4157489940,14810,14810,14810,14810,673
|
|
20230724,132900,4147522810,14810,14830,14840,14810,251
|
|
20230724,132800,4143800000,14830,14830,14830,14830,104
|
|
20230724,132700,4142257680,14810,14760,14820,14750,2713
|
|
20230724,132600,4102149040,14790,14830,14830,14790,837
|
|
20230724,132500,4089761420,14840,14840,14840,14840,109
|
|
20230724,132400,4088143860,14800,14790,14800,14790,1088
|
|
20230724,132300,4072044930,14760,14770,14770,14760,301
|
|
20230724,132200,4067602080,14770,14780,14780,14770,22
|
|
20230724,132100,4067277040,14780,14770,14780,14770,155
|
|
20230724,132000,4064986360,14770,14780,14780,14770,431
|
|
20230724,131900,4058618700,14790,14800,14840,14780,1403
|
|
20230724,131800,4037857370,14800,14780,14800,14780,264
|
|
20230724,131700,4033951170,14780,14800,14800,14780,153
|
|
20230724,131600,4031689770,14780,14800,14800,14780,352
|
|
20230724,131500,4026486210,14790,14790,14790,14790,133
|
|
20230724,131400,4024519140,14800,14810,14810,14800,1182
|
|
20230724,131300,4007015090,14800,14850,14850,14800,59
|
|
20230724,131200,4006140810,14850,14880,14880,14810,633
|
|
20230724,131100,3996762630,14880,14800,14880,14800,1075
|
|
20230724,131000,3980801560,14800,14800,14810,14800,754
|
|
20230724,130900,3969641860,14800,14770,14800,14770,1244
|
|
20230724,130800,3951245800,14790,14760,14790,14760,1128
|
|
20230724,130700,3934568860,14770,14750,14770,14750,531
|
|
20230724,130600,3926730410,14740,14690,14740,14690,1219
|
|
20230724,130500,3908809960,14690,14690,14690,14690,16
|
|
20230724,130400,3908574920,14690,14670,14690,14670,259
|
|
20230724,130300,3904775370,14670,14670,14670,14670,0
|
|
20230724,130200,3904775370,14670,14670,14670,14670,184
|
|
20230724,130100,3902076090,14670,14670,14670,14670,2
|
|
20230724,130000,3902046750,14650,14650,14650,14650,384
|
|
20230724,125900,3896421150,14640,14650,14650,14640,684
|
|
20230724,125800,3886401050,14650,14650,14670,14650,753
|
|
20230724,125700,3875369560,14650,14670,14670,14650,146
|
|
20230724,125600,3873229240,14660,14690,14690,14660,3
|
|
20230724,125500,3873185230,14660,14660,14660,14660,48
|
|
20230724,125400,3872481550,14650,14650,14650,14650,197
|
|
20230724,125300,3869595500,14640,14640,14640,14640,91
|
|
20230724,125200,3868263260,14640,14640,14640,14640,377
|
|
20230724,125100,3862743980,14640,14640,14640,14640,40
|
|
20230724,125000,3862158380,14640,14640,14650,14640,135
|
|
20230724,124900,3860181280,14640,14650,14650,14640,200
|
|
20230724,124800,3857252880,14690,14690,14690,14690,66
|
|
20230724,124700,3856283340,14690,14640,14690,14640,7
|
|
20230724,124600,3856180730,14640,14640,14640,14640,1
|
|
20230724,124500,3856166090,14640,14660,14660,14640,282
|
|
20230724,124400,3852033690,14690,14690,14690,14660,101
|
|
20230724,124300,3850550060,14660,14650,14690,14640,343
|
|
20230724,124200,3845519430,14650,14650,14650,14650,235
|
|
20230724,124100,3842076680,14650,14650,14650,14650,90
|
|
20230724,124000,3840758180,14690,14690,14690,14690,10
|
|
20230724,123900,3840611280,14690,14670,14690,14650,491
|
|
20230724,123800,3833409760,14670,14650,14670,14650,2043
|
|
20230724,123700,3803449100,14650,14650,14650,14650,4
|
|
20230724,123600,3803390500,14650,14650,14650,14650,150
|
|
20230724,123500,3801193000,14650,14630,14650,14630,139
|
|
20230724,123400,3799158370,14630,14630,14630,14630,552
|
|
20230724,123300,3791082610,14630,14630,14630,14630,350
|
|
20230724,123200,3785962110,14670,14670,14670,14670,0
|
|
20230724,123100,3785962110,14670,14670,14670,14670,48
|
|
20230724,123000,3785257950,14670,14650,14670,14620,7462
|
|
20230724,122900,3676132480,14650,14650,14650,14650,100
|
|
20230724,122800,3674667480,14650,14660,14660,14650,2984
|
|
20230724,122700,3630946630,14660,14660,14660,14660,647
|
|
20230724,122600,3621461610,14670,14670,14670,14670,265
|
|
20230724,122500,3617574060,14670,14680,14680,14670,54
|
|
20230724,122400,3616781750,14690,14690,14690,14690,46
|
|
20230724,122300,3616106010,14670,14670,14670,14670,278
|
|
20230724,122200,3612027750,14670,14680,14680,14670,624
|
|
20230724,122100,3602872180,14690,14690,14690,14690,3
|
|
20230724,122000,3602828110,14690,14690,14690,14690,0
|
|
20230724,121900,3602828110,14690,14680,14690,14680,215
|
|
20230724,121800,3599671700,14680,14680,14680,14670,41
|
|
20230724,121700,3599070040,14680,14680,14680,14670,305
|
|
20230724,121600,3594595140,14680,14680,14680,14670,157
|
|
20230724,121500,3592290880,14680,14680,14680,14680,161
|
|
20230724,121400,3589927400,14680,14680,14680,14680,48
|
|
20230724,121300,3589222760,14680,14690,14690,14680,110
|
|
20230724,121200,3587607460,14690,14690,14690,14690,2
|
|
20230724,121100,3587578080,14690,14680,14690,14680,18
|
|
20230724,121000,3587313820,14680,14680,14680,14680,4
|
|
20230724,120900,3587255100,14670,14660,14670,14660,19
|
|
20230724,120800,3586976550,14700,14700,14700,14700,0
|
|
20230724,120700,3586976550,14700,14700,14700,14700,4
|
|
20230724,120600,3586917750,14660,14660,14700,14650,195
|
|
20230724,120500,3584059220,14660,14660,14660,14660,1
|
|
20230724,120400,3584044560,14650,14660,14660,14650,616
|
|
20230724,120300,3575014160,14660,14670,14690,14660,1817
|
|
20230724,120200,3548354410,14670,14670,14670,14670,46
|
|
20230724,120100,3547679590,14670,14680,14680,14670,656
|
|
20230724,120000,3538056040,14680,14680,14680,14680,247
|
|
20230724,115900,3534430080,14680,14680,14680,14680,20
|
|
20230724,115800,3534136480,14690,14680,14690,14680,64
|
|
20230724,115700,3533196460,14680,14680,14680,14680,2
|
|
20230724,115600,3533167100,14670,14670,14670,14670,372
|
|
20230724,115500,3527709860,14670,14660,14670,14660,330
|
|
20230724,115400,3522872050,14660,14690,14690,14660,113
|
|
20230724,115300,3521215320,14660,14660,14700,14660,50
|
|
20230724,115200,3520482160,14660,14660,14660,14660,416
|
|
20230724,115100,3514383600,14660,14670,14670,14660,947
|
|
20230724,115000,3500499250,14670,14680,14700,14670,1008
|
|
20230724,114900,3485709660,14680,14680,14680,14680,259
|
|
20230724,114800,3481907540,14680,14680,14680,14670,674
|
|
20230724,114700,3472016660,14670,14680,14680,14670,155
|
|
20230724,114600,3469742760,14680,14680,14680,14670,222
|
|
20230724,114500,3466484870,14680,14700,14700,14670,1478
|
|
20230724,114400,3444788300,14690,14680,14690,14680,1191
|
|
20230724,114300,3427304400,14670,14670,14670,14670,411
|
|
20230724,114200,3421275030,14670,14680,14690,14670,690
|
|
20230724,114100,3411145430,14680,14680,14690,14680,130
|
|
20230724,114000,3409236350,14680,14680,14690,14680,497
|
|
20230724,113900,3401940380,14690,14680,14690,14680,183
|
|
20230724,113800,3399253670,14690,14710,14710,14690,403
|
|
20230724,113700,3393331600,14710,14690,14710,14690,271
|
|
20230724,113600,3389348650,14700,14690,14700,14690,57
|
|
20230724,113500,3388511150,14700,14690,14710,14690,302
|
|
20230724,113400,3384072610,14710,14710,14710,14710,18
|
|
20230724,113300,3383807830,14710,14700,14710,14690,529
|
|
20230724,113200,3376026390,14700,14730,14730,14700,633
|
|
20230724,113100,3366715510,14730,14760,14760,14730,74
|
|
20230724,113000,3365624350,14760,14760,14760,14760,10
|
|
20230724,112900,3365476750,14760,14730,14760,14710,2344
|
|
20230724,112800,3330989510,14730,14710,14730,14710,1308
|
|
20230724,112700,3311746520,14700,14720,14720,14690,892
|
|
20230724,112600,3298632290,14710,14690,14710,14690,776
|
|
20230724,112500,3287218330,14690,14690,14690,14680,454
|
|
20230724,112400,3280550090,14690,14700,14700,14690,53
|
|
20230724,112300,3279771490,14710,14710,14710,14670,25
|
|
20230724,112200,3279404100,14720,14670,14720,14660,3400
|
|
20230724,112100,3229539940,14720,14670,14720,14660,2145
|
|
20230724,112000,3198093280,14660,14660,14690,14650,3801
|
|
20230724,111900,3142376040,14660,14680,14720,14660,2635
|
|
20230724,111800,3103720320,14730,14730,14730,14730,6
|
|
20230724,111700,3103631940,14670,14680,14720,14660,3027
|
|
20230724,111600,3059200190,14680,14690,14690,14680,286
|
|
20230724,111500,3055001570,14690,14690,14690,14690,20
|
|
20230724,111400,3054707770,14690,14690,14690,14690,800
|
|
20230724,111300,3042955770,14690,14690,14690,14690,285
|
|
20230724,111200,3038769120,14720,14720,14720,14720,3
|
|
20230724,111100,3038724960,14720,14660,14720,14660,91
|
|
20230724,111000,3037390240,14660,14660,14720,14660,27
|
|
20230724,110900,3036994310,14660,14680,14680,14650,21037
|
|
20230724,110800,2728716080,14720,14690,14720,14680,110
|
|
20230724,110700,2727100310,14690,14700,14700,14690,591
|
|
20230724,110600,2718413750,14700,14700,14700,14700,542
|
|
20230724,110500,2710446350,14700,14700,14700,14700,52
|
|
20230724,110400,2709681950,14700,14740,14740,14700,1303
|
|
20230724,110300,2690518870,14740,14730,14740,14730,671
|
|
20230724,110200,2680628980,14730,14760,14760,14730,755
|
|
20230724,110100,2669503050,14760,14730,14760,14730,511
|
|
20230724,110000,2661967780,14730,14730,14730,14730,66
|
|
20230724,105900,2660995600,14710,14710,14710,14670,3642
|
|
20230724,105800,2607495730,14710,14750,14750,14710,147
|
|
20230724,105700,2605331290,14710,14750,14750,14710,5453
|
|
20230724,105600,2525097480,14750,14750,14750,14710,1394
|
|
20230724,105500,2504567380,14750,14750,14750,14700,9432
|
|
20230724,105400,2365860720,14750,14750,14760,14730,1242
|
|
20230724,105300,2347544580,14760,14760,14760,14750,243
|
|
20230724,105200,2343958100,14760,14750,14770,14750,170
|
|
20230724,105100,2341449440,14770,14760,14770,14750,3755
|
|
20230724,105000,2286036580,14760,14810,14810,14760,503
|
|
20230724,104900,2278606330,14810,14810,14810,14810,24
|
|
20230724,104800,2278250890,14820,14860,14860,14750,2695
|
|
20230724,104700,2238326290,14860,14890,14890,14860,718
|
|
20230724,104600,2227651430,14890,14910,14910,14890,5093
|
|
20230724,104500,2151749750,14910,14920,14920,14910,678
|
|
20230724,104400,2141636070,14930,14930,14930,14920,54
|
|
20230724,104300,2140830180,14930,14930,14930,14920,143
|
|
20230724,104200,2138696590,14930,14930,14930,14930,0
|
|
20230724,104100,2138696590,14930,14940,14940,14930,325
|
|
20230724,104000,2133843500,14940,14940,14960,14940,438
|
|
20230724,103900,2127299210,14950,14980,14980,14950,124
|
|
20230724,103800,2125443110,14980,14950,14980,14950,189
|
|
20230724,103700,2122615220,14960,14980,14980,14940,973
|
|
20230724,103600,2108051400,14980,14980,14980,14970,53
|
|
20230724,103500,2107257630,14970,14970,14970,14960,215
|
|
20230724,103400,2104039330,14970,14970,14970,14970,5
|
|
20230724,103300,2103964480,14970,14970,14970,14920,168
|
|
20230724,103200,2101452770,14970,14930,14970,14930,101
|
|
20230724,103100,2099944800,14920,14920,14960,14920,1743
|
|
20230724,103000,2073934850,14920,14910,14920,14910,106
|
|
20230724,102900,2072353340,14900,14900,14910,14900,669
|
|
20230724,102800,2062385230,14910,14940,14940,14910,350
|
|
20230724,102700,2057165130,14950,14950,14950,14950,300
|
|
20230724,102600,2052680130,14950,14910,14960,14910,711
|
|
20230724,102500,2042074350,14900,14900,14900,14900,238
|
|
20230724,102400,2038528150,14900,14920,14920,14890,1623
|
|
20230724,102300,2014342930,14920,14920,14920,14920,485
|
|
20230724,102200,2007106730,14930,14950,14950,14930,3086
|
|
20230724,102100,1961019710,14950,14950,14950,14950,560
|
|
20230724,102000,1952647710,14950,14950,14950,14950,230
|
|
20230724,101900,1949209210,14980,14980,14980,14980,33
|
|
20230724,101800,1948714870,14950,14950,14950,14950,403
|
|
20230724,101700,1942690020,14920,14960,14990,14920,3414
|
|
20230724,101600,1891659180,14960,14950,14960,14950,54
|
|
20230724,101500,1890851870,14990,14970,14990,14940,1729
|
|
20230724,101400,1865003380,14980,15000,15000,14980,105
|
|
20230724,101300,1863428860,15010,15030,15030,14990,1622
|
|
20230724,101200,1839092400,15040,15030,15040,15030,251
|
|
20230724,101100,1835318870,15030,15030,15040,15030,256
|
|
20230724,101000,1831469750,15030,15010,15030,15000,692
|
|
20230724,100900,1821070240,15000,15020,15030,15000,374
|
|
20230724,100800,1815451210,15020,14990,15020,14990,1946
|
|
20230724,100700,1786244040,14980,14980,14980,14970,3566
|
|
20230724,100600,1732825850,14980,14930,14980,14910,2989
|
|
20230724,100500,1688118040,14940,14930,14940,14930,26
|
|
20230724,100400,1687729710,14940,14930,14940,14930,15
|
|
20230724,100300,1687505660,14930,14950,14950,14930,331
|
|
20230724,100200,1682561500,14950,14950,14950,14950,66
|
|
20230724,100100,1681574800,14950,14960,14990,14950,356
|
|
20230724,100000,1676251380,14990,15000,15000,14970,697
|
|
20230724,095900,1665810140,15000,14990,15010,14990,523
|
|
20230724,095800,1657967090,14990,14950,14990,14950,1465
|
|
20230724,095700,1636020960,14950,14970,14970,14950,1666
|
|
20230724,095600,1611113150,14970,14970,15010,14970,3307
|
|
20230724,095500,1561550740,14960,14890,14960,14890,3468
|
|
20230724,095400,1509692060,14890,14880,14890,14880,165
|
|
20230724,095300,1507236710,14880,14890,14890,14880,562
|
|
20230724,095200,1498868740,14900,14920,14920,14890,2097
|
|
20230724,095100,1467606390,14920,14930,14930,14920,2143
|
|
20230724,095000,1435627520,14930,14940,14940,14930,1191
|
|
20230724,094900,1417845350,14960,14960,14970,14960,123
|
|
20230724,094800,1416005260,14960,14930,14970,14920,2207
|
|
20230724,094700,1383048730,14950,14940,14950,14930,2122
|
|
20230724,094600,1351355820,14970,14960,14970,14930,2321
|
|
20230724,094500,1316647220,14920,14940,14950,14910,780
|
|
20230724,094400,1305004590,14910,14920,14940,14910,522
|
|
20230724,094300,1297217210,14920,14900,14920,14900,10
|
|
20230724,094200,1297068130,14880,14860,14880,14860,446
|
|
20230724,094100,1290438330,14850,14880,14880,14850,252
|
|
20230724,094000,1286695800,14880,14860,14880,14850,132
|
|
20230724,093900,1284734570,14850,14910,14910,14850,1176
|
|
20230724,093800,1267224900,14900,14900,14900,14900,65
|
|
20230724,093700,1266256400,14900,14940,14940,14890,2446
|
|
20230724,093600,1229802150,14920,14950,14950,14920,1663
|
|
20230724,093500,1204967930,14920,14960,14970,14920,1467
|
|
20230724,093400,1183037330,14960,14970,14990,14950,2137
|
|
20230724,093300,1151033000,14980,14990,14990,14970,2152
|
|
20230724,093200,1118806480,14990,14930,15000,14930,1330
|
|
20230724,093100,1098868880,14910,14850,14920,14840,5287
|
|
20230724,093000,1020259580,14840,14780,14850,14780,2453
|
|
20230724,092900,983910890,14770,14780,14780,14770,15
|
|
20230724,092800,983689200,14780,14730,14780,14730,388
|
|
20230724,092700,977967640,14740,14730,14740,14730,179
|
|
20230724,092600,975329440,14730,14740,14750,14730,81
|
|
20230724,092500,974135720,14700,14750,14750,14700,382
|
|
20230724,092400,968508720,14750,14670,14750,14610,2135
|
|
20230724,092300,937175480,14580,14630,14680,14560,6554
|
|
20230724,092200,841586540,14630,14670,14670,14630,602
|
|
20230724,092100,832777640,14680,14680,14680,14600,996
|
|
20230724,092000,818209280,14600,14600,14670,14590,3919
|
|
20230724,091900,760928040,14590,14610,14610,14590,1902
|
|
20230724,091800,733163340,14600,14600,14600,14600,2301
|
|
20230724,091700,699568740,14600,14630,14630,14600,2646
|
|
20230724,091600,660894910,14640,14640,14640,14630,1550
|
|
20230724,091500,638215210,14640,14640,14660,14640,2276
|
|
20230724,091400,604888760,14650,14680,14680,14650,1502
|
|
20230724,091300,582878590,14690,14720,14720,14690,2624
|
|
20230724,091200,544299940,14720,14810,14810,14710,47
|
|
20230724,091100,543608190,14710,14670,14750,14660,6199
|
|
20230724,091000,452463990,14680,14700,14700,14670,2195
|
|
20230724,090900,420236640,14700,14690,14720,14690,3061
|
|
20230724,090800,375241180,14720,14720,14720,14660,613
|
|
20230724,090700,366232450,14670,14710,14710,14670,3796
|
|
20230724,090600,310447800,14710,14800,14800,14700,2115
|
|
20230724,090500,279299570,14850,14800,14850,14740,2369
|
|
20230724,090400,244281340,14740,14660,14740,14620,6212
|
|
20230724,090300,153166690,14610,14700,14730,14610,3632
|
|
20230724,090200,99966230,14730,14800,14800,14690,3137
|
|
20230724,090100,53818780,14740,14800,14800,14730,1124
|
|
20230724,090000,37226290,14800,14830,14830,14790,2340
|