610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190700,1910217070,11080,11080,11080,11080,2546
|
|
20230724,190600,1910217070,11080,11080,11080,11080,0
|
|
20230724,190500,1910217070,11080,11080,11080,11080,0
|
|
20230724,190400,1910217070,11080,11080,11080,11080,0
|
|
20230724,190300,1910217070,11080,11080,11080,11080,0
|
|
20230724,190200,1910217070,11080,11080,11080,11080,0
|
|
20230724,190100,1910217070,11080,11080,11080,11080,0
|
|
20230724,190000,1910217070,11080,11080,11080,11080,0
|
|
20230724,185900,1910217070,11080,11080,11080,11080,0
|
|
20230724,185800,1910217070,11080,11080,11080,11080,0
|
|
20230724,185700,1910217070,11080,11080,11080,11080,0
|
|
20230724,185600,1910217070,11080,11080,11080,11080,0
|
|
20230724,185500,1910217070,11080,11080,11080,11080,0
|
|
20230724,185400,1910217070,11080,11080,11080,11080,0
|
|
20230724,185300,1910217070,11080,11080,11080,11080,0
|
|
20230724,185200,1910217070,11080,11080,11080,11080,0
|
|
20230724,185100,1910217070,11080,11080,11080,11080,0
|
|
20230724,185000,1910217070,11080,11080,11080,11080,0
|
|
20230724,184900,1910217070,11080,11080,11080,11080,0
|
|
20230724,184800,1910217070,11080,11080,11080,11080,0
|
|
20230724,184700,1910217070,11080,11080,11080,11080,0
|
|
20230724,184600,1910217070,11080,11080,11080,11080,0
|
|
20230724,184500,1910217070,11080,11080,11080,11080,0
|
|
20230724,184400,1910217070,11080,11080,11080,11080,0
|
|
20230724,184300,1910217070,11080,11080,11080,11080,0
|
|
20230724,184200,1910217070,11080,11080,11080,11080,0
|
|
20230724,184100,1910217070,11080,11080,11080,11080,0
|
|
20230724,184000,1910217070,11080,11080,11080,11080,0
|
|
20230724,183900,1910217070,11080,11080,11080,11080,0
|
|
20230724,183800,1910217070,11080,11080,11080,11080,0
|
|
20230724,183700,1910217070,11080,11080,11080,11080,2546
|
|
20230724,183600,1910217070,11080,11080,11080,11080,0
|
|
20230724,183500,1910217070,11080,11080,11080,11080,0
|
|
20230724,183400,1910217070,11080,11080,11080,11080,0
|
|
20230724,183300,1910217070,11080,11080,11080,11080,0
|
|
20230724,183200,1910217070,11080,11080,11080,11080,0
|
|
20230724,183100,1910217070,11080,11080,11080,11080,0
|
|
20230724,183000,1910217070,11080,11080,11080,11080,0
|
|
20230724,182900,1910217070,11080,11080,11080,11080,0
|
|
20230724,182800,1910217070,11080,11080,11080,11080,0
|
|
20230724,182700,1910217070,11080,11080,11080,11080,0
|
|
20230724,182600,1910217070,11080,11080,11080,11080,0
|
|
20230724,182500,1910217070,11080,11080,11080,11080,0
|
|
20230724,182400,1910217070,11080,11080,11080,11080,0
|
|
20230724,182300,1910217070,11080,11080,11080,11080,0
|
|
20230724,182200,1910217070,11080,11080,11080,11080,0
|
|
20230724,182100,1910217070,11080,11080,11080,11080,0
|
|
20230724,182000,1910217070,11080,11080,11080,11080,0
|
|
20230724,181900,1910217070,11080,11080,11080,11080,0
|
|
20230724,181800,1910217070,11080,11080,11080,11080,0
|
|
20230724,181700,1910217070,11080,11080,11080,11080,0
|
|
20230724,181600,1910217070,11080,11080,11080,11080,0
|
|
20230724,181500,1910217070,11080,11080,11080,11080,0
|
|
20230724,181400,1910217070,11080,11080,11080,11080,0
|
|
20230724,181300,1910217070,11080,11080,11080,11080,0
|
|
20230724,181200,1910217070,11080,11080,11080,11080,0
|
|
20230724,181100,1910217070,11080,11080,11080,11080,0
|
|
20230724,181000,1910217070,11080,11080,11080,11080,0
|
|
20230724,180900,1910217070,11080,11080,11080,11080,0
|
|
20230724,180800,1910217070,11080,11080,11080,11080,0
|
|
20230724,180700,1910217070,11080,11080,11080,11080,2546
|
|
20230724,180600,1910217070,11080,11080,11080,11080,0
|
|
20230724,180500,1910217070,11080,11080,11080,11080,0
|
|
20230724,180400,1910217070,11080,11080,11080,11080,0
|
|
20230724,180300,1910217070,11080,11080,11080,11080,0
|
|
20230724,180200,1910217070,11080,11080,11080,11080,0
|
|
20230724,180100,1910217070,11080,11080,11080,11080,0
|
|
20230724,180000,1910217070,11080,11080,11080,11080,0
|
|
20230724,175900,1910217070,11080,11080,11080,11080,0
|
|
20230724,175800,1910217070,11080,11080,11080,11080,0
|
|
20230724,175700,1910217070,11080,11080,11080,11080,0
|
|
20230724,175600,1910217070,11080,11080,11080,11080,0
|
|
20230724,175500,1910217070,11080,11080,11080,11080,0
|
|
20230724,175400,1910217070,11080,11080,11080,11080,0
|
|
20230724,175300,1910217070,11080,11080,11080,11080,0
|
|
20230724,175200,1910217070,11080,11080,11080,11080,0
|
|
20230724,175100,1910217070,11080,11080,11080,11080,0
|
|
20230724,175000,1910217070,11080,11080,11080,11080,0
|
|
20230724,174900,1910217070,11080,11080,11080,11080,0
|
|
20230724,174800,1910217070,11080,11080,11080,11080,0
|
|
20230724,174700,1910217070,11080,11080,11080,11080,0
|
|
20230724,174600,1910217070,11080,11080,11080,11080,0
|
|
20230724,174500,1910217070,11080,11080,11080,11080,0
|
|
20230724,174400,1910217070,11080,11080,11080,11080,0
|
|
20230724,174300,1910217070,11080,11080,11080,11080,0
|
|
20230724,174200,1910217070,11080,11080,11080,11080,0
|
|
20230724,174100,1910217070,11080,11080,11080,11080,0
|
|
20230724,174000,1910217070,11080,11080,11080,11080,0
|
|
20230724,173900,1910217070,11080,11080,11080,11080,0
|
|
20230724,173800,1910217070,11080,11080,11080,11080,0
|
|
20230724,173700,1910217070,11080,11080,11080,11080,2546
|
|
20230724,173600,1910217070,11080,11080,11080,11080,0
|
|
20230724,173500,1910217070,11080,11080,11080,11080,0
|
|
20230724,173400,1910217070,11080,11080,11080,11080,0
|
|
20230724,173300,1910217070,11080,11080,11080,11080,0
|
|
20230724,173200,1910217070,11080,11080,11080,11080,0
|
|
20230724,173100,1910217070,11080,11080,11080,11080,0
|
|
20230724,173000,1910217070,11080,11080,11080,11080,0
|
|
20230724,172900,1910217070,11080,11080,11080,11080,0
|
|
20230724,172800,1910217070,11080,11080,11080,11080,0
|
|
20230724,172700,1910217070,11080,11080,11080,11080,0
|
|
20230724,172600,1910217070,11080,11080,11080,11080,0
|
|
20230724,172500,1910217070,11080,11080,11080,11080,0
|
|
20230724,172400,1910217070,11080,11080,11080,11080,0
|
|
20230724,172300,1910217070,11080,11080,11080,11080,0
|
|
20230724,172200,1910217070,11080,11080,11080,11080,0
|
|
20230724,172100,1910217070,11080,11080,11080,11080,0
|
|
20230724,172000,1910217070,11080,11080,11080,11080,0
|
|
20230724,171900,1910217070,11080,11080,11080,11080,0
|
|
20230724,171800,1910217070,11080,11080,11080,11080,0
|
|
20230724,171700,1910217070,11080,11080,11080,11080,0
|
|
20230724,171600,1910217070,11080,11080,11080,11080,0
|
|
20230724,171500,1910217070,11080,11080,11080,11080,0
|
|
20230724,171400,1910217070,11080,11080,11080,11080,0
|
|
20230724,171300,1910217070,11080,11080,11080,11080,0
|
|
20230724,171200,1910217070,11080,11080,11080,11080,0
|
|
20230724,171100,1910217070,11080,11080,11080,11080,0
|
|
20230724,171000,1910217070,11080,11080,11080,11080,0
|
|
20230724,170900,1910217070,11080,11080,11080,11080,0
|
|
20230724,170800,1910217070,11080,11080,11080,11080,0
|
|
20230724,170700,1910217070,11080,11080,11080,11080,2546
|
|
20230724,170600,1910217070,11080,11080,11080,11080,0
|
|
20230724,170500,1910217070,11080,11080,11080,11080,0
|
|
20230724,170400,1910217070,11080,11080,11080,11080,0
|
|
20230724,170300,1910217070,11080,11080,11080,11080,0
|
|
20230724,170200,1910217070,11080,11080,11080,11080,0
|
|
20230724,170100,1910217070,11080,11080,11080,11080,0
|
|
20230724,170000,1910217070,11080,11080,11080,11080,0
|
|
20230724,165900,1910217070,11080,11080,11080,11080,0
|
|
20230724,165800,1910217070,11080,11080,11080,11080,0
|
|
20230724,165700,1910217070,11080,11080,11080,11080,0
|
|
20230724,165600,1910217070,11080,11080,11080,11080,0
|
|
20230724,165500,1910217070,11080,11080,11080,11080,0
|
|
20230724,165400,1910217070,11080,11080,11080,11080,0
|
|
20230724,165300,1910217070,11080,11080,11080,11080,0
|
|
20230724,165200,1910217070,11080,11080,11080,11080,0
|
|
20230724,165100,1910217070,11080,11080,11080,11080,0
|
|
20230724,165000,1910217070,11080,11080,11080,11080,0
|
|
20230724,164900,1910217070,11080,11080,11080,11080,0
|
|
20230724,164800,1910217070,11080,11080,11080,11080,0
|
|
20230724,164700,1910217070,11080,11080,11080,11080,0
|
|
20230724,164600,1910217070,11080,11080,11080,11080,0
|
|
20230724,164500,1910217070,11080,11080,11080,11080,0
|
|
20230724,164400,1910217070,11080,11080,11080,11080,0
|
|
20230724,164300,1910217070,11080,11080,11080,11080,0
|
|
20230724,164200,1910217070,11080,11080,11080,11080,0
|
|
20230724,164100,1910217070,11080,11080,11080,11080,0
|
|
20230724,164000,1910217070,11080,11080,11080,11080,0
|
|
20230724,163900,1910217070,11080,11080,11080,11080,0
|
|
20230724,163800,1910217070,11080,11080,11080,11080,0
|
|
20230724,163700,1910217070,11080,11080,11080,11080,2546
|
|
20230724,163600,1910217070,11080,11080,11080,11080,0
|
|
20230724,163500,1910217070,11080,11080,11080,11080,0
|
|
20230724,163400,1910217070,11080,11080,11080,11080,0
|
|
20230724,163300,1910217070,11080,11080,11080,11080,0
|
|
20230724,163200,1910217070,11080,11080,11080,11080,0
|
|
20230724,163100,1910217070,11080,11080,11080,11080,0
|
|
20230724,163000,1910217070,11080,11080,11080,11080,0
|
|
20230724,162900,1910217070,11080,11080,11080,11080,0
|
|
20230724,162800,1910217070,11080,11080,11080,11080,0
|
|
20230724,162700,1910217070,11080,11080,11080,11080,0
|
|
20230724,162600,1910217070,11080,11080,11080,11080,0
|
|
20230724,162500,1910217070,11080,11080,11080,11080,0
|
|
20230724,162400,1910217070,11080,11080,11080,11080,0
|
|
20230724,162300,1910217070,11080,11080,11080,11080,0
|
|
20230724,162200,1910217070,11080,11080,11080,11080,0
|
|
20230724,162100,1910217070,11080,11080,11080,11080,0
|
|
20230724,162000,1910217070,11080,11080,11080,11080,0
|
|
20230724,161900,1910217070,11080,11080,11080,11080,0
|
|
20230724,161800,1910217070,11080,11080,11080,11080,0
|
|
20230724,161700,1910217070,11080,11080,11080,11080,0
|
|
20230724,161600,1910217070,11080,11080,11080,11080,0
|
|
20230724,161500,1910217070,11080,11080,11080,11080,0
|
|
20230724,161400,1910217070,11080,11080,11080,11080,0
|
|
20230724,161300,1910217070,11080,11080,11080,11080,0
|
|
20230724,161200,1910217070,11080,11080,11080,11080,0
|
|
20230724,161100,1910217070,11080,11080,11080,11080,0
|
|
20230724,161000,1910217070,11080,11080,11080,11080,0
|
|
20230724,160900,1910217070,11080,11080,11080,11080,0
|
|
20230724,160800,1910217070,11080,11080,11080,11080,0
|
|
20230724,160700,1910217070,11080,11080,11080,11080,2546
|
|
20230724,160600,1910217070,11080,11080,11080,11080,0
|
|
20230724,160500,1910217070,11080,11080,11080,11080,0
|
|
20230724,160400,1910217070,11080,11080,11080,11080,0
|
|
20230724,160300,1910217070,11080,11080,11080,11080,0
|
|
20230724,160200,1910217070,11080,11080,11080,11080,0
|
|
20230724,160100,1910217070,11080,11080,11080,11080,0
|
|
20230724,160000,1910217070,11080,11080,11080,11080,0
|
|
20230724,155900,1910217070,11080,11080,11080,11080,0
|
|
20230724,155800,1910217070,11080,11080,11080,11080,0
|
|
20230724,155700,1910217070,11080,11080,11080,11080,0
|
|
20230724,155600,1910217070,11080,11080,11080,11080,0
|
|
20230724,155500,1910217070,11080,11080,11080,11080,0
|
|
20230724,155400,1910217070,11080,11080,11080,11080,0
|
|
20230724,155300,1910217070,11080,11080,11080,11080,0
|
|
20230724,155200,1910217070,11080,11080,11080,11080,0
|
|
20230724,155100,1910217070,11080,11080,11080,11080,0
|
|
20230724,155000,1910217070,11080,11080,11080,11080,0
|
|
20230724,154900,1910217070,11080,11080,11080,11080,0
|
|
20230724,154800,1910217070,11080,11080,11080,11080,0
|
|
20230724,154700,1910217070,11080,11080,11080,11080,0
|
|
20230724,154600,1910217070,11080,11080,11080,11080,0
|
|
20230724,154500,1910217070,11080,11080,11080,11080,0
|
|
20230724,154400,1910217070,11080,11080,11080,11080,0
|
|
20230724,154300,1910217070,11080,11080,11080,11080,0
|
|
20230724,154200,1910217070,11080,11080,11080,11080,0
|
|
20230724,154100,1910217070,11080,11080,11080,11080,0
|
|
20230724,154000,1910217070,11080,11080,11080,11080,0
|
|
20230724,153900,1910217070,11080,11080,11080,11080,0
|
|
20230724,153800,1910217070,11080,11080,11080,11080,0
|
|
20230724,153700,1910217070,11080,11080,11080,11080,2546
|
|
20230724,153600,1910217070,11080,11080,11080,11080,0
|
|
20230724,153500,1910217070,11080,11080,11080,11080,0
|
|
20230724,153400,1910217070,11080,11080,11080,11080,0
|
|
20230724,153300,1910217070,11080,11080,11080,11080,0
|
|
20230724,153200,1910217070,11080,11080,11080,11080,0
|
|
20230724,153100,1910217070,11080,11080,11080,11080,0
|
|
20230724,153000,1910217070,11080,11080,11080,11080,2546
|
|
20230724,152900,1882007390,11040,11040,11040,11040,0
|
|
20230724,152800,1882007390,11040,11040,11040,11040,0
|
|
20230724,152700,1882007390,11040,11040,11040,11040,0
|
|
20230724,152600,1882007390,11040,11040,11040,11040,0
|
|
20230724,152500,1882007390,11040,11040,11040,11040,0
|
|
20230724,152400,1882007390,11040,11040,11040,11040,0
|
|
20230724,152300,1882007390,11040,11040,11040,11040,0
|
|
20230724,152200,1882007390,11040,11040,11040,11040,0
|
|
20230724,152100,1882007390,11040,11040,11040,11040,0
|
|
20230724,152000,1882007390,11040,11040,11040,11040,0
|
|
20230724,151900,1882007390,11040,11050,11050,11040,345
|
|
20230724,151800,1878197620,11040,11080,11090,11040,325
|
|
20230724,151700,1874597880,11040,11030,11070,11030,2342
|
|
20230724,151600,1848742980,11030,11030,11040,11030,383
|
|
20230724,151500,1844518450,11030,11030,11030,11030,132
|
|
20230724,151400,1843062490,11030,11030,11030,11030,322
|
|
20230724,151300,1839510830,11030,11040,11040,11030,556
|
|
20230724,151200,1833377640,11030,11030,11040,11030,32
|
|
20230724,151100,1833024660,11030,11030,11030,11030,513
|
|
20230724,151000,1827366270,11040,11040,11040,11040,65
|
|
20230724,150900,1826648670,11030,11030,11030,11030,108
|
|
20230724,150800,1825457430,11030,11030,11030,11030,188
|
|
20230724,150700,1823383790,11030,11030,11030,11030,170
|
|
20230724,150600,1821508690,11030,11030,11030,11030,302
|
|
20230724,150500,1818177630,11050,11050,11050,11050,230
|
|
20230724,150400,1815636130,11050,11040,11050,11040,500
|
|
20230724,150300,1810115650,11040,11040,11040,11040,12
|
|
20230724,150200,1809983170,11040,11040,11040,11040,0
|
|
20230724,150100,1809983170,11040,11040,11050,11040,689
|
|
20230724,150000,1802375420,11030,11030,11030,11030,0
|
|
20230724,145900,1802375420,11030,11030,11030,11020,255
|
|
20230724,145800,1799563330,11030,11030,11030,11030,197
|
|
20230724,145700,1797390420,11020,11040,11040,11020,671
|
|
20230724,145600,1789992410,11030,11040,11040,11030,81
|
|
20230724,145500,1789098770,11040,11040,11040,11040,1
|
|
20230724,145400,1789087730,11040,11040,11040,11040,85
|
|
20230724,145300,1788149330,11030,11030,11030,11030,63
|
|
20230724,145200,1787454440,11040,11040,11040,11040,1
|
|
20230724,145100,1787443400,11030,11040,11040,11030,79
|
|
20230724,145000,1786571720,11040,11040,11040,11040,153
|
|
20230724,144900,1784882600,11040,11040,11040,11040,0
|
|
20230724,144800,1784882600,11040,11030,11040,11030,190
|
|
20230724,144700,1782785620,11040,11040,11040,11040,5
|
|
20230724,144600,1782730420,11030,11030,11030,11030,100
|
|
20230724,144500,1781627420,11040,11040,11040,11040,16
|
|
20230724,144400,1781450780,11050,11050,11050,11050,80
|
|
20230724,144300,1780566780,11040,11040,11040,11040,0
|
|
20230724,144200,1780566780,11040,11040,11040,11040,0
|
|
20230724,144100,1780566780,11040,11040,11040,11040,386
|
|
20230724,144000,1776305340,11050,11060,11060,11050,118
|
|
20230724,143900,1775000780,11060,11060,11060,11060,4
|
|
20230724,143800,1774956540,11060,11070,11070,11060,72
|
|
20230724,143700,1774159560,11060,11060,11060,11060,18
|
|
20230724,143600,1773960480,11070,11070,11070,11070,32
|
|
20230724,143500,1773606240,11060,11050,11070,11050,1109
|
|
20230724,143400,1761341130,11030,11030,11030,11030,5
|
|
20230724,143300,1761285980,11060,11060,11060,11060,0
|
|
20230724,143200,1761285980,11060,11030,11060,11030,69
|
|
20230724,143100,1760524660,11040,11030,11040,11030,60
|
|
20230724,143000,1759862270,11060,11060,11060,11060,14
|
|
20230724,142900,1759707430,11020,11060,11060,11020,295
|
|
20230724,142800,1756455970,11070,11070,11070,11070,0
|
|
20230724,142700,1756455970,11070,11070,11070,11050,504
|
|
20230724,142600,1750880710,11060,11040,11060,11040,708
|
|
20230724,142500,1743059370,11040,11040,11040,11040,0
|
|
20230724,142400,1743059370,11040,11020,11040,11020,2574
|
|
20230724,142300,1714691930,11010,11000,11010,11000,159
|
|
20230724,142200,1712942720,11010,11010,11010,11010,3
|
|
20230724,142100,1712909690,11000,11010,11010,11000,718
|
|
20230724,142000,1705011330,11010,11010,11010,11010,176
|
|
20230724,141900,1703073570,11010,11010,11010,11010,12
|
|
20230724,141800,1702941450,11010,11010,11010,11010,253
|
|
20230724,141700,1700155920,11010,11010,11010,11010,199
|
|
20230724,141600,1697964930,11010,11000,11010,11000,87
|
|
20230724,141500,1697007920,11000,11010,11010,11000,242
|
|
20230724,141400,1694345160,11010,11010,11010,11010,0
|
|
20230724,141300,1694345160,11010,11010,11010,11010,0
|
|
20230724,141200,1694345160,11010,11030,11030,11010,1712
|
|
20230724,141100,1675480280,11030,11030,11030,11030,236
|
|
20230724,141000,1672877200,11030,11030,11030,11030,18
|
|
20230724,140900,1672678660,11020,11030,11030,11020,330
|
|
20230724,140800,1669040760,11030,11030,11030,11030,0
|
|
20230724,140700,1669040760,11030,11040,11040,11030,83
|
|
20230724,140600,1668125260,11030,11030,11030,11030,0
|
|
20230724,140500,1668125260,11030,11030,11030,11030,12
|
|
20230724,140400,1667992900,11030,11030,11030,11030,9
|
|
20230724,140300,1667893630,11030,11030,11030,11030,0
|
|
20230724,140200,1667893630,11030,11030,11030,11030,50
|
|
20230724,140100,1667342130,11040,11040,11040,11040,49
|
|
20230724,140000,1666801170,11040,11040,11040,11040,0
|
|
20230724,135900,1666801170,11040,11030,11040,11030,52
|
|
20230724,135800,1666227110,11030,11030,11030,11030,210
|
|
20230724,135700,1663910810,11020,11020,11020,11020,0
|
|
20230724,135600,1663910810,11020,11020,11020,11020,695
|
|
20230724,135500,1656251910,11010,11010,11010,11010,57
|
|
20230724,135400,1655624340,11000,11000,11000,11000,68
|
|
20230724,135300,1654876340,11010,11010,11010,11010,136
|
|
20230724,135200,1653378980,11000,11000,11000,11000,99
|
|
20230724,135100,1652289980,10990,10990,10990,10990,237
|
|
20230724,135000,1649685350,10990,10980,10990,10980,782
|
|
20230724,134900,1641091190,10980,10990,10990,10980,254
|
|
20230724,134800,1638300450,10980,10990,10990,10980,246
|
|
20230724,134700,1635598630,10990,10990,10990,10990,126
|
|
20230724,134600,1634213890,10990,10980,10990,10980,349
|
|
20230724,134500,1630379760,10980,10980,10990,10980,83
|
|
20230724,134400,1629467820,10980,10990,10990,10980,222
|
|
20230724,134300,1627029200,10990,10980,10990,10980,879
|
|
20230724,134200,1617376710,10970,10980,10980,10970,84
|
|
20230724,134100,1616455010,10980,10990,10990,10970,137
|
|
20230724,134000,1614950950,11000,10990,11000,10970,1877
|
|
20230724,133900,1594350880,10990,11000,11000,10990,215
|
|
20230724,133800,1591987860,11010,11000,11010,10980,269
|
|
20230724,133700,1589029550,11000,11000,11000,10990,2330
|
|
20230724,133600,1563412000,11000,11010,11010,11000,30
|
|
20230724,133500,1563081960,11010,11000,11010,10990,1226
|
|
20230724,133400,1549604150,11010,11000,11010,10990,634
|
|
20230724,133300,1542630380,11000,11010,11010,10990,5692
|
|
20230724,133200,1480024020,11010,11010,11010,11000,758
|
|
20230724,133100,1471683220,11010,11020,11020,11000,3203
|
|
20230724,133000,1436435800,11010,11010,11010,11010,190
|
|
20230724,132900,1434343900,11010,11010,11010,11010,74
|
|
20230724,132800,1433529160,11010,11010,11010,11010,265
|
|
20230724,132700,1430611510,11010,11010,11020,11010,279
|
|
20230724,132600,1427538900,11010,11020,11020,11010,83
|
|
20230724,132500,1426625050,11020,11010,11020,11010,101
|
|
20230724,132400,1425513030,11020,11010,11020,11010,170
|
|
20230724,132300,1423640630,11010,11010,11010,11010,0
|
|
20230724,132200,1423640630,11010,11010,11010,11010,1
|
|
20230724,132100,1423629620,11020,11020,11020,11010,9
|
|
20230724,132000,1423530470,11020,11020,11020,11020,49
|
|
20230724,131900,1422990490,11020,11030,11030,11020,687
|
|
20230724,131800,1415419630,11030,11030,11030,11030,31
|
|
20230724,131700,1415077700,11020,11020,11020,11020,1115
|
|
20230724,131600,1402790400,11020,11020,11020,11010,820
|
|
20230724,131500,1393756570,11020,11010,11020,11010,363
|
|
20230724,131400,1389759920,11010,11020,11020,11010,55
|
|
20230724,131300,1389154360,11010,11010,11010,11010,0
|
|
20230724,131200,1389154360,11010,11020,11030,11010,11075
|
|
20230724,131100,1267172460,11020,11020,11020,11020,21
|
|
20230724,131000,1266941040,11020,11030,11030,11020,240
|
|
20230724,130900,1264294340,11030,11030,11030,11030,92
|
|
20230724,130800,1263279580,11030,11030,11030,11030,0
|
|
20230724,130700,1263279580,11030,11030,11030,11020,1197
|
|
20230724,130600,1250085560,11040,11040,11040,11040,70
|
|
20230724,130500,1249312760,11040,11040,11040,11030,427
|
|
20230724,130400,1244599680,11040,11040,11040,11040,0
|
|
20230724,130300,1244599680,11040,11040,11040,11040,26
|
|
20230724,130200,1244312640,11040,11040,11040,11040,0
|
|
20230724,130100,1244312640,11040,11040,11040,11040,358
|
|
20230724,130000,1240360320,11040,11040,11040,11040,84
|
|
20230724,125900,1239432960,11040,11030,11040,11030,55
|
|
20230724,125800,1238826300,11030,11030,11030,11030,45
|
|
20230724,125700,1238329950,11030,11030,11030,11030,987
|
|
20230724,125600,1227443340,11030,11030,11030,11030,400
|
|
20230724,125500,1223031340,11030,11030,11030,11030,301
|
|
20230724,125400,1219711310,11020,11020,11020,11020,336
|
|
20230724,125300,1216008590,11030,11030,11030,11030,90
|
|
20230724,125200,1215015890,11020,11030,11030,11020,101
|
|
20230724,125100,1213902860,11030,11030,11030,11030,15
|
|
20230724,125000,1213737410,11030,11020,11030,11020,2
|
|
20230724,124900,1213715360,11020,11030,11030,11020,202
|
|
20230724,124800,1211487320,11030,11030,11030,11030,32
|
|
20230724,124700,1211134360,11030,11030,11030,11030,25
|
|
20230724,124600,1210858610,11030,11030,11030,11030,128
|
|
20230724,124500,1209446770,11030,11030,11030,11030,65
|
|
20230724,124400,1208729820,11030,11030,11030,11030,11
|
|
20230724,124300,1208608490,11030,11030,11030,11030,0
|
|
20230724,124200,1208608490,11030,11030,11030,11030,50
|
|
20230724,124100,1208056990,11030,11040,11040,11030,86
|
|
20230724,124000,1207108400,11030,11030,11030,11030,249
|
|
20230724,123900,1204361930,11030,11030,11040,11030,690
|
|
20230724,123800,1196751030,11030,11030,11030,11030,1267
|
|
20230724,123700,1182776020,11030,11030,11030,11030,101
|
|
20230724,123600,1181661990,11030,11030,11030,11030,0
|
|
20230724,123500,1181661990,11030,11030,11030,11030,0
|
|
20230724,123400,1181661990,11030,11040,11040,11030,251
|
|
20230724,123300,1178893450,11030,11030,11030,11030,100
|
|
20230724,123200,1177790450,11040,11040,11040,11040,0
|
|
20230724,123100,1177790450,11040,11040,11040,11040,0
|
|
20230724,123000,1177790450,11040,11040,11040,11030,34
|
|
20230724,122900,1177415410,11030,11030,11030,11030,5
|
|
20230724,122800,1177360260,11030,11050,11050,11030,143
|
|
20230724,122700,1175781230,11040,11040,11040,11040,55
|
|
20230724,122600,1175174030,11040,11040,11040,11040,1
|
|
20230724,122500,1175162990,11050,11040,11050,11040,133
|
|
20230724,122400,1173693670,11040,11040,11040,11030,72
|
|
20230724,122300,1172899000,11040,11040,11040,11040,1
|
|
20230724,122200,1172887960,11040,11040,11040,11040,200
|
|
20230724,122100,1170679960,11040,11040,11040,11040,0
|
|
20230724,122000,1170679960,11040,11040,11040,11040,339
|
|
20230724,121900,1166937400,11040,11040,11040,11040,195
|
|
20230724,121800,1164784600,11040,11040,11040,11040,1
|
|
20230724,121700,1164773560,11040,11040,11040,11040,0
|
|
20230724,121600,1164773560,11040,11040,11040,11040,23
|
|
20230724,121500,1164519640,11040,11040,11040,11040,61
|
|
20230724,121400,1163846200,11050,11050,11050,11050,9
|
|
20230724,121300,1163746750,11050,11050,11050,11050,3
|
|
20230724,121200,1163713600,11040,11040,11040,11040,64
|
|
20230724,121100,1163007040,11040,11040,11040,11030,7
|
|
20230724,121000,1162929770,11040,11040,11040,11040,15
|
|
20230724,120900,1162764170,11040,11040,11040,11040,43
|
|
20230724,120800,1162289450,11040,11040,11040,11040,105
|
|
20230724,120700,1161130250,11030,11040,11040,11030,1164
|
|
20230724,120600,1148288830,11050,11050,11050,11050,29
|
|
20230724,120500,1147968380,11050,11050,11050,11050,0
|
|
20230724,120400,1147968380,11050,11050,11050,11050,400
|
|
20230724,120300,1143548380,11050,11050,11050,11050,0
|
|
20230724,120200,1143548380,11050,11040,11050,11040,390
|
|
20230724,120100,1139242450,11040,11030,11040,11030,255
|
|
20230724,120000,1136429550,11030,11060,11060,11030,41
|
|
20230724,115900,1135976780,11050,11050,11050,11050,0
|
|
20230724,115800,1135976780,11050,11040,11050,11040,404
|
|
20230724,115700,1131514760,11030,11050,11050,11030,2509
|
|
20230724,115600,1103827980,11050,11050,11050,11050,5
|
|
20230724,115500,1103772730,11040,11050,11050,11040,113
|
|
20230724,115400,1102524610,11060,11060,11060,11060,0
|
|
20230724,115300,1102524610,11060,11040,11060,11040,1294
|
|
20230724,115200,1088228300,11040,11030,11040,11030,1536
|
|
20230724,115100,1071270980,11030,11030,11030,11030,150
|
|
20230724,115000,1069616480,11040,11040,11040,11040,11
|
|
20230724,114900,1069495040,11030,11030,11030,11030,293
|
|
20230724,114800,1066263250,11030,11030,11030,11030,0
|
|
20230724,114700,1066263250,11030,11030,11030,11030,9
|
|
20230724,114600,1066163980,11040,11030,11040,11030,70
|
|
20230724,114500,1065391850,11040,11030,11040,11030,81
|
|
20230724,114400,1064498410,11030,11040,11040,11030,370
|
|
20230724,114300,1060416610,11030,11030,11030,11030,200
|
|
20230724,114200,1058210610,11030,11030,11030,11030,79
|
|
20230724,114100,1057339240,11040,11040,11040,11040,113
|
|
20230724,114000,1056091720,11040,11040,11040,11030,1218
|
|
20230724,113900,1042656690,11040,11040,11040,11040,196
|
|
20230724,113800,1040492850,11040,11040,11040,11040,546
|
|
20230724,113700,1034465010,11060,11040,11060,11040,466
|
|
20230724,113600,1029316280,11050,11050,11060,11050,72
|
|
20230724,113500,1028520330,11050,11050,11050,11050,166
|
|
20230724,113400,1026686030,11050,11050,11050,11050,101
|
|
20230724,113300,1025569980,11050,11050,11050,11050,206
|
|
20230724,113200,1023293680,11050,11050,11050,11050,11
|
|
20230724,113100,1023172130,11050,11050,11050,11050,34
|
|
20230724,113000,1022796430,11040,11040,11040,11040,100
|
|
20230724,112900,1021692430,11050,11050,11050,11050,100
|
|
20230724,112800,1020587430,11080,11070,11080,11070,93
|
|
20230724,112700,1019557690,11070,11040,11070,11030,866
|
|
20230724,112600,1009984680,11040,11040,11040,11040,19
|
|
20230724,112500,1009774920,11040,11040,11040,11030,368
|
|
20230724,112400,1005712240,11040,11040,11040,11040,98
|
|
20230724,112300,1004630320,11040,11030,11040,11030,2473
|
|
20230724,112200,977352000,11030,11030,11030,11030,413
|
|
20230724,112100,972796610,11040,11040,11040,11040,193
|
|
20230724,112000,970665890,11040,11040,11050,11040,356
|
|
20230724,111900,966734200,11040,11050,11050,11040,2001
|
|
20230724,111800,944643150,11050,11050,11050,11050,0
|
|
20230724,111700,944643150,11050,11050,11050,11050,34
|
|
20230724,111600,944267450,11050,11050,11050,11050,1871
|
|
20230724,111500,923592900,11050,11050,11050,11050,1
|
|
20230724,111400,923581850,11050,11050,11050,11050,1012
|
|
20230724,111300,912399250,11050,11050,11050,11050,1
|
|
20230724,111200,912388200,11040,11040,11040,11040,50
|
|
20230724,111100,911836200,11040,11040,11050,11040,234
|
|
20230724,111000,909252720,11040,11040,11040,11040,13
|
|
20230724,110900,909109200,11040,11040,11050,11040,152
|
|
20230724,110800,907429640,11050,11040,11050,11040,422
|
|
20230724,110700,902770610,11040,11040,11040,11040,194
|
|
20230724,110600,900628850,11040,11040,11040,11040,32
|
|
20230724,110500,900275570,11040,11040,11040,11040,114
|
|
20230724,110400,899017010,11040,11040,11040,11040,52
|
|
20230724,110300,898442930,11040,11040,11040,11040,153
|
|
20230724,110200,896753810,11040,11040,11040,11040,0
|
|
20230724,110100,896753810,11040,11040,11040,11040,542
|
|
20230724,110000,890770130,11040,11040,11040,11040,1769
|
|
20230724,105900,871240370,11050,11050,11050,11050,1544
|
|
20230724,105800,854179170,11060,11060,11060,11060,108
|
|
20230724,105700,852984690,11050,11060,11060,11050,115
|
|
20230724,105600,851713500,11060,11060,11060,11060,265
|
|
20230724,105500,848782600,11060,11050,11060,11050,149
|
|
20230724,105400,847135150,11060,11060,11060,11060,0
|
|
20230724,105300,847135150,11060,11060,11060,11060,110
|
|
20230724,105200,845918550,11060,11060,11060,11060,14
|
|
20230724,105100,845763710,11050,11050,11050,11050,64
|
|
20230724,105000,845056510,11070,11070,11070,11070,0
|
|
20230724,104900,845056510,11070,11060,11070,11060,165
|
|
20230724,104800,843231490,11070,11070,11070,11070,9
|
|
20230724,104700,843131860,11060,11070,11070,11060,2
|
|
20230724,104600,843109730,11110,11110,11110,11110,0
|
|
20230724,104500,843109730,11110,11060,11110,11060,97
|
|
20230724,104400,842036840,11060,11090,11110,11060,531
|
|
20230724,104300,836152020,11090,11090,11090,11090,4
|
|
20230724,104200,836107660,11080,11080,11080,11080,140
|
|
20230724,104100,834556460,11090,11090,11090,11090,105
|
|
20230724,104000,833392010,11080,11080,11080,11080,0
|
|
20230724,103900,833392010,11080,11080,11080,11080,0
|
|
20230724,103800,833392010,11080,11070,11080,11070,55
|
|
20230724,103700,832782910,11070,11070,11070,11070,50
|
|
20230724,103600,832229410,11090,11090,11090,11080,16
|
|
20230724,103500,832052100,11090,11080,11090,11080,16
|
|
20230724,103400,831874670,11080,11070,11080,11070,208
|
|
20230724,103300,829570180,11080,11080,11080,11080,296
|
|
20230724,103200,826290500,11060,11060,11060,11060,738
|
|
20230724,103100,818128220,11050,11050,11050,11050,170
|
|
20230724,103000,816249720,11050,11050,11050,11050,230
|
|
20230724,102900,813708220,11060,11050,11060,11050,67
|
|
20230724,102800,812967730,11050,11050,11050,11050,168
|
|
20230724,102700,811111330,11050,11050,11050,11040,1911
|
|
20230724,102600,789998080,11050,11060,11060,11040,857
|
|
20230724,102500,780530600,11050,11050,11050,11050,0
|
|
20230724,102400,780530600,11050,11050,11050,11050,720
|
|
20230724,102300,772574600,11060,11060,11070,11050,175
|
|
20230724,102200,770638730,11060,11090,11090,11060,156
|
|
20230724,102100,768913250,11060,11080,11080,11060,229
|
|
20230724,102000,766377280,11080,11080,11080,11080,229
|
|
20230724,101900,763839960,11080,11090,11090,11080,41
|
|
20230724,101800,763385340,11090,11080,11090,11080,171
|
|
20230724,101700,761490650,11090,11080,11090,11080,51
|
|
20230724,101600,760925560,11080,11070,11080,11070,196
|
|
20230724,101500,758754030,11080,11070,11080,11070,3
|
|
20230724,101400,758720800,11070,11070,11070,11070,260
|
|
20230724,101300,755842600,11070,11070,11070,11070,0
|
|
20230724,101200,755842600,11070,11070,11070,11050,15
|
|
20230724,101100,755676650,11070,11060,11070,11050,317
|
|
20230724,101000,752170750,11070,11070,11070,11070,221
|
|
20230724,100900,749724280,11070,11070,11070,11070,54
|
|
20230724,100800,749126500,11040,11040,11040,11040,725
|
|
20230724,100700,741122500,11030,11020,11030,11020,518
|
|
20230724,100600,735413960,11020,11030,11030,11020,690
|
|
20230724,100500,727806110,11030,11040,11040,11020,407
|
|
20230724,100400,723315870,11040,11030,11040,11020,2255
|
|
20230724,100300,698424770,11030,11030,11030,11030,362
|
|
20230724,100200,694431910,11030,11030,11030,11030,455
|
|
20230724,100100,689413260,11030,11030,11030,11020,567
|
|
20230724,100000,683159890,11030,11030,11030,11020,4007
|
|
20230724,095900,638967000,11030,11030,11040,11030,427
|
|
20230724,095800,634255890,11030,11030,11030,11030,42
|
|
20230724,095700,633792630,11040,11050,11050,11040,253
|
|
20230724,095600,630999410,11040,11030,11050,11020,976
|
|
20230724,095500,620225900,11040,11030,11040,11020,1295
|
|
20230724,095400,605947440,11030,11040,11040,11020,1737
|
|
20230724,095300,586789420,11040,11040,11040,11030,100
|
|
20230724,095200,585686370,11040,11050,11060,11030,5854
|
|
20230724,095100,521054880,11060,11060,11060,11060,5
|
|
20230724,095000,520999580,11060,11060,11060,11050,45
|
|
20230724,094900,520502230,11060,11060,11060,11060,82
|
|
20230724,094800,519595310,11060,11070,11070,11060,631
|
|
20230724,094700,512616400,11070,11070,11070,11060,165
|
|
20230724,094600,510790510,11070,11070,11070,11070,500
|
|
20230724,094500,505255510,11110,11110,11110,11110,82
|
|
20230724,094400,504344490,11120,11120,11120,11120,0
|
|
20230724,094300,504344490,11120,11070,11120,11060,3
|
|
20230724,094200,504311240,11060,11080,11080,11060,658
|
|
20230724,094100,497024810,11080,11080,11080,11080,222
|
|
20230724,094000,494565050,11090,11080,11090,11080,209
|
|
20230724,093900,492248510,11080,11100,11100,11080,152
|
|
20230724,093800,490562470,11100,11090,11100,11090,60
|
|
20230724,093700,489896570,11090,11120,11120,11090,99
|
|
20230724,093600,488796410,11100,11100,11100,11100,80
|
|
20230724,093500,487908410,11080,11120,11120,11080,48
|
|
20230724,093400,487374690,11110,11130,11130,11110,51
|
|
20230724,093300,486807620,11130,11130,11130,11130,81
|
|
20230724,093200,485906090,11130,11110,11130,11110,353
|
|
20230724,093100,481978860,11110,11060,11110,11050,3889
|
|
20230724,093000,438947940,11060,11050,11060,11050,926
|
|
20230724,092900,428715220,11060,11060,11060,11050,299
|
|
20230724,092800,425411190,11060,11050,11060,11050,248
|
|
20230724,092700,422670530,11060,11050,11060,11050,34
|
|
20230724,092600,422294700,11060,11060,11060,11060,5
|
|
20230724,092500,422239400,11050,11070,11070,11050,854
|
|
20230724,092400,412792270,11070,11060,11070,11060,332
|
|
20230724,092300,409119080,11070,11060,11070,11050,978
|
|
20230724,092200,398308390,11060,11060,11060,11050,390
|
|
20230724,092100,393996570,11060,11060,11060,11050,763
|
|
20230724,092000,385559810,11060,11050,11060,11050,1023
|
|
20230724,091900,374255250,11050,11050,11050,11040,133
|
|
20230724,091800,372786620,11050,11050,11050,11050,498
|
|
20230724,091700,367283720,11050,11040,11050,11040,768
|
|
20230724,091600,358800830,11040,11040,11040,11040,233
|
|
20230724,091500,356228510,11040,11040,11050,11040,1632
|
|
20230724,091400,338204460,11030,11040,11040,11030,1602
|
|
20230724,091300,320519890,11040,11040,11040,11030,460
|
|
20230724,091200,315445080,11040,11060,11060,11030,4679
|
|
20230724,091100,263710500,11050,11060,11060,11040,2859
|
|
20230724,091000,232095030,11060,11050,11060,11050,1292
|
|
20230724,090900,217817160,11060,11060,11060,11050,840
|
|
20230724,090800,208527910,11070,11060,11070,11060,255
|
|
20230724,090700,205706930,11060,11070,11070,11050,5069
|
|
20230724,090600,149657580,11080,11110,11110,11070,4015
|
|
20230724,090500,105113200,11110,11110,11110,11110,778
|
|
20230724,090400,96469620,11110,11150,11150,11110,1451
|
|
20230724,090300,80348970,11120,11120,11150,11110,543
|
|
20230724,090200,74309640,11120,11150,11150,11120,1296
|
|
20230724,090100,59881560,11150,11230,11230,11150,3162
|
|
20230724,090000,24445510,11220,11220,11230,11220,2174
|