618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191500,2503105300,17260,17260,17260,17260,3767
|
|
20230724,191400,2503105300,17260,17260,17260,17260,0
|
|
20230724,191300,2503105300,17260,17260,17260,17260,0
|
|
20230724,191200,2503105300,17260,17260,17260,17260,0
|
|
20230724,191100,2503105300,17260,17260,17260,17260,0
|
|
20230724,191000,2503105300,17260,17260,17260,17260,0
|
|
20230724,190900,2503105300,17260,17260,17260,17260,0
|
|
20230724,190800,2503105300,17260,17260,17260,17260,0
|
|
20230724,190700,2503105300,17260,17260,17260,17260,0
|
|
20230724,190600,2503105300,17260,17260,17260,17260,0
|
|
20230724,190500,2503105300,17260,17260,17260,17260,0
|
|
20230724,190400,2503105300,17260,17260,17260,17260,0
|
|
20230724,190300,2503105300,17260,17260,17260,17260,0
|
|
20230724,190200,2503105300,17260,17260,17260,17260,0
|
|
20230724,190100,2503105300,17260,17260,17260,17260,0
|
|
20230724,190000,2503105300,17260,17260,17260,17260,0
|
|
20230724,185900,2503105300,17260,17260,17260,17260,0
|
|
20230724,185800,2503105300,17260,17260,17260,17260,0
|
|
20230724,185700,2503105300,17260,17260,17260,17260,0
|
|
20230724,185600,2503105300,17260,17260,17260,17260,0
|
|
20230724,185500,2503105300,17260,17260,17260,17260,0
|
|
20230724,185400,2503105300,17260,17260,17260,17260,0
|
|
20230724,185300,2503105300,17260,17260,17260,17260,0
|
|
20230724,185200,2503105300,17260,17260,17260,17260,0
|
|
20230724,185100,2503105300,17260,17260,17260,17260,0
|
|
20230724,185000,2503105300,17260,17260,17260,17260,0
|
|
20230724,184900,2503105300,17260,17260,17260,17260,0
|
|
20230724,184800,2503105300,17260,17260,17260,17260,0
|
|
20230724,184700,2503105300,17260,17260,17260,17260,0
|
|
20230724,184600,2503105300,17260,17260,17260,17260,0
|
|
20230724,184500,2503105300,17260,17260,17260,17260,3767
|
|
20230724,184400,2503105300,17260,17260,17260,17260,0
|
|
20230724,184300,2503105300,17260,17260,17260,17260,0
|
|
20230724,184200,2503105300,17260,17260,17260,17260,0
|
|
20230724,184100,2503105300,17260,17260,17260,17260,0
|
|
20230724,184000,2503105300,17260,17260,17260,17260,0
|
|
20230724,183900,2503105300,17260,17260,17260,17260,0
|
|
20230724,183800,2503105300,17260,17260,17260,17260,0
|
|
20230724,183700,2503105300,17260,17260,17260,17260,0
|
|
20230724,183600,2503105300,17260,17260,17260,17260,0
|
|
20230724,183500,2503105300,17260,17260,17260,17260,0
|
|
20230724,183400,2503105300,17260,17260,17260,17260,0
|
|
20230724,183300,2503105300,17260,17260,17260,17260,0
|
|
20230724,183200,2503105300,17260,17260,17260,17260,0
|
|
20230724,183100,2503105300,17260,17260,17260,17260,0
|
|
20230724,183000,2503105300,17260,17260,17260,17260,0
|
|
20230724,182900,2503105300,17260,17260,17260,17260,0
|
|
20230724,182800,2503105300,17260,17260,17260,17260,0
|
|
20230724,182700,2503105300,17260,17260,17260,17260,0
|
|
20230724,182600,2503105300,17260,17260,17260,17260,0
|
|
20230724,182500,2503105300,17260,17260,17260,17260,0
|
|
20230724,182400,2503105300,17260,17260,17260,17260,0
|
|
20230724,182300,2503105300,17260,17260,17260,17260,0
|
|
20230724,182200,2503105300,17260,17260,17260,17260,0
|
|
20230724,182100,2503105300,17260,17260,17260,17260,0
|
|
20230724,182000,2503105300,17260,17260,17260,17260,0
|
|
20230724,181900,2503105300,17260,17260,17260,17260,0
|
|
20230724,181800,2503105300,17260,17260,17260,17260,0
|
|
20230724,181700,2503105300,17260,17260,17260,17260,0
|
|
20230724,181600,2503105300,17260,17260,17260,17260,0
|
|
20230724,181500,2503105300,17260,17260,17260,17260,3767
|
|
20230724,181400,2503105300,17260,17260,17260,17260,0
|
|
20230724,181300,2503105300,17260,17260,17260,17260,0
|
|
20230724,181200,2503105300,17260,17260,17260,17260,0
|
|
20230724,181100,2503105300,17260,17260,17260,17260,0
|
|
20230724,181000,2503105300,17260,17260,17260,17260,0
|
|
20230724,180900,2503105300,17260,17260,17260,17260,0
|
|
20230724,180800,2503105300,17260,17260,17260,17260,0
|
|
20230724,180700,2503105300,17260,17260,17260,17260,0
|
|
20230724,180600,2503105300,17260,17260,17260,17260,0
|
|
20230724,180500,2503105300,17260,17260,17260,17260,0
|
|
20230724,180400,2503105300,17260,17260,17260,17260,0
|
|
20230724,180300,2503105300,17260,17260,17260,17260,0
|
|
20230724,180200,2503105300,17260,17260,17260,17260,0
|
|
20230724,180100,2503105300,17260,17260,17260,17260,0
|
|
20230724,180000,2503105300,17260,17260,17260,17260,0
|
|
20230724,175900,2503105300,17260,17260,17260,17260,0
|
|
20230724,175800,2503105300,17260,17260,17260,17260,0
|
|
20230724,175700,2503105300,17260,17260,17260,17260,0
|
|
20230724,175600,2503105300,17260,17260,17260,17260,0
|
|
20230724,175500,2503105300,17260,17260,17260,17260,0
|
|
20230724,175400,2503105300,17260,17260,17260,17260,0
|
|
20230724,175300,2503105300,17260,17260,17260,17260,0
|
|
20230724,175200,2503105300,17260,17260,17260,17260,0
|
|
20230724,175100,2503105300,17260,17260,17260,17260,0
|
|
20230724,175000,2503105300,17260,17260,17260,17260,0
|
|
20230724,174900,2503105300,17260,17260,17260,17260,0
|
|
20230724,174800,2503105300,17260,17260,17260,17260,0
|
|
20230724,174700,2503105300,17260,17260,17260,17260,0
|
|
20230724,174600,2503105300,17260,17260,17260,17260,0
|
|
20230724,174500,2503105300,17260,17260,17260,17260,3767
|
|
20230724,174400,2503105300,17260,17260,17260,17260,0
|
|
20230724,174300,2503105300,17260,17260,17260,17260,0
|
|
20230724,174200,2503105300,17260,17260,17260,17260,0
|
|
20230724,174100,2503105300,17260,17260,17260,17260,0
|
|
20230724,174000,2503105300,17260,17260,17260,17260,0
|
|
20230724,173900,2503105300,17260,17260,17260,17260,0
|
|
20230724,173800,2503105300,17260,17260,17260,17260,0
|
|
20230724,173700,2503105300,17260,17260,17260,17260,0
|
|
20230724,173600,2503105300,17260,17260,17260,17260,0
|
|
20230724,173500,2503105300,17260,17260,17260,17260,0
|
|
20230724,173400,2503105300,17260,17260,17260,17260,0
|
|
20230724,173300,2503105300,17260,17260,17260,17260,0
|
|
20230724,173200,2503105300,17260,17260,17260,17260,0
|
|
20230724,173100,2503105300,17260,17260,17260,17260,0
|
|
20230724,173000,2503105300,17260,17260,17260,17260,0
|
|
20230724,172900,2503105300,17260,17260,17260,17260,0
|
|
20230724,172800,2503105300,17260,17260,17260,17260,0
|
|
20230724,172700,2503105300,17260,17260,17260,17260,0
|
|
20230724,172600,2503105300,17260,17260,17260,17260,0
|
|
20230724,172500,2503105300,17260,17260,17260,17260,0
|
|
20230724,172400,2503105300,17260,17260,17260,17260,0
|
|
20230724,172300,2503105300,17260,17260,17260,17260,0
|
|
20230724,172200,2503105300,17260,17260,17260,17260,0
|
|
20230724,172100,2503105300,17260,17260,17260,17260,0
|
|
20230724,172000,2503105300,17260,17260,17260,17260,0
|
|
20230724,171900,2503105300,17260,17260,17260,17260,0
|
|
20230724,171800,2503105300,17260,17260,17260,17260,0
|
|
20230724,171700,2503105300,17260,17260,17260,17260,0
|
|
20230724,171600,2503105300,17260,17260,17260,17260,0
|
|
20230724,171500,2503105300,17260,17260,17260,17260,3767
|
|
20230724,171400,2503105300,17260,17260,17260,17260,0
|
|
20230724,171300,2503105300,17260,17260,17260,17260,0
|
|
20230724,171200,2503105300,17260,17260,17260,17260,0
|
|
20230724,171100,2503105300,17260,17260,17260,17260,0
|
|
20230724,171000,2503105300,17260,17260,17260,17260,0
|
|
20230724,170900,2503105300,17260,17260,17260,17260,0
|
|
20230724,170800,2503105300,17260,17260,17260,17260,0
|
|
20230724,170700,2503105300,17260,17260,17260,17260,0
|
|
20230724,170600,2503105300,17260,17260,17260,17260,0
|
|
20230724,170500,2503105300,17260,17260,17260,17260,0
|
|
20230724,170400,2503105300,17260,17260,17260,17260,0
|
|
20230724,170300,2503105300,17260,17260,17260,17260,0
|
|
20230724,170200,2503105300,17260,17260,17260,17260,0
|
|
20230724,170100,2503105300,17260,17260,17260,17260,0
|
|
20230724,170000,2503105300,17260,17260,17260,17260,0
|
|
20230724,165900,2503105300,17260,17260,17260,17260,0
|
|
20230724,165800,2503105300,17260,17260,17260,17260,0
|
|
20230724,165700,2503105300,17260,17260,17260,17260,0
|
|
20230724,165600,2503105300,17260,17260,17260,17260,0
|
|
20230724,165500,2503105300,17260,17260,17260,17260,0
|
|
20230724,165400,2503105300,17260,17260,17260,17260,0
|
|
20230724,165300,2503105300,17260,17260,17260,17260,0
|
|
20230724,165200,2503105300,17260,17260,17260,17260,0
|
|
20230724,165100,2503105300,17260,17260,17260,17260,0
|
|
20230724,165000,2503105300,17260,17260,17260,17260,0
|
|
20230724,164900,2503105300,17260,17260,17260,17260,0
|
|
20230724,164800,2503105300,17260,17260,17260,17260,0
|
|
20230724,164700,2503105300,17260,17260,17260,17260,0
|
|
20230724,164600,2503105300,17260,17260,17260,17260,0
|
|
20230724,164500,2503105300,17260,17260,17260,17260,3767
|
|
20230724,164400,2503105300,17260,17260,17260,17260,0
|
|
20230724,164300,2503105300,17260,17260,17260,17260,0
|
|
20230724,164200,2503105300,17260,17260,17260,17260,0
|
|
20230724,164100,2503105300,17260,17260,17260,17260,0
|
|
20230724,164000,2503105300,17260,17260,17260,17260,0
|
|
20230724,163900,2503105300,17260,17260,17260,17260,0
|
|
20230724,163800,2503105300,17260,17260,17260,17260,0
|
|
20230724,163700,2503105300,17260,17260,17260,17260,0
|
|
20230724,163600,2503105300,17260,17260,17260,17260,0
|
|
20230724,163500,2503105300,17260,17260,17260,17260,0
|
|
20230724,163400,2503105300,17260,17260,17260,17260,0
|
|
20230724,163300,2503105300,17260,17260,17260,17260,0
|
|
20230724,163200,2503105300,17260,17260,17260,17260,0
|
|
20230724,163100,2503105300,17260,17260,17260,17260,0
|
|
20230724,163000,2503105300,17260,17260,17260,17260,0
|
|
20230724,162900,2503105300,17260,17260,17260,17260,0
|
|
20230724,162800,2503105300,17260,17260,17260,17260,0
|
|
20230724,162700,2503105300,17260,17260,17260,17260,0
|
|
20230724,162600,2503105300,17260,17260,17260,17260,0
|
|
20230724,162500,2503105300,17260,17260,17260,17260,0
|
|
20230724,162400,2503105300,17260,17260,17260,17260,0
|
|
20230724,162300,2503105300,17260,17260,17260,17260,0
|
|
20230724,162200,2503105300,17260,17260,17260,17260,0
|
|
20230724,162100,2503105300,17260,17260,17260,17260,0
|
|
20230724,162000,2503105300,17260,17260,17260,17260,0
|
|
20230724,161900,2503105300,17260,17260,17260,17260,0
|
|
20230724,161800,2503105300,17260,17260,17260,17260,0
|
|
20230724,161700,2503105300,17260,17260,17260,17260,0
|
|
20230724,161600,2503105300,17260,17260,17260,17260,0
|
|
20230724,161500,2503105300,17260,17260,17260,17260,3767
|
|
20230724,161400,2503105300,17260,17260,17260,17260,0
|
|
20230724,161300,2503105300,17260,17260,17260,17260,0
|
|
20230724,161200,2503105300,17260,17260,17260,17260,0
|
|
20230724,161100,2503105300,17260,17260,17260,17260,0
|
|
20230724,161000,2503105300,17260,17260,17260,17260,0
|
|
20230724,160900,2503105300,17260,17260,17260,17260,0
|
|
20230724,160800,2503105300,17260,17260,17260,17260,0
|
|
20230724,160700,2503105300,17260,17260,17260,17260,0
|
|
20230724,160600,2503105300,17260,17260,17260,17260,0
|
|
20230724,160500,2503105300,17260,17260,17260,17260,0
|
|
20230724,160400,2503105300,17260,17260,17260,17260,0
|
|
20230724,160300,2503105300,17260,17260,17260,17260,0
|
|
20230724,160200,2503105300,17260,17260,17260,17260,0
|
|
20230724,160100,2503105300,17260,17260,17260,17260,0
|
|
20230724,160000,2503105300,17260,17260,17260,17260,0
|
|
20230724,155900,2503105300,17260,17260,17260,17260,0
|
|
20230724,155800,2503105300,17260,17260,17260,17260,0
|
|
20230724,155700,2503105300,17260,17260,17260,17260,0
|
|
20230724,155600,2503105300,17260,17260,17260,17260,0
|
|
20230724,155500,2503105300,17260,17260,17260,17260,0
|
|
20230724,155400,2503105300,17260,17260,17260,17260,0
|
|
20230724,155300,2503105300,17260,17260,17260,17260,0
|
|
20230724,155200,2503105300,17260,17260,17260,17260,0
|
|
20230724,155100,2503105300,17260,17260,17260,17260,0
|
|
20230724,155000,2503105300,17260,17260,17260,17260,0
|
|
20230724,154900,2503105300,17260,17260,17260,17260,0
|
|
20230724,154800,2503105300,17260,17260,17260,17260,0
|
|
20230724,154700,2503105300,17260,17260,17260,17260,0
|
|
20230724,154600,2503105300,17260,17260,17260,17260,0
|
|
20230724,154500,2503105300,17260,17260,17260,17260,3767
|
|
20230724,154400,2503105300,17260,17260,17260,17260,0
|
|
20230724,154300,2503105300,17260,17260,17260,17260,0
|
|
20230724,154200,2503105300,17260,17260,17260,17260,0
|
|
20230724,154100,2503105300,17260,17260,17260,17260,0
|
|
20230724,154000,2503105300,17260,17260,17260,17260,0
|
|
20230724,153900,2503105300,17260,17260,17260,17260,0
|
|
20230724,153800,2503105300,17260,17260,17260,17260,0
|
|
20230724,153700,2503105300,17260,17260,17260,17260,0
|
|
20230724,153600,2503105300,17260,17260,17260,17260,0
|
|
20230724,153500,2503105300,17260,17260,17260,17260,0
|
|
20230724,153400,2503105300,17260,17260,17260,17260,0
|
|
20230724,153300,2503105300,17260,17260,17260,17260,0
|
|
20230724,153200,2503105300,17260,17260,17260,17260,0
|
|
20230724,153100,2503105300,17260,17260,17260,17260,0
|
|
20230724,153000,2503105300,17260,17260,17260,17260,3767
|
|
20230724,152900,2438086880,17260,17260,17260,17260,0
|
|
20230724,152800,2438086880,17260,17260,17260,17260,0
|
|
20230724,152700,2438086880,17260,17260,17260,17260,0
|
|
20230724,152600,2438086880,17260,17260,17260,17260,0
|
|
20230724,152500,2438086880,17260,17260,17260,17260,0
|
|
20230724,152400,2438086880,17260,17260,17260,17260,0
|
|
20230724,152300,2438086880,17260,17260,17260,17260,0
|
|
20230724,152200,2438086880,17260,17260,17260,17260,0
|
|
20230724,152100,2438086880,17260,17260,17260,17260,0
|
|
20230724,152000,2438086880,17260,17260,17260,17260,0
|
|
20230724,151900,2438086880,17260,17160,17260,17100,5186
|
|
20230724,151800,2348947760,17160,17120,17160,17090,1242
|
|
20230724,151700,2327667630,17120,17110,17140,17110,74
|
|
20230724,151600,2326399600,17100,17110,17130,17100,143
|
|
20230724,151500,2323953780,17100,17100,17100,17100,0
|
|
20230724,151400,2323953780,17100,17130,17130,17100,224
|
|
20230724,151300,2320118960,17130,17130,17130,17120,160
|
|
20230724,151200,2317378260,17120,17130,17130,17120,179
|
|
20230724,151100,2314312000,17130,17130,17130,17130,783
|
|
20230724,151000,2300899210,17120,17100,17130,17100,788
|
|
20230724,150900,2287413060,17100,17100,17100,17100,66
|
|
20230724,150800,2286284460,17120,17030,17120,16980,3001
|
|
20230724,150700,2235258690,17020,17120,17130,17000,3344
|
|
20230724,150600,2178164840,17100,17120,17120,17100,359
|
|
20230724,150500,2172023930,17120,17100,17130,17100,363
|
|
20230724,150400,2165809390,17110,17080,17110,17080,542
|
|
20230724,150300,2156541800,17100,17110,17120,17100,126
|
|
20230724,150200,2154385580,17110,17120,17130,17110,139
|
|
20230724,150100,2152005830,17120,17120,17120,17120,204
|
|
20230724,150000,2148513350,17070,17120,17120,17060,142
|
|
20230724,145900,2146087920,17120,17110,17120,17080,21
|
|
20230724,145800,2145728860,17000,17110,17110,17000,2401
|
|
20230724,145700,2104902290,17090,17110,17130,17090,114
|
|
20230724,145600,2102951070,17130,17130,17130,17130,33
|
|
20230724,145500,2102385780,17130,17130,17130,17130,318
|
|
20230724,145400,2096938440,17050,17130,17130,17030,10
|
|
20230724,145300,2096767960,16980,16980,16980,16980,1663
|
|
20230724,145200,2068530220,16980,17140,17140,16980,3811
|
|
20230724,145100,2003695550,17100,17080,17140,17080,1043
|
|
20230724,145000,1985862950,17080,16990,17080,16990,1971
|
|
20230724,144900,1952374570,16990,16990,16990,16980,786
|
|
20230724,144800,1939020600,16990,17090,17100,16980,4539
|
|
20230724,144700,1861860430,17100,17110,17110,17090,153
|
|
20230724,144600,1859244520,17110,17200,17200,17100,919
|
|
20230724,144500,1843519040,17200,17150,17210,17120,34
|
|
20230724,144400,1842935770,17120,17150,17150,17100,1015
|
|
20230724,144300,1825556410,17140,17170,17220,17140,1556
|
|
20230724,144200,1798849340,17160,17140,17160,17090,913
|
|
20230724,144100,1783191750,17140,16990,17140,16990,3977
|
|
20230724,144000,1715610230,16990,17160,17160,16990,7736
|
|
20230724,143900,1583916370,17190,17120,17190,17060,4570
|
|
20230724,143800,1505841430,17170,17180,17180,17110,2848
|
|
20230724,143700,1457069390,17180,17230,17230,17180,961
|
|
20230724,143600,1440537840,17210,17250,17250,17200,2508
|
|
20230724,143500,1397371370,17380,17300,17380,17210,2689
|
|
20230724,143400,1351027940,17270,17390,17390,17270,1000
|
|
20230724,143300,1333694230,17400,17400,17400,17400,68
|
|
20230724,143200,1332511030,17400,17410,17410,17400,74
|
|
20230724,143100,1331222930,17420,17420,17420,17420,40
|
|
20230724,143000,1330526130,17430,17430,17430,17430,1
|
|
20230724,142900,1330508700,17400,17400,17400,17400,0
|
|
20230724,142800,1330508700,17400,17400,17400,17400,0
|
|
20230724,142700,1330508700,17400,17400,17400,17400,0
|
|
20230724,142600,1330508700,17400,17400,17400,17400,3
|
|
20230724,142500,1330456500,17390,17390,17390,17390,3
|
|
20230724,142400,1330404330,17390,17390,17390,17390,60
|
|
20230724,142300,1329360930,17390,17390,17390,17390,0
|
|
20230724,142200,1329360930,17390,17370,17390,17370,78
|
|
20230724,142100,1328006050,17370,17440,17460,17370,1667
|
|
20230724,142000,1298983020,17440,17400,17440,17400,18
|
|
20230724,141900,1298669780,17400,17440,17440,17400,317
|
|
20230724,141800,1293150680,17440,17470,17470,17440,157
|
|
20230724,141700,1290409430,17490,17490,17490,17490,0
|
|
20230724,141600,1290409430,17490,17490,17490,17490,27
|
|
20230724,141500,1289937200,17470,17470,17470,17470,0
|
|
20230724,141400,1289937200,17470,17470,17470,17470,75
|
|
20230724,141300,1288626950,17470,17470,17470,17470,0
|
|
20230724,141200,1288626950,17470,17470,17470,17470,0
|
|
20230724,141100,1288626950,17470,17470,17470,17470,6
|
|
20230724,141000,1288522130,17460,17460,17460,17460,94
|
|
20230724,140900,1286880890,17460,17460,17460,17460,0
|
|
20230724,140800,1286880890,17460,17460,17460,17460,0
|
|
20230724,140700,1286880890,17460,17460,17460,17460,0
|
|
20230724,140600,1286880890,17460,17460,17460,17460,4
|
|
20230724,140500,1286811050,17490,17490,17490,17490,4
|
|
20230724,140400,1286741090,17490,17490,17490,17490,18
|
|
20230724,140300,1286426270,17460,17460,17460,17460,2
|
|
20230724,140200,1286391350,17460,17420,17460,17420,142
|
|
20230724,140100,1283917670,17420,17420,17420,17420,2
|
|
20230724,140000,1283882830,17500,17410,17500,17410,100
|
|
20230724,135900,1282132950,17500,17390,17500,17390,400
|
|
20230724,135800,1275135340,17390,17390,17390,17390,0
|
|
20230724,135700,1275135340,17390,17380,17390,17380,30
|
|
20230724,135600,1274613930,17380,17350,17380,17350,40
|
|
20230724,135500,1273918970,17340,17320,17340,17320,130
|
|
20230724,135400,1271664850,17320,17310,17320,17310,42
|
|
20230724,135300,1270937480,17280,17280,17280,17280,0
|
|
20230724,135200,1270937480,17280,17280,17280,17280,1
|
|
20230724,135100,1270920200,17280,17280,17280,17280,1
|
|
20230724,135000,1270902920,17250,17300,17300,17250,184
|
|
20230724,134900,1267723220,17290,17270,17290,17270,234
|
|
20230724,134800,1263682020,17270,17270,17270,17270,368
|
|
20230724,134700,1257326660,17270,17270,17270,17270,3
|
|
20230724,134600,1257274850,17290,17290,17290,17270,54
|
|
20230724,134500,1256341690,17270,17260,17270,17230,48
|
|
20230724,134400,1255513930,17260,17260,17260,17260,0
|
|
20230724,134300,1255513930,17260,17280,17280,17230,191
|
|
20230724,134200,1252222080,17280,17240,17280,17240,34
|
|
20230724,134100,1251635600,17240,17240,17240,17240,4
|
|
20230724,134000,1251566640,17250,17300,17300,17250,59
|
|
20230724,133900,1250548170,17300,17270,17300,17270,31
|
|
20230724,133800,1250012210,17270,17280,17280,17240,1001
|
|
20230724,133700,1232734580,17280,17320,17330,17280,562
|
|
20230724,133600,1223009840,17310,17360,17360,17310,328
|
|
20230724,133500,1217321160,17380,17380,17380,17380,25
|
|
20230724,133400,1216886660,17380,17380,17380,17380,0
|
|
20230724,133300,1216886660,17380,17380,17380,17380,7
|
|
20230724,133200,1216765000,17350,17350,17350,17350,0
|
|
20230724,133100,1216765000,17350,17420,17420,17350,1594
|
|
20230724,133000,1189035830,17420,17450,17450,17420,236
|
|
20230724,132900,1184919970,17450,17480,17480,17450,278
|
|
20230724,132800,1180064980,17480,17480,17480,17480,3
|
|
20230724,132700,1180012540,17480,17480,17480,17480,0
|
|
20230724,132600,1180012540,17480,17480,17480,17480,0
|
|
20230724,132500,1180012540,17480,17480,17480,17480,4
|
|
20230724,132400,1179942620,17480,17480,17480,17480,0
|
|
20230724,132300,1179942620,17480,17490,17490,17480,94
|
|
20230724,132200,1178299290,17500,17500,17500,17500,25
|
|
20230724,132100,1177861790,17500,17500,17500,17500,0
|
|
20230724,132000,1177861790,17500,17500,17500,17490,231
|
|
20230724,131900,1173819300,17500,17500,17500,17500,0
|
|
20230724,131800,1173819300,17500,17500,17500,17500,102
|
|
20230724,131700,1172034300,17500,17500,17500,17500,32
|
|
20230724,131600,1171474300,17500,17500,17500,17500,10
|
|
20230724,131500,1171299300,17500,17500,17500,17500,1
|
|
20230724,131400,1171281800,17500,17500,17500,17500,0
|
|
20230724,131300,1171281800,17500,17500,17500,17500,2
|
|
20230724,131200,1171246800,17500,17500,17500,17500,41
|
|
20230724,131100,1170529300,17480,17480,17480,17480,35
|
|
20230724,131000,1169917500,17500,17500,17500,17500,60
|
|
20230724,130900,1168867500,17500,17500,17500,17500,2
|
|
20230724,130800,1168832500,17500,17510,17510,17500,79
|
|
20230724,130700,1167449710,17510,17510,17510,17510,1
|
|
20230724,130600,1167432200,17510,17510,17510,17510,96
|
|
20230724,130500,1165751240,17510,17510,17510,17510,1
|
|
20230724,130400,1165733730,17510,17510,17510,17510,0
|
|
20230724,130300,1165733730,17510,17500,17520,17500,64
|
|
20230724,130200,1164612640,17480,17480,17480,17480,0
|
|
20230724,130100,1164612640,17480,17480,17480,17480,132
|
|
20230724,130000,1162305280,17470,17470,17470,17470,30
|
|
20230724,125900,1161781180,17470,17470,17470,17470,1
|
|
20230724,125800,1161763710,17470,17470,17470,17470,0
|
|
20230724,125700,1161763710,17470,17470,17470,17470,0
|
|
20230724,125600,1161763710,17470,17480,17480,17470,90
|
|
20230724,125500,1160191360,17470,17470,17470,17470,0
|
|
20230724,125400,1160191360,17470,17480,17480,17470,7
|
|
20230724,125300,1160069060,17490,17500,17500,17490,3
|
|
20230724,125200,1160016580,17520,17520,17520,17520,0
|
|
20230724,125100,1160016580,17520,17520,17520,17520,0
|
|
20230724,125000,1160016580,17520,17520,17520,17520,6
|
|
20230724,124900,1159911460,17520,17520,17520,17520,0
|
|
20230724,124800,1159911460,17520,17520,17520,17520,0
|
|
20230724,124700,1159911460,17520,17500,17520,17500,13
|
|
20230724,124600,1159683740,17470,17500,17500,17470,2
|
|
20230724,124500,1159648770,17500,17500,17500,17500,0
|
|
20230724,124400,1159648770,17500,17500,17500,17500,250
|
|
20230724,124300,1155273770,17500,17500,17500,17500,0
|
|
20230724,124200,1155273770,17500,17500,17500,17500,1
|
|
20230724,124100,1155256270,17470,17470,17470,17470,1
|
|
20230724,124000,1155238800,17470,17470,17470,17470,0
|
|
20230724,123900,1155238800,17470,17470,17470,17470,0
|
|
20230724,123800,1155238800,17470,17470,17470,17470,0
|
|
20230724,123700,1155238800,17470,17490,17490,17470,87
|
|
20230724,123600,1153718890,17470,17470,17470,17470,19
|
|
20230724,123500,1153386960,17520,17520,17520,17520,0
|
|
20230724,123400,1153386960,17520,17520,17520,17520,0
|
|
20230724,123300,1153386960,17520,17490,17520,17490,2
|
|
20230724,123200,1153351950,17440,17440,17440,17440,1
|
|
20230724,123100,1153334510,17430,17470,17470,17410,126
|
|
20230724,123000,1151138950,17440,17430,17440,17430,281
|
|
20230724,122900,1146240940,17430,17430,17430,17430,0
|
|
20230724,122800,1146240940,17430,17470,17470,17420,234
|
|
20230724,122700,1142164580,17470,17470,17470,17400,2048
|
|
20230724,122600,1106506570,17480,17540,17540,17480,591
|
|
20230724,122500,1096165780,17540,17540,17540,17540,0
|
|
20230724,122400,1096165780,17540,17540,17540,17540,10
|
|
20230724,122300,1095990380,17540,17540,17540,17540,0
|
|
20230724,122200,1095990380,17540,17540,17540,17540,30
|
|
20230724,122100,1095464180,17530,17530,17530,17530,0
|
|
20230724,122000,1095464180,17530,17530,17530,17530,0
|
|
20230724,121900,1095464180,17530,17530,17530,17530,0
|
|
20230724,121800,1095464180,17530,17530,17530,17530,0
|
|
20230724,121700,1095464180,17530,17530,17530,17530,0
|
|
20230724,121600,1095464180,17530,17570,17570,17530,268
|
|
20230724,121500,1090758040,17570,17570,17570,17570,4
|
|
20230724,121400,1090687760,17570,17570,17570,17570,3
|
|
20230724,121300,1090635050,17610,17610,17610,17610,0
|
|
20230724,121200,1090635050,17610,17610,17610,17610,0
|
|
20230724,121100,1090635050,17610,17610,17610,17610,50
|
|
20230724,121000,1089754550,17620,17560,17620,17560,2
|
|
20230724,120900,1089719370,17530,17530,17530,17530,6
|
|
20230724,120800,1089614190,17530,17530,17530,17530,64
|
|
20230724,120700,1088492270,17570,17520,17570,17520,107
|
|
20230724,120600,1086615280,17530,17530,17530,17530,0
|
|
20230724,120500,1086615280,17530,17530,17530,17530,0
|
|
20230724,120400,1086615280,17530,17530,17530,17530,0
|
|
20230724,120300,1086615280,17530,17530,17530,17530,28
|
|
20230724,120200,1086124440,17530,17530,17530,17530,0
|
|
20230724,120100,1086124440,17530,17530,17530,17530,2
|
|
20230724,120000,1086089380,17530,17530,17530,17530,4
|
|
20230724,115900,1086019260,17530,17530,17530,17530,9
|
|
20230724,115800,1085861490,17530,17530,17530,17530,1
|
|
20230724,115700,1085843960,17530,17530,17530,17500,26
|
|
20230724,115600,1085388570,17530,17530,17530,17530,0
|
|
20230724,115500,1085388570,17530,17530,17530,17530,954
|
|
20230724,115400,1068664950,17540,17540,17540,17540,1
|
|
20230724,115300,1068647410,17540,17540,17540,17530,13
|
|
20230724,115200,1068419400,17540,17550,17550,17540,20
|
|
20230724,115100,1068068410,17550,17550,17550,17550,0
|
|
20230724,115000,1068068410,17550,17550,17550,17550,0
|
|
20230724,114900,1068068410,17550,17550,17550,17550,1
|
|
20230724,114800,1068050860,17530,17540,17540,17530,27
|
|
20230724,114700,1067577350,17540,17550,17550,17540,146
|
|
20230724,114600,1065015420,17580,17580,17580,17580,16
|
|
20230724,114500,1064734140,17580,17580,17580,17580,111
|
|
20230724,114400,1062782760,17580,17580,17580,17580,3
|
|
20230724,114300,1062730020,17550,17550,17550,17550,132
|
|
20230724,114200,1060413420,17550,17550,17550,17550,0
|
|
20230724,114100,1060413420,17550,17550,17550,17540,9
|
|
20230724,114000,1060255490,17550,17550,17550,17550,7
|
|
20230724,113900,1060132640,17550,17580,17580,17550,139
|
|
20230724,113800,1057692440,17580,17580,17580,17580,1
|
|
20230724,113700,1057674860,17550,17580,17580,17550,152
|
|
20230724,113600,1055007200,17530,17530,17530,17530,1
|
|
20230724,113500,1054989670,17530,17530,17530,17530,24
|
|
20230724,113400,1054568950,17530,17530,17530,17530,1
|
|
20230724,113300,1054551420,17530,17530,17530,17530,3
|
|
20230724,113200,1054498830,17530,17530,17540,17530,19
|
|
20230724,113100,1054165720,17500,17530,17530,17500,100
|
|
20230724,113000,1052414630,17530,17530,17530,17530,0
|
|
20230724,112900,1052414630,17530,17560,17560,17530,501
|
|
20230724,112800,1043632070,17550,17590,17590,17550,63
|
|
20230724,112700,1042525320,17620,17520,17620,17520,557
|
|
20230724,112600,1032755460,17520,17500,17520,17490,141
|
|
20230724,112500,1030285420,17500,17500,17500,17500,37
|
|
20230724,112400,1029637920,17500,17500,17500,17500,77
|
|
20230724,112300,1028290420,17500,17500,17500,17500,0
|
|
20230724,112200,1028290420,17500,17500,17500,17500,0
|
|
20230724,112100,1028290420,17500,17500,17500,17500,0
|
|
20230724,112000,1028290420,17500,17500,17500,17500,1
|
|
20230724,111900,1028272920,17470,17510,17520,17470,306
|
|
20230724,111800,1022921360,17520,17490,17520,17490,627
|
|
20230724,111700,1011952210,17490,17510,17510,17490,490
|
|
20230724,111600,1003380690,17500,17500,17500,17490,451
|
|
20230724,111500,995490600,17520,17520,17520,17520,1
|
|
20230724,111400,995473080,17500,17510,17510,17470,432
|
|
20230724,111300,987923870,17510,17510,17510,17510,0
|
|
20230724,111200,987923870,17510,17560,17560,17510,69
|
|
20230724,111100,986714290,17560,17530,17560,17530,262
|
|
20230724,111000,982120110,17530,17600,17600,17530,532
|
|
20230724,110900,972778140,17620,17620,17630,17620,53
|
|
20230724,110800,971844160,17700,17590,17700,17590,57
|
|
20230724,110700,970841400,17590,17650,17650,17590,52
|
|
20230724,110600,969923740,17710,17680,17710,17680,2
|
|
20230724,110500,969888350,17700,17680,17700,17680,16
|
|
20230724,110400,969605280,17650,17690,17690,17650,14
|
|
20230724,110300,969358100,17680,17660,17700,17660,29
|
|
20230724,110200,968845870,17660,17580,17660,17580,672
|
|
20230724,110100,957009150,17580,17490,17590,17490,1503
|
|
20230724,110000,930596010,17460,17460,17460,17460,152
|
|
20230724,105900,927942090,17460,17460,17460,17460,10
|
|
20230724,105800,927767490,17450,17490,17490,17450,107
|
|
20230724,105700,925900160,17460,17460,17460,17460,0
|
|
20230724,105600,925900160,17460,17500,17500,17460,55
|
|
20230724,105500,924938140,17480,17480,17520,17480,3
|
|
20230724,105400,924885660,17480,17480,17480,17480,18
|
|
20230724,105300,924571020,17480,17450,17480,17450,215
|
|
20230724,105200,920819240,17450,17450,17450,17450,56
|
|
20230724,105100,919842040,17450,17460,17520,17430,370
|
|
20230724,105000,913369330,17430,17400,17430,17400,21
|
|
20230724,104900,913003600,17400,17430,17430,17400,254
|
|
20230724,104800,908576590,17450,17430,17450,17430,5
|
|
20230724,104700,908489400,17500,17460,17500,17460,100
|
|
20230724,104600,906741440,17430,17420,17430,17420,4
|
|
20230724,104500,906671730,17410,17370,17500,17370,205
|
|
20230724,104400,903096390,17390,17360,17400,17360,1449
|
|
20230724,104300,877904460,17350,17350,17350,17350,20
|
|
20230724,104200,877557460,17350,17350,17350,17350,1
|
|
20230724,104100,877540110,17370,17350,17370,17350,5
|
|
20230724,104000,877453280,17350,17370,17370,17350,65
|
|
20230724,103900,876325510,17350,17370,17370,17350,103
|
|
20230724,103800,874536480,17370,17350,17370,17350,145
|
|
20230724,103700,872017850,17390,17370,17390,17370,19
|
|
20230724,103600,871687460,17370,17370,17390,17370,3
|
|
20230724,103500,871635330,17340,17340,17340,17340,1
|
|
20230724,103400,871617990,17390,17310,17390,17310,109
|
|
20230724,103300,869727940,17310,17300,17390,17290,379
|
|
20230724,103200,863160300,17310,17370,17380,17300,2483
|
|
20230724,103100,820156010,17360,17350,17380,17350,1098
|
|
20230724,103000,801103070,17340,17320,17380,17320,270
|
|
20230724,102900,796426590,17320,17310,17320,17300,691
|
|
20230724,102800,784468500,17280,17280,17340,17280,2520
|
|
20230724,102700,740903000,17280,17230,17290,17210,1997
|
|
20230724,102600,706418160,17270,17370,17370,17210,6268
|
|
20230724,102500,597992760,17380,17380,17380,17380,11
|
|
20230724,102400,597801580,17380,17390,17390,17380,332
|
|
20230724,102300,592031410,17390,17410,17420,17360,821
|
|
20230724,102200,577762180,17410,17400,17410,17400,8
|
|
20230724,102100,577622930,17400,17400,17400,17400,8
|
|
20230724,102000,577483730,17400,17430,17430,17400,220
|
|
20230724,101900,573655400,17430,17450,17450,17430,10
|
|
20230724,101800,573481080,17460,17500,17500,17460,338
|
|
20230724,101700,567577730,17510,17510,17510,17510,3
|
|
20230724,101600,567525200,17540,17510,17540,17510,13
|
|
20230724,101500,567297520,17530,17510,17530,17510,87
|
|
20230724,101400,565773250,17550,17550,17550,17550,9
|
|
20230724,101300,565615300,17530,17530,17530,17530,2
|
|
20230724,101200,565580240,17490,17450,17490,17450,243
|
|
20230724,101100,561338170,17420,17420,17420,17420,0
|
|
20230724,101000,561338170,17420,17400,17470,17400,24
|
|
20230724,100900,560920400,17410,17410,17410,17410,534
|
|
20230724,100800,551623460,17410,17450,17470,17400,644
|
|
20230724,100700,540413850,17450,17430,17450,17430,113
|
|
20230724,100600,538442740,17440,17440,17440,17440,0
|
|
20230724,100500,538442740,17440,17420,17440,17420,27
|
|
20230724,100400,537972140,17400,17400,17400,17400,104
|
|
20230724,100300,536162540,17400,17400,17400,17400,33
|
|
20230724,100200,535588340,17400,17380,17400,17380,2383
|
|
20230724,100100,494142000,17370,17380,17400,17370,852
|
|
20230724,100000,479335100,17400,17380,17400,17380,114
|
|
20230724,095900,477353520,17380,17400,17400,17380,482
|
|
20230724,095800,468973600,17400,17400,17400,17390,189
|
|
20230724,095700,465685160,17400,17400,17400,17380,666
|
|
20230724,095600,454098160,17400,17400,17400,17380,1812
|
|
20230724,095500,422576070,17400,17400,17400,17400,191
|
|
20230724,095400,419252670,17400,17400,17430,17370,617
|
|
20230724,095300,408522360,17400,17440,17440,17390,364
|
|
20230724,095200,402186220,17450,17450,17450,17450,18
|
|
20230724,095100,401872120,17440,17480,17480,17400,3293
|
|
20230724,095000,344488180,17490,17550,17550,17470,5719
|
|
20230724,094900,244382030,17550,17550,17550,17540,110
|
|
20230724,094800,242451910,17550,17540,17550,17530,82
|
|
20230724,094700,241013780,17540,17570,17570,17540,2233
|
|
20230724,094600,201840270,17580,17560,17580,17560,92
|
|
20230724,094500,200224570,17560,17600,17600,17560,1055
|
|
20230724,094400,181659550,17600,17640,17640,17600,463
|
|
20230724,094300,173493340,17640,17640,17640,17640,66
|
|
20230724,094200,172329100,17640,17650,17660,17640,51
|
|
20230724,094100,171429420,17640,17640,17660,17640,94
|
|
20230724,094000,169771220,17640,17680,17680,17640,55
|
|
20230724,093900,168800050,17700,17700,17700,17700,51
|
|
20230724,093800,167897350,17700,17700,17700,17700,0
|
|
20230724,093700,167897350,17700,17700,17700,17700,41
|
|
20230724,093600,167171650,17710,17770,17770,17710,457
|
|
20230724,093500,159065320,17770,17790,17790,17770,26
|
|
20230724,093400,158603280,17790,17790,17790,17790,18
|
|
20230724,093300,158283060,17770,17770,17770,17770,1
|
|
20230724,093200,158265290,17740,17730,18000,17730,465
|
|
20230724,093100,149950660,17730,17730,17740,17730,88
|
|
20230724,093000,148389560,17750,17750,17750,17750,41
|
|
20230724,092900,147661810,17750,17710,17750,17710,18
|
|
20230724,092800,147342630,17710,17670,17710,17650,426
|
|
20230724,092700,139798320,17640,17640,17640,17640,1
|
|
20230724,092600,139780680,17630,17630,17630,17630,103
|
|
20230724,092500,137964790,17620,17610,17630,17610,504
|
|
20230724,092400,129079360,17600,17610,17610,17580,158
|
|
20230724,092300,126298580,17610,17620,17640,17610,59
|
|
20230724,092200,125259370,17630,17630,17640,17630,41
|
|
20230724,092100,124536530,17630,17550,17630,17550,55
|
|
20230724,092000,123568690,17550,17540,17570,17540,233
|
|
20230724,091900,119481710,17540,17530,17540,17530,350
|
|
20230724,091800,113346130,17530,17530,17530,17530,0
|
|
20230724,091700,113346130,17530,17540,17570,17520,589
|
|
20230724,091600,103023920,17580,17580,17580,17580,276
|
|
20230724,091500,98171840,17580,17600,17600,17580,18
|
|
20230724,091400,97855290,17600,17580,17600,17570,36
|
|
20230724,091300,97222330,17530,17530,17700,17520,34
|
|
20230724,091200,96625980,17530,17540,17550,17530,167
|
|
20230724,091100,93695780,17540,17530,17540,17530,650
|
|
20230724,091000,82301230,17530,17510,17540,17510,844
|
|
20230724,090900,67515160,17520,17540,17540,17520,359
|
|
20230724,090800,61223090,17530,17540,17540,17530,423
|
|
20230724,090700,53805370,17540,17520,17550,17510,442
|
|
20230724,090600,46060770,17540,17550,17550,17530,804
|
|
20230724,090500,31955920,17550,17650,17650,17550,674
|
|
20230724,090400,20099190,17700,17730,17730,17700,131
|
|
20230724,090300,17778310,17730,17810,17810,17730,617
|
|
20230724,090200,6834450,17810,17810,17810,17810,1
|
|
20230724,090100,6816640,17820,17850,17850,17820,274
|
|
20230724,090000,1933200,17900,17900,17900,17900,108
|