618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191500,1849398640,16370,16370,16370,16370,1045
|
|
20230724,191400,1849398640,16370,16370,16370,16370,0
|
|
20230724,191300,1849398640,16370,16370,16370,16370,0
|
|
20230724,191200,1849398640,16370,16370,16370,16370,0
|
|
20230724,191100,1849398640,16370,16370,16370,16370,0
|
|
20230724,191000,1849398640,16370,16370,16370,16370,0
|
|
20230724,190900,1849398640,16370,16370,16370,16370,0
|
|
20230724,190800,1849398640,16370,16370,16370,16370,0
|
|
20230724,190700,1849398640,16370,16370,16370,16370,0
|
|
20230724,190600,1849398640,16370,16370,16370,16370,0
|
|
20230724,190500,1849398640,16370,16370,16370,16370,0
|
|
20230724,190400,1849398640,16370,16370,16370,16370,0
|
|
20230724,190300,1849398640,16370,16370,16370,16370,0
|
|
20230724,190200,1849398640,16370,16370,16370,16370,0
|
|
20230724,190100,1849398640,16370,16370,16370,16370,0
|
|
20230724,190000,1849398640,16370,16370,16370,16370,0
|
|
20230724,185900,1849398640,16370,16370,16370,16370,0
|
|
20230724,185800,1849398640,16370,16370,16370,16370,0
|
|
20230724,185700,1849398640,16370,16370,16370,16370,0
|
|
20230724,185600,1849398640,16370,16370,16370,16370,0
|
|
20230724,185500,1849398640,16370,16370,16370,16370,0
|
|
20230724,185400,1849398640,16370,16370,16370,16370,0
|
|
20230724,185300,1849398640,16370,16370,16370,16370,0
|
|
20230724,185200,1849398640,16370,16370,16370,16370,0
|
|
20230724,185100,1849398640,16370,16370,16370,16370,0
|
|
20230724,185000,1849398640,16370,16370,16370,16370,0
|
|
20230724,184900,1849398640,16370,16370,16370,16370,0
|
|
20230724,184800,1849398640,16370,16370,16370,16370,0
|
|
20230724,184700,1849398640,16370,16370,16370,16370,0
|
|
20230724,184600,1849398640,16370,16370,16370,16370,0
|
|
20230724,184500,1849398640,16370,16370,16370,16370,1045
|
|
20230724,184400,1849398640,16370,16370,16370,16370,0
|
|
20230724,184300,1849398640,16370,16370,16370,16370,0
|
|
20230724,184200,1849398640,16370,16370,16370,16370,0
|
|
20230724,184100,1849398640,16370,16370,16370,16370,0
|
|
20230724,184000,1849398640,16370,16370,16370,16370,0
|
|
20230724,183900,1849398640,16370,16370,16370,16370,0
|
|
20230724,183800,1849398640,16370,16370,16370,16370,0
|
|
20230724,183700,1849398640,16370,16370,16370,16370,0
|
|
20230724,183600,1849398640,16370,16370,16370,16370,0
|
|
20230724,183500,1849398640,16370,16370,16370,16370,0
|
|
20230724,183400,1849398640,16370,16370,16370,16370,0
|
|
20230724,183300,1849398640,16370,16370,16370,16370,0
|
|
20230724,183200,1849398640,16370,16370,16370,16370,0
|
|
20230724,183100,1849398640,16370,16370,16370,16370,0
|
|
20230724,183000,1849398640,16370,16370,16370,16370,0
|
|
20230724,182900,1849398640,16370,16370,16370,16370,0
|
|
20230724,182800,1849398640,16370,16370,16370,16370,0
|
|
20230724,182700,1849398640,16370,16370,16370,16370,0
|
|
20230724,182600,1849398640,16370,16370,16370,16370,0
|
|
20230724,182500,1849398640,16370,16370,16370,16370,0
|
|
20230724,182400,1849398640,16370,16370,16370,16370,0
|
|
20230724,182300,1849398640,16370,16370,16370,16370,0
|
|
20230724,182200,1849398640,16370,16370,16370,16370,0
|
|
20230724,182100,1849398640,16370,16370,16370,16370,0
|
|
20230724,182000,1849398640,16370,16370,16370,16370,0
|
|
20230724,181900,1849398640,16370,16370,16370,16370,0
|
|
20230724,181800,1849398640,16370,16370,16370,16370,0
|
|
20230724,181700,1849398640,16370,16370,16370,16370,0
|
|
20230724,181600,1849398640,16370,16370,16370,16370,0
|
|
20230724,181500,1849398640,16370,16370,16370,16370,1045
|
|
20230724,181400,1849398640,16370,16370,16370,16370,0
|
|
20230724,181300,1849398640,16370,16370,16370,16370,0
|
|
20230724,181200,1849398640,16370,16370,16370,16370,0
|
|
20230724,181100,1849398640,16370,16370,16370,16370,0
|
|
20230724,181000,1849398640,16370,16370,16370,16370,0
|
|
20230724,180900,1849398640,16370,16370,16370,16370,0
|
|
20230724,180800,1849398640,16370,16370,16370,16370,0
|
|
20230724,180700,1849398640,16370,16370,16370,16370,0
|
|
20230724,180600,1849398640,16370,16370,16370,16370,0
|
|
20230724,180500,1849398640,16370,16370,16370,16370,0
|
|
20230724,180400,1849398640,16370,16370,16370,16370,0
|
|
20230724,180300,1849398640,16370,16370,16370,16370,0
|
|
20230724,180200,1849398640,16370,16370,16370,16370,0
|
|
20230724,180100,1849398640,16370,16370,16370,16370,0
|
|
20230724,180000,1849398640,16370,16370,16370,16370,0
|
|
20230724,175900,1849398640,16370,16370,16370,16370,0
|
|
20230724,175800,1849398640,16370,16370,16370,16370,0
|
|
20230724,175700,1849398640,16370,16370,16370,16370,0
|
|
20230724,175600,1849398640,16370,16370,16370,16370,0
|
|
20230724,175500,1849398640,16370,16370,16370,16370,0
|
|
20230724,175400,1849398640,16370,16370,16370,16370,0
|
|
20230724,175300,1849398640,16370,16370,16370,16370,0
|
|
20230724,175200,1849398640,16370,16370,16370,16370,0
|
|
20230724,175100,1849398640,16370,16370,16370,16370,0
|
|
20230724,175000,1849398640,16370,16370,16370,16370,0
|
|
20230724,174900,1849398640,16370,16370,16370,16370,0
|
|
20230724,174800,1849398640,16370,16370,16370,16370,0
|
|
20230724,174700,1849398640,16370,16370,16370,16370,0
|
|
20230724,174600,1849398640,16370,16370,16370,16370,0
|
|
20230724,174500,1849398640,16370,16370,16370,16370,1045
|
|
20230724,174400,1849398640,16370,16370,16370,16370,0
|
|
20230724,174300,1849398640,16370,16370,16370,16370,0
|
|
20230724,174200,1849398640,16370,16370,16370,16370,0
|
|
20230724,174100,1849398640,16370,16370,16370,16370,0
|
|
20230724,174000,1849398640,16370,16370,16370,16370,0
|
|
20230724,173900,1849398640,16370,16370,16370,16370,0
|
|
20230724,173800,1849398640,16370,16370,16370,16370,0
|
|
20230724,173700,1849398640,16370,16370,16370,16370,0
|
|
20230724,173600,1849398640,16370,16370,16370,16370,0
|
|
20230724,173500,1849398640,16370,16370,16370,16370,0
|
|
20230724,173400,1849398640,16370,16370,16370,16370,0
|
|
20230724,173300,1849398640,16370,16370,16370,16370,0
|
|
20230724,173200,1849398640,16370,16370,16370,16370,0
|
|
20230724,173100,1849398640,16370,16370,16370,16370,0
|
|
20230724,173000,1849398640,16370,16370,16370,16370,0
|
|
20230724,172900,1849398640,16370,16370,16370,16370,0
|
|
20230724,172800,1849398640,16370,16370,16370,16370,0
|
|
20230724,172700,1849398640,16370,16370,16370,16370,0
|
|
20230724,172600,1849398640,16370,16370,16370,16370,0
|
|
20230724,172500,1849398640,16370,16370,16370,16370,0
|
|
20230724,172400,1849398640,16370,16370,16370,16370,0
|
|
20230724,172300,1849398640,16370,16370,16370,16370,0
|
|
20230724,172200,1849398640,16370,16370,16370,16370,0
|
|
20230724,172100,1849398640,16370,16370,16370,16370,0
|
|
20230724,172000,1849398640,16370,16370,16370,16370,0
|
|
20230724,171900,1849398640,16370,16370,16370,16370,0
|
|
20230724,171800,1849398640,16370,16370,16370,16370,0
|
|
20230724,171700,1849398640,16370,16370,16370,16370,0
|
|
20230724,171600,1849398640,16370,16370,16370,16370,0
|
|
20230724,171500,1849398640,16370,16370,16370,16370,1045
|
|
20230724,171400,1849398640,16370,16370,16370,16370,0
|
|
20230724,171300,1849398640,16370,16370,16370,16370,0
|
|
20230724,171200,1849398640,16370,16370,16370,16370,0
|
|
20230724,171100,1849398640,16370,16370,16370,16370,0
|
|
20230724,171000,1849398640,16370,16370,16370,16370,0
|
|
20230724,170900,1849398640,16370,16370,16370,16370,0
|
|
20230724,170800,1849398640,16370,16370,16370,16370,0
|
|
20230724,170700,1849398640,16370,16370,16370,16370,0
|
|
20230724,170600,1849398640,16370,16370,16370,16370,0
|
|
20230724,170500,1849398640,16370,16370,16370,16370,0
|
|
20230724,170400,1849398640,16370,16370,16370,16370,0
|
|
20230724,170300,1849398640,16370,16370,16370,16370,0
|
|
20230724,170200,1849398640,16370,16370,16370,16370,0
|
|
20230724,170100,1849398640,16370,16370,16370,16370,0
|
|
20230724,170000,1849398640,16370,16370,16370,16370,0
|
|
20230724,165900,1849398640,16370,16370,16370,16370,0
|
|
20230724,165800,1849398640,16370,16370,16370,16370,0
|
|
20230724,165700,1849398640,16370,16370,16370,16370,0
|
|
20230724,165600,1849398640,16370,16370,16370,16370,0
|
|
20230724,165500,1849398640,16370,16370,16370,16370,0
|
|
20230724,165400,1849398640,16370,16370,16370,16370,0
|
|
20230724,165300,1849398640,16370,16370,16370,16370,0
|
|
20230724,165200,1849398640,16370,16370,16370,16370,0
|
|
20230724,165100,1849398640,16370,16370,16370,16370,0
|
|
20230724,165000,1849398640,16370,16370,16370,16370,0
|
|
20230724,164900,1849398640,16370,16370,16370,16370,0
|
|
20230724,164800,1849398640,16370,16370,16370,16370,0
|
|
20230724,164700,1849398640,16370,16370,16370,16370,0
|
|
20230724,164600,1849398640,16370,16370,16370,16370,0
|
|
20230724,164500,1849398640,16370,16370,16370,16370,1045
|
|
20230724,164400,1849398640,16370,16370,16370,16370,0
|
|
20230724,164300,1849398640,16370,16370,16370,16370,0
|
|
20230724,164200,1849398640,16370,16370,16370,16370,0
|
|
20230724,164100,1849398640,16370,16370,16370,16370,0
|
|
20230724,164000,1849398640,16370,16370,16370,16370,0
|
|
20230724,163900,1849398640,16370,16370,16370,16370,0
|
|
20230724,163800,1849398640,16370,16370,16370,16370,0
|
|
20230724,163700,1849398640,16370,16370,16370,16370,0
|
|
20230724,163600,1849398640,16370,16370,16370,16370,0
|
|
20230724,163500,1849398640,16370,16370,16370,16370,0
|
|
20230724,163400,1849398640,16370,16370,16370,16370,0
|
|
20230724,163300,1849398640,16370,16370,16370,16370,0
|
|
20230724,163200,1849398640,16370,16370,16370,16370,0
|
|
20230724,163100,1849398640,16370,16370,16370,16370,0
|
|
20230724,163000,1849398640,16370,16370,16370,16370,0
|
|
20230724,162900,1849398640,16370,16370,16370,16370,0
|
|
20230724,162800,1849398640,16370,16370,16370,16370,0
|
|
20230724,162700,1849398640,16370,16370,16370,16370,0
|
|
20230724,162600,1849398640,16370,16370,16370,16370,0
|
|
20230724,162500,1849398640,16370,16370,16370,16370,0
|
|
20230724,162400,1849398640,16370,16370,16370,16370,0
|
|
20230724,162300,1849398640,16370,16370,16370,16370,0
|
|
20230724,162200,1849398640,16370,16370,16370,16370,0
|
|
20230724,162100,1849398640,16370,16370,16370,16370,0
|
|
20230724,162000,1849398640,16370,16370,16370,16370,0
|
|
20230724,161900,1849398640,16370,16370,16370,16370,0
|
|
20230724,161800,1849398640,16370,16370,16370,16370,0
|
|
20230724,161700,1849398640,16370,16370,16370,16370,0
|
|
20230724,161600,1849398640,16370,16370,16370,16370,0
|
|
20230724,161500,1849398640,16370,16370,16370,16370,1045
|
|
20230724,161400,1849398640,16370,16370,16370,16370,0
|
|
20230724,161300,1849398640,16370,16370,16370,16370,0
|
|
20230724,161200,1849398640,16370,16370,16370,16370,0
|
|
20230724,161100,1849398640,16370,16370,16370,16370,0
|
|
20230724,161000,1849398640,16370,16370,16370,16370,0
|
|
20230724,160900,1849398640,16370,16370,16370,16370,0
|
|
20230724,160800,1849398640,16370,16370,16370,16370,0
|
|
20230724,160700,1849398640,16370,16370,16370,16370,0
|
|
20230724,160600,1849398640,16370,16370,16370,16370,0
|
|
20230724,160500,1849398640,16370,16370,16370,16370,0
|
|
20230724,160400,1849398640,16370,16370,16370,16370,0
|
|
20230724,160300,1849398640,16370,16370,16370,16370,0
|
|
20230724,160200,1849398640,16370,16370,16370,16370,0
|
|
20230724,160100,1849398640,16370,16370,16370,16370,0
|
|
20230724,160000,1849398640,16370,16370,16370,16370,0
|
|
20230724,155900,1849398640,16370,16370,16370,16370,0
|
|
20230724,155800,1849398640,16370,16370,16370,16370,0
|
|
20230724,155700,1849398640,16370,16370,16370,16370,0
|
|
20230724,155600,1849398640,16370,16370,16370,16370,0
|
|
20230724,155500,1849398640,16370,16370,16370,16370,0
|
|
20230724,155400,1849398640,16370,16370,16370,16370,0
|
|
20230724,155300,1849398640,16370,16370,16370,16370,0
|
|
20230724,155200,1849398640,16370,16370,16370,16370,0
|
|
20230724,155100,1849398640,16370,16370,16370,16370,0
|
|
20230724,155000,1849398640,16370,16370,16370,16370,0
|
|
20230724,154900,1849398640,16370,16370,16370,16370,0
|
|
20230724,154800,1849398640,16370,16370,16370,16370,0
|
|
20230724,154700,1849398640,16370,16370,16370,16370,0
|
|
20230724,154600,1849398640,16370,16370,16370,16370,0
|
|
20230724,154500,1849398640,16370,16370,16370,16370,1045
|
|
20230724,154400,1849398640,16370,16370,16370,16370,0
|
|
20230724,154300,1849398640,16370,16370,16370,16370,0
|
|
20230724,154200,1849398640,16370,16370,16370,16370,0
|
|
20230724,154100,1849398640,16370,16370,16370,16370,0
|
|
20230724,154000,1849398640,16370,16370,16370,16370,0
|
|
20230724,153900,1849398640,16370,16370,16370,16370,0
|
|
20230724,153800,1849398640,16370,16370,16370,16370,0
|
|
20230724,153700,1849398640,16370,16370,16370,16370,0
|
|
20230724,153600,1849398640,16370,16370,16370,16370,0
|
|
20230724,153500,1849398640,16370,16370,16370,16370,0
|
|
20230724,153400,1849398640,16370,16370,16370,16370,0
|
|
20230724,153300,1849398640,16370,16370,16370,16370,0
|
|
20230724,153200,1849398640,16370,16370,16370,16370,0
|
|
20230724,153100,1849398640,16370,16370,16370,16370,0
|
|
20230724,153000,1849398640,16370,16370,16370,16370,1045
|
|
20230724,152900,1832291990,16370,16370,16370,16370,0
|
|
20230724,152800,1832291990,16370,16370,16370,16370,0
|
|
20230724,152700,1832291990,16370,16370,16370,16370,0
|
|
20230724,152600,1832291990,16370,16370,16370,16370,0
|
|
20230724,152500,1832291990,16370,16370,16370,16370,0
|
|
20230724,152400,1832291990,16370,16370,16370,16370,0
|
|
20230724,152300,1832291990,16370,16370,16370,16370,0
|
|
20230724,152200,1832291990,16370,16370,16370,16370,0
|
|
20230724,152100,1832291990,16370,16370,16370,16370,0
|
|
20230724,152000,1832291990,16370,16370,16370,16370,0
|
|
20230724,151900,1832291990,16370,16370,16380,16370,24
|
|
20230724,151800,1831898980,16370,16370,16380,16370,91
|
|
20230724,151700,1830409210,16370,16370,16370,16370,28
|
|
20230724,151600,1829950850,16360,16360,16370,16360,196
|
|
20230724,151500,1826742460,16360,16360,16360,16360,2
|
|
20230724,151400,1826709740,16360,16360,16360,16360,0
|
|
20230724,151300,1826709740,16360,16370,16370,16340,801
|
|
20230724,151200,1813611230,16360,16360,16360,16360,15
|
|
20230724,151100,1813365830,16360,16360,16360,16360,0
|
|
20230724,151000,1813365830,16360,16360,16370,16360,203
|
|
20230724,150900,1810044740,16370,16360,16370,16360,371
|
|
20230724,150800,1803974810,16370,16370,16370,16370,78
|
|
20230724,150700,1802697950,16380,16360,16380,16360,102
|
|
20230724,150600,1801028290,16360,16370,16370,16360,51
|
|
20230724,150500,1800193580,16360,16350,16360,16350,197
|
|
20230724,150400,1796972380,16350,16350,16350,16350,10
|
|
20230724,150300,1796808880,16360,16380,16380,16360,9
|
|
20230724,150200,1796661580,16380,16370,16380,16370,101
|
|
20230724,150100,1795007450,16370,16370,16370,16370,0
|
|
20230724,150000,1795007450,16370,16380,16380,16370,32
|
|
20230724,145900,1794483460,16380,16380,16380,16380,0
|
|
20230724,145800,1794483460,16380,16370,16380,16370,108
|
|
20230724,145700,1792715420,16370,16370,16370,16370,31
|
|
20230724,145600,1792207950,16370,16370,16370,16370,1
|
|
20230724,145500,1792191580,16360,16360,16360,16360,21
|
|
20230724,145400,1791848020,16340,16340,16340,16340,12
|
|
20230724,145300,1791651940,16360,16360,16360,16360,122
|
|
20230724,145200,1789656020,16360,16360,16360,16360,1
|
|
20230724,145100,1789639660,16380,16380,16380,16380,11
|
|
20230724,145000,1789459480,16380,16390,16390,16380,2320
|
|
20230724,144900,1751455530,16390,16390,16390,16390,0
|
|
20230724,144800,1751455530,16390,16390,16390,16390,0
|
|
20230724,144700,1751455530,16390,16380,16390,16380,275
|
|
20230724,144600,1746950030,16380,16380,16380,16380,42
|
|
20230724,144500,1746262070,16380,16380,16380,16380,0
|
|
20230724,144400,1746262070,16380,16380,16380,16380,20
|
|
20230724,144300,1745934470,16380,16380,16380,16380,24
|
|
20230724,144200,1745541350,16380,16380,16380,16380,0
|
|
20230724,144100,1745541350,16380,16380,16380,16380,38
|
|
20230724,144000,1744918910,16380,16380,16380,16380,254
|
|
20230724,143900,1740758390,16380,16330,16380,16330,191
|
|
20230724,143800,1737632520,16310,16310,16310,16300,552
|
|
20230724,143700,1728633600,16310,16310,16310,16310,0
|
|
20230724,143600,1728633600,16310,16320,16320,16310,121
|
|
20230724,143500,1726659090,16300,16330,16330,16300,350
|
|
20230724,143400,1720949040,16320,16330,16330,16320,50
|
|
20230724,143300,1720132820,16330,16330,16330,16330,0
|
|
20230724,143200,1720132820,16330,16330,16330,16330,0
|
|
20230724,143100,1720132820,16330,16330,16330,16330,5
|
|
20230724,143000,1720051170,16360,16370,16370,16360,168
|
|
20230724,142900,1717301140,16380,16380,16380,16380,139
|
|
20230724,142800,1715024320,16380,16390,16390,16380,628
|
|
20230724,142700,1704733470,16380,16380,16380,16380,42
|
|
20230724,142600,1704045510,16370,16350,16370,16350,120
|
|
20230724,142500,1702083250,16330,16330,16330,16330,0
|
|
20230724,142400,1702083250,16330,16330,16350,16330,401
|
|
20230724,142300,1695529770,16330,16330,16330,16330,79
|
|
20230724,142200,1694239700,16320,16320,16320,16320,3
|
|
20230724,142100,1694190740,16330,16320,16330,16320,330
|
|
20230724,142000,1688801990,16310,16300,16310,16300,86
|
|
20230724,141900,1687399480,16300,16280,16300,16280,2092
|
|
20230724,141800,1653302950,16290,16280,16290,16280,72
|
|
20230724,141700,1652130290,16280,16280,16280,16280,220
|
|
20230724,141600,1648548690,16260,16260,16260,16260,0
|
|
20230724,141500,1648548690,16260,16260,16260,16260,23
|
|
20230724,141400,1648174710,16260,16280,16280,16250,1000
|
|
20230724,141300,1631914270,16280,16250,16280,16250,1107
|
|
20230724,141200,1613913620,16210,16210,16210,16210,0
|
|
20230724,141100,1613913620,16210,16210,16210,16210,0
|
|
20230724,141000,1613913620,16210,16210,16210,16210,76
|
|
20230724,140900,1612681660,16250,16240,16250,16240,301
|
|
20230724,140800,1607790440,16250,16250,16250,16250,20
|
|
20230724,140700,1607465440,16240,16240,16240,16240,175
|
|
20230724,140600,1604623440,16240,16240,16240,16240,42
|
|
20230724,140500,1603941360,16240,16240,16240,16240,0
|
|
20230724,140400,1603941360,16240,16190,16240,16190,115
|
|
20230724,140300,1602078750,16170,16180,16180,16160,497
|
|
20230724,140200,1594046180,16170,16170,16170,16170,0
|
|
20230724,140100,1594046180,16170,16170,16170,16170,173
|
|
20230724,140000,1591248770,16170,16170,16170,16170,25
|
|
20230724,135900,1590844520,16180,16210,16210,16180,16
|
|
20230724,135800,1590585510,16200,16210,16210,16200,23
|
|
20230724,135700,1590212780,16230,16230,16230,16230,103
|
|
20230724,135600,1588541090,16230,16230,16230,16230,65
|
|
20230724,135500,1587486140,16240,16240,16240,16240,32
|
|
20230724,135400,1586966460,16250,16240,16250,16240,681
|
|
20230724,135300,1575900330,16250,16200,16250,16200,3171
|
|
20230724,135200,1524504550,16190,16150,16190,16140,1826
|
|
20230724,135100,1494975600,16130,16130,16130,16130,0
|
|
20230724,135000,1494975600,16130,16130,16130,16130,55
|
|
20230724,134900,1494088450,16130,16130,16130,16130,0
|
|
20230724,134800,1494088450,16130,16130,16130,16130,1
|
|
20230724,134700,1494072320,16140,16140,16140,16140,115
|
|
20230724,134600,1492216220,16150,16150,16150,16150,30
|
|
20230724,134500,1491731720,16130,16130,16150,16130,111
|
|
20230724,134400,1489941270,16140,16140,16140,16140,41
|
|
20230724,134300,1489279530,16140,16150,16150,16140,275
|
|
20230724,134200,1484840530,16150,16150,16150,16150,0
|
|
20230724,134100,1484840530,16150,16150,16150,16150,213
|
|
20230724,134000,1481400580,16150,16160,16160,16150,99
|
|
20230724,133900,1479800930,16170,16140,16170,16140,439
|
|
20230724,133800,1472708430,16130,16130,16130,16130,3
|
|
20230724,133700,1472660040,16120,16140,16140,16120,138
|
|
20230724,133600,1470434120,16130,16100,16130,16100,1452
|
|
20230724,133500,1447032500,16090,16080,16090,16080,76
|
|
20230724,133400,1445809940,16080,16080,16080,16080,172
|
|
20230724,133300,1443044180,16080,16080,16080,16080,1
|
|
20230724,133200,1443028100,16080,16080,16080,16080,0
|
|
20230724,133100,1443028100,16080,16080,16080,16080,140
|
|
20230724,133000,1440776900,16060,16080,16080,16060,146
|
|
20230724,132900,1438429240,16070,16070,16070,16070,0
|
|
20230724,132800,1438429240,16070,16050,16080,16050,3657
|
|
20230724,132700,1379706020,16050,16050,16050,16050,0
|
|
20230724,132600,1379706020,16050,16060,16060,16050,1500
|
|
20230724,132500,1355630440,16060,16060,16060,16060,8
|
|
20230724,132400,1355501960,16070,16070,16070,16070,2
|
|
20230724,132300,1355469820,16070,16070,16070,16070,0
|
|
20230724,132200,1355469820,16070,16050,16070,16050,328
|
|
20230724,132100,1350202410,16040,16050,16050,16040,1000
|
|
20230724,132000,1334161290,16050,16050,16050,16050,101
|
|
20230724,131900,1332540240,16040,16040,16040,16040,28
|
|
20230724,131800,1332091120,16040,16040,16040,16040,20
|
|
20230724,131700,1331770320,16030,16030,16030,16030,0
|
|
20230724,131600,1331770320,16030,16030,16030,16030,0
|
|
20230724,131500,1331770320,16030,16040,16040,16030,85
|
|
20230724,131400,1330407260,16040,16040,16040,16040,1011
|
|
20230724,131300,1314190820,16050,16040,16050,16040,100
|
|
20230724,131200,1312585840,16030,16030,16030,16030,1
|
|
20230724,131100,1312569810,16030,16040,16040,16030,375
|
|
20230724,131000,1306558190,16020,16020,16020,16020,0
|
|
20230724,130900,1306558190,16020,16020,16020,16020,0
|
|
20230724,130800,1306558190,16020,16020,16020,16020,0
|
|
20230724,130700,1306558190,16020,16030,16030,16020,173
|
|
20230724,130600,1303785660,16040,16040,16040,16040,772
|
|
20230724,130500,1291402780,16030,16030,16030,16030,5
|
|
20230724,130400,1291322630,16030,16030,16030,16030,30
|
|
20230724,130300,1290841730,16030,16030,16030,16030,44
|
|
20230724,130200,1290136410,16030,16030,16030,16030,126
|
|
20230724,130100,1288116630,16040,16040,16040,16040,109
|
|
20230724,130000,1286368270,16040,16040,16040,16040,0
|
|
20230724,125900,1286368270,16040,16030,16040,16030,68
|
|
20230724,125800,1285277930,16030,16030,16030,16030,0
|
|
20230724,125700,1285277930,16030,16030,16030,16030,33
|
|
20230724,125600,1284748940,16030,16030,16030,16030,201
|
|
20230724,125500,1281526910,16040,16030,16040,16030,12
|
|
20230724,125400,1281334440,16040,16040,16040,16040,0
|
|
20230724,125300,1281334440,16040,16050,16050,16040,767
|
|
20230724,125200,1269028700,16050,16050,16050,16050,0
|
|
20230724,125100,1269028700,16050,16050,16050,16050,1
|
|
20230724,125000,1269012650,16060,16050,16060,16050,2
|
|
20230724,124900,1268980540,16060,16060,16060,16060,72
|
|
20230724,124800,1267824220,16050,16050,16050,16050,1
|
|
20230724,124700,1267808170,16050,16050,16050,16050,18
|
|
20230724,124600,1267519270,16050,16050,16050,16050,1
|
|
20230724,124500,1267503220,16050,16050,16050,16050,1
|
|
20230724,124400,1267487170,16040,16040,16040,16040,7
|
|
20230724,124300,1267374890,16040,16040,16040,16040,0
|
|
20230724,124200,1267374890,16040,16040,16040,16040,50
|
|
20230724,124100,1266572890,16050,16050,16050,16050,2
|
|
20230724,124000,1266540790,16040,16040,16040,16040,10
|
|
20230724,123900,1266380390,16040,16040,16040,16040,0
|
|
20230724,123800,1266380390,16040,16040,16040,16040,12
|
|
20230724,123700,1266187910,16040,16030,16040,16030,137
|
|
20230724,123600,1263991070,16040,16040,16040,16040,185
|
|
20230724,123500,1261023670,16040,16050,16050,16040,328
|
|
20230724,123400,1255762270,16060,16060,16060,16060,55
|
|
20230724,123300,1254878970,16060,16060,16060,16060,9
|
|
20230724,123200,1254734430,16060,16060,16060,16060,0
|
|
20230724,123100,1254734430,16060,16060,16060,16060,1
|
|
20230724,123000,1254718370,16040,16040,16040,16040,1
|
|
20230724,122900,1254702330,16050,16050,16050,16050,0
|
|
20230724,122800,1254702330,16050,16050,16050,16050,200
|
|
20230724,122700,1251492330,16050,16050,16050,16050,1
|
|
20230724,122600,1251476280,16040,16040,16040,16040,1
|
|
20230724,122500,1251460240,16030,16030,16030,16030,0
|
|
20230724,122400,1251460240,16030,16040,16040,16030,640
|
|
20230724,122300,1241197660,16040,16030,16040,16030,241
|
|
20230724,122200,1237334020,16040,16040,16040,16030,91
|
|
20230724,122100,1235874670,16040,16030,16040,16030,6
|
|
20230724,122000,1235778440,16040,16040,16040,16040,30
|
|
20230724,121900,1235297240,16040,16040,16050,16040,678
|
|
20230724,121800,1224422110,16040,16040,16040,16040,0
|
|
20230724,121700,1224422110,16040,16040,16040,16040,37
|
|
20230724,121600,1223828630,16040,16040,16040,16030,52
|
|
20230724,121500,1222994560,16000,16000,16000,16000,0
|
|
20230724,121400,1222994560,16000,16060,16060,16000,6870
|
|
20230724,121300,1112972670,16060,16070,16070,16060,522
|
|
20230724,121200,1104584140,16070,16070,16070,16070,22
|
|
20230724,121100,1104230600,16060,16050,16060,16050,169
|
|
20230724,121000,1101516470,16040,16050,16050,16040,3236
|
|
20230724,120900,1049585990,16080,16060,16080,16050,510
|
|
20230724,120800,1041396080,16060,16060,16060,16060,0
|
|
20230724,120700,1041396080,16060,16060,16060,16060,0
|
|
20230724,120600,1041396080,16060,16060,16060,16060,1
|
|
20230724,120500,1041380020,16060,16060,16060,16060,0
|
|
20230724,120400,1041380020,16060,16060,16060,16060,0
|
|
20230724,120300,1041380020,16060,16060,16060,16060,0
|
|
20230724,120200,1041380020,16060,16070,16070,16060,302
|
|
20230724,120100,1036527650,16070,16070,16070,16070,55
|
|
20230724,120000,1035643800,16070,16070,16070,16070,1
|
|
20230724,115900,1035627730,16080,16070,16080,16070,8
|
|
20230724,115800,1035499160,16070,16070,16070,16070,1
|
|
20230724,115700,1035483090,16060,16060,16060,16060,0
|
|
20230724,115600,1035483090,16060,16060,16060,16060,48
|
|
20230724,115500,1034712210,16070,16070,16070,16070,83
|
|
20230724,115400,1033378400,16090,16080,16090,16080,619
|
|
20230724,115300,1023424870,16070,16060,16070,16060,73
|
|
20230724,115200,1022252440,16060,16060,16060,16060,70
|
|
20230724,115100,1021128240,16070,16070,16070,16060,1809
|
|
20230724,115000,992067490,16080,16090,16090,16080,356
|
|
20230724,114900,986343000,16090,16090,16090,16080,98
|
|
20230724,114800,984766200,16090,16090,16090,16090,547
|
|
20230724,114700,975964970,16090,16090,16090,16090,1
|
|
20230724,114600,975948880,16100,16090,16100,16090,122
|
|
20230724,114500,973985890,16090,16090,16090,16090,20
|
|
20230724,114400,973664090,16090,16090,16090,16090,250
|
|
20230724,114300,969641590,16090,16090,16090,16090,0
|
|
20230724,114200,969641590,16090,16100,16100,16090,198
|
|
20230724,114100,966454290,16100,16100,16100,16100,0
|
|
20230724,114000,966454290,16100,16100,16100,16100,0
|
|
20230724,113900,966454290,16100,16100,16100,16100,1000
|
|
20230724,113800,950354290,16110,16110,16110,16110,20
|
|
20230724,113700,950032090,16100,16100,16100,16100,1
|
|
20230724,113600,950015990,16110,16110,16110,16100,12
|
|
20230724,113500,949822680,16100,16090,16100,16090,404
|
|
20230724,113400,943321320,16080,16080,16080,16080,201
|
|
20230724,113300,940089240,16090,16080,16090,16080,9
|
|
20230724,113200,939944500,16080,16080,16080,16080,245
|
|
20230724,113100,936004900,16080,16090,16090,16080,40
|
|
20230724,113000,935361600,16090,16090,16090,16090,0
|
|
20230724,112900,935361600,16090,16090,16090,16090,0
|
|
20230724,112800,935361600,16090,16080,16090,16080,101
|
|
20230724,112700,933737510,16090,16090,16090,16090,2
|
|
20230724,112600,933705330,16080,16080,16080,16080,1
|
|
20230724,112500,933689250,16090,16090,16090,16090,1
|
|
20230724,112400,933673160,16100,16100,16100,16100,0
|
|
20230724,112300,933673160,16100,16100,16100,16100,1
|
|
20230724,112200,933657060,16080,16090,16090,16080,11
|
|
20230724,112100,933480160,16090,16090,16090,16090,95
|
|
20230724,112000,931951610,16090,16100,16100,16090,801
|
|
20230724,111900,919062830,16100,16100,16100,16100,594
|
|
20230724,111800,909499430,16100,16110,16110,16100,25
|
|
20230724,111700,909096690,16110,16110,16110,16110,0
|
|
20230724,111600,909096690,16110,16110,16110,16110,0
|
|
20230724,111500,909096690,16110,16110,16110,16110,13
|
|
20230724,111400,908887260,16110,16110,16110,16110,995
|
|
20230724,111300,892857810,16110,16120,16120,16110,350
|
|
20230724,111200,887219300,16110,16110,16110,16110,86
|
|
20230724,111100,885833840,16140,16130,16140,16110,2479
|
|
20230724,111000,845881050,16140,16130,16140,16130,252
|
|
20230724,110900,841816280,16130,16130,16130,16130,2
|
|
20230724,110800,841784020,16140,16140,16140,16140,0
|
|
20230724,110700,841784020,16140,16140,16140,16140,0
|
|
20230724,110600,841784020,16140,16140,16140,16140,1
|
|
20230724,110500,841767880,16130,16130,16130,16130,20
|
|
20230724,110400,841445280,16130,16130,16130,16130,0
|
|
20230724,110300,841445280,16130,16130,16130,16130,20
|
|
20230724,110200,841122680,16120,16130,16130,16120,5
|
|
20230724,110100,841042070,16120,16120,16120,16120,30
|
|
20230724,110000,840558470,16130,16130,16130,16130,1
|
|
20230724,105900,840542340,16120,16120,16120,16120,0
|
|
20230724,105800,840542340,16120,16120,16120,16120,108
|
|
20230724,105700,838801380,16120,16120,16120,16120,63
|
|
20230724,105600,837785820,16120,16120,16120,16120,0
|
|
20230724,105500,837785820,16120,16130,16130,16120,617
|
|
20230724,105400,827839770,16120,16120,16120,16120,67
|
|
20230724,105300,826759730,16120,16120,16120,16120,41
|
|
20230724,105200,826098810,16120,16150,16150,16120,60
|
|
20230724,105100,825130130,16150,16150,16150,16150,1
|
|
20230724,105000,825113980,16150,16160,16160,16150,44
|
|
20230724,104900,824402970,16160,16160,16160,16160,0
|
|
20230724,104800,824402970,16160,16160,16160,16160,51
|
|
20230724,104700,823578810,16160,16160,16160,16160,2
|
|
20230724,104600,823546490,16160,16160,16160,16160,10
|
|
20230724,104500,823384890,16160,16170,16170,16160,117
|
|
20230724,104400,821493390,16170,16170,16170,16170,50
|
|
20230724,104300,820684890,16210,16210,16210,16210,0
|
|
20230724,104200,820684890,16210,16210,16210,16210,60
|
|
20230724,104100,819712290,16210,16160,16210,16160,999
|
|
20230724,104000,803549050,16170,16170,16170,16170,2
|
|
20230724,103900,803516710,16170,16170,16170,16170,42
|
|
20230724,103800,802837570,16180,16180,16180,16180,192
|
|
20230724,103700,799731010,16180,16180,16180,16180,408
|
|
20230724,103600,793129570,16170,16170,16170,16170,28
|
|
20230724,103500,792676810,16150,16140,16150,16140,167
|
|
20230724,103400,789980260,16100,16100,16100,16100,0
|
|
20230724,103300,789980260,16100,16110,16140,16100,129
|
|
20230724,103200,787902220,16110,16110,16110,16110,12
|
|
20230724,103100,787708900,16100,16140,16140,16100,91
|
|
20230724,103000,786243760,16140,16140,16140,16140,16
|
|
20230724,102900,785985520,16140,16140,16140,16140,0
|
|
20230724,102800,785985520,16140,16110,16140,16110,82
|
|
20230724,102700,784662090,16100,16070,16100,16070,1086
|
|
20230724,102600,767197860,16070,16070,16070,16070,655
|
|
20230724,102500,756672010,16060,16090,16090,16060,2862
|
|
20230724,102400,710677140,16100,16110,16110,16090,211
|
|
20230724,102300,707281790,16130,16140,16140,16130,357
|
|
20230724,102200,701520330,16150,16150,16150,16150,522
|
|
20230724,102100,693090030,16150,16170,16170,16150,116
|
|
20230724,102000,691215870,16180,16190,16190,16180,491
|
|
20230724,101900,683270780,16200,16200,16200,16200,200
|
|
20230724,101800,680030780,16200,16210,16210,16200,343
|
|
20230724,101700,674474050,16210,16210,16210,16210,0
|
|
20230724,101600,674474050,16210,16210,16210,16210,6
|
|
20230724,101500,674376790,16210,16230,16230,16200,170
|
|
20230724,101400,671621220,16190,16240,16240,16190,115
|
|
20230724,101300,669757250,16240,16230,16240,16230,117
|
|
20230724,101200,667857250,16220,16160,16220,16160,1857
|
|
20230724,101100,637769570,16140,16140,16150,16140,233
|
|
20230724,101000,634008240,16100,16100,16100,16100,1110
|
|
20230724,100900,616137240,16130,16130,16130,16130,0
|
|
20230724,100800,616137240,16130,16090,16130,16090,253
|
|
20230724,100700,612061790,16070,16070,16070,16070,122
|
|
20230724,100600,610101250,16060,16060,16060,16060,25
|
|
20230724,100500,609699750,16060,16090,16090,16060,2135
|
|
20230724,100400,575385390,16090,16090,16090,16090,156
|
|
20230724,100300,572875350,16090,16090,16090,16090,0
|
|
20230724,100200,572875350,16090,16090,16090,16090,1
|
|
20230724,100100,572859260,16090,16090,16090,16090,21
|
|
20230724,100000,572521370,16080,16100,16100,16080,358
|
|
20230724,095900,566762650,16110,16100,16110,16100,235
|
|
20230724,095800,562979140,16110,16110,16110,16110,33
|
|
20230724,095700,562447510,16150,16150,16150,16150,509
|
|
20230724,095600,554227160,16150,16090,16150,16090,66
|
|
20230724,095500,553165160,16080,16080,16080,16080,0
|
|
20230724,095400,553165160,16080,16080,16080,16080,117
|
|
20230724,095300,551283800,16160,16110,16170,16110,1020
|
|
20230724,095200,534809450,16090,16110,16110,16090,866
|
|
20230724,095100,520864380,16110,16120,16120,16100,329
|
|
20230724,095000,515566830,16120,16120,16120,16120,1
|
|
20230724,094900,515550710,16120,16120,16120,16120,1
|
|
20230724,094800,515534590,16130,16130,16130,16130,1
|
|
20230724,094700,515518460,16100,16140,16140,16100,545
|
|
20230724,094600,506738750,16140,16130,16140,16130,13
|
|
20230724,094500,506529040,16100,16100,16100,16100,55
|
|
20230724,094400,505643540,16120,16100,16120,16100,360
|
|
20230724,094300,499847340,16090,16090,16090,16090,1
|
|
20230724,094200,499831250,16090,16090,16110,16090,685
|
|
20230724,094100,488807880,16090,16100,16100,16090,245
|
|
20230724,094000,484864730,16100,16110,16110,16100,223
|
|
20230724,093900,481274200,16110,16110,16110,16110,1
|
|
20230724,093800,481258090,16110,16110,16110,16110,3
|
|
20230724,093700,481209760,16110,16110,16120,16110,9
|
|
20230724,093600,481064740,16110,16110,16110,16110,32
|
|
20230724,093500,480549220,16120,16120,16120,16120,47
|
|
20230724,093400,479791580,16120,16120,16120,16120,201
|
|
20230724,093300,476551460,16120,16120,16120,16120,30
|
|
20230724,093200,476067860,16140,16110,16140,16110,81
|
|
20230724,093100,474760840,16100,16100,16100,16100,335
|
|
20230724,093000,469367340,16080,16100,16100,16080,870
|
|
20230724,092900,455370580,16110,16120,16120,16110,697
|
|
20230724,092800,444140350,16120,16120,16130,16120,150
|
|
20230724,092700,441721850,16110,16130,16130,16110,44
|
|
20230724,092600,441012590,16130,16110,16130,16110,760
|
|
20230724,092500,428768490,16120,16110,16120,16110,53
|
|
20230724,092400,427914630,16110,16070,16110,16070,249
|
|
20230724,092300,423910120,16080,16070,16100,16070,395
|
|
20230724,092200,417556660,16080,16060,16080,16060,21
|
|
20230724,092100,417219040,16060,16060,16060,16060,50
|
|
20230724,092000,416416040,16050,16040,16080,16040,824
|
|
20230724,091900,403178710,16040,16040,16040,16040,31
|
|
20230724,091800,402681470,16050,16010,16050,16010,248
|
|
20230724,091700,398701110,16010,16040,16040,16010,422
|
|
20230724,091600,391942870,16030,16080,16080,16030,431
|
|
20230724,091500,385012440,16080,16070,16080,16070,315
|
|
20230724,091400,379948240,16080,16070,16080,16070,3
|
|
20230724,091300,379900010,16080,16020,16100,16000,1031
|
|
20230724,091200,363355260,16000,16000,16000,16000,0
|
|
20230724,091100,363355260,16000,16020,16050,16000,724
|
|
20230724,091000,351757600,15990,15980,16000,15980,1260
|
|
20230724,090900,331610810,15970,15990,15990,15950,968
|
|
20230724,090800,316140830,15980,16030,16030,15980,5517
|
|
20230724,090700,227877320,16030,16050,16060,16030,833
|
|
20230724,090600,214514540,16050,16120,16120,16050,2796
|
|
20230724,090500,169545240,16130,16130,16140,16130,183
|
|
20230724,090400,166593140,16130,16140,16200,16130,662
|
|
20230724,090300,155914070,16140,16160,16200,16140,2805
|
|
20230724,090200,110612850,16190,16190,16200,16150,2573
|
|
20230724,090100,69051910,16200,16300,16300,16200,3018
|
|
20230724,090000,20137800,16300,16320,16320,16300,1234
|