670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,200600,1180055330,16020,16020,16020,16020,0
|
|
20230724,200500,1180055330,16020,16020,16020,16020,0
|
|
20230724,200400,1180055330,16020,16020,16020,16020,0
|
|
20230724,200300,1180055330,16020,16020,16020,16020,0
|
|
20230724,200200,1180055330,16020,16020,16020,16020,0
|
|
20230724,200100,1180055330,16020,16020,16020,16020,0
|
|
20230724,200000,1180055330,16020,16020,16020,16020,0
|
|
20230724,195900,1180055330,16020,16020,16020,16020,0
|
|
20230724,195800,1180055330,16020,16020,16020,16020,0
|
|
20230724,195700,1180055330,16020,16020,16020,16020,0
|
|
20230724,195600,1180055330,16020,16020,16020,16020,0
|
|
20230724,195500,1180055330,16020,16020,16020,16020,0
|
|
20230724,195400,1180055330,16020,16020,16020,16020,0
|
|
20230724,195300,1180055330,16020,16020,16020,16020,0
|
|
20230724,195200,1180055330,16020,16020,16020,16020,0
|
|
20230724,195100,1180055330,16020,16020,16020,16020,0
|
|
20230724,195000,1180055330,16020,16020,16020,16020,0
|
|
20230724,194900,1180055330,16020,16020,16020,16020,0
|
|
20230724,194800,1180055330,16020,16020,16020,16020,0
|
|
20230724,194700,1180055330,16020,16020,16020,16020,0
|
|
20230724,194600,1180055330,16020,16020,16020,16020,0
|
|
20230724,194500,1180055330,16020,16020,16020,16020,0
|
|
20230724,194400,1180055330,16020,16020,16020,16020,0
|
|
20230724,194300,1180055330,16020,16020,16020,16020,0
|
|
20230724,194200,1180055330,16020,16020,16020,16020,0
|
|
20230724,194100,1180055330,16020,16020,16020,16020,0
|
|
20230724,194000,1180055330,16020,16020,16020,16020,0
|
|
20230724,193900,1180055330,16020,16020,16020,16020,0
|
|
20230724,193800,1180055330,16020,16020,16020,16020,0
|
|
20230724,193700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,193600,1180055330,16020,16020,16020,16020,0
|
|
20230724,193500,1180055330,16020,16020,16020,16020,0
|
|
20230724,193400,1180055330,16020,16020,16020,16020,0
|
|
20230724,193300,1180055330,16020,16020,16020,16020,0
|
|
20230724,193200,1180055330,16020,16020,16020,16020,0
|
|
20230724,193100,1180055330,16020,16020,16020,16020,0
|
|
20230724,193000,1180055330,16020,16020,16020,16020,0
|
|
20230724,192900,1180055330,16020,16020,16020,16020,0
|
|
20230724,192800,1180055330,16020,16020,16020,16020,0
|
|
20230724,192700,1180055330,16020,16020,16020,16020,0
|
|
20230724,192600,1180055330,16020,16020,16020,16020,0
|
|
20230724,192500,1180055330,16020,16020,16020,16020,0
|
|
20230724,192400,1180055330,16020,16020,16020,16020,0
|
|
20230724,192300,1180055330,16020,16020,16020,16020,0
|
|
20230724,192200,1180055330,16020,16020,16020,16020,0
|
|
20230724,192100,1180055330,16020,16020,16020,16020,0
|
|
20230724,192000,1180055330,16020,16020,16020,16020,0
|
|
20230724,191900,1180055330,16020,16020,16020,16020,0
|
|
20230724,191800,1180055330,16020,16020,16020,16020,0
|
|
20230724,191700,1180055330,16020,16020,16020,16020,0
|
|
20230724,191600,1180055330,16020,16020,16020,16020,0
|
|
20230724,191500,1180055330,16020,16020,16020,16020,0
|
|
20230724,191400,1180055330,16020,16020,16020,16020,0
|
|
20230724,191300,1180055330,16020,16020,16020,16020,0
|
|
20230724,191200,1180055330,16020,16020,16020,16020,0
|
|
20230724,191100,1180055330,16020,16020,16020,16020,0
|
|
20230724,191000,1180055330,16020,16020,16020,16020,0
|
|
20230724,190900,1180055330,16020,16020,16020,16020,0
|
|
20230724,190800,1180055330,16020,16020,16020,16020,0
|
|
20230724,190700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,190600,1180055330,16020,16020,16020,16020,0
|
|
20230724,190500,1180055330,16020,16020,16020,16020,0
|
|
20230724,190400,1180055330,16020,16020,16020,16020,0
|
|
20230724,190300,1180055330,16020,16020,16020,16020,0
|
|
20230724,190200,1180055330,16020,16020,16020,16020,0
|
|
20230724,190100,1180055330,16020,16020,16020,16020,0
|
|
20230724,190000,1180055330,16020,16020,16020,16020,0
|
|
20230724,185900,1180055330,16020,16020,16020,16020,0
|
|
20230724,185800,1180055330,16020,16020,16020,16020,0
|
|
20230724,185700,1180055330,16020,16020,16020,16020,0
|
|
20230724,185600,1180055330,16020,16020,16020,16020,0
|
|
20230724,185500,1180055330,16020,16020,16020,16020,0
|
|
20230724,185400,1180055330,16020,16020,16020,16020,0
|
|
20230724,185300,1180055330,16020,16020,16020,16020,0
|
|
20230724,185200,1180055330,16020,16020,16020,16020,0
|
|
20230724,185100,1180055330,16020,16020,16020,16020,0
|
|
20230724,185000,1180055330,16020,16020,16020,16020,0
|
|
20230724,184900,1180055330,16020,16020,16020,16020,0
|
|
20230724,184800,1180055330,16020,16020,16020,16020,0
|
|
20230724,184700,1180055330,16020,16020,16020,16020,0
|
|
20230724,184600,1180055330,16020,16020,16020,16020,0
|
|
20230724,184500,1180055330,16020,16020,16020,16020,0
|
|
20230724,184400,1180055330,16020,16020,16020,16020,0
|
|
20230724,184300,1180055330,16020,16020,16020,16020,0
|
|
20230724,184200,1180055330,16020,16020,16020,16020,0
|
|
20230724,184100,1180055330,16020,16020,16020,16020,0
|
|
20230724,184000,1180055330,16020,16020,16020,16020,0
|
|
20230724,183900,1180055330,16020,16020,16020,16020,0
|
|
20230724,183800,1180055330,16020,16020,16020,16020,0
|
|
20230724,183700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,183600,1180055330,16020,16020,16020,16020,0
|
|
20230724,183500,1180055330,16020,16020,16020,16020,0
|
|
20230724,183400,1180055330,16020,16020,16020,16020,0
|
|
20230724,183300,1180055330,16020,16020,16020,16020,0
|
|
20230724,183200,1180055330,16020,16020,16020,16020,0
|
|
20230724,183100,1180055330,16020,16020,16020,16020,0
|
|
20230724,183000,1180055330,16020,16020,16020,16020,0
|
|
20230724,182900,1180055330,16020,16020,16020,16020,0
|
|
20230724,182800,1180055330,16020,16020,16020,16020,0
|
|
20230724,182700,1180055330,16020,16020,16020,16020,0
|
|
20230724,182600,1180055330,16020,16020,16020,16020,0
|
|
20230724,182500,1180055330,16020,16020,16020,16020,0
|
|
20230724,182400,1180055330,16020,16020,16020,16020,0
|
|
20230724,182300,1180055330,16020,16020,16020,16020,0
|
|
20230724,182200,1180055330,16020,16020,16020,16020,0
|
|
20230724,182100,1180055330,16020,16020,16020,16020,0
|
|
20230724,182000,1180055330,16020,16020,16020,16020,0
|
|
20230724,181900,1180055330,16020,16020,16020,16020,0
|
|
20230724,181800,1180055330,16020,16020,16020,16020,0
|
|
20230724,181700,1180055330,16020,16020,16020,16020,0
|
|
20230724,181600,1180055330,16020,16020,16020,16020,0
|
|
20230724,181500,1180055330,16020,16020,16020,16020,0
|
|
20230724,181400,1180055330,16020,16020,16020,16020,0
|
|
20230724,181300,1180055330,16020,16020,16020,16020,0
|
|
20230724,181200,1180055330,16020,16020,16020,16020,0
|
|
20230724,181100,1180055330,16020,16020,16020,16020,0
|
|
20230724,181000,1180055330,16020,16020,16020,16020,0
|
|
20230724,180900,1180055330,16020,16020,16020,16020,0
|
|
20230724,180800,1180055330,16020,16020,16020,16020,0
|
|
20230724,180700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,180600,1180055330,16020,16020,16020,16020,0
|
|
20230724,180500,1180055330,16020,16020,16020,16020,0
|
|
20230724,180400,1180055330,16020,16020,16020,16020,0
|
|
20230724,180300,1180055330,16020,16020,16020,16020,0
|
|
20230724,180200,1180055330,16020,16020,16020,16020,0
|
|
20230724,180100,1180055330,16020,16020,16020,16020,0
|
|
20230724,180000,1180055330,16020,16020,16020,16020,0
|
|
20230724,175900,1180055330,16020,16020,16020,16020,0
|
|
20230724,175800,1180055330,16020,16020,16020,16020,0
|
|
20230724,175700,1180055330,16020,16020,16020,16020,0
|
|
20230724,175600,1180055330,16020,16020,16020,16020,0
|
|
20230724,175500,1180055330,16020,16020,16020,16020,0
|
|
20230724,175400,1180055330,16020,16020,16020,16020,0
|
|
20230724,175300,1180055330,16020,16020,16020,16020,0
|
|
20230724,175200,1180055330,16020,16020,16020,16020,0
|
|
20230724,175100,1180055330,16020,16020,16020,16020,0
|
|
20230724,175000,1180055330,16020,16020,16020,16020,0
|
|
20230724,174900,1180055330,16020,16020,16020,16020,0
|
|
20230724,174800,1180055330,16020,16020,16020,16020,0
|
|
20230724,174700,1180055330,16020,16020,16020,16020,0
|
|
20230724,174600,1180055330,16020,16020,16020,16020,0
|
|
20230724,174500,1180055330,16020,16020,16020,16020,0
|
|
20230724,174400,1180055330,16020,16020,16020,16020,0
|
|
20230724,174300,1180055330,16020,16020,16020,16020,0
|
|
20230724,174200,1180055330,16020,16020,16020,16020,0
|
|
20230724,174100,1180055330,16020,16020,16020,16020,0
|
|
20230724,174000,1180055330,16020,16020,16020,16020,0
|
|
20230724,173900,1180055330,16020,16020,16020,16020,0
|
|
20230724,173800,1180055330,16020,16020,16020,16020,0
|
|
20230724,173700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,173600,1180055330,16020,16020,16020,16020,0
|
|
20230724,173500,1180055330,16020,16020,16020,16020,0
|
|
20230724,173400,1180055330,16020,16020,16020,16020,0
|
|
20230724,173300,1180055330,16020,16020,16020,16020,0
|
|
20230724,173200,1180055330,16020,16020,16020,16020,0
|
|
20230724,173100,1180055330,16020,16020,16020,16020,0
|
|
20230724,173000,1180055330,16020,16020,16020,16020,0
|
|
20230724,172900,1180055330,16020,16020,16020,16020,0
|
|
20230724,172800,1180055330,16020,16020,16020,16020,0
|
|
20230724,172700,1180055330,16020,16020,16020,16020,0
|
|
20230724,172600,1180055330,16020,16020,16020,16020,0
|
|
20230724,172500,1180055330,16020,16020,16020,16020,0
|
|
20230724,172400,1180055330,16020,16020,16020,16020,0
|
|
20230724,172300,1180055330,16020,16020,16020,16020,0
|
|
20230724,172200,1180055330,16020,16020,16020,16020,0
|
|
20230724,172100,1180055330,16020,16020,16020,16020,0
|
|
20230724,172000,1180055330,16020,16020,16020,16020,0
|
|
20230724,171900,1180055330,16020,16020,16020,16020,0
|
|
20230724,171800,1180055330,16020,16020,16020,16020,0
|
|
20230724,171700,1180055330,16020,16020,16020,16020,0
|
|
20230724,171600,1180055330,16020,16020,16020,16020,0
|
|
20230724,171500,1180055330,16020,16020,16020,16020,0
|
|
20230724,171400,1180055330,16020,16020,16020,16020,0
|
|
20230724,171300,1180055330,16020,16020,16020,16020,0
|
|
20230724,171200,1180055330,16020,16020,16020,16020,0
|
|
20230724,171100,1180055330,16020,16020,16020,16020,0
|
|
20230724,171000,1180055330,16020,16020,16020,16020,0
|
|
20230724,170900,1180055330,16020,16020,16020,16020,0
|
|
20230724,170800,1180055330,16020,16020,16020,16020,0
|
|
20230724,170700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,170600,1180055330,16020,16020,16020,16020,0
|
|
20230724,170500,1180055330,16020,16020,16020,16020,0
|
|
20230724,170400,1180055330,16020,16020,16020,16020,0
|
|
20230724,170300,1180055330,16020,16020,16020,16020,0
|
|
20230724,170200,1180055330,16020,16020,16020,16020,0
|
|
20230724,170100,1180055330,16020,16020,16020,16020,0
|
|
20230724,170000,1180055330,16020,16020,16020,16020,0
|
|
20230724,165900,1180055330,16020,16020,16020,16020,0
|
|
20230724,165800,1180055330,16020,16020,16020,16020,0
|
|
20230724,165700,1180055330,16020,16020,16020,16020,0
|
|
20230724,165600,1180055330,16020,16020,16020,16020,0
|
|
20230724,165500,1180055330,16020,16020,16020,16020,0
|
|
20230724,165400,1180055330,16020,16020,16020,16020,0
|
|
20230724,165300,1180055330,16020,16020,16020,16020,0
|
|
20230724,165200,1180055330,16020,16020,16020,16020,0
|
|
20230724,165100,1180055330,16020,16020,16020,16020,0
|
|
20230724,165000,1180055330,16020,16020,16020,16020,0
|
|
20230724,164900,1180055330,16020,16020,16020,16020,0
|
|
20230724,164800,1180055330,16020,16020,16020,16020,0
|
|
20230724,164700,1180055330,16020,16020,16020,16020,0
|
|
20230724,164600,1180055330,16020,16020,16020,16020,0
|
|
20230724,164500,1180055330,16020,16020,16020,16020,0
|
|
20230724,164400,1180055330,16020,16020,16020,16020,0
|
|
20230724,164300,1180055330,16020,16020,16020,16020,0
|
|
20230724,164200,1180055330,16020,16020,16020,16020,0
|
|
20230724,164100,1180055330,16020,16020,16020,16020,0
|
|
20230724,164000,1180055330,16020,16020,16020,16020,0
|
|
20230724,163900,1180055330,16020,16020,16020,16020,0
|
|
20230724,163800,1180055330,16020,16020,16020,16020,0
|
|
20230724,163700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,163600,1180055330,16020,16020,16020,16020,0
|
|
20230724,163500,1180055330,16020,16020,16020,16020,0
|
|
20230724,163400,1180055330,16020,16020,16020,16020,0
|
|
20230724,163300,1180055330,16020,16020,16020,16020,0
|
|
20230724,163200,1180055330,16020,16020,16020,16020,0
|
|
20230724,163100,1180055330,16020,16020,16020,16020,0
|
|
20230724,163000,1180055330,16020,16020,16020,16020,0
|
|
20230724,162900,1180055330,16020,16020,16020,16020,0
|
|
20230724,162800,1180055330,16020,16020,16020,16020,0
|
|
20230724,162700,1180055330,16020,16020,16020,16020,0
|
|
20230724,162600,1180055330,16020,16020,16020,16020,0
|
|
20230724,162500,1180055330,16020,16020,16020,16020,0
|
|
20230724,162400,1180055330,16020,16020,16020,16020,0
|
|
20230724,162300,1180055330,16020,16020,16020,16020,0
|
|
20230724,162200,1180055330,16020,16020,16020,16020,0
|
|
20230724,162100,1180055330,16020,16020,16020,16020,0
|
|
20230724,162000,1180055330,16020,16020,16020,16020,0
|
|
20230724,161900,1180055330,16020,16020,16020,16020,0
|
|
20230724,161800,1180055330,16020,16020,16020,16020,0
|
|
20230724,161700,1180055330,16020,16020,16020,16020,0
|
|
20230724,161600,1180055330,16020,16020,16020,16020,0
|
|
20230724,161500,1180055330,16020,16020,16020,16020,0
|
|
20230724,161400,1180055330,16020,16020,16020,16020,0
|
|
20230724,161300,1180055330,16020,16020,16020,16020,0
|
|
20230724,161200,1180055330,16020,16020,16020,16020,0
|
|
20230724,161100,1180055330,16020,16020,16020,16020,0
|
|
20230724,161000,1180055330,16020,16020,16020,16020,0
|
|
20230724,160900,1180055330,16020,16020,16020,16020,0
|
|
20230724,160800,1180055330,16020,16020,16020,16020,0
|
|
20230724,160700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,160600,1180055330,16020,16020,16020,16020,0
|
|
20230724,160500,1180055330,16020,16020,16020,16020,0
|
|
20230724,160400,1180055330,16020,16020,16020,16020,0
|
|
20230724,160300,1180055330,16020,16020,16020,16020,0
|
|
20230724,160200,1180055330,16020,16020,16020,16020,0
|
|
20230724,160100,1180055330,16020,16020,16020,16020,0
|
|
20230724,160000,1180055330,16020,16020,16020,16020,0
|
|
20230724,155900,1180055330,16020,16020,16020,16020,0
|
|
20230724,155800,1180055330,16020,16020,16020,16020,0
|
|
20230724,155700,1180055330,16020,16020,16020,16020,0
|
|
20230724,155600,1180055330,16020,16020,16020,16020,0
|
|
20230724,155500,1180055330,16020,16020,16020,16020,0
|
|
20230724,155400,1180055330,16020,16020,16020,16020,0
|
|
20230724,155300,1180055330,16020,16020,16020,16020,0
|
|
20230724,155200,1180055330,16020,16020,16020,16020,0
|
|
20230724,155100,1180055330,16020,16020,16020,16020,0
|
|
20230724,155000,1180055330,16020,16020,16020,16020,0
|
|
20230724,154900,1180055330,16020,16020,16020,16020,0
|
|
20230724,154800,1180055330,16020,16020,16020,16020,0
|
|
20230724,154700,1180055330,16020,16020,16020,16020,0
|
|
20230724,154600,1180055330,16020,16020,16020,16020,0
|
|
20230724,154500,1180055330,16020,16020,16020,16020,0
|
|
20230724,154400,1180055330,16020,16020,16020,16020,0
|
|
20230724,154300,1180055330,16020,16020,16020,16020,0
|
|
20230724,154200,1180055330,16020,16020,16020,16020,0
|
|
20230724,154100,1180055330,16020,16020,16020,16020,0
|
|
20230724,154000,1180055330,16020,16020,16020,16020,0
|
|
20230724,153900,1180055330,16020,16020,16020,16020,0
|
|
20230724,153800,1180055330,16020,16020,16020,16020,0
|
|
20230724,153700,1180055330,16020,16020,16020,16020,2192
|
|
20230724,153600,1180055330,16020,16020,16020,16020,0
|
|
20230724,153500,1180055330,16020,16020,16020,16020,0
|
|
20230724,153400,1180055330,16020,16020,16020,16020,0
|
|
20230724,153300,1180055330,16020,16020,16020,16020,0
|
|
20230724,153200,1180055330,16020,16020,16020,16020,0
|
|
20230724,153100,1180055330,16020,16020,16020,16020,0
|
|
20230724,153000,1180055330,16020,16020,16020,16020,2192
|
|
20230724,152900,1144939490,16140,16140,16140,16140,0
|
|
20230724,152800,1144939490,16140,16140,16140,16140,0
|
|
20230724,152700,1144939490,16140,16140,16140,16140,0
|
|
20230724,152600,1144939490,16140,16140,16140,16140,0
|
|
20230724,152500,1144939490,16140,16140,16140,16140,0
|
|
20230724,152400,1144939490,16140,16140,16140,16140,0
|
|
20230724,152300,1144939490,16140,16140,16140,16140,0
|
|
20230724,152200,1144939490,16140,16140,16140,16140,0
|
|
20230724,152100,1144939490,16140,16140,16140,16140,0
|
|
20230724,152000,1144939490,16140,16140,16140,16140,0
|
|
20230724,151900,1144939490,16140,16100,16150,16100,361
|
|
20230724,151800,1139122850,16100,16100,16100,16100,32
|
|
20230724,151700,1138607650,16090,16120,16120,16090,140
|
|
20230724,151600,1136351790,16120,16120,16120,16120,123
|
|
20230724,151500,1134369030,16120,16120,16130,16120,325
|
|
20230724,151400,1129129980,16130,16130,16130,16130,179
|
|
20230724,151300,1126242710,16130,16130,16130,16130,6
|
|
20230724,151200,1126145930,16130,16130,16130,16130,1
|
|
20230724,151100,1126129800,16130,16130,16130,16130,21
|
|
20230724,151000,1125791070,16130,16130,16130,16130,1
|
|
20230724,150900,1125774940,16120,16120,16120,16120,2
|
|
20230724,150800,1125742700,16120,16120,16120,16120,39
|
|
20230724,150700,1125114020,16120,16120,16120,16120,14
|
|
20230724,150600,1124888340,16120,16120,16120,16120,7
|
|
20230724,150500,1124775500,16110,16110,16120,16110,19
|
|
20230724,150400,1124469370,16140,16140,16140,16140,0
|
|
20230724,150300,1124469370,16140,16140,16140,16140,1
|
|
20230724,150200,1124453230,16150,16150,16150,16150,200
|
|
20230724,150100,1121223230,16150,16150,16150,16140,101
|
|
20230724,150000,1119592220,16150,16150,16150,16150,1
|
|
20230724,145900,1119576070,16150,16100,16150,16100,48
|
|
20230724,145800,1118802500,16100,16100,16100,16100,21
|
|
20230724,145700,1118464400,16110,16120,16120,16110,103
|
|
20230724,145600,1116805060,16130,16140,16140,16130,28
|
|
20230724,145500,1116353150,16150,16150,16150,16150,995
|
|
20230724,145400,1100283900,16200,16200,16200,16200,1
|
|
20230724,145300,1100267700,16150,16150,16150,16150,15
|
|
20230724,145200,1100025450,16160,16160,16160,16150,113
|
|
20230724,145100,1098200370,16160,16160,16160,16160,13
|
|
20230724,145000,1097990290,16190,16190,16190,16190,0
|
|
20230724,144900,1097990290,16190,16190,16190,16190,1
|
|
20230724,144800,1097974100,16200,16200,16200,16200,0
|
|
20230724,144700,1097974100,16200,16200,16200,16200,32
|
|
20230724,144600,1097455700,16160,16160,16160,16160,15
|
|
20230724,144500,1097213300,16160,16160,16160,16160,7
|
|
20230724,144400,1097100180,16160,16160,16160,16160,15
|
|
20230724,144300,1096857780,16160,16160,16160,16160,1
|
|
20230724,144200,1096841620,16170,16170,16170,16170,5
|
|
20230724,144100,1096760770,16160,16170,16170,16160,7
|
|
20230724,144000,1096647640,16160,16160,16160,16160,0
|
|
20230724,143900,1096647640,16160,16160,16160,16160,15
|
|
20230724,143800,1096405240,16160,16170,16210,16160,21
|
|
20230724,143700,1096065370,16210,16210,16210,16210,0
|
|
20230724,143600,1096065370,16210,16210,16210,16210,10
|
|
20230724,143500,1095903270,16220,16220,16220,16220,0
|
|
20230724,143400,1095903270,16220,16220,16220,16220,8
|
|
20230724,143300,1095773510,16230,16230,16230,16230,1
|
|
20230724,143200,1095757280,16240,16220,16240,16220,87
|
|
20230724,143100,1094344880,16220,16220,16220,16220,14
|
|
20230724,143000,1094117800,16220,16220,16220,16220,0
|
|
20230724,142900,1094117800,16220,16150,16220,16150,16
|
|
20230724,142800,1093859330,16150,16200,16220,16150,65
|
|
20230724,142700,1092807190,16150,16150,16150,16150,7
|
|
20230724,142600,1092694140,16150,16150,16150,16150,14
|
|
20230724,142500,1092468040,16170,16160,16170,16160,10
|
|
20230724,142400,1092306360,16170,16160,16170,16160,20
|
|
20230724,142300,1091983030,16200,16200,16200,16200,0
|
|
20230724,142200,1091983030,16200,16200,16200,16200,0
|
|
20230724,142100,1091983030,16200,16200,16200,16200,0
|
|
20230724,142000,1091983030,16200,16160,16200,16160,80
|
|
20230724,141900,1090687870,16200,16200,16200,16200,0
|
|
20230724,141800,1090687870,16200,16200,16200,16200,0
|
|
20230724,141700,1090687870,16200,16200,16200,16200,297
|
|
20230724,141600,1085876470,16200,16200,16200,16200,106
|
|
20230724,141500,1084159270,16230,16230,16230,16230,0
|
|
20230724,141400,1084159270,16230,16230,16230,16230,1
|
|
20230724,141300,1084143040,16210,16200,16210,16200,30
|
|
20230724,141200,1083656980,16230,16230,16230,16230,1
|
|
20230724,141100,1083640750,16230,16210,16230,16210,22
|
|
20230724,141000,1083284080,16210,16160,16210,16160,36
|
|
20230724,140900,1082701730,16150,16090,16150,16070,570
|
|
20230724,140800,1073515970,16090,16060,16090,16060,2023
|
|
20230724,140700,1041007720,16060,16060,16060,16060,62
|
|
20230724,140600,1040012000,16060,16060,16060,16060,0
|
|
20230724,140500,1040012000,16060,16090,16090,16060,79
|
|
20230724,140400,1038741220,16070,16060,16070,16060,26
|
|
20230724,140300,1038323540,16060,16070,16070,16060,107
|
|
20230724,140200,1036604120,16070,16070,16070,16070,718
|
|
20230724,140100,1025065860,16070,16070,16070,16070,15
|
|
20230724,140000,1024824810,16070,16070,16070,16070,177
|
|
20230724,135900,1021980420,16070,16080,16080,16070,2183
|
|
20230724,135800,986889100,16080,16080,16080,16080,0
|
|
20230724,135700,986889100,16080,16090,16120,16080,2573
|
|
20230724,135600,945487120,16090,16090,16090,16090,0
|
|
20230724,135500,945487120,16090,16090,16090,16090,6
|
|
20230724,135400,945390580,16090,16090,16090,16090,548
|
|
20230724,135300,936573260,16090,16090,16090,16090,0
|
|
20230724,135200,936573260,16090,16090,16090,16090,6
|
|
20230724,135100,936476720,16090,16090,16090,16090,2
|
|
20230724,135000,936444540,16080,16080,16080,16080,22
|
|
20230724,134900,936090780,16090,16090,16090,16090,0
|
|
20230724,134800,936090780,16090,16090,16090,16090,0
|
|
20230724,134700,936090780,16090,16090,16090,16080,313
|
|
20230724,134600,931054780,16090,16090,16090,16090,1
|
|
20230724,134500,931038690,16090,16090,16090,16090,0
|
|
20230724,134400,931038690,16090,16070,16090,16070,121
|
|
20230724,134300,929092030,16070,16070,16070,16070,15
|
|
20230724,134200,928850980,16070,16070,16070,16070,8
|
|
20230724,134100,928722420,16070,16070,16080,16070,66
|
|
20230724,134000,927661780,16080,16090,16090,16080,166
|
|
20230724,133900,924991840,16100,16100,16100,16100,30
|
|
20230724,133800,924508840,16160,16160,16160,16160,1
|
|
20230724,133700,924492680,16090,16090,16090,16090,0
|
|
20230724,133600,924492680,16090,16080,16090,16080,281
|
|
20230724,133500,919974050,16080,16080,16080,16080,0
|
|
20230724,133400,919974050,16080,16080,16080,16080,17
|
|
20230724,133300,919700690,16080,16020,16080,16020,24
|
|
20230724,133200,919315100,16070,16070,16070,16070,277
|
|
20230724,133100,914863710,16150,16150,16150,16150,3
|
|
20230724,133000,914815260,16070,16080,16080,16070,1000
|
|
20230724,132900,898744600,16170,16170,16170,16170,1
|
|
20230724,132800,898728430,16180,16160,16180,16160,62
|
|
20230724,132700,897725350,16120,16080,16120,16080,1070
|
|
20230724,132600,880486850,16080,16040,16080,16040,31
|
|
20230724,132500,879989480,16040,16030,16040,16030,62
|
|
20230724,132400,878995040,16020,16020,16020,16020,8
|
|
20230724,132300,878866880,16020,16020,16020,16010,21
|
|
20230724,132200,878530590,16020,16020,16020,16020,9
|
|
20230724,132100,878386410,16010,15990,16020,15990,89
|
|
20230724,132000,876961670,15980,15970,15980,15970,9
|
|
20230724,131900,876817900,15970,15970,15970,15970,15
|
|
20230724,131800,876578350,15960,15960,15960,15960,0
|
|
20230724,131700,876578350,15960,15960,15960,15960,76
|
|
20230724,131600,875365390,15960,15970,15970,15960,76
|
|
20230724,131500,874151790,15970,16000,16000,15970,78
|
|
20230724,131400,872905200,16000,16000,16000,16000,21
|
|
20230724,131300,872569200,16010,16010,16010,16010,1
|
|
20230724,131200,872553190,16020,16020,16020,16020,99
|
|
20230724,131100,870967210,16030,16030,16030,16030,13
|
|
20230724,131000,870758820,16020,16020,16020,16020,101
|
|
20230724,130900,869140800,16020,16000,16020,16000,977
|
|
20230724,130800,853489790,16020,16020,16020,16020,0
|
|
20230724,130700,853489790,16020,16020,16020,16020,5
|
|
20230724,130600,853409690,16020,16010,16020,16010,2
|
|
20230724,130500,853377660,15970,15970,15970,15970,14
|
|
20230724,130400,853154080,15970,15970,15970,15970,36
|
|
20230724,130300,852579160,15940,15940,15940,15940,13
|
|
20230724,130200,852371940,15940,15940,15940,15940,10
|
|
20230724,130100,852212540,15930,15930,15930,15930,14
|
|
20230724,130000,851989520,15920,15980,15980,15920,816
|
|
20230724,125900,838977380,16000,16000,16000,16000,0
|
|
20230724,125800,838977380,16000,16000,16000,16000,15
|
|
20230724,125700,838737380,16000,16000,16000,16000,5
|
|
20230724,125600,838657380,16000,16010,16010,16000,120
|
|
20230724,125500,836737180,16020,16020,16020,16020,5
|
|
20230724,125400,836657080,16020,15980,16020,15980,48
|
|
20230724,125300,835890000,15980,15970,15980,15970,60
|
|
20230724,125200,834931400,15970,15970,15970,15970,0
|
|
20230724,125100,834931400,15970,15960,15970,15960,289
|
|
20230724,125000,830318340,15970,15970,15970,15970,28
|
|
20230724,124900,829871180,15970,15970,15970,15970,81
|
|
20230724,124800,828577610,15970,15970,15970,15970,35
|
|
20230724,124700,828018660,15970,15970,15970,15970,27
|
|
20230724,124600,827587470,15970,15970,15970,15970,113
|
|
20230724,124500,825782860,15970,15980,15980,15960,49
|
|
20230724,124400,825000450,15980,15980,15990,15980,212
|
|
20230724,124300,821612680,15990,16000,16000,15980,448
|
|
20230724,124200,814450120,16000,16000,16000,16000,15
|
|
20230724,124100,814210120,16000,16000,16000,16000,54
|
|
20230724,124000,813346120,16010,16010,16010,16010,5
|
|
20230724,123900,813266070,16010,16030,16030,16000,2178
|
|
20230724,123800,778393030,16030,16030,16030,16030,1
|
|
20230724,123700,778377000,16030,16030,16030,16030,121
|
|
20230724,123600,776437370,16030,16030,16030,16030,215
|
|
20230724,123500,772990920,16030,16030,16030,16030,14
|
|
20230724,123400,772766500,16030,16040,16040,16030,16
|
|
20230724,123300,772509930,16060,16060,16060,16060,3
|
|
20230724,123200,772461750,16040,16040,16040,16040,16
|
|
20230724,123100,772205110,16020,16020,16020,16020,0
|
|
20230724,123000,772205110,16020,16020,16020,16020,21
|
|
20230724,122900,771868690,16020,16030,16030,16020,74
|
|
20230724,122800,770682570,16040,16040,16040,16030,17
|
|
20230724,122700,770409990,16060,16060,16060,16060,0
|
|
20230724,122600,770409990,16060,16060,16060,16060,0
|
|
20230724,122500,770409990,16060,16060,16060,16060,10
|
|
20230724,122400,770249390,16060,16050,16060,16020,198
|
|
20230724,122300,767075790,16020,16020,16020,16020,22
|
|
20230724,122200,766723350,16020,16020,16020,16020,37
|
|
20230724,122100,766130610,16010,16010,16020,16010,116
|
|
20230724,122000,764273200,16020,16020,16020,16020,26
|
|
20230724,121900,763856680,16020,16050,16050,16020,112
|
|
20230724,121800,762059440,16050,16050,16050,16050,32
|
|
20230724,121700,761545840,16010,16020,16020,16010,707
|
|
20230724,121600,750226570,16010,16010,16010,16010,15
|
|
20230724,121500,749986420,16010,16010,16010,16010,78
|
|
20230724,121400,748737640,16010,16000,16010,16000,14
|
|
20230724,121300,748513630,16000,16000,16000,16000,295
|
|
20230724,121200,743793630,16000,16000,16000,16000,0
|
|
20230724,121100,743793630,16000,16000,16000,16000,94
|
|
20230724,121000,742289630,16000,16010,16010,16000,379
|
|
20230724,120900,736222340,16010,16010,16010,16010,14
|
|
20230724,120800,735998200,16010,16030,16030,16000,1136
|
|
20230724,120700,717817060,16030,16020,16030,16020,77
|
|
20230724,120600,716582910,16020,16030,16030,16020,44
|
|
20230724,120500,715877630,16030,16030,16030,16030,65
|
|
20230724,120400,714835680,16030,16050,16050,16030,2695
|
|
20230724,120300,671616620,16060,16080,16080,16060,857
|
|
20230724,120200,657845590,16080,16080,16080,16080,15
|
|
20230724,120100,657604390,16080,16080,16080,16080,74
|
|
20230724,120000,656414470,16080,16090,16090,16080,326
|
|
20230724,115900,651169460,16090,16090,16090,16090,228
|
|
20230724,115800,647500940,16090,16090,16090,16090,25
|
|
20230724,115700,647098690,16090,16090,16090,16090,60
|
|
20230724,115600,646133290,16090,16090,16090,16090,0
|
|
20230724,115500,646133290,16090,16090,16090,16090,16
|
|
20230724,115400,645875850,16090,16090,16090,16090,7
|
|
20230724,115300,645763220,16090,16090,16090,16090,160
|
|
20230724,115200,643188820,16090,16090,16090,16090,14
|
|
20230724,115100,642963560,16090,16090,16090,16090,77
|
|
20230724,115000,641724630,16090,16090,16090,16090,0
|
|
20230724,114900,641724630,16090,16090,16090,16090,15
|
|
20230724,114800,641483280,16090,16100,16100,16090,75
|
|
20230724,114700,640276210,16100,16110,16110,16100,1008
|
|
20230724,114600,624047360,16100,16100,16100,16100,9
|
|
20230724,114500,623902460,16110,16110,16110,16110,9
|
|
20230724,114400,623757470,16100,16100,16100,16100,7
|
|
20230724,114300,623644770,16100,16100,16100,16100,7
|
|
20230724,114200,623532070,16100,16100,16120,16100,27
|
|
20230724,114100,623097170,16120,16120,16120,16120,0
|
|
20230724,114000,623097170,16120,16120,16120,16120,60
|
|
20230724,113900,622129970,16100,16100,16100,16100,11
|
|
20230724,113800,621952870,16110,16110,16110,16110,196
|
|
20230724,113700,618795310,16110,16110,16110,16110,1
|
|
20230724,113600,618779200,16090,16090,16090,16090,20
|
|
20230724,113500,618457400,16090,16090,16090,16090,30
|
|
20230724,113400,617974700,16090,16080,16090,16080,77
|
|
20230724,113300,616735860,16080,16080,16080,16080,36
|
|
20230724,113200,616156980,16080,16080,16080,16080,0
|
|
20230724,113100,616156980,16080,16080,16080,16080,41
|
|
20230724,113000,615497700,16100,16090,16100,16080,667
|
|
20230724,112900,604767530,16100,16100,16100,16100,407
|
|
20230724,112800,598214830,16100,16100,16100,16100,141
|
|
20230724,112700,595944730,16100,16100,16100,16100,122
|
|
20230724,112600,593980530,16100,16100,16100,16100,0
|
|
20230724,112500,593980530,16100,16100,16100,16100,0
|
|
20230724,112400,593980530,16100,16110,16110,16100,21
|
|
20230724,112300,593642330,16100,16100,16100,16100,0
|
|
20230724,112200,593642330,16100,16090,16100,16090,236
|
|
20230724,112100,589845030,16090,16100,16100,16090,14
|
|
20230724,112000,589619720,16100,16110,16110,16100,357
|
|
20230724,111900,583869790,16110,16120,16120,16110,206
|
|
20230724,111800,580549130,16120,16120,16120,16120,100
|
|
20230724,111700,578937130,16150,16150,16150,16150,0
|
|
20230724,111600,578937130,16150,16150,16150,16150,10
|
|
20230724,111500,578775630,16100,16180,16200,16100,145
|
|
20230724,111400,576440110,16210,16210,16210,16210,1
|
|
20230724,111300,576423900,16110,16110,16120,16110,16
|
|
20230724,111200,576166040,16110,16070,16110,16070,321
|
|
20230724,111100,571003120,16080,16120,16120,16080,3801
|
|
20230724,111000,509822940,16110,16140,16140,16110,650
|
|
20230724,110900,499349140,16150,16120,16150,16120,86
|
|
20230724,110800,497960960,16110,16120,16120,16110,641
|
|
20230724,110700,487633440,16120,16120,16120,16110,341
|
|
20230724,110600,482138540,16120,16140,16140,16110,296
|
|
20230724,110500,477368990,16120,16130,16130,16120,184
|
|
20230724,110400,474402480,16130,16140,16140,16130,201
|
|
20230724,110300,471159540,16140,16160,16160,16140,1274
|
|
20230724,110200,450585350,16160,16190,16190,16160,158
|
|
20230724,110100,448030510,16190,16180,16190,16180,112
|
|
20230724,110000,446217350,16190,16190,16190,16190,0
|
|
20230724,105900,446217350,16190,16200,16200,16190,105
|
|
20230724,105800,444517380,16200,16200,16200,16200,243
|
|
20230724,105700,440580780,16300,16210,16300,16200,14
|
|
20230724,105600,440353850,16210,16220,16420,16210,138
|
|
20230724,105500,438105570,16200,16140,16200,16140,98
|
|
20230724,105400,436520990,16150,16160,16160,16150,340
|
|
20230724,105300,431029890,16160,16200,16200,16160,1158
|
|
20230724,105200,412292000,16220,16220,16220,16220,10
|
|
20230724,105100,412129800,16220,16220,16220,16220,0
|
|
20230724,105000,412129800,16220,16220,16220,16220,1
|
|
20230724,104900,412113580,16190,16190,16190,16190,22
|
|
20230724,104800,411757400,16190,16200,16200,16190,398
|
|
20230724,104700,405313220,16220,16220,16220,16190,300
|
|
20230724,104600,400452890,16220,16230,16230,16220,1053
|
|
20230724,104500,383363700,16230,16270,16270,16230,629
|
|
20230724,104400,373142430,16270,16280,16280,16270,383
|
|
20230724,104300,366908120,16270,16270,16270,16270,10
|
|
20230724,104200,366745420,16300,16310,16310,16300,110
|
|
20230724,104100,364952320,16260,16260,16260,16260,0
|
|
20230724,104000,364952320,16260,16260,16260,16260,0
|
|
20230724,103900,364952320,16260,16250,16260,16250,21
|
|
20230724,103800,364611000,16250,16250,16250,16250,0
|
|
20230724,103700,364611000,16250,16250,16350,16250,150
|
|
20230724,103600,362172500,16240,16240,16240,16240,0
|
|
20230724,103500,362172500,16240,16380,16380,16240,24
|
|
20230724,103400,361782600,16390,16380,16390,16380,10
|
|
20230724,103300,361618760,16420,16420,16420,16420,0
|
|
20230724,103200,361618760,16420,16420,16420,16420,100
|
|
20230724,103100,359976760,16420,16380,16420,16380,102
|
|
20230724,103000,358305920,16380,16270,16380,16270,50
|
|
20230724,102900,357489560,16190,16300,16300,16180,1905
|
|
20230724,102800,326569020,16300,16300,16300,16300,14
|
|
20230724,102700,326340820,16300,16300,16300,16300,0
|
|
20230724,102600,326340820,16300,16300,16300,16300,102
|
|
20230724,102500,324678220,16300,16310,16320,16300,729
|
|
20230724,102400,312795050,16310,16310,16310,16310,7
|
|
20230724,102300,312680880,16310,16340,16340,16310,1280
|
|
20230724,102200,291779040,16340,16360,16360,16340,2224
|
|
20230724,102100,255407970,16370,16370,16370,16370,1
|
|
20230724,102000,255391600,16380,16370,16380,16370,87
|
|
20230724,101900,253967330,16380,16380,16380,16380,0
|
|
20230724,101800,253967330,16380,16380,16380,16370,174
|
|
20230724,101700,251117330,16380,16380,16380,16380,0
|
|
20230724,101600,251117330,16380,16380,16380,16380,43
|
|
20230724,101500,250412990,16380,16410,16410,16380,431
|
|
20230724,101400,243349120,16400,16410,16410,16400,12
|
|
20230724,101300,243152290,16410,16430,16430,16410,179
|
|
20230724,101200,240212700,16430,16440,16440,16430,17
|
|
20230724,101100,239933280,16440,16480,16480,16440,10
|
|
20230724,101000,239768840,16510,16510,16510,16510,0
|
|
20230724,100900,239768840,16510,16510,16510,16510,10
|
|
20230724,100800,239603740,16560,16560,16560,16560,0
|
|
20230724,100700,239603740,16560,16500,16570,16500,12
|
|
20230724,100600,239405070,16470,16470,16470,16470,30
|
|
20230724,100500,238910970,16470,16470,16470,16470,0
|
|
20230724,100400,238910970,16470,16440,16470,16430,15
|
|
20230724,100300,238664470,16430,16440,16440,16430,27
|
|
20230724,100200,238220750,16470,16470,16470,16470,1
|
|
20230724,100100,238204280,16440,16440,16440,16440,0
|
|
20230724,100000,238204280,16440,16440,16440,16440,31
|
|
20230724,095900,237694640,16440,16440,16440,16440,14
|
|
20230724,095800,237464480,16440,16440,16440,16440,22
|
|
20230724,095700,237102800,16470,16470,16470,16470,0
|
|
20230724,095600,237102800,16470,16470,16470,16470,0
|
|
20230724,095500,237102800,16470,16470,16470,16470,1
|
|
20230724,095400,237086330,16450,16440,16450,16440,2
|
|
20230724,095300,237053440,16440,16460,16460,16440,73
|
|
20230724,095200,235853250,16470,16470,16470,16470,0
|
|
20230724,095100,235853250,16470,16470,16470,16450,209
|
|
20230724,095000,232413670,16470,16470,16470,16470,20
|
|
20230724,094900,232084270,16500,16500,16500,16500,0
|
|
20230724,094800,232084270,16500,16470,16500,16470,18
|
|
20230724,094700,231787740,16460,16480,16480,16460,12
|
|
20230724,094600,231590200,16490,16500,16500,16460,16
|
|
20230724,094500,231326400,16510,16510,16510,16510,2
|
|
20230724,094400,231293380,16560,16560,16560,16560,0
|
|
20230724,094300,231293380,16560,16560,16560,16560,0
|
|
20230724,094200,231293380,16560,16560,16560,16560,1
|
|
20230724,094100,231276820,16570,16570,16580,16570,5
|
|
20230724,094000,231193940,16580,16650,16660,16580,483
|
|
20230724,093900,223177240,16660,16660,16720,16660,301
|
|
20230724,093800,218162520,16660,16680,16730,16660,12
|
|
20230724,093700,217962400,16680,16570,16680,16570,350
|
|
20230724,093600,212158260,16440,16360,16440,16360,499
|
|
20230724,093500,203967450,16360,16390,16390,16360,67
|
|
20230724,093400,202871300,16360,16390,16390,16350,265
|
|
20230724,093300,198537060,16390,16400,16400,16380,102
|
|
20230724,093200,196865330,16400,16430,16430,16400,643
|
|
20230724,093100,186311720,16440,16490,16490,16440,33
|
|
20230724,093000,185769100,16490,16490,16490,16490,19
|
|
20230724,092900,185455790,16430,16490,16490,16430,32
|
|
20230724,092800,184929240,16430,16490,16490,16430,636
|
|
20230724,092700,174476310,16490,16480,16490,16480,32
|
|
20230724,092600,173948640,16490,16490,16490,16450,14
|
|
20230724,092500,173718180,16490,16490,16490,16490,102
|
|
20230724,092400,172036200,16490,16490,16490,16490,2
|
|
20230724,092300,172003220,16490,16500,16500,16490,12
|
|
20230724,092200,171805280,16450,16500,16500,16450,115
|
|
20230724,092100,169913280,16500,16490,16500,16460,107
|
|
20230724,092000,168151590,16500,16500,16500,16500,6
|
|
20230724,091900,168052590,16500,16510,16580,16500,65
|
|
20230724,091800,166977850,16510,16450,16510,16450,669
|
|
20230724,091700,155972740,16350,16350,16350,16350,50
|
|
20230724,091600,155155240,16350,16340,16350,16340,577
|
|
20230724,091500,145723590,16390,16350,16400,16350,129
|
|
20230724,091400,143610110,16390,16350,16390,16330,491
|
|
20230724,091300,135585960,16350,16450,16450,16350,160
|
|
20230724,091200,132961960,16400,16450,16450,16400,456
|
|
20230724,091100,125465190,16450,16430,16450,16430,133
|
|
20230724,091000,123277710,16430,16440,16440,16430,129
|
|
20230724,090900,121158230,16450,16400,16500,16400,307
|
|
20230724,090800,116120580,16400,16410,16500,16350,1053
|
|
20230724,090700,98871140,16430,16510,16510,16430,2568
|
|
20230724,090600,56550100,16500,16510,16590,16500,202
|
|
20230724,090500,53214530,16590,16590,16590,16590,17
|
|
20230724,090400,52932500,16500,16500,16500,16500,272
|
|
20230724,090300,48444500,16500,16500,16590,16490,129
|
|
20230724,090200,46315420,16600,16520,16600,16510,55
|
|
20230724,090100,45404090,16600,16880,16880,16600,2345
|
|
20230724,090000,6284140,16880,16710,16880,16710,376
|