645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194200,517235420,14090,14090,14090,14090,2374
|
|
20230724,194100,517235420,14090,14090,14090,14090,0
|
|
20230724,194000,517235420,14090,14090,14090,14090,0
|
|
20230724,193900,517235420,14090,14090,14090,14090,0
|
|
20230724,193800,517235420,14090,14090,14090,14090,0
|
|
20230724,193700,517235420,14090,14090,14090,14090,0
|
|
20230724,193600,517235420,14090,14090,14090,14090,0
|
|
20230724,193500,517235420,14090,14090,14090,14090,0
|
|
20230724,193400,517235420,14090,14090,14090,14090,0
|
|
20230724,193300,517235420,14090,14090,14090,14090,0
|
|
20230724,193200,517235420,14090,14090,14090,14090,0
|
|
20230724,193100,517235420,14090,14090,14090,14090,0
|
|
20230724,193000,517235420,14090,14090,14090,14090,0
|
|
20230724,192900,517235420,14090,14090,14090,14090,0
|
|
20230724,192800,517235420,14090,14090,14090,14090,0
|
|
20230724,192700,517235420,14090,14090,14090,14090,0
|
|
20230724,192600,517235420,14090,14090,14090,14090,0
|
|
20230724,192500,517235420,14090,14090,14090,14090,0
|
|
20230724,192400,517235420,14090,14090,14090,14090,0
|
|
20230724,192300,517235420,14090,14090,14090,14090,0
|
|
20230724,192200,517235420,14090,14090,14090,14090,0
|
|
20230724,192100,517235420,14090,14090,14090,14090,0
|
|
20230724,192000,517235420,14090,14090,14090,14090,0
|
|
20230724,191900,517235420,14090,14090,14090,14090,0
|
|
20230724,191800,517235420,14090,14090,14090,14090,0
|
|
20230724,191700,517235420,14090,14090,14090,14090,0
|
|
20230724,191600,517235420,14090,14090,14090,14090,0
|
|
20230724,191500,517235420,14090,14090,14090,14090,0
|
|
20230724,191400,517235420,14090,14090,14090,14090,0
|
|
20230724,191300,517235420,14090,14090,14090,14090,0
|
|
20230724,191200,517235420,14090,14090,14090,14090,2374
|
|
20230724,191100,517235420,14090,14090,14090,14090,0
|
|
20230724,191000,517235420,14090,14090,14090,14090,0
|
|
20230724,190900,517235420,14090,14090,14090,14090,0
|
|
20230724,190800,517235420,14090,14090,14090,14090,0
|
|
20230724,190700,517235420,14090,14090,14090,14090,0
|
|
20230724,190600,517235420,14090,14090,14090,14090,0
|
|
20230724,190500,517235420,14090,14090,14090,14090,0
|
|
20230724,190400,517235420,14090,14090,14090,14090,0
|
|
20230724,190300,517235420,14090,14090,14090,14090,0
|
|
20230724,190200,517235420,14090,14090,14090,14090,0
|
|
20230724,190100,517235420,14090,14090,14090,14090,0
|
|
20230724,190000,517235420,14090,14090,14090,14090,0
|
|
20230724,185900,517235420,14090,14090,14090,14090,0
|
|
20230724,185800,517235420,14090,14090,14090,14090,0
|
|
20230724,185700,517235420,14090,14090,14090,14090,0
|
|
20230724,185600,517235420,14090,14090,14090,14090,0
|
|
20230724,185500,517235420,14090,14090,14090,14090,0
|
|
20230724,185400,517235420,14090,14090,14090,14090,0
|
|
20230724,185300,517235420,14090,14090,14090,14090,0
|
|
20230724,185200,517235420,14090,14090,14090,14090,0
|
|
20230724,185100,517235420,14090,14090,14090,14090,0
|
|
20230724,185000,517235420,14090,14090,14090,14090,0
|
|
20230724,184900,517235420,14090,14090,14090,14090,0
|
|
20230724,184800,517235420,14090,14090,14090,14090,0
|
|
20230724,184700,517235420,14090,14090,14090,14090,0
|
|
20230724,184600,517235420,14090,14090,14090,14090,0
|
|
20230724,184500,517235420,14090,14090,14090,14090,0
|
|
20230724,184400,517235420,14090,14090,14090,14090,0
|
|
20230724,184300,517235420,14090,14090,14090,14090,0
|
|
20230724,184200,517235420,14090,14090,14090,14090,2374
|
|
20230724,184100,517235420,14090,14090,14090,14090,0
|
|
20230724,184000,517235420,14090,14090,14090,14090,0
|
|
20230724,183900,517235420,14090,14090,14090,14090,0
|
|
20230724,183800,517235420,14090,14090,14090,14090,0
|
|
20230724,183700,517235420,14090,14090,14090,14090,0
|
|
20230724,183600,517235420,14090,14090,14090,14090,0
|
|
20230724,183500,517235420,14090,14090,14090,14090,0
|
|
20230724,183400,517235420,14090,14090,14090,14090,0
|
|
20230724,183300,517235420,14090,14090,14090,14090,0
|
|
20230724,183200,517235420,14090,14090,14090,14090,0
|
|
20230724,183100,517235420,14090,14090,14090,14090,0
|
|
20230724,183000,517235420,14090,14090,14090,14090,0
|
|
20230724,182900,517235420,14090,14090,14090,14090,0
|
|
20230724,182800,517235420,14090,14090,14090,14090,0
|
|
20230724,182700,517235420,14090,14090,14090,14090,0
|
|
20230724,182600,517235420,14090,14090,14090,14090,0
|
|
20230724,182500,517235420,14090,14090,14090,14090,0
|
|
20230724,182400,517235420,14090,14090,14090,14090,0
|
|
20230724,182300,517235420,14090,14090,14090,14090,0
|
|
20230724,182200,517235420,14090,14090,14090,14090,0
|
|
20230724,182100,517235420,14090,14090,14090,14090,0
|
|
20230724,182000,517235420,14090,14090,14090,14090,0
|
|
20230724,181900,517235420,14090,14090,14090,14090,0
|
|
20230724,181800,517235420,14090,14090,14090,14090,0
|
|
20230724,181700,517235420,14090,14090,14090,14090,0
|
|
20230724,181600,517235420,14090,14090,14090,14090,0
|
|
20230724,181500,517235420,14090,14090,14090,14090,0
|
|
20230724,181400,517235420,14090,14090,14090,14090,0
|
|
20230724,181300,517235420,14090,14090,14090,14090,0
|
|
20230724,181200,517235420,14090,14090,14090,14090,2374
|
|
20230724,181100,517235420,14090,14090,14090,14090,0
|
|
20230724,181000,517235420,14090,14090,14090,14090,0
|
|
20230724,180900,517235420,14090,14090,14090,14090,0
|
|
20230724,180800,517235420,14090,14090,14090,14090,0
|
|
20230724,180700,517235420,14090,14090,14090,14090,0
|
|
20230724,180600,517235420,14090,14090,14090,14090,0
|
|
20230724,180500,517235420,14090,14090,14090,14090,0
|
|
20230724,180400,517235420,14090,14090,14090,14090,0
|
|
20230724,180300,517235420,14090,14090,14090,14090,0
|
|
20230724,180200,517235420,14090,14090,14090,14090,0
|
|
20230724,180100,517235420,14090,14090,14090,14090,0
|
|
20230724,180000,517235420,14090,14090,14090,14090,0
|
|
20230724,175900,517235420,14090,14090,14090,14090,0
|
|
20230724,175800,517235420,14090,14090,14090,14090,0
|
|
20230724,175700,517235420,14090,14090,14090,14090,0
|
|
20230724,175600,517235420,14090,14090,14090,14090,0
|
|
20230724,175500,517235420,14090,14090,14090,14090,0
|
|
20230724,175400,517235420,14090,14090,14090,14090,0
|
|
20230724,175300,517235420,14090,14090,14090,14090,0
|
|
20230724,175200,517235420,14090,14090,14090,14090,0
|
|
20230724,175100,517235420,14090,14090,14090,14090,0
|
|
20230724,175000,517235420,14090,14090,14090,14090,0
|
|
20230724,174900,517235420,14090,14090,14090,14090,0
|
|
20230724,174800,517235420,14090,14090,14090,14090,0
|
|
20230724,174700,517235420,14090,14090,14090,14090,0
|
|
20230724,174600,517235420,14090,14090,14090,14090,0
|
|
20230724,174500,517235420,14090,14090,14090,14090,0
|
|
20230724,174400,517235420,14090,14090,14090,14090,0
|
|
20230724,174300,517235420,14090,14090,14090,14090,0
|
|
20230724,174200,517235420,14090,14090,14090,14090,2374
|
|
20230724,174100,517235420,14090,14090,14090,14090,0
|
|
20230724,174000,517235420,14090,14090,14090,14090,0
|
|
20230724,173900,517235420,14090,14090,14090,14090,0
|
|
20230724,173800,517235420,14090,14090,14090,14090,0
|
|
20230724,173700,517235420,14090,14090,14090,14090,0
|
|
20230724,173600,517235420,14090,14090,14090,14090,0
|
|
20230724,173500,517235420,14090,14090,14090,14090,0
|
|
20230724,173400,517235420,14090,14090,14090,14090,0
|
|
20230724,173300,517235420,14090,14090,14090,14090,0
|
|
20230724,173200,517235420,14090,14090,14090,14090,0
|
|
20230724,173100,517235420,14090,14090,14090,14090,0
|
|
20230724,173000,517235420,14090,14090,14090,14090,0
|
|
20230724,172900,517235420,14090,14090,14090,14090,0
|
|
20230724,172800,517235420,14090,14090,14090,14090,0
|
|
20230724,172700,517235420,14090,14090,14090,14090,0
|
|
20230724,172600,517235420,14090,14090,14090,14090,0
|
|
20230724,172500,517235420,14090,14090,14090,14090,0
|
|
20230724,172400,517235420,14090,14090,14090,14090,0
|
|
20230724,172300,517235420,14090,14090,14090,14090,0
|
|
20230724,172200,517235420,14090,14090,14090,14090,0
|
|
20230724,172100,517235420,14090,14090,14090,14090,0
|
|
20230724,172000,517235420,14090,14090,14090,14090,0
|
|
20230724,171900,517235420,14090,14090,14090,14090,0
|
|
20230724,171800,517235420,14090,14090,14090,14090,0
|
|
20230724,171700,517235420,14090,14090,14090,14090,0
|
|
20230724,171600,517235420,14090,14090,14090,14090,0
|
|
20230724,171500,517235420,14090,14090,14090,14090,0
|
|
20230724,171400,517235420,14090,14090,14090,14090,0
|
|
20230724,171300,517235420,14090,14090,14090,14090,0
|
|
20230724,171200,517235420,14090,14090,14090,14090,2374
|
|
20230724,171100,517235420,14090,14090,14090,14090,0
|
|
20230724,171000,517235420,14090,14090,14090,14090,0
|
|
20230724,170900,517235420,14090,14090,14090,14090,0
|
|
20230724,170800,517235420,14090,14090,14090,14090,0
|
|
20230724,170700,517235420,14090,14090,14090,14090,0
|
|
20230724,170600,517235420,14090,14090,14090,14090,0
|
|
20230724,170500,517235420,14090,14090,14090,14090,0
|
|
20230724,170400,517235420,14090,14090,14090,14090,0
|
|
20230724,170300,517235420,14090,14090,14090,14090,0
|
|
20230724,170200,517235420,14090,14090,14090,14090,0
|
|
20230724,170100,517235420,14090,14090,14090,14090,0
|
|
20230724,170000,517235420,14090,14090,14090,14090,0
|
|
20230724,165900,517235420,14090,14090,14090,14090,0
|
|
20230724,165800,517235420,14090,14090,14090,14090,0
|
|
20230724,165700,517235420,14090,14090,14090,14090,0
|
|
20230724,165600,517235420,14090,14090,14090,14090,0
|
|
20230724,165500,517235420,14090,14090,14090,14090,0
|
|
20230724,165400,517235420,14090,14090,14090,14090,0
|
|
20230724,165300,517235420,14090,14090,14090,14090,0
|
|
20230724,165200,517235420,14090,14090,14090,14090,0
|
|
20230724,165100,517235420,14090,14090,14090,14090,0
|
|
20230724,165000,517235420,14090,14090,14090,14090,0
|
|
20230724,164900,517235420,14090,14090,14090,14090,0
|
|
20230724,164800,517235420,14090,14090,14090,14090,0
|
|
20230724,164700,517235420,14090,14090,14090,14090,0
|
|
20230724,164600,517235420,14090,14090,14090,14090,0
|
|
20230724,164500,517235420,14090,14090,14090,14090,0
|
|
20230724,164400,517235420,14090,14090,14090,14090,0
|
|
20230724,164300,517235420,14090,14090,14090,14090,0
|
|
20230724,164200,517235420,14090,14090,14090,14090,2374
|
|
20230724,164100,517235420,14090,14090,14090,14090,0
|
|
20230724,164000,517235420,14090,14090,14090,14090,0
|
|
20230724,163900,517235420,14090,14090,14090,14090,0
|
|
20230724,163800,517235420,14090,14090,14090,14090,0
|
|
20230724,163700,517235420,14090,14090,14090,14090,0
|
|
20230724,163600,517235420,14090,14090,14090,14090,0
|
|
20230724,163500,517235420,14090,14090,14090,14090,0
|
|
20230724,163400,517235420,14090,14090,14090,14090,0
|
|
20230724,163300,517235420,14090,14090,14090,14090,0
|
|
20230724,163200,517235420,14090,14090,14090,14090,0
|
|
20230724,163100,517235420,14090,14090,14090,14090,0
|
|
20230724,163000,517235420,14090,14090,14090,14090,0
|
|
20230724,162900,517235420,14090,14090,14090,14090,0
|
|
20230724,162800,517235420,14090,14090,14090,14090,0
|
|
20230724,162700,517235420,14090,14090,14090,14090,0
|
|
20230724,162600,517235420,14090,14090,14090,14090,0
|
|
20230724,162500,517235420,14090,14090,14090,14090,0
|
|
20230724,162400,517235420,14090,14090,14090,14090,0
|
|
20230724,162300,517235420,14090,14090,14090,14090,0
|
|
20230724,162200,517235420,14090,14090,14090,14090,0
|
|
20230724,162100,517235420,14090,14090,14090,14090,0
|
|
20230724,162000,517235420,14090,14090,14090,14090,0
|
|
20230724,161900,517235420,14090,14090,14090,14090,0
|
|
20230724,161800,517235420,14090,14090,14090,14090,0
|
|
20230724,161700,517235420,14090,14090,14090,14090,0
|
|
20230724,161600,517235420,14090,14090,14090,14090,0
|
|
20230724,161500,517235420,14090,14090,14090,14090,0
|
|
20230724,161400,517235420,14090,14090,14090,14090,0
|
|
20230724,161300,517235420,14090,14090,14090,14090,0
|
|
20230724,161200,517235420,14090,14090,14090,14090,2374
|
|
20230724,161100,517235420,14090,14090,14090,14090,0
|
|
20230724,161000,517235420,14090,14090,14090,14090,0
|
|
20230724,160900,517235420,14090,14090,14090,14090,0
|
|
20230724,160800,517235420,14090,14090,14090,14090,0
|
|
20230724,160700,517235420,14090,14090,14090,14090,0
|
|
20230724,160600,517235420,14090,14090,14090,14090,0
|
|
20230724,160500,517235420,14090,14090,14090,14090,0
|
|
20230724,160400,517235420,14090,14090,14090,14090,0
|
|
20230724,160300,517235420,14090,14090,14090,14090,0
|
|
20230724,160200,517235420,14090,14090,14090,14090,0
|
|
20230724,160100,517235420,14090,14090,14090,14090,0
|
|
20230724,160000,517235420,14090,14090,14090,14090,0
|
|
20230724,155900,517235420,14090,14090,14090,14090,0
|
|
20230724,155800,517235420,14090,14090,14090,14090,0
|
|
20230724,155700,517235420,14090,14090,14090,14090,0
|
|
20230724,155600,517235420,14090,14090,14090,14090,0
|
|
20230724,155500,517235420,14090,14090,14090,14090,0
|
|
20230724,155400,517235420,14090,14090,14090,14090,0
|
|
20230724,155300,517235420,14090,14090,14090,14090,0
|
|
20230724,155200,517235420,14090,14090,14090,14090,0
|
|
20230724,155100,517235420,14090,14090,14090,14090,0
|
|
20230724,155000,517235420,14090,14090,14090,14090,0
|
|
20230724,154900,517235420,14090,14090,14090,14090,0
|
|
20230724,154800,517235420,14090,14090,14090,14090,0
|
|
20230724,154700,517235420,14090,14090,14090,14090,0
|
|
20230724,154600,517235420,14090,14090,14090,14090,0
|
|
20230724,154500,517235420,14090,14090,14090,14090,0
|
|
20230724,154400,517235420,14090,14090,14090,14090,0
|
|
20230724,154300,517235420,14090,14090,14090,14090,0
|
|
20230724,154200,517235420,14090,14090,14090,14090,2374
|
|
20230724,154100,517235420,14090,14090,14090,14090,0
|
|
20230724,154000,517235420,14090,14090,14090,14090,0
|
|
20230724,153900,517235420,14090,14090,14090,14090,0
|
|
20230724,153800,517235420,14090,14090,14090,14090,0
|
|
20230724,153700,517235420,14090,14090,14090,14090,0
|
|
20230724,153600,517235420,14090,14090,14090,14090,0
|
|
20230724,153500,517235420,14090,14090,14090,14090,0
|
|
20230724,153400,517235420,14090,14090,14090,14090,0
|
|
20230724,153300,517235420,14090,14090,14090,14090,0
|
|
20230724,153200,517235420,14090,14090,14090,14090,0
|
|
20230724,153100,517235420,14090,14090,14090,14090,0
|
|
20230724,153000,517235420,14090,14090,14090,14090,2374
|
|
20230724,152900,483785760,14140,14140,14140,14140,0
|
|
20230724,152800,483785760,14140,14140,14140,14140,0
|
|
20230724,152700,483785760,14140,14140,14140,14140,0
|
|
20230724,152600,483785760,14140,14140,14140,14140,0
|
|
20230724,152500,483785760,14140,14140,14140,14140,0
|
|
20230724,152400,483785760,14140,14140,14140,14140,0
|
|
20230724,152300,483785760,14140,14140,14140,14140,0
|
|
20230724,152200,483785760,14140,14140,14140,14140,0
|
|
20230724,152100,483785760,14140,14140,14140,14140,0
|
|
20230724,152000,483785760,14140,14140,14140,14140,0
|
|
20230724,151900,483785760,14140,14140,14140,14120,93
|
|
20230724,151800,482471280,14120,14120,14140,14120,369
|
|
20230724,151700,477254940,14120,14120,14120,14110,499
|
|
20230724,151600,470209310,14120,14120,14120,14120,0
|
|
20230724,151500,470209310,14120,14120,14120,14120,1
|
|
20230724,151400,470195190,14130,14130,14130,14130,0
|
|
20230724,151300,470195190,14130,14110,14130,14080,1180
|
|
20230724,151200,453557280,14130,14130,14130,14130,1
|
|
20230724,151100,453543150,14110,14140,14140,14110,219
|
|
20230724,151000,450447030,14120,14120,14120,14110,395
|
|
20230724,150900,444869770,14120,14120,14130,14120,84
|
|
20230724,150800,443683400,14120,14140,14140,14120,348
|
|
20230724,150700,438767730,14130,14130,14130,14130,1
|
|
20230724,150600,438753600,14130,14140,14140,14130,301
|
|
20230724,150500,434500270,14130,14130,14130,14130,190
|
|
20230724,150400,431815570,14130,14130,14130,14130,1
|
|
20230724,150300,431801440,14130,14110,14130,14110,18
|
|
20230724,150200,431547440,14110,14160,14160,14110,1463
|
|
20230724,150100,410858280,14160,14150,14160,14150,301
|
|
20230724,150000,406596130,14160,14150,14160,14150,267
|
|
20230724,145900,402815580,14150,14170,14170,14150,393
|
|
20230724,145800,397249810,14180,14170,14180,14170,213
|
|
20230724,145700,394231590,14170,14170,14170,14160,3
|
|
20230724,145600,394189090,14160,14170,14170,14160,255
|
|
20230724,145500,390578280,14170,14170,14170,14170,2
|
|
20230724,145400,390549940,14170,14170,14170,14170,4
|
|
20230724,145300,390493260,14170,14170,14180,14170,24
|
|
20230724,145200,390153160,14170,14180,14180,14170,132
|
|
20230724,145100,388281940,14180,14180,14180,14170,128
|
|
20230724,145000,386466910,14170,14170,14170,14170,38
|
|
20230724,144900,385928450,14170,14160,14170,14160,112
|
|
20230724,144800,384341510,14160,14180,14180,14160,766
|
|
20230724,144700,373493010,14180,14180,14180,14180,190
|
|
20230724,144600,370798810,14180,14180,14180,14180,127
|
|
20230724,144500,368997950,14180,14170,14180,14170,2
|
|
20230724,144400,368969600,14170,14170,14170,14170,2
|
|
20230724,144300,368941260,14160,14160,14160,14160,0
|
|
20230724,144200,368941260,14160,14160,14160,14160,6
|
|
20230724,144100,368856300,14160,14190,14190,14160,277
|
|
20230724,144000,364928840,14180,14170,14190,14170,559
|
|
20230724,143900,357003010,14170,14170,14170,14170,6
|
|
20230724,143800,356917990,14160,14170,14170,14160,194
|
|
20230724,143700,354169020,14180,14180,14180,14180,195
|
|
20230724,143600,351403920,14180,14180,14180,14180,2
|
|
20230724,143500,351375560,14180,14180,14180,14180,3
|
|
20230724,143400,351333020,14180,14180,14180,14180,2
|
|
20230724,143300,351304660,14180,14180,14180,14180,0
|
|
20230724,143200,351304660,14180,14180,14180,14180,1
|
|
20230724,143100,351290480,14180,14180,14180,14180,0
|
|
20230724,143000,351290480,14180,14180,14180,14180,0
|
|
20230724,142900,351290480,14180,14180,14180,14180,11
|
|
20230724,142800,351134500,14180,14180,14180,14180,10
|
|
20230724,142700,350992700,14180,14190,14190,14180,14
|
|
20230724,142600,350794080,14230,14230,14230,14230,0
|
|
20230724,142500,350794080,14230,14230,14230,14230,3
|
|
20230724,142400,350751390,14240,14190,14240,14190,48
|
|
20230724,142300,350070160,14180,14180,14180,14180,1
|
|
20230724,142200,350055980,14180,14180,14180,14180,0
|
|
20230724,142100,350055980,14180,14180,14180,14180,0
|
|
20230724,142000,350055980,14180,14180,14180,14180,3
|
|
20230724,141900,350013440,14180,14180,14180,14180,0
|
|
20230724,141800,350013440,14180,14190,14190,14180,2
|
|
20230724,141700,349985070,14190,14190,14190,14190,17
|
|
20230724,141600,349743840,14180,14180,14180,14180,2
|
|
20230724,141500,349715480,14190,14190,14190,14190,2
|
|
20230724,141400,349687100,14180,14190,14190,14180,8
|
|
20230724,141300,349573590,14190,14190,14190,14190,1
|
|
20230724,141200,349559400,14180,14180,14180,14180,2
|
|
20230724,141100,349531040,14180,14180,14180,14180,1
|
|
20230724,141000,349516860,14180,14180,14180,14180,1
|
|
20230724,140900,349502680,14190,14190,14190,14190,1
|
|
20230724,140800,349488490,14180,14180,14180,14180,1
|
|
20230724,140700,349474310,14180,14180,14180,14180,1
|
|
20230724,140600,349460130,14180,14180,14180,14180,53
|
|
20230724,140500,348708590,14180,14180,14180,14180,2
|
|
20230724,140400,348680230,14180,14180,14180,14180,1
|
|
20230724,140300,348666050,14180,14180,14180,14180,0
|
|
20230724,140200,348666050,14180,14180,14180,14180,1
|
|
20230724,140100,348651870,14180,14180,14180,14180,2
|
|
20230724,140000,348623510,14180,14180,14180,14180,0
|
|
20230724,135900,348623510,14180,14180,14180,14180,1
|
|
20230724,135800,348609330,14180,14180,14180,14170,86
|
|
20230724,135700,347389860,14180,14180,14180,14180,3
|
|
20230724,135600,347347320,14170,14170,14170,14170,1
|
|
20230724,135500,347333150,14170,14170,14180,14170,42
|
|
20230724,135400,346737910,14180,14180,14180,14180,111
|
|
20230724,135300,345163930,14170,14170,14170,14170,41
|
|
20230724,135200,344582960,14170,14170,14170,14170,0
|
|
20230724,135100,344582960,14170,14170,14170,14170,1
|
|
20230724,135000,344568790,14170,14170,14170,14170,34
|
|
20230724,134900,344087010,14180,14180,14180,14180,33
|
|
20230724,134800,343619070,14180,14180,14180,14180,1
|
|
20230724,134700,343604890,14170,14170,14170,14170,3
|
|
20230724,134600,343562380,14170,14170,14170,14170,1
|
|
20230724,134500,343548210,14170,14170,14180,14170,400
|
|
20230724,134400,337879490,14170,14170,14170,14170,74
|
|
20230724,134300,336830910,14170,14180,14180,14170,85
|
|
20230724,134200,335626030,14180,14180,14180,14180,4
|
|
20230724,134100,335569310,14180,14180,14180,14180,2
|
|
20230724,134000,335540950,14180,14180,14180,14180,5
|
|
20230724,133900,335470050,14180,14180,14180,14180,1
|
|
20230724,133800,335455870,14180,14180,14180,14180,24
|
|
20230724,133700,335115550,14180,14190,14190,14180,219
|
|
20230724,133600,332010030,14190,14190,14190,14190,55
|
|
20230724,133500,331229580,14180,14190,14190,14180,5
|
|
20230724,133400,331158640,14200,14190,14200,14190,2
|
|
20230724,133300,331130250,14190,14190,14190,14190,0
|
|
20230724,133200,331130250,14190,14180,14190,14180,101
|
|
20230724,133100,329697070,14180,14180,14180,14180,1
|
|
20230724,133000,329682890,14180,14180,14180,14180,5
|
|
20230724,132900,329611990,14180,14180,14180,14180,2
|
|
20230724,132800,329583630,14190,14190,14190,14190,205
|
|
20230724,132700,326674680,14180,14180,14180,14180,1
|
|
20230724,132600,326660500,14180,14180,14180,14180,1
|
|
20230724,132500,326646320,14180,14180,14180,14180,3
|
|
20230724,132400,326603780,14180,14180,14180,14180,39
|
|
20230724,132300,326050760,14180,14180,14180,14180,3
|
|
20230724,132200,326008220,14180,14180,14180,14180,18
|
|
20230724,132100,325752980,14180,14180,14180,14180,0
|
|
20230724,132000,325752980,14180,14180,14190,14180,8
|
|
20230724,131900,325639510,14180,14190,14190,14180,209
|
|
20230724,131800,322675190,14190,14190,14190,14190,0
|
|
20230724,131700,322675190,14190,14190,14190,14190,1
|
|
20230724,131600,322661000,14190,14190,14190,14190,30
|
|
20230724,131500,322235300,14190,14180,14190,14180,28
|
|
20230724,131400,321837990,14180,14190,14190,14180,11
|
|
20230724,131300,321681990,14200,14200,14200,14200,0
|
|
20230724,131200,321681990,14200,14190,14200,14190,29
|
|
20230724,131100,321270470,14190,14190,14190,14190,27
|
|
20230724,131000,320887340,14190,14190,14190,14190,0
|
|
20230724,130900,320887340,14190,14190,14190,14190,53
|
|
20230724,130800,320135270,14180,14180,14180,14180,1
|
|
20230724,130700,320121090,14180,14180,14180,14180,1
|
|
20230724,130600,320106910,14180,14190,14190,14180,7
|
|
20230724,130500,320007590,14190,14190,14190,14190,0
|
|
20230724,130400,320007590,14190,14190,14190,14180,39
|
|
20230724,130300,319454190,14180,14180,14180,14180,0
|
|
20230724,130200,319454190,14180,14180,14180,14180,2
|
|
20230724,130100,319425830,14180,14180,14180,14180,0
|
|
20230724,130000,319425830,14180,14190,14190,14180,2
|
|
20230724,125900,319397460,14180,14190,14190,14180,38
|
|
20230724,125800,318858250,14190,14180,14190,14180,2
|
|
20230724,125700,318829880,14180,14180,14180,14180,30
|
|
20230724,125600,318404480,14180,14180,14180,14180,57
|
|
20230724,125500,317596220,14180,14180,14180,14180,0
|
|
20230724,125400,317596220,14180,14170,14180,14170,2
|
|
20230724,125300,317567870,14170,14190,14190,14170,2
|
|
20230724,125200,317539510,14200,14200,14200,14200,0
|
|
20230724,125100,317539510,14200,14200,14200,14200,0
|
|
20230724,125000,317539510,14200,14200,14200,14200,2
|
|
20230724,124900,317511110,14170,14170,14170,14170,0
|
|
20230724,124800,317511110,14170,14170,14170,14160,199
|
|
20230724,124700,314691290,14160,14160,14160,14160,1
|
|
20230724,124600,314677130,14160,14160,14160,14160,24
|
|
20230724,124500,314337290,14160,14160,14160,14160,2
|
|
20230724,124400,314308970,14160,14180,14180,14160,238
|
|
20230724,124300,310936710,14230,14230,14230,14230,1
|
|
20230724,124200,310922480,14170,14190,14230,14170,517
|
|
20230724,124100,303578500,14210,14210,14210,14210,1
|
|
20230724,124000,303564290,14160,14160,14160,14160,0
|
|
20230724,123900,303564290,14160,14210,14220,14160,1591
|
|
20230724,123800,280976630,14210,14210,14210,14210,2
|
|
20230724,123700,280948210,14230,14230,14230,14230,0
|
|
20230724,123600,280948210,14230,14230,14230,14230,15
|
|
20230724,123500,280734760,14240,14210,14240,14210,59
|
|
20230724,123400,279896340,14210,14210,14210,14210,3
|
|
20230724,123300,279853710,14200,14210,14210,14200,5
|
|
20230724,123200,279782680,14200,14210,14210,14200,101
|
|
20230724,123100,278347480,14200,14210,14210,14200,18
|
|
20230724,123000,278091720,14200,14230,14230,14200,1524
|
|
20230724,122900,256421150,14230,14230,14240,14230,104
|
|
20230724,122800,254941190,14230,14230,14230,14230,76
|
|
20230724,122700,253859710,14230,14230,14230,14230,0
|
|
20230724,122600,253859710,14230,14240,14240,14230,54
|
|
20230724,122500,253090760,14240,14250,14250,14240,3
|
|
20230724,122400,253048020,14240,14230,14240,14230,168
|
|
20230724,122300,250656800,14230,14230,14230,14230,1
|
|
20230724,122200,250642570,14240,14240,14240,14240,1
|
|
20230724,122100,250628330,14250,14240,14250,14240,190
|
|
20230724,122000,247921310,14230,14230,14230,14230,79
|
|
20230724,121900,246797140,14230,14230,14230,14230,0
|
|
20230724,121800,246797140,14230,14260,14260,14230,917
|
|
20230724,121700,233734350,14260,14270,14270,14260,5
|
|
20230724,121600,233663010,14290,14290,14290,14290,0
|
|
20230724,121500,233663010,14290,14290,14290,14290,7
|
|
20230724,121400,233562980,14310,14270,14310,14270,72
|
|
20230724,121300,232533510,14260,14260,14260,14260,2
|
|
20230724,121200,232504990,14260,14260,14260,14260,0
|
|
20230724,121100,232504990,14260,14260,14260,14260,2
|
|
20230724,121000,232476470,14270,14270,14270,14270,0
|
|
20230724,120900,232476470,14270,14270,14270,14270,6
|
|
20230724,120800,232390850,14330,14330,14330,14330,0
|
|
20230724,120700,232390850,14330,14280,14330,14280,24
|
|
20230724,120600,232047230,14270,14270,14270,14270,27
|
|
20230724,120500,231661940,14260,14260,14260,14260,1
|
|
20230724,120400,231647680,14260,14260,14260,14260,1
|
|
20230724,120300,231633420,14260,14260,14260,14260,7
|
|
20230724,120200,231533600,14260,14250,14260,14250,28
|
|
20230724,120100,231134330,14260,14250,14260,14250,38
|
|
20230724,120000,230592460,14260,14260,14260,14260,1
|
|
20230724,115900,230578200,14250,14250,14250,14250,1
|
|
20230724,115800,230563950,14250,14250,14250,14250,1
|
|
20230724,115700,230549700,14250,14250,14250,14250,0
|
|
20230724,115600,230549700,14250,14250,14250,14250,1
|
|
20230724,115500,230535450,14250,14260,14260,14250,18
|
|
20230724,115400,230278820,14260,14260,14270,14260,132
|
|
20230724,115300,228395250,14260,14270,14270,14260,2
|
|
20230724,115200,228366720,14260,14270,14270,14260,8
|
|
20230724,115100,228252580,14260,14260,14260,14260,26
|
|
20230724,115000,227881820,14270,14270,14270,14270,0
|
|
20230724,114900,227881820,14270,14280,14280,14270,227
|
|
20230724,114800,224642510,14270,14270,14270,14270,0
|
|
20230724,114700,224642510,14270,14270,14280,14270,29
|
|
20230724,114600,224228670,14270,14270,14270,14270,1
|
|
20230724,114500,224214400,14270,14270,14270,14270,0
|
|
20230724,114400,224214400,14270,14270,14270,14270,2
|
|
20230724,114300,224185860,14270,14270,14270,14270,4
|
|
20230724,114200,224128780,14280,14270,14280,14270,2
|
|
20230724,114100,224100230,14270,14270,14270,14270,1
|
|
20230724,114000,224085960,14270,14270,14270,14270,56
|
|
20230724,113900,223286840,14260,14260,14260,14260,0
|
|
20230724,113800,223286840,14260,14260,14260,14260,2
|
|
20230724,113700,223258320,14260,14260,14260,14260,1
|
|
20230724,113600,223244060,14260,14260,14260,14260,1
|
|
20230724,113500,223229800,14270,14270,14270,14270,0
|
|
20230724,113400,223229800,14270,14270,14270,14270,59
|
|
20230724,113300,222387870,14270,14270,14270,14270,1
|
|
20230724,113200,222373600,14270,14260,14270,14260,27
|
|
20230724,113100,221988320,14270,14270,14270,14270,1
|
|
20230724,113000,221974050,14270,14270,14270,14270,3
|
|
20230724,112900,221931240,14260,14260,14260,14260,2
|
|
20230724,112800,221902720,14260,14250,14260,14240,108
|
|
20230724,112700,220363400,14250,14250,14250,14250,230
|
|
20230724,112600,217085900,14250,14250,14250,14250,3
|
|
20230724,112500,217043150,14260,14260,14260,14260,1
|
|
20230724,112400,217028890,14250,14250,14250,14250,0
|
|
20230724,112300,217028890,14250,14250,14250,14250,1
|
|
20230724,112200,217014640,14250,14250,14250,14250,0
|
|
20230724,112100,217014640,14250,14250,14250,14250,1
|
|
20230724,112000,217000390,14250,14250,14250,14250,121
|
|
20230724,111900,215276140,14260,14260,14260,14260,43
|
|
20230724,111800,214662960,14300,14300,14300,14300,0
|
|
20230724,111700,214662960,14300,14270,14320,14270,64
|
|
20230724,111600,213749220,14270,14270,14270,14270,10
|
|
20230724,111500,213606520,14260,14260,14260,14260,0
|
|
20230724,111400,213606520,14260,14260,14260,14260,1
|
|
20230724,111300,213592260,14260,14260,14260,14260,0
|
|
20230724,111200,213592260,14260,14260,14260,14260,2
|
|
20230724,111100,213563740,14260,14260,14270,14260,16
|
|
20230724,111000,213335460,14270,14270,14270,14270,1
|
|
20230724,110900,213321190,14270,14270,14270,14270,10
|
|
20230724,110800,213178490,14270,14270,14270,14270,0
|
|
20230724,110700,213178490,14270,14270,14270,14270,5
|
|
20230724,110600,213107140,14270,14270,14270,14270,0
|
|
20230724,110500,213107140,14270,14270,14270,14270,0
|
|
20230724,110400,213107140,14270,14270,14270,14270,0
|
|
20230724,110300,213107140,14270,14270,14270,14270,0
|
|
20230724,110200,213107140,14270,14270,14270,14270,0
|
|
20230724,110100,213107140,14270,14270,14270,14270,41
|
|
20230724,110000,212522070,14270,14270,14270,14270,0
|
|
20230724,105900,212522070,14270,14270,14270,14270,0
|
|
20230724,105800,212522070,14270,14270,14270,14270,0
|
|
20230724,105700,212522070,14270,14270,14270,14270,29
|
|
20230724,105600,212108240,14300,14300,14300,14300,0
|
|
20230724,105500,212108240,14300,14300,14300,14300,0
|
|
20230724,105400,212108240,14300,14300,14300,14300,0
|
|
20230724,105300,212108240,14300,14300,14300,14300,0
|
|
20230724,105200,212108240,14300,14300,14300,14300,0
|
|
20230724,105100,212108240,14300,14260,14300,14260,300
|
|
20230724,105000,207826120,14230,14230,14230,14230,28
|
|
20230724,104900,207427680,14230,14230,14230,14230,0
|
|
20230724,104800,207427680,14230,14260,14260,14230,453
|
|
20230724,104700,200974170,14250,14250,14250,14250,0
|
|
20230724,104600,200974170,14250,14250,14250,14250,0
|
|
20230724,104500,200974170,14250,14250,14250,14250,0
|
|
20230724,104400,200974170,14250,14250,14250,14250,0
|
|
20230724,104300,200974170,14250,14250,14250,14250,55
|
|
20230724,104200,200190420,14250,14250,14250,14250,21
|
|
20230724,104100,199891170,14250,14250,14300,14250,146
|
|
20230724,104000,197810620,14250,14250,14250,14250,0
|
|
20230724,103900,197810620,14250,14250,14250,14250,0
|
|
20230724,103800,197810620,14250,14240,14250,14240,200
|
|
20230724,103700,194961200,14240,14240,14250,14240,662
|
|
20230724,103600,185529590,14240,14240,14240,14240,3
|
|
20230724,103500,185486870,14250,14240,14250,14240,268
|
|
20230724,103400,181668640,14240,14240,14240,14240,10
|
|
20230724,103300,181526240,14220,14220,14220,14220,0
|
|
20230724,103200,181526240,14220,14230,14230,14220,315
|
|
20230724,103100,177044780,14210,14210,14210,14210,241
|
|
20230724,103000,173620170,14210,14270,14270,14200,2161
|
|
20230724,102900,142844980,14280,14280,14280,14280,0
|
|
20230724,102800,142844980,14280,14280,14280,14280,11
|
|
20230724,102700,142687900,14280,14300,14300,14280,90
|
|
20230724,102600,141401870,14300,14300,14300,14300,3
|
|
20230724,102500,141358970,14300,14290,14300,14290,13
|
|
20230724,102400,141173110,14290,14290,14290,14290,118
|
|
20230724,102300,139486890,14280,14290,14290,14280,5
|
|
20230724,102200,139415480,14290,14290,14290,14290,3
|
|
20230724,102100,139372610,14290,14310,14310,14290,249
|
|
20230724,102000,135811930,14310,14310,14310,14310,156
|
|
20230724,101900,133579570,14350,14350,14350,14350,0
|
|
20230724,101800,133579570,14350,14350,14350,14350,0
|
|
20230724,101700,133579570,14350,14350,14350,14350,0
|
|
20230724,101600,133579570,14350,14350,14350,14350,1
|
|
20230724,101500,133565220,14350,14350,14350,14350,0
|
|
20230724,101400,133565220,14350,14350,14360,14350,101
|
|
20230724,101300,132115280,14360,14280,14360,14280,54
|
|
20230724,101200,131344040,14280,14280,14280,14280,2
|
|
20230724,101100,131315480,14290,14290,14290,14280,51
|
|
20230724,101000,130587120,14290,14290,14290,14290,0
|
|
20230724,100900,130587120,14290,14290,14290,14270,3
|
|
20230724,100800,130544270,14290,14290,14290,14290,20
|
|
20230724,100700,130258470,14290,14290,14290,14290,0
|
|
20230724,100600,130258470,14290,14290,14290,14290,0
|
|
20230724,100500,130258470,14290,14290,14290,14290,5
|
|
20230724,100400,130187020,14290,14290,14290,14290,0
|
|
20230724,100300,130187020,14290,14310,14310,14290,2
|
|
20230724,100200,130158420,14260,14260,14350,14260,169
|
|
20230724,100100,127747970,14260,14260,14260,14260,0
|
|
20230724,100000,127747970,14260,14310,14310,14260,237
|
|
20230724,095900,124366680,14300,14300,14300,14300,0
|
|
20230724,095800,124366680,14300,14300,14300,14300,0
|
|
20230724,095700,124366680,14300,14300,14300,14300,7
|
|
20230724,095600,124266580,14300,14300,14300,14300,112
|
|
20230724,095500,122664980,14300,14300,14300,14300,0
|
|
20230724,095400,122664980,14300,14300,14300,14300,10
|
|
20230724,095300,122521980,14300,14300,14300,14300,10
|
|
20230724,095200,122378980,14300,14260,14300,14260,130
|
|
20230724,095100,120521180,14260,14310,14310,14260,1617
|
|
20230724,095000,97409320,14350,14350,14350,14350,0
|
|
20230724,094900,97409320,14350,14350,14350,14350,0
|
|
20230724,094800,97409320,14350,14350,14350,14350,1
|
|
20230724,094700,97394970,14320,14320,14320,14320,0
|
|
20230724,094600,97394970,14320,14320,14320,14310,464
|
|
20230724,094500,90752800,14310,14330,14330,14310,49
|
|
20230724,094400,90051590,14310,14320,14330,14310,80
|
|
20230724,094300,88906030,14330,14330,14330,14330,2
|
|
20230724,094200,88877370,14370,14360,14370,14360,3
|
|
20230724,094100,88834280,14370,14360,14370,14350,7
|
|
20230724,094000,88733770,14370,14360,14370,14350,53
|
|
20230724,093900,87972890,14370,14350,14370,14350,31
|
|
20230724,093800,87528020,14350,14350,14350,14350,2
|
|
20230724,093700,87499320,14350,14350,14350,14350,5
|
|
20230724,093600,87427570,14350,14350,14350,14350,35
|
|
20230724,093500,86925320,14350,14350,14350,14350,4
|
|
20230724,093400,86867920,14350,14350,14350,14350,0
|
|
20230724,093300,86867920,14350,14350,14350,14350,0
|
|
20230724,093200,86867920,14350,14350,14350,14350,35
|
|
20230724,093100,86365670,14350,14350,14350,14350,0
|
|
20230724,093000,86365670,14350,14330,14350,14330,188
|
|
20230724,092900,83671610,14330,14330,14330,14330,0
|
|
20230724,092800,83671610,14330,14330,14330,14330,0
|
|
20230724,092700,83671610,14330,14330,14330,14330,0
|
|
20230724,092600,83671610,14330,14330,14330,14330,0
|
|
20230724,092500,83671610,14330,14330,14330,14330,0
|
|
20230724,092400,83671610,14330,14330,14330,14330,28
|
|
20230724,092300,83270370,14330,14330,14330,14330,1
|
|
20230724,092200,83256040,14270,14300,14300,14270,73
|
|
20230724,092100,82214180,14330,14330,14330,14330,2
|
|
20230724,092000,82185520,14280,14280,14280,14280,0
|
|
20230724,091900,82185520,14280,14280,14280,14280,58
|
|
20230724,091800,81357280,14280,14280,14280,14280,0
|
|
20230724,091700,81357280,14280,14280,14290,14280,293
|
|
20230724,091600,77172100,14280,14280,14290,14280,50
|
|
20230724,091500,76457990,14280,14290,14290,14280,299
|
|
20230724,091400,72187240,14280,14300,14360,14270,320
|
|
20230724,091300,67613030,14300,14300,14360,14300,46
|
|
20230724,091200,66955110,14310,14370,14370,14310,2
|
|
20230724,091100,66926430,14290,14370,14370,14290,788
|
|
20230724,091000,55637050,14290,14310,14310,14290,107
|
|
20230724,090900,54106450,14310,14320,14320,14290,466
|
|
20230724,090800,47438570,14320,14310,14320,14290,1125
|
|
20230724,090700,31342130,14370,14310,14370,14300,196
|
|
20230724,090600,28536160,14380,14380,14380,14320,427
|
|
20230724,090500,22396640,14360,14410,14410,14360,546
|
|
20230724,090400,14533280,14410,14500,14500,14400,396
|
|
20230724,090300,8817580,14480,14510,14520,14480,338
|
|
20230724,090200,3919410,14520,14540,14550,14520,15
|
|
20230724,090100,3701380,14550,14600,14600,14550,28
|
|
20230724,090000,3293230,14630,14720,14720,14630,224
|