675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,201100,1711851460,12180,12180,12180,12180,0
|
|
20230724,201000,1711851460,12180,12180,12180,12180,0
|
|
20230724,200900,1711851460,12180,12180,12180,12180,0
|
|
20230724,200800,1711851460,12180,12180,12180,12180,0
|
|
20230724,200700,1711851460,12180,12180,12180,12180,0
|
|
20230724,200600,1711851460,12180,12180,12180,12180,0
|
|
20230724,200500,1711851460,12180,12180,12180,12180,0
|
|
20230724,200400,1711851460,12180,12180,12180,12180,0
|
|
20230724,200300,1711851460,12180,12180,12180,12180,0
|
|
20230724,200200,1711851460,12180,12180,12180,12180,0
|
|
20230724,200100,1711851460,12180,12180,12180,12180,0
|
|
20230724,200000,1711851460,12180,12180,12180,12180,0
|
|
20230724,195900,1711851460,12180,12180,12180,12180,0
|
|
20230724,195800,1711851460,12180,12180,12180,12180,0
|
|
20230724,195700,1711851460,12180,12180,12180,12180,0
|
|
20230724,195600,1711851460,12180,12180,12180,12180,0
|
|
20230724,195500,1711851460,12180,12180,12180,12180,0
|
|
20230724,195400,1711851460,12180,12180,12180,12180,0
|
|
20230724,195300,1711851460,12180,12180,12180,12180,0
|
|
20230724,195200,1711851460,12180,12180,12180,12180,0
|
|
20230724,195100,1711851460,12180,12180,12180,12180,0
|
|
20230724,195000,1711851460,12180,12180,12180,12180,0
|
|
20230724,194900,1711851460,12180,12180,12180,12180,0
|
|
20230724,194800,1711851460,12180,12180,12180,12180,0
|
|
20230724,194700,1711851460,12180,12180,12180,12180,0
|
|
20230724,194600,1711851460,12180,12180,12180,12180,0
|
|
20230724,194500,1711851460,12180,12180,12180,12180,0
|
|
20230724,194400,1711851460,12180,12180,12180,12180,0
|
|
20230724,194300,1711851460,12180,12180,12180,12180,0
|
|
20230724,194200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,194100,1711851460,12180,12180,12180,12180,0
|
|
20230724,194000,1711851460,12180,12180,12180,12180,0
|
|
20230724,193900,1711851460,12180,12180,12180,12180,0
|
|
20230724,193800,1711851460,12180,12180,12180,12180,0
|
|
20230724,193700,1711851460,12180,12180,12180,12180,0
|
|
20230724,193600,1711851460,12180,12180,12180,12180,0
|
|
20230724,193500,1711851460,12180,12180,12180,12180,0
|
|
20230724,193400,1711851460,12180,12180,12180,12180,0
|
|
20230724,193300,1711851460,12180,12180,12180,12180,0
|
|
20230724,193200,1711851460,12180,12180,12180,12180,0
|
|
20230724,193100,1711851460,12180,12180,12180,12180,0
|
|
20230724,193000,1711851460,12180,12180,12180,12180,0
|
|
20230724,192900,1711851460,12180,12180,12180,12180,0
|
|
20230724,192800,1711851460,12180,12180,12180,12180,0
|
|
20230724,192700,1711851460,12180,12180,12180,12180,0
|
|
20230724,192600,1711851460,12180,12180,12180,12180,0
|
|
20230724,192500,1711851460,12180,12180,12180,12180,0
|
|
20230724,192400,1711851460,12180,12180,12180,12180,0
|
|
20230724,192300,1711851460,12180,12180,12180,12180,0
|
|
20230724,192200,1711851460,12180,12180,12180,12180,0
|
|
20230724,192100,1711851460,12180,12180,12180,12180,0
|
|
20230724,192000,1711851460,12180,12180,12180,12180,0
|
|
20230724,191900,1711851460,12180,12180,12180,12180,0
|
|
20230724,191800,1711851460,12180,12180,12180,12180,0
|
|
20230724,191700,1711851460,12180,12180,12180,12180,0
|
|
20230724,191600,1711851460,12180,12180,12180,12180,0
|
|
20230724,191500,1711851460,12180,12180,12180,12180,0
|
|
20230724,191400,1711851460,12180,12180,12180,12180,0
|
|
20230724,191300,1711851460,12180,12180,12180,12180,0
|
|
20230724,191200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,191100,1711851460,12180,12180,12180,12180,0
|
|
20230724,191000,1711851460,12180,12180,12180,12180,0
|
|
20230724,190900,1711851460,12180,12180,12180,12180,0
|
|
20230724,190800,1711851460,12180,12180,12180,12180,0
|
|
20230724,190700,1711851460,12180,12180,12180,12180,0
|
|
20230724,190600,1711851460,12180,12180,12180,12180,0
|
|
20230724,190500,1711851460,12180,12180,12180,12180,0
|
|
20230724,190400,1711851460,12180,12180,12180,12180,0
|
|
20230724,190300,1711851460,12180,12180,12180,12180,0
|
|
20230724,190200,1711851460,12180,12180,12180,12180,0
|
|
20230724,190100,1711851460,12180,12180,12180,12180,0
|
|
20230724,190000,1711851460,12180,12180,12180,12180,0
|
|
20230724,185900,1711851460,12180,12180,12180,12180,0
|
|
20230724,185800,1711851460,12180,12180,12180,12180,0
|
|
20230724,185700,1711851460,12180,12180,12180,12180,0
|
|
20230724,185600,1711851460,12180,12180,12180,12180,0
|
|
20230724,185500,1711851460,12180,12180,12180,12180,0
|
|
20230724,185400,1711851460,12180,12180,12180,12180,0
|
|
20230724,185300,1711851460,12180,12180,12180,12180,0
|
|
20230724,185200,1711851460,12180,12180,12180,12180,0
|
|
20230724,185100,1711851460,12180,12180,12180,12180,0
|
|
20230724,185000,1711851460,12180,12180,12180,12180,0
|
|
20230724,184900,1711851460,12180,12180,12180,12180,0
|
|
20230724,184800,1711851460,12180,12180,12180,12180,0
|
|
20230724,184700,1711851460,12180,12180,12180,12180,0
|
|
20230724,184600,1711851460,12180,12180,12180,12180,0
|
|
20230724,184500,1711851460,12180,12180,12180,12180,0
|
|
20230724,184400,1711851460,12180,12180,12180,12180,0
|
|
20230724,184300,1711851460,12180,12180,12180,12180,0
|
|
20230724,184200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,184100,1711851460,12180,12180,12180,12180,0
|
|
20230724,184000,1711851460,12180,12180,12180,12180,0
|
|
20230724,183900,1711851460,12180,12180,12180,12180,0
|
|
20230724,183800,1711851460,12180,12180,12180,12180,0
|
|
20230724,183700,1711851460,12180,12180,12180,12180,0
|
|
20230724,183600,1711851460,12180,12180,12180,12180,0
|
|
20230724,183500,1711851460,12180,12180,12180,12180,0
|
|
20230724,183400,1711851460,12180,12180,12180,12180,0
|
|
20230724,183300,1711851460,12180,12180,12180,12180,0
|
|
20230724,183200,1711851460,12180,12180,12180,12180,0
|
|
20230724,183100,1711851460,12180,12180,12180,12180,0
|
|
20230724,183000,1711851460,12180,12180,12180,12180,0
|
|
20230724,182900,1711851460,12180,12180,12180,12180,0
|
|
20230724,182800,1711851460,12180,12180,12180,12180,0
|
|
20230724,182700,1711851460,12180,12180,12180,12180,0
|
|
20230724,182600,1711851460,12180,12180,12180,12180,0
|
|
20230724,182500,1711851460,12180,12180,12180,12180,0
|
|
20230724,182400,1711851460,12180,12180,12180,12180,0
|
|
20230724,182300,1711851460,12180,12180,12180,12180,0
|
|
20230724,182200,1711851460,12180,12180,12180,12180,0
|
|
20230724,182100,1711851460,12180,12180,12180,12180,0
|
|
20230724,182000,1711851460,12180,12180,12180,12180,0
|
|
20230724,181900,1711851460,12180,12180,12180,12180,0
|
|
20230724,181800,1711851460,12180,12180,12180,12180,0
|
|
20230724,181700,1711851460,12180,12180,12180,12180,0
|
|
20230724,181600,1711851460,12180,12180,12180,12180,0
|
|
20230724,181500,1711851460,12180,12180,12180,12180,0
|
|
20230724,181400,1711851460,12180,12180,12180,12180,0
|
|
20230724,181300,1711851460,12180,12180,12180,12180,0
|
|
20230724,181200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,181100,1711851460,12180,12180,12180,12180,0
|
|
20230724,181000,1711851460,12180,12180,12180,12180,0
|
|
20230724,180900,1711851460,12180,12180,12180,12180,0
|
|
20230724,180800,1711851460,12180,12180,12180,12180,0
|
|
20230724,180700,1711851460,12180,12180,12180,12180,0
|
|
20230724,180600,1711851460,12180,12180,12180,12180,0
|
|
20230724,180500,1711851460,12180,12180,12180,12180,0
|
|
20230724,180400,1711851460,12180,12180,12180,12180,0
|
|
20230724,180300,1711851460,12180,12180,12180,12180,0
|
|
20230724,180200,1711851460,12180,12180,12180,12180,0
|
|
20230724,180100,1711851460,12180,12180,12180,12180,0
|
|
20230724,180000,1711851460,12180,12180,12180,12180,0
|
|
20230724,175900,1711851460,12180,12180,12180,12180,0
|
|
20230724,175800,1711851460,12180,12180,12180,12180,0
|
|
20230724,175700,1711851460,12180,12180,12180,12180,0
|
|
20230724,175600,1711851460,12180,12180,12180,12180,0
|
|
20230724,175500,1711851460,12180,12180,12180,12180,0
|
|
20230724,175400,1711851460,12180,12180,12180,12180,0
|
|
20230724,175300,1711851460,12180,12180,12180,12180,0
|
|
20230724,175200,1711851460,12180,12180,12180,12180,0
|
|
20230724,175100,1711851460,12180,12180,12180,12180,0
|
|
20230724,175000,1711851460,12180,12180,12180,12180,0
|
|
20230724,174900,1711851460,12180,12180,12180,12180,0
|
|
20230724,174800,1711851460,12180,12180,12180,12180,0
|
|
20230724,174700,1711851460,12180,12180,12180,12180,0
|
|
20230724,174600,1711851460,12180,12180,12180,12180,0
|
|
20230724,174500,1711851460,12180,12180,12180,12180,0
|
|
20230724,174400,1711851460,12180,12180,12180,12180,0
|
|
20230724,174300,1711851460,12180,12180,12180,12180,0
|
|
20230724,174200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,174100,1711851460,12180,12180,12180,12180,0
|
|
20230724,174000,1711851460,12180,12180,12180,12180,0
|
|
20230724,173900,1711851460,12180,12180,12180,12180,0
|
|
20230724,173800,1711851460,12180,12180,12180,12180,0
|
|
20230724,173700,1711851460,12180,12180,12180,12180,0
|
|
20230724,173600,1711851460,12180,12180,12180,12180,0
|
|
20230724,173500,1711851460,12180,12180,12180,12180,0
|
|
20230724,173400,1711851460,12180,12180,12180,12180,0
|
|
20230724,173300,1711851460,12180,12180,12180,12180,0
|
|
20230724,173200,1711851460,12180,12180,12180,12180,0
|
|
20230724,173100,1711851460,12180,12180,12180,12180,0
|
|
20230724,173000,1711851460,12180,12180,12180,12180,0
|
|
20230724,172900,1711851460,12180,12180,12180,12180,0
|
|
20230724,172800,1711851460,12180,12180,12180,12180,0
|
|
20230724,172700,1711851460,12180,12180,12180,12180,0
|
|
20230724,172600,1711851460,12180,12180,12180,12180,0
|
|
20230724,172500,1711851460,12180,12180,12180,12180,0
|
|
20230724,172400,1711851460,12180,12180,12180,12180,0
|
|
20230724,172300,1711851460,12180,12180,12180,12180,0
|
|
20230724,172200,1711851460,12180,12180,12180,12180,0
|
|
20230724,172100,1711851460,12180,12180,12180,12180,0
|
|
20230724,172000,1711851460,12180,12180,12180,12180,0
|
|
20230724,171900,1711851460,12180,12180,12180,12180,0
|
|
20230724,171800,1711851460,12180,12180,12180,12180,0
|
|
20230724,171700,1711851460,12180,12180,12180,12180,0
|
|
20230724,171600,1711851460,12180,12180,12180,12180,0
|
|
20230724,171500,1711851460,12180,12180,12180,12180,0
|
|
20230724,171400,1711851460,12180,12180,12180,12180,0
|
|
20230724,171300,1711851460,12180,12180,12180,12180,0
|
|
20230724,171200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,171100,1711851460,12180,12180,12180,12180,0
|
|
20230724,171000,1711851460,12180,12180,12180,12180,0
|
|
20230724,170900,1711851460,12180,12180,12180,12180,0
|
|
20230724,170800,1711851460,12180,12180,12180,12180,0
|
|
20230724,170700,1711851460,12180,12180,12180,12180,0
|
|
20230724,170600,1711851460,12180,12180,12180,12180,0
|
|
20230724,170500,1711851460,12180,12180,12180,12180,0
|
|
20230724,170400,1711851460,12180,12180,12180,12180,0
|
|
20230724,170300,1711851460,12180,12180,12180,12180,0
|
|
20230724,170200,1711851460,12180,12180,12180,12180,0
|
|
20230724,170100,1711851460,12180,12180,12180,12180,0
|
|
20230724,170000,1711851460,12180,12180,12180,12180,0
|
|
20230724,165900,1711851460,12180,12180,12180,12180,0
|
|
20230724,165800,1711851460,12180,12180,12180,12180,0
|
|
20230724,165700,1711851460,12180,12180,12180,12180,0
|
|
20230724,165600,1711851460,12180,12180,12180,12180,0
|
|
20230724,165500,1711851460,12180,12180,12180,12180,0
|
|
20230724,165400,1711851460,12180,12180,12180,12180,0
|
|
20230724,165300,1711851460,12180,12180,12180,12180,0
|
|
20230724,165200,1711851460,12180,12180,12180,12180,0
|
|
20230724,165100,1711851460,12180,12180,12180,12180,0
|
|
20230724,165000,1711851460,12180,12180,12180,12180,0
|
|
20230724,164900,1711851460,12180,12180,12180,12180,0
|
|
20230724,164800,1711851460,12180,12180,12180,12180,0
|
|
20230724,164700,1711851460,12180,12180,12180,12180,0
|
|
20230724,164600,1711851460,12180,12180,12180,12180,0
|
|
20230724,164500,1711851460,12180,12180,12180,12180,0
|
|
20230724,164400,1711851460,12180,12180,12180,12180,0
|
|
20230724,164300,1711851460,12180,12180,12180,12180,0
|
|
20230724,164200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,164100,1711851460,12180,12180,12180,12180,0
|
|
20230724,164000,1711851460,12180,12180,12180,12180,0
|
|
20230724,163900,1711851460,12180,12180,12180,12180,0
|
|
20230724,163800,1711851460,12180,12180,12180,12180,0
|
|
20230724,163700,1711851460,12180,12180,12180,12180,0
|
|
20230724,163600,1711851460,12180,12180,12180,12180,0
|
|
20230724,163500,1711851460,12180,12180,12180,12180,0
|
|
20230724,163400,1711851460,12180,12180,12180,12180,0
|
|
20230724,163300,1711851460,12180,12180,12180,12180,0
|
|
20230724,163200,1711851460,12180,12180,12180,12180,0
|
|
20230724,163100,1711851460,12180,12180,12180,12180,0
|
|
20230724,163000,1711851460,12180,12180,12180,12180,0
|
|
20230724,162900,1711851460,12180,12180,12180,12180,0
|
|
20230724,162800,1711851460,12180,12180,12180,12180,0
|
|
20230724,162700,1711851460,12180,12180,12180,12180,0
|
|
20230724,162600,1711851460,12180,12180,12180,12180,0
|
|
20230724,162500,1711851460,12180,12180,12180,12180,0
|
|
20230724,162400,1711851460,12180,12180,12180,12180,0
|
|
20230724,162300,1711851460,12180,12180,12180,12180,0
|
|
20230724,162200,1711851460,12180,12180,12180,12180,0
|
|
20230724,162100,1711851460,12180,12180,12180,12180,0
|
|
20230724,162000,1711851460,12180,12180,12180,12180,0
|
|
20230724,161900,1711851460,12180,12180,12180,12180,0
|
|
20230724,161800,1711851460,12180,12180,12180,12180,0
|
|
20230724,161700,1711851460,12180,12180,12180,12180,0
|
|
20230724,161600,1711851460,12180,12180,12180,12180,0
|
|
20230724,161500,1711851460,12180,12180,12180,12180,0
|
|
20230724,161400,1711851460,12180,12180,12180,12180,0
|
|
20230724,161300,1711851460,12180,12180,12180,12180,0
|
|
20230724,161200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,161100,1711851460,12180,12180,12180,12180,0
|
|
20230724,161000,1711851460,12180,12180,12180,12180,0
|
|
20230724,160900,1711851460,12180,12180,12180,12180,0
|
|
20230724,160800,1711851460,12180,12180,12180,12180,0
|
|
20230724,160700,1711851460,12180,12180,12180,12180,0
|
|
20230724,160600,1711851460,12180,12180,12180,12180,0
|
|
20230724,160500,1711851460,12180,12180,12180,12180,0
|
|
20230724,160400,1711851460,12180,12180,12180,12180,0
|
|
20230724,160300,1711851460,12180,12180,12180,12180,0
|
|
20230724,160200,1711851460,12180,12180,12180,12180,0
|
|
20230724,160100,1711851460,12180,12180,12180,12180,0
|
|
20230724,160000,1711851460,12180,12180,12180,12180,0
|
|
20230724,155900,1711851460,12180,12180,12180,12180,0
|
|
20230724,155800,1711851460,12180,12180,12180,12180,0
|
|
20230724,155700,1711851460,12180,12180,12180,12180,0
|
|
20230724,155600,1711851460,12180,12180,12180,12180,0
|
|
20230724,155500,1711851460,12180,12180,12180,12180,0
|
|
20230724,155400,1711851460,12180,12180,12180,12180,0
|
|
20230724,155300,1711851460,12180,12180,12180,12180,0
|
|
20230724,155200,1711851460,12180,12180,12180,12180,0
|
|
20230724,155100,1711851460,12180,12180,12180,12180,0
|
|
20230724,155000,1711851460,12180,12180,12180,12180,0
|
|
20230724,154900,1711851460,12180,12180,12180,12180,0
|
|
20230724,154800,1711851460,12180,12180,12180,12180,0
|
|
20230724,154700,1711851460,12180,12180,12180,12180,0
|
|
20230724,154600,1711851460,12180,12180,12180,12180,0
|
|
20230724,154500,1711851460,12180,12180,12180,12180,0
|
|
20230724,154400,1711851460,12180,12180,12180,12180,0
|
|
20230724,154300,1711851460,12180,12180,12180,12180,0
|
|
20230724,154200,1711851460,12180,12180,12180,12180,2788
|
|
20230724,154100,1711851460,12180,12180,12180,12180,0
|
|
20230724,154000,1711851460,12180,12180,12180,12180,0
|
|
20230724,153900,1711851460,12180,12180,12180,12180,0
|
|
20230724,153800,1711851460,12180,12180,12180,12180,0
|
|
20230724,153700,1711851460,12180,12180,12180,12180,0
|
|
20230724,153600,1711851460,12180,12180,12180,12180,0
|
|
20230724,153500,1711851460,12180,12180,12180,12180,0
|
|
20230724,153400,1711851460,12180,12180,12180,12180,0
|
|
20230724,153300,1711851460,12180,12180,12180,12180,0
|
|
20230724,153200,1711851460,12180,12180,12180,12180,0
|
|
20230724,153100,1711851460,12180,12180,12180,12180,0
|
|
20230724,153000,1711851460,12180,12180,12180,12180,2788
|
|
20230724,152900,1677893620,12190,12190,12190,12190,0
|
|
20230724,152800,1677893620,12190,12190,12190,12190,0
|
|
20230724,152700,1677893620,12190,12190,12190,12190,0
|
|
20230724,152600,1677893620,12190,12190,12190,12190,0
|
|
20230724,152500,1677893620,12190,12190,12190,12190,0
|
|
20230724,152400,1677893620,12190,12190,12190,12190,0
|
|
20230724,152300,1677893620,12190,12190,12190,12190,0
|
|
20230724,152200,1677893620,12190,12190,12190,12190,0
|
|
20230724,152100,1677893620,12190,12190,12190,12190,0
|
|
20230724,152000,1677893620,12190,12190,12190,12190,0
|
|
20230724,151900,1677893620,12190,12190,12190,12180,602
|
|
20230724,151800,1670560630,12190,12180,12190,12180,121
|
|
20230724,151700,1669086640,12190,12190,12190,12180,808
|
|
20230724,151600,1659243930,12190,12190,12200,12190,1340
|
|
20230724,151500,1642909320,12200,12200,12200,12190,719
|
|
20230724,151400,1634142520,12210,12200,12210,12200,134
|
|
20230724,151300,1632507710,12200,12200,12210,12200,78
|
|
20230724,151200,1631556100,12210,12210,12210,12190,62
|
|
20230724,151100,1630800080,12200,12190,12210,12190,52
|
|
20230724,151000,1630165680,12190,12200,12210,12190,61
|
|
20230724,150900,1629421930,12210,12210,12210,12200,98
|
|
20230724,150800,1628225930,12210,12200,12210,12200,1224
|
|
20230724,150700,1613293040,12200,12200,12200,12200,41
|
|
20230724,150600,1612792840,12190,12200,12200,12190,82
|
|
20230724,150500,1611793240,12200,12200,12200,12200,27
|
|
20230724,150400,1611463840,12200,12190,12200,12190,97
|
|
20230724,150300,1610280890,12180,12190,12190,12180,158
|
|
20230724,150200,1608355420,12200,12200,12200,12200,0
|
|
20230724,150100,1608355420,12200,12190,12200,12190,807
|
|
20230724,150000,1598517520,12190,12190,12190,12180,282
|
|
20230724,145900,1595079960,12190,12180,12190,12180,723
|
|
20230724,145800,1586273320,12170,12180,12180,12170,68
|
|
20230724,145700,1585445180,12170,12170,12170,12170,42
|
|
20230724,145600,1584934040,12170,12170,12170,12170,98
|
|
20230724,145500,1583741380,12170,12180,12180,12170,156
|
|
20230724,145400,1581841420,12170,12170,12170,12170,300
|
|
20230724,145300,1578190420,12170,12170,12170,12170,0
|
|
20230724,145200,1578190420,12170,12170,12170,12170,254
|
|
20230724,145100,1575099240,12180,12170,12180,12170,193
|
|
20230724,145000,1572750400,12180,12180,12180,12180,37
|
|
20230724,144900,1572299740,12180,12180,12180,12180,100
|
|
20230724,144800,1571081740,12180,12180,12180,12180,46
|
|
20230724,144700,1570521460,12180,12180,12180,12180,106
|
|
20230724,144600,1569230380,12170,12180,12180,12170,408
|
|
20230724,144500,1564264940,12190,12190,12190,12190,90
|
|
20230724,144400,1563167840,12190,12190,12190,12190,108
|
|
20230724,144300,1561851320,12180,12190,12190,12180,230
|
|
20230724,144200,1559049630,12190,12190,12190,12190,0
|
|
20230724,144100,1559049630,12190,12190,12190,12190,1
|
|
20230724,144000,1559037440,12190,12190,12190,12190,0
|
|
20230724,143900,1559037440,12190,12190,12190,12190,36
|
|
20230724,143800,1558598600,12190,12190,12190,12190,0
|
|
20230724,143700,1558598600,12190,12190,12190,12190,0
|
|
20230724,143600,1558598600,12190,12190,12190,12190,40
|
|
20230724,143500,1558111000,12180,12180,12180,12180,40
|
|
20230724,143400,1557623800,12180,12180,12180,12180,98
|
|
20230724,143300,1556430160,12180,12180,12180,12180,102
|
|
20230724,143200,1555187800,12180,12170,12180,12160,940
|
|
20230724,143100,1543748400,12170,12170,12170,12170,300
|
|
20230724,143000,1540097400,12170,12170,12170,12170,0
|
|
20230724,142900,1540097400,12170,12170,12170,12170,200
|
|
20230724,142800,1537663400,12190,12190,12190,12190,32
|
|
20230724,142700,1537273320,12190,12190,12190,12190,0
|
|
20230724,142600,1537273320,12190,12190,12190,12190,0
|
|
20230724,142500,1537273320,12190,12190,12190,12190,41
|
|
20230724,142400,1536773530,12160,12200,12200,12160,190
|
|
20230724,142300,1534459720,12200,12200,12200,12200,0
|
|
20230724,142200,1534459720,12200,12200,12200,12200,0
|
|
20230724,142100,1534459720,12200,12190,12200,12190,10
|
|
20230724,142000,1534337800,12170,12170,12170,12170,0
|
|
20230724,141900,1534337800,12170,12170,12170,12170,0
|
|
20230724,141800,1534337800,12170,12180,12180,12170,2062
|
|
20230724,141700,1509241850,12180,12180,12180,12180,1172
|
|
20230724,141600,1494966890,12180,12190,12190,12180,1365
|
|
20230724,141500,1478334190,12180,12190,12190,12180,173
|
|
20230724,141400,1476226320,12200,12200,12200,12200,28
|
|
20230724,141300,1475884720,12200,12200,12200,12200,1
|
|
20230724,141200,1475872520,12200,12200,12200,12200,0
|
|
20230724,141100,1475872520,12200,12190,12200,12190,205
|
|
20230724,141000,1473373170,12190,12200,12200,12190,38
|
|
20230724,140900,1472909920,12200,12200,12200,12200,0
|
|
20230724,140800,1472909920,12200,12200,12200,12200,0
|
|
20230724,140700,1472909920,12200,12200,12200,12200,0
|
|
20230724,140600,1472909920,12200,12150,12200,12150,50
|
|
20230724,140500,1472300970,12150,12150,12150,12150,10
|
|
20230724,140400,1472179470,12150,12160,12160,12150,562
|
|
20230724,140300,1465349010,12190,12190,12190,12190,37
|
|
20230724,140200,1464897980,12150,12150,12150,12150,60
|
|
20230724,140100,1464168980,12140,12140,12140,12140,0
|
|
20230724,140000,1464168980,12140,12140,12140,12140,78
|
|
20230724,135900,1463222060,12140,12200,12220,12140,5665
|
|
20230724,135800,1394324010,12200,12200,12200,12200,254
|
|
20230724,135700,1391225210,12190,12200,12200,12190,4
|
|
20230724,135600,1391176440,12200,12200,12200,12200,4
|
|
20230724,135500,1391127640,12200,12200,12200,12200,37
|
|
20230724,135400,1390676240,12200,12200,12200,12200,0
|
|
20230724,135300,1390676240,12200,12200,12200,12200,0
|
|
20230724,135200,1390676240,12200,12200,12200,12200,30
|
|
20230724,135100,1390310240,12190,12190,12190,12190,298
|
|
20230724,135000,1386677620,12180,12180,12180,12180,0
|
|
20230724,134900,1386677620,12180,12180,12190,12180,17
|
|
20230724,134800,1386470540,12200,12200,12200,12200,41
|
|
20230724,134700,1385970340,12200,12200,12200,12200,0
|
|
20230724,134600,1385970340,12200,12200,12200,12200,0
|
|
20230724,134500,1385970340,12200,12200,12200,12200,0
|
|
20230724,134400,1385970340,12200,12180,12200,12180,131
|
|
20230724,134300,1384374000,12180,12180,12180,12180,310
|
|
20230724,134200,1380598200,12180,12180,12180,12180,203
|
|
20230724,134100,1378125660,12220,12180,12220,12180,727
|
|
20230724,134000,1369266800,12170,12170,12170,12170,0
|
|
20230724,133900,1369266800,12170,12180,12180,12170,248
|
|
20230724,133800,1366246400,12170,12170,12170,12170,449
|
|
20230724,133700,1360782070,12180,12220,12220,12180,607
|
|
20230724,133600,1353379530,12220,12220,12220,12220,0
|
|
20230724,133500,1353379530,12220,12220,12220,12220,0
|
|
20230724,133400,1353379530,12220,12220,12220,12220,0
|
|
20230724,133300,1353379530,12220,12220,12220,12220,36
|
|
20230724,133200,1352939610,12200,12200,12200,12200,110
|
|
20230724,133100,1351597610,12200,12200,12200,12200,0
|
|
20230724,133000,1351597610,12200,12200,12200,12200,33
|
|
20230724,132900,1351195010,12200,12200,12200,12200,0
|
|
20230724,132800,1351195010,12200,12200,12200,12200,27
|
|
20230724,132700,1350865610,12200,12200,12200,12200,0
|
|
20230724,132600,1350865610,12200,12200,12200,12200,8
|
|
20230724,132500,1350768010,12200,12190,12200,12190,4
|
|
20230724,132400,1350719220,12200,12200,12200,12200,0
|
|
20230724,132300,1350719220,12200,12200,12200,12200,0
|
|
20230724,132200,1350719220,12200,12180,12200,12170,835
|
|
20230724,132100,1340550990,12190,12210,12210,12190,1515
|
|
20230724,132000,1322069210,12220,12220,12220,12220,370
|
|
20230724,131900,1317547810,12240,12240,12240,12240,32
|
|
20230724,131800,1317156130,12240,12240,12240,12240,0
|
|
20230724,131700,1317156130,12240,12240,12240,12240,0
|
|
20230724,131600,1317156130,12240,12240,12240,12240,0
|
|
20230724,131500,1317156130,12240,12240,12240,12240,36
|
|
20230724,131400,1316715490,12240,12240,12240,12240,0
|
|
20230724,131300,1316715490,12240,12240,12240,12240,0
|
|
20230724,131200,1316715490,12240,12240,12240,12240,0
|
|
20230724,131100,1316715490,12240,12210,12240,12210,40
|
|
20230724,131000,1316226010,12210,12210,12210,12210,0
|
|
20230724,130900,1316226010,12210,12210,12210,12210,12
|
|
20230724,130800,1316079490,12210,12210,12210,12210,131
|
|
20230724,130700,1314479980,12200,12200,12200,12200,441
|
|
20230724,130600,1309099780,12190,12190,12190,12190,0
|
|
20230724,130500,1309099780,12190,12190,12190,12190,10
|
|
20230724,130400,1308977880,12190,12200,12200,12190,215
|
|
20230724,130300,1306356880,12200,12200,12200,12200,0
|
|
20230724,130200,1306356880,12200,12200,12200,12200,0
|
|
20230724,130100,1306356880,12200,12200,12200,12200,31
|
|
20230724,130000,1305978680,12190,12200,12200,12190,2
|
|
20230724,125900,1305954290,12200,12200,12200,12200,10
|
|
20230724,125800,1305832290,12200,12200,12200,12200,172
|
|
20230724,125700,1303733890,12190,12190,12190,12190,6
|
|
20230724,125600,1303660750,12190,12190,12190,12190,1
|
|
20230724,125500,1303648560,12190,12190,12190,12190,1
|
|
20230724,125400,1303636370,12190,12190,12200,12190,14
|
|
20230724,125300,1303465600,12190,12190,12200,12190,200
|
|
20230724,125200,1301027260,12200,12200,12200,12200,2
|
|
20230724,125100,1301002860,12200,12200,12200,12200,0
|
|
20230724,125000,1301002860,12200,12200,12200,12200,30
|
|
20230724,124900,1300636860,12200,12200,12200,12200,1
|
|
20230724,124800,1300624660,12200,12200,12200,12200,68
|
|
20230724,124700,1299795060,12200,12200,12200,12200,28
|
|
20230724,124600,1299453460,12210,12210,12210,12210,35
|
|
20230724,124500,1299026110,12200,12200,12200,12200,8
|
|
20230724,124400,1298928510,12200,12200,12200,12200,50
|
|
20230724,124300,1298318510,12200,12200,12200,12200,0
|
|
20230724,124200,1298318510,12200,12200,12200,12200,30
|
|
20230724,124100,1297952510,12200,12200,12200,12200,12
|
|
20230724,124000,1297806110,12200,12200,12200,12200,0
|
|
20230724,123900,1297806110,12200,12200,12200,12200,20
|
|
20230724,123800,1297562110,12150,12190,12190,12150,1200
|
|
20230724,123700,1282964090,12200,12200,12200,12200,44
|
|
20230724,123600,1282427290,12200,12200,12200,12200,142
|
|
20230724,123500,1280694890,12210,12210,12210,12210,29
|
|
20230724,123400,1280340800,12200,12200,12200,12200,2
|
|
20230724,123300,1280316400,12210,12210,12210,12210,55
|
|
20230724,123200,1279644850,12210,12230,12230,12210,1011
|
|
20230724,123100,1267299920,12230,12230,12230,12230,4
|
|
20230724,123000,1267251000,12230,12230,12230,12230,0
|
|
20230724,122900,1267251000,12230,12230,12230,12230,0
|
|
20230724,122800,1267251000,12230,12230,12230,12230,35
|
|
20230724,122700,1266822950,12210,12210,12210,12210,0
|
|
20230724,122600,1266822950,12210,12210,12230,12210,3
|
|
20230724,122500,1266786300,12230,12230,12230,12230,0
|
|
20230724,122400,1266786300,12230,12230,12230,12230,31
|
|
20230724,122300,1266407170,12230,12230,12230,12220,102
|
|
20230724,122200,1265159720,12210,12210,12210,12210,0
|
|
20230724,122100,1265159720,12210,12230,12230,12210,104
|
|
20230724,122000,1263889800,12230,12230,12230,12230,39
|
|
20230724,121900,1263412830,12210,12210,12210,12210,0
|
|
20230724,121800,1263412830,12210,12210,12210,12210,0
|
|
20230724,121700,1263412830,12210,12230,12230,12210,772
|
|
20230724,121600,1253984060,12230,12230,12230,12230,0
|
|
20230724,121500,1253984060,12230,12230,12230,12230,64
|
|
20230724,121400,1253201340,12230,12230,12230,12230,137
|
|
20230724,121300,1251525830,12280,12280,12280,12280,36
|
|
20230724,121200,1251083750,12280,12280,12280,12280,21
|
|
20230724,121100,1250825870,12280,12280,12280,12280,100
|
|
20230724,121000,1249597870,12220,12240,12240,12220,1301
|
|
20230724,120900,1233691600,12280,12280,12280,12280,42
|
|
20230724,120800,1233175840,12280,12240,12280,12240,501
|
|
20230724,120700,1227043560,12280,12280,12280,12280,0
|
|
20230724,120600,1227043560,12280,12280,12280,12280,31
|
|
20230724,120500,1226662880,12250,12250,12250,12250,0
|
|
20230724,120400,1226662880,12250,12250,12250,12250,0
|
|
20230724,120300,1226662880,12250,12280,12280,12250,230
|
|
20230724,120200,1223843880,12280,12280,12280,12280,34
|
|
20230724,120100,1223426360,12280,12280,12280,12280,0
|
|
20230724,120000,1223426360,12280,12280,12280,12280,0
|
|
20230724,115900,1223426360,12280,12280,12280,12280,10
|
|
20230724,115800,1223303560,12280,12280,12280,12280,28
|
|
20230724,115700,1222959720,12280,12280,12280,12280,3
|
|
20230724,115600,1222922880,12290,12290,12290,12290,0
|
|
20230724,115500,1222922880,12290,12280,12290,12250,135
|
|
20230724,115400,1221267670,12290,12280,12290,12280,200
|
|
20230724,115300,1218810670,12280,12280,12280,12280,0
|
|
20230724,115200,1218810670,12280,12280,12280,12280,10
|
|
20230724,115100,1218687870,12280,12280,12280,12280,29
|
|
20230724,115000,1218331750,12280,12280,12280,12280,0
|
|
20230724,114900,1218331750,12280,12280,12280,12280,0
|
|
20230724,114800,1218331750,12280,12280,12280,12280,1
|
|
20230724,114700,1218319470,12280,12280,12280,12280,32
|
|
20230724,114600,1217926510,12250,12250,12250,12250,0
|
|
20230724,114500,1217926510,12250,12280,12280,12250,801
|
|
20230724,114400,1208105500,12280,12270,12280,12270,66
|
|
20230724,114300,1207295320,12270,12280,12280,12270,185
|
|
20230724,114200,1205023560,12280,12280,12280,12280,280
|
|
20230724,114100,1201585160,12280,12280,12280,12280,0
|
|
20230724,114000,1201585160,12280,12280,12280,12280,38
|
|
20230724,113900,1201118520,12260,12260,12260,12260,29
|
|
20230724,113800,1200762980,12260,12260,12260,12260,22
|
|
20230724,113700,1200493260,12290,12290,12290,12290,0
|
|
20230724,113600,1200493260,12290,12290,12290,12290,37
|
|
20230724,113500,1200038530,12290,12290,12290,12290,5
|
|
20230724,113400,1199977080,12290,12290,12290,12290,0
|
|
20230724,113300,1199977080,12290,12290,12290,12290,30
|
|
20230724,113200,1199608380,12250,12250,12250,12250,0
|
|
20230724,113100,1199608380,12250,12270,12280,12250,524
|
|
20230724,113000,1193175460,12250,12250,12250,12250,0
|
|
20230724,112900,1193175460,12250,12250,12250,12250,37
|
|
20230724,112800,1192722210,12240,12240,12240,12240,0
|
|
20230724,112700,1192722210,12240,12240,12240,12240,110
|
|
20230724,112600,1191375810,12240,12240,12240,12240,0
|
|
20230724,112500,1191375810,12240,12240,12240,12240,90
|
|
20230724,112400,1190274210,12250,12250,12250,12250,2
|
|
20230724,112300,1190249710,12250,12250,12250,12250,1
|
|
20230724,112200,1190237460,12270,12270,12270,12270,35
|
|
20230724,112100,1189808010,12250,12250,12250,12250,0
|
|
20230724,112000,1189808010,12250,12260,12260,12250,234
|
|
20230724,111900,1186940640,12270,12270,12270,12270,16
|
|
20230724,111800,1186744320,12280,12270,12280,12270,40
|
|
20230724,111700,1186253220,12280,12270,12280,12270,784
|
|
20230724,111600,1176630440,12260,12260,12260,12260,13
|
|
20230724,111500,1176471060,12260,12260,12260,12260,0
|
|
20230724,111400,1176471060,12260,12260,12260,12260,32
|
|
20230724,111300,1176078740,12260,12240,12260,12240,2
|
|
20230724,111200,1176054240,12240,12240,12240,12240,235
|
|
20230724,111100,1173177840,12240,12240,12240,12240,32
|
|
20230724,111000,1172786160,12210,12210,12230,12210,846
|
|
20230724,110900,1162450950,12210,12180,12210,12170,210
|
|
20230724,110800,1159891940,12190,12170,12190,12170,106
|
|
20230724,110700,1158600800,12190,12170,12190,12170,180
|
|
20230724,110600,1156406620,12190,12190,12190,12170,332
|
|
20230724,110500,1152363540,12190,12180,12190,12150,3193
|
|
20230724,110400,1113527010,12180,12180,12180,12160,127
|
|
20230724,110300,1111981690,12180,12180,12180,12160,402
|
|
20230724,110200,1107087230,12160,12160,12160,12160,38
|
|
20230724,110100,1106625150,12150,12160,12160,12150,420
|
|
20230724,110000,1101521380,12170,12160,12170,12160,282
|
|
20230724,105900,1098091440,12160,12160,12160,12160,0
|
|
20230724,105800,1098091440,12160,12170,12170,12160,1467
|
|
20230724,105700,1080245990,12170,12160,12170,12160,604
|
|
20230724,105600,1072895560,12170,12170,12180,12170,537
|
|
20230724,105500,1066360010,12170,12180,12180,12170,161
|
|
20230724,105400,1064399790,12170,12170,12180,12170,433
|
|
20230724,105300,1059129050,12170,12180,12180,12170,78
|
|
20230724,105200,1058179400,12180,12180,12180,12180,501
|
|
20230724,105100,1052077220,12190,12200,12200,12190,574
|
|
20230724,105000,1045078690,12200,12200,12200,12200,100
|
|
20230724,104900,1043858690,12200,12200,12200,12200,16
|
|
20230724,104800,1043663490,12200,12190,12200,12190,384
|
|
20230724,104700,1038981690,12200,12200,12200,12200,2504
|
|
20230724,104600,1008432890,12220,12220,12220,12220,0
|
|
20230724,104500,1008432890,12220,12220,12220,12220,86
|
|
20230724,104400,1007381970,12210,12210,12210,12210,417
|
|
20230724,104300,1002290400,12210,12210,12210,12210,0
|
|
20230724,104200,1002290400,12210,12210,12210,12210,202
|
|
20230724,104100,999823980,12210,12210,12210,12210,32
|
|
20230724,104000,999433260,12200,12230,12230,12200,2513
|
|
20230724,103900,968754700,12230,12230,12230,12220,302
|
|
20230724,103800,965062190,12240,12240,12240,12240,32
|
|
20230724,103700,964670510,12260,12260,12260,12260,10
|
|
20230724,103600,964547910,12260,12260,12260,12260,1
|
|
20230724,103500,964535650,12260,12260,12260,12260,0
|
|
20230724,103400,964535650,12260,12260,12260,12260,38
|
|
20230724,103300,964069770,12220,12220,12220,12220,162
|
|
20230724,103200,962090130,12260,12260,12260,12260,1
|
|
20230724,103100,962077870,12260,12260,12260,12260,459
|
|
20230724,103000,956450530,12200,12200,12200,12200,0
|
|
20230724,102900,956450530,12200,12200,12200,12200,477
|
|
20230724,102800,950631130,12190,12170,12190,12170,486
|
|
20230724,102700,944713300,12130,12120,12160,12120,1376
|
|
20230724,102600,928007210,12120,12120,12130,12120,346
|
|
20230724,102500,923813280,12120,12140,12140,12120,1365
|
|
20230724,102400,907257990,12140,12130,12140,12130,504
|
|
20230724,102300,901144260,12140,12150,12160,12140,1383
|
|
20230724,102200,884342130,12160,12180,12180,12160,1336
|
|
20230724,102100,868088640,12200,12230,12250,12190,7065
|
|
20230724,102000,781815710,12250,12240,12250,12240,187
|
|
20230724,101900,779526330,12240,12250,12250,12240,423
|
|
20230724,101800,774348780,12250,12250,12250,12250,0
|
|
20230724,101700,774348780,12250,12250,12250,12250,12
|
|
20230724,101600,774201780,12250,12240,12250,12240,129
|
|
20230724,101500,772622230,12240,12240,12240,12240,600
|
|
20230724,101400,765278230,12240,12270,12280,12240,2504
|
|
20230724,101300,734602500,12270,12280,12280,12270,202
|
|
20230724,101200,732123940,12280,12280,12280,12280,33
|
|
20230724,101100,731718700,12280,12270,12280,12270,262
|
|
20230724,101000,728502820,12270,12260,12270,12260,76
|
|
20230724,100900,727571050,12250,12260,12260,12250,425
|
|
20230724,100800,722364550,12250,12240,12250,12240,1222
|
|
20230724,100700,707405020,12240,12250,12250,12240,902
|
|
20230724,100600,696363040,12240,12250,12250,12240,1000
|
|
20230724,100500,684122070,12250,12250,12250,12250,709
|
|
20230724,100400,675436820,12240,12240,12240,12240,735
|
|
20230724,100300,666440420,12250,12250,12250,12250,1617
|
|
20230724,100200,646632170,12250,12260,12260,12250,541
|
|
20230724,100100,640001550,12270,12270,12270,12270,54
|
|
20230724,100000,639338970,12270,12290,12290,12270,47
|
|
20230724,095900,638762260,12270,12270,12270,12270,1
|
|
20230724,095800,638749990,12290,12290,12290,12290,30
|
|
20230724,095700,638381290,12260,12260,12260,12260,1000
|
|
20230724,095600,626121290,12260,12290,12290,12260,330
|
|
20230724,095500,622074590,12260,12260,12300,12260,141
|
|
20230724,095400,620343930,12260,12300,12300,12260,155
|
|
20230724,095300,618441150,12250,12280,12280,12250,3835
|
|
20230724,095200,571416810,12300,12290,12300,12290,2
|
|
20230724,095100,571392220,12300,12320,12320,12300,74
|
|
20230724,095000,570481720,12320,12310,12320,12310,184
|
|
20230724,094900,568216500,12310,12310,12310,12310,0
|
|
20230724,094800,568216500,12310,12310,12310,12310,0
|
|
20230724,094700,568216500,12310,12320,12320,12310,102
|
|
20230724,094600,566960560,12270,12270,12270,12270,0
|
|
20230724,094500,566960560,12270,12280,12280,12270,1062
|
|
20230724,094400,553927770,12280,12330,12330,12280,1022
|
|
20230724,094300,541374430,12330,12280,12330,12280,40
|
|
20230724,094200,540881380,12290,12300,12300,12280,2431
|
|
20230724,094100,511005240,12290,12300,12300,12290,401
|
|
20230724,094000,506074850,12330,12330,12330,12330,45
|
|
20230724,093900,505520000,12330,12330,12330,12290,1146
|
|
20230724,093800,491427820,12330,12330,12340,12330,2129
|
|
20230724,093700,465175630,12300,12300,12300,12300,500
|
|
20230724,093600,459025630,12330,12330,12330,12330,37
|
|
20230724,093500,458569420,12270,12270,12270,12270,33
|
|
20230724,093400,458164510,12270,12330,12330,12270,1008
|
|
20230724,093300,445794260,12330,12330,12330,12330,102
|
|
20230724,093200,444536600,12340,12330,12340,12330,149
|
|
20230724,093100,442699280,12330,12320,12330,12250,2186
|
|
20230724,093000,415869060,12300,12310,12310,12300,500
|
|
20230724,092900,409716470,12310,12320,12320,12310,310
|
|
20230724,092800,405899680,12330,12330,12330,12330,71
|
|
20230724,092700,405024250,12320,12310,12330,12310,287
|
|
20230724,092600,401486740,12340,12310,12340,12300,973
|
|
20230724,092500,389512600,12300,12310,12310,12300,95
|
|
20230724,092400,388343200,12320,12300,12320,12300,505
|
|
20230724,092300,382131600,12300,12300,12300,12300,1049
|
|
20230724,092200,369228900,12300,12310,12310,12300,1058
|
|
20230724,092100,356212070,12310,12310,12350,12310,1242
|
|
20230724,092000,340912830,12330,12320,12330,12290,576
|
|
20230724,091900,333826220,12330,12330,12330,12320,227
|
|
20230724,091800,331028000,12340,12330,12340,12330,245
|
|
20230724,091700,328004800,12330,12340,12340,12330,85
|
|
20230724,091600,326956100,12320,12320,12320,12320,101
|
|
20230724,091500,325711780,12320,12300,12320,12300,150
|
|
20230724,091400,323865780,12260,12250,12260,12230,5912
|
|
20230724,091300,251477940,12260,12240,12260,12240,260
|
|
20230724,091200,248293310,12240,12260,12260,12240,297
|
|
20230724,091100,244657810,12240,12240,12240,12240,71
|
|
20230724,091000,243788770,12220,12260,12280,12220,5152
|
|
20230724,090900,180673980,12260,12260,12280,12260,799
|
|
20230724,090800,170875490,12260,12260,12270,12260,637
|
|
20230724,090700,163065060,12260,12290,12290,12260,2216
|
|
20230724,090600,135889880,12280,12250,12380,12240,1532
|
|
20230724,090500,117095080,12240,12410,12410,12200,3767
|
|
20230724,090400,70845380,12410,12480,12480,12410,175
|
|
20230724,090300,68670080,12480,12540,12540,12400,1520
|
|
20230724,090200,49664530,12540,12710,12710,12510,852
|
|
20230724,090100,38907670,12720,12730,12730,12720,793
|
|
20230724,090000,28813420,12750,12870,12870,12750,2245
|