669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200600,1618033800,40150,40150,40150,40150,961
|
|
20230724,200500,1618033800,40150,40150,40150,40150,0
|
|
20230724,200400,1618033800,40150,40150,40150,40150,0
|
|
20230724,200300,1618033800,40150,40150,40150,40150,0
|
|
20230724,200200,1618033800,40150,40150,40150,40150,0
|
|
20230724,200100,1618033800,40150,40150,40150,40150,0
|
|
20230724,200000,1618033800,40150,40150,40150,40150,0
|
|
20230724,195900,1618033800,40150,40150,40150,40150,0
|
|
20230724,195800,1618033800,40150,40150,40150,40150,0
|
|
20230724,195700,1618033800,40150,40150,40150,40150,0
|
|
20230724,195600,1618033800,40150,40150,40150,40150,0
|
|
20230724,195500,1618033800,40150,40150,40150,40150,0
|
|
20230724,195400,1618033800,40150,40150,40150,40150,0
|
|
20230724,195300,1618033800,40150,40150,40150,40150,0
|
|
20230724,195200,1618033800,40150,40150,40150,40150,0
|
|
20230724,195100,1618033800,40150,40150,40150,40150,0
|
|
20230724,195000,1618033800,40150,40150,40150,40150,0
|
|
20230724,194900,1618033800,40150,40150,40150,40150,0
|
|
20230724,194800,1618033800,40150,40150,40150,40150,0
|
|
20230724,194700,1618033800,40150,40150,40150,40150,0
|
|
20230724,194600,1618033800,40150,40150,40150,40150,0
|
|
20230724,194500,1618033800,40150,40150,40150,40150,0
|
|
20230724,194400,1618033800,40150,40150,40150,40150,0
|
|
20230724,194300,1618033800,40150,40150,40150,40150,0
|
|
20230724,194200,1618033800,40150,40150,40150,40150,0
|
|
20230724,194100,1618033800,40150,40150,40150,40150,0
|
|
20230724,194000,1618033800,40150,40150,40150,40150,0
|
|
20230724,193900,1618033800,40150,40150,40150,40150,0
|
|
20230724,193800,1618033800,40150,40150,40150,40150,0
|
|
20230724,193700,1618033800,40150,40150,40150,40150,0
|
|
20230724,193600,1618033800,40150,40150,40150,40150,961
|
|
20230724,193500,1618033800,40150,40150,40150,40150,0
|
|
20230724,193400,1618033800,40150,40150,40150,40150,0
|
|
20230724,193300,1618033800,40150,40150,40150,40150,0
|
|
20230724,193200,1618033800,40150,40150,40150,40150,0
|
|
20230724,193100,1618033800,40150,40150,40150,40150,0
|
|
20230724,193000,1618033800,40150,40150,40150,40150,0
|
|
20230724,192900,1618033800,40150,40150,40150,40150,0
|
|
20230724,192800,1618033800,40150,40150,40150,40150,0
|
|
20230724,192700,1618033800,40150,40150,40150,40150,0
|
|
20230724,192600,1618033800,40150,40150,40150,40150,0
|
|
20230724,192500,1618033800,40150,40150,40150,40150,0
|
|
20230724,192400,1618033800,40150,40150,40150,40150,0
|
|
20230724,192300,1618033800,40150,40150,40150,40150,0
|
|
20230724,192200,1618033800,40150,40150,40150,40150,0
|
|
20230724,192100,1618033800,40150,40150,40150,40150,0
|
|
20230724,192000,1618033800,40150,40150,40150,40150,0
|
|
20230724,191900,1618033800,40150,40150,40150,40150,0
|
|
20230724,191800,1618033800,40150,40150,40150,40150,0
|
|
20230724,191700,1618033800,40150,40150,40150,40150,0
|
|
20230724,191600,1618033800,40150,40150,40150,40150,0
|
|
20230724,191500,1618033800,40150,40150,40150,40150,0
|
|
20230724,191400,1618033800,40150,40150,40150,40150,0
|
|
20230724,191300,1618033800,40150,40150,40150,40150,0
|
|
20230724,191200,1618033800,40150,40150,40150,40150,0
|
|
20230724,191100,1618033800,40150,40150,40150,40150,0
|
|
20230724,191000,1618033800,40150,40150,40150,40150,0
|
|
20230724,190900,1618033800,40150,40150,40150,40150,0
|
|
20230724,190800,1618033800,40150,40150,40150,40150,0
|
|
20230724,190700,1618033800,40150,40150,40150,40150,0
|
|
20230724,190600,1618033800,40150,40150,40150,40150,961
|
|
20230724,190500,1618033800,40150,40150,40150,40150,0
|
|
20230724,190400,1618033800,40150,40150,40150,40150,0
|
|
20230724,190300,1618033800,40150,40150,40150,40150,0
|
|
20230724,190200,1618033800,40150,40150,40150,40150,0
|
|
20230724,190100,1618033800,40150,40150,40150,40150,0
|
|
20230724,190000,1618033800,40150,40150,40150,40150,0
|
|
20230724,185900,1618033800,40150,40150,40150,40150,0
|
|
20230724,185800,1618033800,40150,40150,40150,40150,0
|
|
20230724,185700,1618033800,40150,40150,40150,40150,0
|
|
20230724,185600,1618033800,40150,40150,40150,40150,0
|
|
20230724,185500,1618033800,40150,40150,40150,40150,0
|
|
20230724,185400,1618033800,40150,40150,40150,40150,0
|
|
20230724,185300,1618033800,40150,40150,40150,40150,0
|
|
20230724,185200,1618033800,40150,40150,40150,40150,0
|
|
20230724,185100,1618033800,40150,40150,40150,40150,0
|
|
20230724,185000,1618033800,40150,40150,40150,40150,0
|
|
20230724,184900,1618033800,40150,40150,40150,40150,0
|
|
20230724,184800,1618033800,40150,40150,40150,40150,0
|
|
20230724,184700,1618033800,40150,40150,40150,40150,0
|
|
20230724,184600,1618033800,40150,40150,40150,40150,0
|
|
20230724,184500,1618033800,40150,40150,40150,40150,0
|
|
20230724,184400,1618033800,40150,40150,40150,40150,0
|
|
20230724,184300,1618033800,40150,40150,40150,40150,0
|
|
20230724,184200,1618033800,40150,40150,40150,40150,0
|
|
20230724,184100,1618033800,40150,40150,40150,40150,0
|
|
20230724,184000,1618033800,40150,40150,40150,40150,0
|
|
20230724,183900,1618033800,40150,40150,40150,40150,0
|
|
20230724,183800,1618033800,40150,40150,40150,40150,0
|
|
20230724,183700,1618033800,40150,40150,40150,40150,0
|
|
20230724,183600,1618033800,40150,40150,40150,40150,961
|
|
20230724,183500,1618033800,40150,40150,40150,40150,0
|
|
20230724,183400,1618033800,40150,40150,40150,40150,0
|
|
20230724,183300,1618033800,40150,40150,40150,40150,0
|
|
20230724,183200,1618033800,40150,40150,40150,40150,0
|
|
20230724,183100,1618033800,40150,40150,40150,40150,0
|
|
20230724,183000,1618033800,40150,40150,40150,40150,0
|
|
20230724,182900,1618033800,40150,40150,40150,40150,0
|
|
20230724,182800,1618033800,40150,40150,40150,40150,0
|
|
20230724,182700,1618033800,40150,40150,40150,40150,0
|
|
20230724,182600,1618033800,40150,40150,40150,40150,0
|
|
20230724,182500,1618033800,40150,40150,40150,40150,0
|
|
20230724,182400,1618033800,40150,40150,40150,40150,0
|
|
20230724,182300,1618033800,40150,40150,40150,40150,0
|
|
20230724,182200,1618033800,40150,40150,40150,40150,0
|
|
20230724,182100,1618033800,40150,40150,40150,40150,0
|
|
20230724,182000,1618033800,40150,40150,40150,40150,0
|
|
20230724,181900,1618033800,40150,40150,40150,40150,0
|
|
20230724,181800,1618033800,40150,40150,40150,40150,0
|
|
20230724,181700,1618033800,40150,40150,40150,40150,0
|
|
20230724,181600,1618033800,40150,40150,40150,40150,0
|
|
20230724,181500,1618033800,40150,40150,40150,40150,0
|
|
20230724,181400,1618033800,40150,40150,40150,40150,0
|
|
20230724,181300,1618033800,40150,40150,40150,40150,0
|
|
20230724,181200,1618033800,40150,40150,40150,40150,0
|
|
20230724,181100,1618033800,40150,40150,40150,40150,0
|
|
20230724,181000,1618033800,40150,40150,40150,40150,0
|
|
20230724,180900,1618033800,40150,40150,40150,40150,0
|
|
20230724,180800,1618033800,40150,40150,40150,40150,0
|
|
20230724,180700,1618033800,40150,40150,40150,40150,0
|
|
20230724,180600,1618033800,40150,40150,40150,40150,961
|
|
20230724,180500,1618033800,40150,40150,40150,40150,0
|
|
20230724,180400,1618033800,40150,40150,40150,40150,0
|
|
20230724,180300,1618033800,40150,40150,40150,40150,0
|
|
20230724,180200,1618033800,40150,40150,40150,40150,0
|
|
20230724,180100,1618033800,40150,40150,40150,40150,0
|
|
20230724,180000,1618033800,40150,40150,40150,40150,0
|
|
20230724,175900,1618033800,40150,40150,40150,40150,0
|
|
20230724,175800,1618033800,40150,40150,40150,40150,0
|
|
20230724,175700,1618033800,40150,40150,40150,40150,0
|
|
20230724,175600,1618033800,40150,40150,40150,40150,0
|
|
20230724,175500,1618033800,40150,40150,40150,40150,0
|
|
20230724,175400,1618033800,40150,40150,40150,40150,0
|
|
20230724,175300,1618033800,40150,40150,40150,40150,0
|
|
20230724,175200,1618033800,40150,40150,40150,40150,0
|
|
20230724,175100,1618033800,40150,40150,40150,40150,0
|
|
20230724,175000,1618033800,40150,40150,40150,40150,0
|
|
20230724,174900,1618033800,40150,40150,40150,40150,0
|
|
20230724,174800,1618033800,40150,40150,40150,40150,0
|
|
20230724,174700,1618033800,40150,40150,40150,40150,0
|
|
20230724,174600,1618033800,40150,40150,40150,40150,0
|
|
20230724,174500,1618033800,40150,40150,40150,40150,0
|
|
20230724,174400,1618033800,40150,40150,40150,40150,0
|
|
20230724,174300,1618033800,40150,40150,40150,40150,0
|
|
20230724,174200,1618033800,40150,40150,40150,40150,0
|
|
20230724,174100,1618033800,40150,40150,40150,40150,0
|
|
20230724,174000,1618033800,40150,40150,40150,40150,0
|
|
20230724,173900,1618033800,40150,40150,40150,40150,0
|
|
20230724,173800,1618033800,40150,40150,40150,40150,0
|
|
20230724,173700,1618033800,40150,40150,40150,40150,0
|
|
20230724,173600,1618033800,40150,40150,40150,40150,961
|
|
20230724,173500,1618033800,40150,40150,40150,40150,0
|
|
20230724,173400,1618033800,40150,40150,40150,40150,0
|
|
20230724,173300,1618033800,40150,40150,40150,40150,0
|
|
20230724,173200,1618033800,40150,40150,40150,40150,0
|
|
20230724,173100,1618033800,40150,40150,40150,40150,0
|
|
20230724,173000,1618033800,40150,40150,40150,40150,0
|
|
20230724,172900,1618033800,40150,40150,40150,40150,0
|
|
20230724,172800,1618033800,40150,40150,40150,40150,0
|
|
20230724,172700,1618033800,40150,40150,40150,40150,0
|
|
20230724,172600,1618033800,40150,40150,40150,40150,0
|
|
20230724,172500,1618033800,40150,40150,40150,40150,0
|
|
20230724,172400,1618033800,40150,40150,40150,40150,0
|
|
20230724,172300,1618033800,40150,40150,40150,40150,0
|
|
20230724,172200,1618033800,40150,40150,40150,40150,0
|
|
20230724,172100,1618033800,40150,40150,40150,40150,0
|
|
20230724,172000,1618033800,40150,40150,40150,40150,0
|
|
20230724,171900,1618033800,40150,40150,40150,40150,0
|
|
20230724,171800,1618033800,40150,40150,40150,40150,0
|
|
20230724,171700,1618033800,40150,40150,40150,40150,0
|
|
20230724,171600,1618033800,40150,40150,40150,40150,0
|
|
20230724,171500,1618033800,40150,40150,40150,40150,0
|
|
20230724,171400,1618033800,40150,40150,40150,40150,0
|
|
20230724,171300,1618033800,40150,40150,40150,40150,0
|
|
20230724,171200,1618033800,40150,40150,40150,40150,0
|
|
20230724,171100,1618033800,40150,40150,40150,40150,0
|
|
20230724,171000,1618033800,40150,40150,40150,40150,0
|
|
20230724,170900,1618033800,40150,40150,40150,40150,0
|
|
20230724,170800,1618033800,40150,40150,40150,40150,0
|
|
20230724,170700,1618033800,40150,40150,40150,40150,0
|
|
20230724,170600,1618033800,40150,40150,40150,40150,961
|
|
20230724,170500,1618033800,40150,40150,40150,40150,0
|
|
20230724,170400,1618033800,40150,40150,40150,40150,0
|
|
20230724,170300,1618033800,40150,40150,40150,40150,0
|
|
20230724,170200,1618033800,40150,40150,40150,40150,0
|
|
20230724,170100,1618033800,40150,40150,40150,40150,0
|
|
20230724,170000,1618033800,40150,40150,40150,40150,0
|
|
20230724,165900,1618033800,40150,40150,40150,40150,0
|
|
20230724,165800,1618033800,40150,40150,40150,40150,0
|
|
20230724,165700,1618033800,40150,40150,40150,40150,0
|
|
20230724,165600,1618033800,40150,40150,40150,40150,0
|
|
20230724,165500,1618033800,40150,40150,40150,40150,0
|
|
20230724,165400,1618033800,40150,40150,40150,40150,0
|
|
20230724,165300,1618033800,40150,40150,40150,40150,0
|
|
20230724,165200,1618033800,40150,40150,40150,40150,0
|
|
20230724,165100,1618033800,40150,40150,40150,40150,0
|
|
20230724,165000,1618033800,40150,40150,40150,40150,0
|
|
20230724,164900,1618033800,40150,40150,40150,40150,0
|
|
20230724,164800,1618033800,40150,40150,40150,40150,0
|
|
20230724,164700,1618033800,40150,40150,40150,40150,0
|
|
20230724,164600,1618033800,40150,40150,40150,40150,0
|
|
20230724,164500,1618033800,40150,40150,40150,40150,0
|
|
20230724,164400,1618033800,40150,40150,40150,40150,0
|
|
20230724,164300,1618033800,40150,40150,40150,40150,0
|
|
20230724,164200,1618033800,40150,40150,40150,40150,0
|
|
20230724,164100,1618033800,40150,40150,40150,40150,0
|
|
20230724,164000,1618033800,40150,40150,40150,40150,0
|
|
20230724,163900,1618033800,40150,40150,40150,40150,0
|
|
20230724,163800,1618033800,40150,40150,40150,40150,0
|
|
20230724,163700,1618033800,40150,40150,40150,40150,0
|
|
20230724,163600,1618033800,40150,40150,40150,40150,961
|
|
20230724,163500,1618033800,40150,40150,40150,40150,0
|
|
20230724,163400,1618033800,40150,40150,40150,40150,0
|
|
20230724,163300,1618033800,40150,40150,40150,40150,0
|
|
20230724,163200,1618033800,40150,40150,40150,40150,0
|
|
20230724,163100,1618033800,40150,40150,40150,40150,0
|
|
20230724,163000,1618033800,40150,40150,40150,40150,0
|
|
20230724,162900,1618033800,40150,40150,40150,40150,0
|
|
20230724,162800,1618033800,40150,40150,40150,40150,0
|
|
20230724,162700,1618033800,40150,40150,40150,40150,0
|
|
20230724,162600,1618033800,40150,40150,40150,40150,0
|
|
20230724,162500,1618033800,40150,40150,40150,40150,0
|
|
20230724,162400,1618033800,40150,40150,40150,40150,0
|
|
20230724,162300,1618033800,40150,40150,40150,40150,0
|
|
20230724,162200,1618033800,40150,40150,40150,40150,0
|
|
20230724,162100,1618033800,40150,40150,40150,40150,0
|
|
20230724,162000,1618033800,40150,40150,40150,40150,0
|
|
20230724,161900,1618033800,40150,40150,40150,40150,0
|
|
20230724,161800,1618033800,40150,40150,40150,40150,0
|
|
20230724,161700,1618033800,40150,40150,40150,40150,0
|
|
20230724,161600,1618033800,40150,40150,40150,40150,0
|
|
20230724,161500,1618033800,40150,40150,40150,40150,0
|
|
20230724,161400,1618033800,40150,40150,40150,40150,0
|
|
20230724,161300,1618033800,40150,40150,40150,40150,0
|
|
20230724,161200,1618033800,40150,40150,40150,40150,0
|
|
20230724,161100,1618033800,40150,40150,40150,40150,0
|
|
20230724,161000,1618033800,40150,40150,40150,40150,0
|
|
20230724,160900,1618033800,40150,40150,40150,40150,0
|
|
20230724,160800,1618033800,40150,40150,40150,40150,0
|
|
20230724,160700,1618033800,40150,40150,40150,40150,0
|
|
20230724,160600,1618033800,40150,40150,40150,40150,961
|
|
20230724,160500,1618033800,40150,40150,40150,40150,0
|
|
20230724,160400,1618033800,40150,40150,40150,40150,0
|
|
20230724,160300,1618033800,40150,40150,40150,40150,0
|
|
20230724,160200,1618033800,40150,40150,40150,40150,0
|
|
20230724,160100,1618033800,40150,40150,40150,40150,0
|
|
20230724,160000,1618033800,40150,40150,40150,40150,0
|
|
20230724,155900,1618033800,40150,40150,40150,40150,0
|
|
20230724,155800,1618033800,40150,40150,40150,40150,0
|
|
20230724,155700,1618033800,40150,40150,40150,40150,0
|
|
20230724,155600,1618033800,40150,40150,40150,40150,0
|
|
20230724,155500,1618033800,40150,40150,40150,40150,0
|
|
20230724,155400,1618033800,40150,40150,40150,40150,0
|
|
20230724,155300,1618033800,40150,40150,40150,40150,0
|
|
20230724,155200,1618033800,40150,40150,40150,40150,0
|
|
20230724,155100,1618033800,40150,40150,40150,40150,0
|
|
20230724,155000,1618033800,40150,40150,40150,40150,0
|
|
20230724,154900,1618033800,40150,40150,40150,40150,0
|
|
20230724,154800,1618033800,40150,40150,40150,40150,0
|
|
20230724,154700,1618033800,40150,40150,40150,40150,0
|
|
20230724,154600,1618033800,40150,40150,40150,40150,0
|
|
20230724,154500,1618033800,40150,40150,40150,40150,0
|
|
20230724,154400,1618033800,40150,40150,40150,40150,0
|
|
20230724,154300,1618033800,40150,40150,40150,40150,0
|
|
20230724,154200,1618033800,40150,40150,40150,40150,0
|
|
20230724,154100,1618033800,40150,40150,40150,40150,0
|
|
20230724,154000,1618033800,40150,40150,40150,40150,0
|
|
20230724,153900,1618033800,40150,40150,40150,40150,0
|
|
20230724,153800,1618033800,40150,40150,40150,40150,0
|
|
20230724,153700,1618033800,40150,40150,40150,40150,0
|
|
20230724,153600,1618033800,40150,40150,40150,40150,961
|
|
20230724,153500,1618033800,40150,40150,40150,40150,0
|
|
20230724,153400,1618033800,40150,40150,40150,40150,0
|
|
20230724,153300,1618033800,40150,40150,40150,40150,0
|
|
20230724,153200,1618033800,40150,40150,40150,40150,0
|
|
20230724,153100,1618033800,40150,40150,40150,40150,0
|
|
20230724,153000,1618033800,40150,40150,40150,40150,961
|
|
20230724,152900,1579449650,40150,40150,40150,40150,0
|
|
20230724,152800,1579449650,40150,40150,40150,40150,0
|
|
20230724,152700,1579449650,40150,40150,40150,40150,0
|
|
20230724,152600,1579449650,40150,40150,40150,40150,0
|
|
20230724,152500,1579449650,40150,40150,40150,40150,0
|
|
20230724,152400,1579449650,40150,40150,40150,40150,0
|
|
20230724,152300,1579449650,40150,40150,40150,40150,0
|
|
20230724,152200,1579449650,40150,40150,40150,40150,0
|
|
20230724,152100,1579449650,40150,40150,40150,40150,0
|
|
20230724,152000,1579449650,40150,40150,40150,40150,0
|
|
20230724,151900,1579449650,40150,40150,40150,40150,23
|
|
20230724,151800,1578526200,40150,40200,40200,40150,83
|
|
20230724,151700,1575190700,40200,40200,40200,40200,28
|
|
20230724,151600,1574065100,40200,40250,40250,40150,28
|
|
20230724,151500,1572940250,40200,40200,40200,40150,117
|
|
20230724,151400,1568236900,40150,40200,40200,40150,101
|
|
20230724,151300,1564176750,40200,40200,40200,40200,121
|
|
20230724,151200,1559312550,40200,40200,40200,40200,100
|
|
20230724,151100,1555292550,40200,40200,40200,40200,100
|
|
20230724,151000,1551272550,40200,40150,40200,40150,158
|
|
20230724,150900,1544923850,40200,40150,40200,40150,130
|
|
20230724,150800,1539698850,40200,40200,40200,40200,0
|
|
20230724,150700,1539698850,40200,40200,40200,40200,3
|
|
20230724,150600,1539578250,40200,40200,40200,40200,20
|
|
20230724,150500,1538774250,40200,40200,40200,40200,114
|
|
20230724,150400,1534191450,40200,40200,40200,40200,101
|
|
20230724,150300,1530131250,40200,40200,40200,40200,127
|
|
20230724,150200,1525025850,40200,40200,40200,40200,1
|
|
20230724,150100,1524985650,40200,40200,40200,40200,0
|
|
20230724,150000,1524985650,40200,40150,40200,40150,70
|
|
20230724,145900,1522171950,40150,40150,40150,40150,0
|
|
20230724,145800,1522171950,40150,40150,40150,40150,0
|
|
20230724,145700,1522171950,40150,40150,40150,40150,1
|
|
20230724,145600,1522131800,40250,40250,40250,40250,1
|
|
20230724,145500,1522091550,40150,40150,40150,40150,10
|
|
20230724,145400,1521690050,40200,40200,40200,40200,50
|
|
20230724,145300,1519680050,40200,40200,40200,40200,40
|
|
20230724,145200,1518072050,40200,40200,40200,40200,1
|
|
20230724,145100,1518031850,40200,40200,40200,40200,0
|
|
20230724,145000,1518031850,40200,40200,40200,40200,0
|
|
20230724,144900,1518031850,40200,40150,40200,40150,6
|
|
20230724,144800,1517790700,40200,40200,40200,40200,0
|
|
20230724,144700,1517790700,40200,40200,40200,40150,52
|
|
20230724,144600,1515701750,40200,40200,40200,40200,2
|
|
20230724,144500,1515621350,40150,40200,40250,40150,128
|
|
20230724,144400,1510475850,40200,40200,40200,40200,2
|
|
20230724,144300,1510395450,40200,40200,40200,40200,40
|
|
20230724,144200,1508787450,40200,40200,40200,40200,1
|
|
20230724,144100,1508747250,40200,40200,40200,40200,53
|
|
20230724,144000,1506616650,40150,40150,40150,40150,14
|
|
20230724,143900,1506054550,40150,40150,40150,40150,1
|
|
20230724,143800,1506014400,40200,40200,40200,40200,0
|
|
20230724,143700,1506014400,40200,40200,40200,40200,10
|
|
20230724,143600,1505612400,40200,40200,40200,40200,4
|
|
20230724,143500,1505451600,40200,40200,40200,40200,257
|
|
20230724,143400,1495120200,40250,40250,40250,40250,1
|
|
20230724,143300,1495079950,40250,40250,40250,40250,1
|
|
20230724,143200,1495039700,40200,40200,40200,40200,0
|
|
20230724,143100,1495039700,40200,40200,40200,40200,0
|
|
20230724,143000,1495039700,40200,40250,40250,40200,2
|
|
20230724,142900,1494959250,40200,40200,40200,40200,0
|
|
20230724,142800,1494959250,40200,40250,40250,40200,22
|
|
20230724,142700,1494074350,40250,40250,40250,40250,61
|
|
20230724,142600,1491619100,40200,40200,40200,40200,1
|
|
20230724,142500,1491578900,40200,40200,40200,40200,0
|
|
20230724,142400,1491578900,40200,40200,40200,40200,1
|
|
20230724,142300,1491538700,40250,40250,40250,40250,1
|
|
20230724,142200,1491498450,40200,40200,40200,40200,0
|
|
20230724,142100,1491498450,40200,40200,40200,40200,34
|
|
20230724,142000,1490131650,40200,40250,40250,40200,11
|
|
20230724,141900,1489688950,40250,40250,40250,40250,1
|
|
20230724,141800,1489648700,40250,40250,40250,40250,1
|
|
20230724,141700,1489608450,40250,40250,40250,40250,0
|
|
20230724,141600,1489608450,40250,40250,40250,40250,25
|
|
20230724,141500,1488602200,40250,40200,40250,40200,4
|
|
20230724,141400,1488441300,40250,40250,40250,40250,0
|
|
20230724,141300,1488441300,40250,40250,40250,40250,1
|
|
20230724,141200,1488401050,40250,40250,40250,40250,1
|
|
20230724,141100,1488360800,40250,40250,40250,40250,0
|
|
20230724,141000,1488360800,40250,40250,40250,40250,1
|
|
20230724,140900,1488320550,40200,40200,40200,40200,0
|
|
20230724,140800,1488320550,40200,40200,40200,40200,2
|
|
20230724,140700,1488240150,40250,40250,40250,40250,1
|
|
20230724,140600,1488199900,40250,40200,40250,40200,4
|
|
20230724,140500,1488039000,40200,40200,40200,40200,49
|
|
20230724,140400,1486069200,40200,40200,40200,40200,0
|
|
20230724,140300,1486069200,40200,40150,40200,40150,15
|
|
20230724,140200,1485466850,40050,40050,40050,40050,0
|
|
20230724,140100,1485466850,40050,40100,40100,40050,33
|
|
20230724,140000,1484144350,40050,40100,40100,40050,15
|
|
20230724,135900,1483542900,40050,40050,40050,40050,0
|
|
20230724,135800,1483542900,40050,40050,40050,40050,2
|
|
20230724,135700,1483462800,40150,40050,40150,40050,2
|
|
20230724,135600,1483382600,40100,40050,40100,40050,35
|
|
20230724,135500,1481980700,40050,40050,40050,40050,1
|
|
20230724,135400,1481940650,40050,40050,40050,40050,3
|
|
20230724,135300,1481820500,40050,40050,40050,40050,0
|
|
20230724,135200,1481820500,40050,40150,40150,40050,26
|
|
20230724,135100,1480776700,40050,40150,40200,40000,1181
|
|
20230724,135000,1433478050,40200,40200,40200,40200,53
|
|
20230724,134900,1431347450,40150,40150,40150,40150,1
|
|
20230724,134800,1431307300,40150,40150,40150,40150,1
|
|
20230724,134700,1431267150,40150,40150,40150,40150,1
|
|
20230724,134600,1431227000,40250,40250,40250,40250,9
|
|
20230724,134500,1430864750,40200,40200,40200,40150,21
|
|
20230724,134400,1430020650,40150,40150,40150,40150,17
|
|
20230724,134300,1429338100,40100,40100,40100,40100,0
|
|
20230724,134200,1429338100,40100,40100,40100,40100,2
|
|
20230724,134100,1429257900,40100,40100,40100,40100,1
|
|
20230724,134000,1429217800,40250,40250,40250,40250,238
|
|
20230724,133900,1419638300,40200,40250,40250,40200,61
|
|
20230724,133800,1417183100,40100,40250,40250,40100,98
|
|
20230724,133700,1413238750,40150,40150,40150,40150,1
|
|
20230724,133600,1413198600,40050,40050,40050,40050,0
|
|
20230724,133500,1413198600,40050,40250,40250,40050,57
|
|
20230724,133400,1410904550,40250,40050,40250,40050,15
|
|
20230724,133300,1410301000,40250,40100,40250,40100,818
|
|
20230724,133200,1377493550,40100,40050,40100,40050,29
|
|
20230724,133100,1376331950,40050,40000,40050,40000,2
|
|
20230724,133000,1376251900,40050,40050,40050,40000,13
|
|
20230724,132900,1375731300,40000,40050,40050,40000,102
|
|
20230724,132800,1371646250,40000,40050,40050,40000,65
|
|
20230724,132700,1369043050,40000,40000,40000,40000,1
|
|
20230724,132600,1369003050,40050,40050,40050,40050,4
|
|
20230724,132500,1368842850,40000,40050,40050,40000,4
|
|
20230724,132400,1368682700,40050,40050,40050,40000,17
|
|
20230724,132300,1368002600,40050,40050,40050,40050,64
|
|
20230724,132200,1365439400,40000,40000,40000,40000,1
|
|
20230724,132100,1365399400,40050,40000,40050,40000,52
|
|
20230724,132000,1363316850,40000,40050,40050,40000,11
|
|
20230724,131900,1362876800,40000,40050,40050,40000,21
|
|
20230724,131800,1362035850,40050,40050,40050,40000,7
|
|
20230724,131700,1361755550,40050,40000,40050,40000,13
|
|
20230724,131600,1361234950,40050,40050,40050,40050,4
|
|
20230724,131500,1361074750,40050,40050,40050,40000,6
|
|
20230724,131400,1360834500,40050,40000,40050,40000,27
|
|
20230724,131300,1359753200,40050,40050,40050,40050,21
|
|
20230724,131200,1358912150,40000,40050,40050,40000,13
|
|
20230724,131100,1358392050,40000,40000,40000,40000,1
|
|
20230724,131000,1358352050,40050,40050,40050,40000,793
|
|
20230724,130900,1326613300,40050,40050,40050,40050,1
|
|
20230724,130800,1326573250,40050,40050,40050,40050,151
|
|
20230724,130700,1320525700,40050,40100,40100,40050,85
|
|
20230724,130600,1317121400,40050,40050,40050,40050,1
|
|
20230724,130500,1317081350,40050,40050,40050,40050,5
|
|
20230724,130400,1316881100,40050,40050,40050,40050,11
|
|
20230724,130300,1316440550,40050,40050,40050,40000,481
|
|
20230724,130200,1297195950,40050,40050,40100,40050,3
|
|
20230724,130100,1297075750,40050,40050,40050,40000,56
|
|
20230724,130000,1294833000,40050,40000,40050,40000,10
|
|
20230724,125900,1294432850,40000,40000,40050,40000,139
|
|
20230724,125800,1288866500,40050,40000,40050,40000,28
|
|
20230724,125700,1287745500,40000,40050,40050,40000,142
|
|
20230724,125600,1282058900,40050,40050,40050,40000,55
|
|
20230724,125500,1279856850,40050,40000,40050,40000,12
|
|
20230724,125400,1279376750,40000,40100,40100,40000,37
|
|
20230724,125300,1277894950,40050,40000,40050,40000,102
|
|
20230724,125200,1273809950,40000,40050,40050,40000,825
|
|
20230724,125100,1240782700,40050,40050,40050,40050,22
|
|
20230724,125000,1239901600,40100,40050,40100,40050,39
|
|
20230724,124900,1238338400,40100,40100,40100,40050,2109
|
|
20230724,124800,1153809350,40150,40150,40150,40100,40
|
|
20230724,124700,1152203800,40150,40100,40150,40100,28
|
|
20230724,124600,1151080400,40100,40100,40100,40100,4
|
|
20230724,124500,1150920000,40150,40100,40150,40100,14
|
|
20230724,124400,1150358550,40150,40100,40150,40100,301
|
|
20230724,124300,1138283450,40100,40100,40150,40100,12
|
|
20230724,124200,1137802000,40150,40100,40150,40100,127
|
|
20230724,124100,1132703450,40100,40100,40100,40100,9
|
|
20230724,124000,1132342550,40100,40100,40150,40100,83
|
|
20230724,123900,1129010600,40100,40100,40150,40100,15
|
|
20230724,123800,1128408850,40150,40100,40150,40100,11
|
|
20230724,123700,1127967700,40100,40150,40150,40100,116
|
|
20230724,123600,1123310700,40150,40150,40150,40150,95
|
|
20230724,123500,1119496450,40150,40150,40200,40150,62
|
|
20230724,123400,1117006650,40150,40100,40150,40100,160
|
|
20230724,123300,1110582900,40100,40100,40100,40100,31
|
|
20230724,123200,1109339800,40100,40100,40150,40100,354
|
|
20230724,123100,1095139400,40100,40150,40150,40100,23
|
|
20230724,123000,1094216600,40100,40100,40100,40100,12
|
|
20230724,122900,1093735400,40100,40100,40100,40100,10
|
|
20230724,122800,1093334400,40100,40150,40200,40100,998
|
|
20230724,122700,1053264100,40150,40150,40200,40150,70
|
|
20230724,122600,1050453550,40150,40200,40200,40150,60
|
|
20230724,122500,1048044500,40150,40150,40150,40150,9
|
|
20230724,122400,1047683150,40200,40150,40200,40150,19
|
|
20230724,122300,1046920000,40150,40150,40200,40150,23
|
|
20230724,122200,1045996050,40200,40150,40200,40150,11
|
|
20230724,122100,1045554300,40150,40150,40150,40150,15
|
|
20230724,122000,1044952050,40200,40150,40200,40150,26
|
|
20230724,121900,1043907150,40150,40200,40200,40150,19
|
|
20230724,121800,1043143800,40150,40150,40150,40150,16
|
|
20230724,121700,1042501400,40150,40150,40150,40150,10
|
|
20230724,121600,1042099900,40150,40200,40200,40150,10
|
|
20230724,121500,1041698350,40150,40150,40150,40150,17
|
|
20230724,121400,1041015800,40150,40200,40200,40150,6
|
|
20230724,121300,1040774800,40150,40150,40150,40150,10
|
|
20230724,121200,1040373300,40150,40150,40150,40150,8
|
|
20230724,121100,1040052100,40150,40200,40200,40150,34
|
|
20230724,121000,1038686000,40150,40200,40200,40150,28
|
|
20230724,120900,1037561500,40150,40200,40200,40150,13
|
|
20230724,120800,1037039400,40200,40150,40200,40150,59
|
|
20230724,120700,1034668450,40200,40200,40200,40150,209
|
|
20230724,120600,1026266800,40150,40150,40200,40150,110
|
|
20230724,120500,1021845300,40150,40150,40150,40150,13
|
|
20230724,120400,1021323350,40150,40200,40200,40150,21
|
|
20230724,120300,1020479650,40150,40150,40150,40150,11
|
|
20230724,120200,1020038000,40150,40150,40150,40150,214
|
|
20230724,120100,1011445900,40150,40150,40200,40150,75
|
|
20230724,120000,1008432100,40150,40150,40150,40150,61
|
|
20230724,115900,1005982950,40150,40150,40200,40150,22
|
|
20230724,115800,1005099550,40150,40150,40200,40150,35
|
|
20230724,115700,1003693000,40150,40150,40150,40150,10
|
|
20230724,115600,1003291500,40150,40200,40200,40150,14
|
|
20230724,115500,1002729350,40150,40150,40200,40150,18
|
|
20230724,115400,1002006500,40150,40150,40200,40150,194
|
|
20230724,115300,994209400,40150,40200,40200,40150,890
|
|
20230724,115200,958432100,40200,40250,40250,40200,808
|
|
20230724,115100,925911850,40250,40250,40250,40250,10
|
|
20230724,115000,925509350,40250,40350,40350,40250,2096
|
|
20230724,114900,841023050,40350,40350,40350,40350,46
|
|
20230724,114800,839166950,40350,40400,40400,40350,60
|
|
20230724,114700,836745900,40350,40350,40400,40350,10
|
|
20230724,114600,836342350,40350,40350,40400,40350,213
|
|
20230724,114500,827747750,40350,40350,40350,40350,9
|
|
20230724,114400,827384600,40350,40400,40400,40350,41
|
|
20230724,114300,825728650,40350,40350,40350,40350,15
|
|
20230724,114200,825123400,40350,40350,40350,40350,9
|
|
20230724,114100,824760250,40400,40400,40400,40350,390
|
|
20230724,114000,809004400,40400,40400,40400,40400,10
|
|
20230724,113900,808600400,40400,40400,40400,40400,156
|
|
20230724,113800,802298000,40400,40400,40400,40400,14
|
|
20230724,113700,801732400,40400,40400,40450,40400,24
|
|
20230724,113600,800762050,40400,40400,40400,40400,14
|
|
20230724,113500,800196450,40400,40400,40400,40400,5
|
|
20230724,113400,799994450,40400,40400,40400,40400,214
|
|
20230724,113300,791348850,40400,40400,40400,40400,14
|
|
20230724,113200,790783250,40400,40400,40400,40400,9
|
|
20230724,113100,790419650,40400,40400,40400,40400,6
|
|
20230724,113000,790177250,40450,40400,40450,40400,19
|
|
20230724,112900,789409100,40400,40400,40400,40400,6
|
|
20230724,112800,789166700,40450,40450,40450,40450,14
|
|
20230724,112700,788600400,40400,40400,40450,40400,15
|
|
20230724,112600,787994300,40400,40450,40450,40400,21
|
|
20230724,112500,787145200,40450,40450,40450,40450,13
|
|
20230724,112400,786619350,40450,40450,40450,40450,0
|
|
20230724,112300,786619350,40450,40450,40450,40450,0
|
|
20230724,112200,786619350,40450,40450,40450,40450,0
|
|
20230724,112100,786619350,40450,40400,40450,40400,3
|
|
20230724,112000,786498100,40400,40450,40450,40400,25
|
|
20230724,111900,785487950,40450,40450,40450,40450,1
|
|
20230724,111800,785447500,40450,40450,40450,40450,0
|
|
20230724,111700,785447500,40450,40450,40450,40450,1
|
|
20230724,111600,785407050,40450,40450,40450,40450,0
|
|
20230724,111500,785407050,40450,40450,40450,40450,0
|
|
20230724,111400,785407050,40450,40450,40450,40450,0
|
|
20230724,111300,785407050,40450,40450,40450,40400,7
|
|
20230724,111200,785123950,40450,40450,40450,40450,0
|
|
20230724,111100,785123950,40450,40450,40450,40450,0
|
|
20230724,111000,785123950,40450,40450,40450,40450,0
|
|
20230724,110900,785123950,40450,40450,40450,40450,2
|
|
20230724,110800,785043050,40450,40400,40450,40400,3
|
|
20230724,110700,784921750,40400,40400,40400,40400,100
|
|
20230724,110600,780881750,40400,40400,40400,40400,0
|
|
20230724,110500,780881750,40400,40400,40400,40400,3
|
|
20230724,110400,780760550,40450,40450,40450,40450,0
|
|
20230724,110300,780760550,40450,40450,40450,40450,0
|
|
20230724,110200,780760550,40450,40450,40450,40450,0
|
|
20230724,110100,780760550,40450,40400,40450,40400,271
|
|
20230724,110000,769809550,40400,40400,40400,40400,1
|
|
20230724,105900,769769150,40400,40400,40400,40400,4
|
|
20230724,105800,769607550,40400,40400,40400,40400,0
|
|
20230724,105700,769607550,40400,40400,40400,40400,1
|
|
20230724,105600,769567150,40350,40350,40350,40350,4
|
|
20230724,105500,769405750,40350,40350,40350,40350,1
|
|
20230724,105400,769365400,40350,40350,40350,40350,0
|
|
20230724,105300,769365400,40350,40350,40350,40350,15
|
|
20230724,105200,768760150,40350,40350,40350,40350,0
|
|
20230724,105100,768760150,40350,40350,40350,40350,1
|
|
20230724,105000,768719800,40450,40400,40450,40400,111
|
|
20230724,104900,764235350,40400,40400,40400,40400,0
|
|
20230724,104800,764235350,40400,40400,40400,40400,30
|
|
20230724,104700,763023350,40400,40400,40400,40400,1
|
|
20230724,104600,762982950,40400,40400,40400,40400,20
|
|
20230724,104500,762174950,40450,40400,40450,40400,11
|
|
20230724,104400,761730050,40400,40400,40400,40400,30
|
|
20230724,104300,760518050,40350,40400,40400,40350,130
|
|
20230724,104200,755269000,40450,40450,40450,40450,2
|
|
20230724,104100,755188100,40400,40400,40400,40400,0
|
|
20230724,104000,755188100,40400,40350,40400,40350,111
|
|
20230724,103900,750708600,40400,40400,40400,40400,0
|
|
20230724,103800,750708600,40400,40400,40400,40400,44
|
|
20230724,103700,748931000,40400,40450,40450,40400,15
|
|
20230724,103600,748324950,40350,40350,40350,40350,360
|
|
20230724,103500,733798950,40300,40400,40450,40300,910
|
|
20230724,103400,697092950,40400,40350,40400,40350,208
|
|
20230724,103300,688699450,40350,40350,40350,40350,0
|
|
20230724,103200,688699450,40350,40350,40350,40350,353
|
|
20230724,103100,674455900,40350,40350,40350,40350,50
|
|
20230724,103000,672438400,40400,40400,40400,40400,0
|
|
20230724,102900,672438400,40400,40400,40400,40400,166
|
|
20230724,102800,665732000,40400,40350,40400,40350,20
|
|
20230724,102700,664924750,40350,40350,40350,40350,0
|
|
20230724,102600,664924750,40350,40350,40350,40350,40
|
|
20230724,102500,663310750,40350,40350,40350,40350,9
|
|
20230724,102400,662947600,40400,40400,40400,40400,5
|
|
20230724,102300,662745600,40400,40400,40400,40400,20
|
|
20230724,102200,661937600,40400,40400,40400,40400,0
|
|
20230724,102100,661937600,40400,40400,40400,40400,0
|
|
20230724,102000,661937600,40400,40400,40400,40400,1
|
|
20230724,101900,661897200,40350,40350,40350,40350,1
|
|
20230724,101800,661856850,40400,40400,40400,40400,0
|
|
20230724,101700,661856850,40400,40400,40400,40400,81
|
|
20230724,101600,658584450,40450,40450,40450,40450,0
|
|
20230724,101500,658584450,40450,40550,40600,40450,195
|
|
20230724,101400,650673750,40550,40550,40550,40550,20
|
|
20230724,101300,649862750,40550,40450,40550,40450,179
|
|
20230724,101200,642620400,40450,40450,40450,40450,10
|
|
20230724,101100,642215900,40450,40450,40450,40450,0
|
|
20230724,101000,642215900,40450,40450,40450,40450,1
|
|
20230724,100900,642175450,40450,40450,40450,40450,0
|
|
20230724,100800,642175450,40450,40400,40450,40400,11
|
|
20230724,100700,641731000,40400,40350,40400,40350,241
|
|
20230724,100600,631995100,40300,40300,40300,40300,0
|
|
20230724,100500,631995100,40300,40350,40350,40300,255
|
|
20230724,100400,621708350,40350,40350,40350,40350,200
|
|
20230724,100300,613638350,40400,40400,40400,40400,130
|
|
20230724,100200,608386350,40400,40350,40400,40350,378
|
|
20230724,100100,593128700,40400,40450,40450,40350,226
|
|
20230724,100000,583998000,40400,40400,40400,40400,0
|
|
20230724,095900,583998000,40400,40400,40400,40400,0
|
|
20230724,095800,583998000,40400,40400,40400,40400,2
|
|
20230724,095700,583917200,40450,40450,40450,40450,0
|
|
20230724,095600,583917200,40450,40450,40450,40450,2
|
|
20230724,095500,583836300,40450,40450,40450,40450,0
|
|
20230724,095400,583836300,40450,40450,40450,40450,0
|
|
20230724,095300,583836300,40450,40450,40450,40450,171
|
|
20230724,095200,576919350,40450,40450,40450,40450,268
|
|
20230724,095100,566078750,40450,40450,40450,40450,10
|
|
20230724,095000,565674250,40450,40400,40450,40400,18
|
|
20230724,094900,564946850,40400,40400,40400,40400,0
|
|
20230724,094800,564946850,40400,40400,40400,40400,0
|
|
20230724,094700,564946850,40400,40400,40400,40400,8
|
|
20230724,094600,564623650,40400,40400,40400,40400,60
|
|
20230724,094500,562199650,40350,40450,40450,40350,295
|
|
20230724,094400,550270900,40450,40450,40450,40450,102
|
|
20230724,094300,546145000,40500,40500,40500,40500,0
|
|
20230724,094200,546145000,40500,40500,40500,40500,20
|
|
20230724,094100,545335000,40500,40500,40500,40500,78
|
|
20230724,094000,542176000,40500,40550,40550,40500,17
|
|
20230724,093900,541486700,40600,40550,40600,40550,72
|
|
20230724,093800,538566850,40600,40600,40600,40600,162
|
|
20230724,093700,531989650,40600,40600,40600,40600,54
|
|
20230724,093600,529797250,40600,40600,40600,40600,6
|
|
20230724,093500,529553650,40600,40600,40600,40600,0
|
|
20230724,093400,529553650,40600,40600,40600,40600,70
|
|
20230724,093300,526711650,40600,40600,40600,40600,0
|
|
20230724,093200,526711650,40600,40600,40600,40600,1
|
|
20230724,093100,526671050,40550,40550,40550,40550,208
|
|
20230724,093000,518236650,40550,40500,40550,40500,27
|
|
20230724,092900,517143100,40500,40550,40550,40500,116
|
|
20230724,092800,512441900,40550,40600,40600,40550,62
|
|
20230724,092700,509927250,40600,40600,40600,40600,156
|
|
20230724,092600,503593650,40600,40600,40600,40550,43
|
|
20230724,092500,501848550,40600,40600,40600,40600,1
|
|
20230724,092400,501807950,40550,40550,40550,40550,0
|
|
20230724,092300,501807950,40550,40550,40550,40550,1
|
|
20230724,092200,501767400,40600,40600,40600,40600,41
|
|
20230724,092100,500102800,40600,40500,40600,40500,122
|
|
20230724,092000,495154400,40550,40550,40550,40250,1286
|
|
20230724,091900,443248300,40550,40450,40550,40450,374
|
|
20230724,091800,428107600,40450,40450,40450,40450,0
|
|
20230724,091700,428107600,40450,40550,40550,40400,291
|
|
20230724,091600,416333200,40600,40500,40600,40500,123
|
|
20230724,091500,411341700,40550,40450,40550,40450,331
|
|
20230724,091400,397932650,40450,40550,40550,40400,2393
|
|
20230724,091300,301025150,40500,40600,40600,40500,1206
|
|
20230724,091200,252141300,40600,40600,40600,40600,101
|
|
20230724,091100,248040700,40550,40550,40550,40550,90
|
|
20230724,091000,244391200,40600,40650,40650,40550,515
|
|
20230724,090900,223480250,40650,40650,40650,40600,562
|
|
20230724,090800,200647250,40700,40650,40700,40650,68
|
|
20230724,090700,197882500,40700,40700,40700,40700,45
|
|
20230724,090600,196051000,40650,40600,40650,40600,461
|
|
20230724,090500,177329150,40600,40700,40700,40600,1188
|
|
20230724,090400,129025250,40650,40750,40750,40650,809
|
|
20230724,090300,96094300,40750,40850,40850,40750,548
|
|
20230724,090200,73744350,40850,40850,40850,40800,97
|
|
20230724,090100,69784800,40850,41000,41000,40850,1130
|
|
20230724,090000,23518400,41050,41200,41300,41050,522
|