610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190700,1340819880,13500,13500,13500,13500,672
|
|
20230724,190600,1340819880,13500,13500,13500,13500,0
|
|
20230724,190500,1340819880,13500,13500,13500,13500,0
|
|
20230724,190400,1340819880,13500,13500,13500,13500,0
|
|
20230724,190300,1340819880,13500,13500,13500,13500,0
|
|
20230724,190200,1340819880,13500,13500,13500,13500,0
|
|
20230724,190100,1340819880,13500,13500,13500,13500,0
|
|
20230724,190000,1340819880,13500,13500,13500,13500,0
|
|
20230724,185900,1340819880,13500,13500,13500,13500,0
|
|
20230724,185800,1340819880,13500,13500,13500,13500,0
|
|
20230724,185700,1340819880,13500,13500,13500,13500,0
|
|
20230724,185600,1340819880,13500,13500,13500,13500,0
|
|
20230724,185500,1340819880,13500,13500,13500,13500,0
|
|
20230724,185400,1340819880,13500,13500,13500,13500,0
|
|
20230724,185300,1340819880,13500,13500,13500,13500,0
|
|
20230724,185200,1340819880,13500,13500,13500,13500,0
|
|
20230724,185100,1340819880,13500,13500,13500,13500,0
|
|
20230724,185000,1340819880,13500,13500,13500,13500,0
|
|
20230724,184900,1340819880,13500,13500,13500,13500,0
|
|
20230724,184800,1340819880,13500,13500,13500,13500,0
|
|
20230724,184700,1340819880,13500,13500,13500,13500,0
|
|
20230724,184600,1340819880,13500,13500,13500,13500,0
|
|
20230724,184500,1340819880,13500,13500,13500,13500,0
|
|
20230724,184400,1340819880,13500,13500,13500,13500,0
|
|
20230724,184300,1340819880,13500,13500,13500,13500,0
|
|
20230724,184200,1340819880,13500,13500,13500,13500,0
|
|
20230724,184100,1340819880,13500,13500,13500,13500,0
|
|
20230724,184000,1340819880,13500,13500,13500,13500,0
|
|
20230724,183900,1340819880,13500,13500,13500,13500,0
|
|
20230724,183800,1340819880,13500,13500,13500,13500,0
|
|
20230724,183700,1340819880,13500,13500,13500,13500,672
|
|
20230724,183600,1340819880,13500,13500,13500,13500,0
|
|
20230724,183500,1340819880,13500,13500,13500,13500,0
|
|
20230724,183400,1340819880,13500,13500,13500,13500,0
|
|
20230724,183300,1340819880,13500,13500,13500,13500,0
|
|
20230724,183200,1340819880,13500,13500,13500,13500,0
|
|
20230724,183100,1340819880,13500,13500,13500,13500,0
|
|
20230724,183000,1340819880,13500,13500,13500,13500,0
|
|
20230724,182900,1340819880,13500,13500,13500,13500,0
|
|
20230724,182800,1340819880,13500,13500,13500,13500,0
|
|
20230724,182700,1340819880,13500,13500,13500,13500,0
|
|
20230724,182600,1340819880,13500,13500,13500,13500,0
|
|
20230724,182500,1340819880,13500,13500,13500,13500,0
|
|
20230724,182400,1340819880,13500,13500,13500,13500,0
|
|
20230724,182300,1340819880,13500,13500,13500,13500,0
|
|
20230724,182200,1340819880,13500,13500,13500,13500,0
|
|
20230724,182100,1340819880,13500,13500,13500,13500,0
|
|
20230724,182000,1340819880,13500,13500,13500,13500,0
|
|
20230724,181900,1340819880,13500,13500,13500,13500,0
|
|
20230724,181800,1340819880,13500,13500,13500,13500,0
|
|
20230724,181700,1340819880,13500,13500,13500,13500,0
|
|
20230724,181600,1340819880,13500,13500,13500,13500,0
|
|
20230724,181500,1340819880,13500,13500,13500,13500,0
|
|
20230724,181400,1340819880,13500,13500,13500,13500,0
|
|
20230724,181300,1340819880,13500,13500,13500,13500,0
|
|
20230724,181200,1340819880,13500,13500,13500,13500,0
|
|
20230724,181100,1340819880,13500,13500,13500,13500,0
|
|
20230724,181000,1340819880,13500,13500,13500,13500,0
|
|
20230724,180900,1340819880,13500,13500,13500,13500,0
|
|
20230724,180800,1340819880,13500,13500,13500,13500,0
|
|
20230724,180700,1340819880,13500,13500,13500,13500,672
|
|
20230724,180600,1340819880,13500,13500,13500,13500,0
|
|
20230724,180500,1340819880,13500,13500,13500,13500,0
|
|
20230724,180400,1340819880,13500,13500,13500,13500,0
|
|
20230724,180300,1340819880,13500,13500,13500,13500,0
|
|
20230724,180200,1340819880,13500,13500,13500,13500,0
|
|
20230724,180100,1340819880,13500,13500,13500,13500,0
|
|
20230724,180000,1340819880,13500,13500,13500,13500,0
|
|
20230724,175900,1340819880,13500,13500,13500,13500,0
|
|
20230724,175800,1340819880,13500,13500,13500,13500,0
|
|
20230724,175700,1340819880,13500,13500,13500,13500,0
|
|
20230724,175600,1340819880,13500,13500,13500,13500,0
|
|
20230724,175500,1340819880,13500,13500,13500,13500,0
|
|
20230724,175400,1340819880,13500,13500,13500,13500,0
|
|
20230724,175300,1340819880,13500,13500,13500,13500,0
|
|
20230724,175200,1340819880,13500,13500,13500,13500,0
|
|
20230724,175100,1340819880,13500,13500,13500,13500,0
|
|
20230724,175000,1340819880,13500,13500,13500,13500,0
|
|
20230724,174900,1340819880,13500,13500,13500,13500,0
|
|
20230724,174800,1340819880,13500,13500,13500,13500,0
|
|
20230724,174700,1340819880,13500,13500,13500,13500,0
|
|
20230724,174600,1340819880,13500,13500,13500,13500,0
|
|
20230724,174500,1340819880,13500,13500,13500,13500,0
|
|
20230724,174400,1340819880,13500,13500,13500,13500,0
|
|
20230724,174300,1340819880,13500,13500,13500,13500,0
|
|
20230724,174200,1340819880,13500,13500,13500,13500,0
|
|
20230724,174100,1340819880,13500,13500,13500,13500,0
|
|
20230724,174000,1340819880,13500,13500,13500,13500,0
|
|
20230724,173900,1340819880,13500,13500,13500,13500,0
|
|
20230724,173800,1340819880,13500,13500,13500,13500,0
|
|
20230724,173700,1340819880,13500,13500,13500,13500,672
|
|
20230724,173600,1340819880,13500,13500,13500,13500,0
|
|
20230724,173500,1340819880,13500,13500,13500,13500,0
|
|
20230724,173400,1340819880,13500,13500,13500,13500,0
|
|
20230724,173300,1340819880,13500,13500,13500,13500,0
|
|
20230724,173200,1340819880,13500,13500,13500,13500,0
|
|
20230724,173100,1340819880,13500,13500,13500,13500,0
|
|
20230724,173000,1340819880,13500,13500,13500,13500,0
|
|
20230724,172900,1340819880,13500,13500,13500,13500,0
|
|
20230724,172800,1340819880,13500,13500,13500,13500,0
|
|
20230724,172700,1340819880,13500,13500,13500,13500,0
|
|
20230724,172600,1340819880,13500,13500,13500,13500,0
|
|
20230724,172500,1340819880,13500,13500,13500,13500,0
|
|
20230724,172400,1340819880,13500,13500,13500,13500,0
|
|
20230724,172300,1340819880,13500,13500,13500,13500,0
|
|
20230724,172200,1340819880,13500,13500,13500,13500,0
|
|
20230724,172100,1340819880,13500,13500,13500,13500,0
|
|
20230724,172000,1340819880,13500,13500,13500,13500,0
|
|
20230724,171900,1340819880,13500,13500,13500,13500,0
|
|
20230724,171800,1340819880,13500,13500,13500,13500,0
|
|
20230724,171700,1340819880,13500,13500,13500,13500,0
|
|
20230724,171600,1340819880,13500,13500,13500,13500,0
|
|
20230724,171500,1340819880,13500,13500,13500,13500,0
|
|
20230724,171400,1340819880,13500,13500,13500,13500,0
|
|
20230724,171300,1340819880,13500,13500,13500,13500,0
|
|
20230724,171200,1340819880,13500,13500,13500,13500,0
|
|
20230724,171100,1340819880,13500,13500,13500,13500,0
|
|
20230724,171000,1340819880,13500,13500,13500,13500,0
|
|
20230724,170900,1340819880,13500,13500,13500,13500,0
|
|
20230724,170800,1340819880,13500,13500,13500,13500,0
|
|
20230724,170700,1340819880,13500,13500,13500,13500,672
|
|
20230724,170600,1340819880,13500,13500,13500,13500,0
|
|
20230724,170500,1340819880,13500,13500,13500,13500,0
|
|
20230724,170400,1340819880,13500,13500,13500,13500,0
|
|
20230724,170300,1340819880,13500,13500,13500,13500,0
|
|
20230724,170200,1340819880,13500,13500,13500,13500,0
|
|
20230724,170100,1340819880,13500,13500,13500,13500,0
|
|
20230724,170000,1340819880,13500,13500,13500,13500,0
|
|
20230724,165900,1340819880,13500,13500,13500,13500,0
|
|
20230724,165800,1340819880,13500,13500,13500,13500,0
|
|
20230724,165700,1340819880,13500,13500,13500,13500,0
|
|
20230724,165600,1340819880,13500,13500,13500,13500,0
|
|
20230724,165500,1340819880,13500,13500,13500,13500,0
|
|
20230724,165400,1340819880,13500,13500,13500,13500,0
|
|
20230724,165300,1340819880,13500,13500,13500,13500,0
|
|
20230724,165200,1340819880,13500,13500,13500,13500,0
|
|
20230724,165100,1340819880,13500,13500,13500,13500,0
|
|
20230724,165000,1340819880,13500,13500,13500,13500,0
|
|
20230724,164900,1340819880,13500,13500,13500,13500,0
|
|
20230724,164800,1340819880,13500,13500,13500,13500,0
|
|
20230724,164700,1340819880,13500,13500,13500,13500,0
|
|
20230724,164600,1340819880,13500,13500,13500,13500,0
|
|
20230724,164500,1340819880,13500,13500,13500,13500,0
|
|
20230724,164400,1340819880,13500,13500,13500,13500,0
|
|
20230724,164300,1340819880,13500,13500,13500,13500,0
|
|
20230724,164200,1340819880,13500,13500,13500,13500,0
|
|
20230724,164100,1340819880,13500,13500,13500,13500,0
|
|
20230724,164000,1340819880,13500,13500,13500,13500,0
|
|
20230724,163900,1340819880,13500,13500,13500,13500,0
|
|
20230724,163800,1340819880,13500,13500,13500,13500,0
|
|
20230724,163700,1340819880,13500,13500,13500,13500,672
|
|
20230724,163600,1340819880,13500,13500,13500,13500,0
|
|
20230724,163500,1340819880,13500,13500,13500,13500,0
|
|
20230724,163400,1340819880,13500,13500,13500,13500,0
|
|
20230724,163300,1340819880,13500,13500,13500,13500,0
|
|
20230724,163200,1340819880,13500,13500,13500,13500,0
|
|
20230724,163100,1340819880,13500,13500,13500,13500,0
|
|
20230724,163000,1340819880,13500,13500,13500,13500,0
|
|
20230724,162900,1340819880,13500,13500,13500,13500,0
|
|
20230724,162800,1340819880,13500,13500,13500,13500,0
|
|
20230724,162700,1340819880,13500,13500,13500,13500,0
|
|
20230724,162600,1340819880,13500,13500,13500,13500,0
|
|
20230724,162500,1340819880,13500,13500,13500,13500,0
|
|
20230724,162400,1340819880,13500,13500,13500,13500,0
|
|
20230724,162300,1340819880,13500,13500,13500,13500,0
|
|
20230724,162200,1340819880,13500,13500,13500,13500,0
|
|
20230724,162100,1340819880,13500,13500,13500,13500,0
|
|
20230724,162000,1340819880,13500,13500,13500,13500,0
|
|
20230724,161900,1340819880,13500,13500,13500,13500,0
|
|
20230724,161800,1340819880,13500,13500,13500,13500,0
|
|
20230724,161700,1340819880,13500,13500,13500,13500,0
|
|
20230724,161600,1340819880,13500,13500,13500,13500,0
|
|
20230724,161500,1340819880,13500,13500,13500,13500,0
|
|
20230724,161400,1340819880,13500,13500,13500,13500,0
|
|
20230724,161300,1340819880,13500,13500,13500,13500,0
|
|
20230724,161200,1340819880,13500,13500,13500,13500,0
|
|
20230724,161100,1340819880,13500,13500,13500,13500,0
|
|
20230724,161000,1340819880,13500,13500,13500,13500,0
|
|
20230724,160900,1340819880,13500,13500,13500,13500,0
|
|
20230724,160800,1340819880,13500,13500,13500,13500,0
|
|
20230724,160700,1340819880,13500,13500,13500,13500,672
|
|
20230724,160600,1340819880,13500,13500,13500,13500,0
|
|
20230724,160500,1340819880,13500,13500,13500,13500,0
|
|
20230724,160400,1340819880,13500,13500,13500,13500,0
|
|
20230724,160300,1340819880,13500,13500,13500,13500,0
|
|
20230724,160200,1340819880,13500,13500,13500,13500,0
|
|
20230724,160100,1340819880,13500,13500,13500,13500,0
|
|
20230724,160000,1340819880,13500,13500,13500,13500,0
|
|
20230724,155900,1340819880,13500,13500,13500,13500,0
|
|
20230724,155800,1340819880,13500,13500,13500,13500,0
|
|
20230724,155700,1340819880,13500,13500,13500,13500,0
|
|
20230724,155600,1340819880,13500,13500,13500,13500,0
|
|
20230724,155500,1340819880,13500,13500,13500,13500,0
|
|
20230724,155400,1340819880,13500,13500,13500,13500,0
|
|
20230724,155300,1340819880,13500,13500,13500,13500,0
|
|
20230724,155200,1340819880,13500,13500,13500,13500,0
|
|
20230724,155100,1340819880,13500,13500,13500,13500,0
|
|
20230724,155000,1340819880,13500,13500,13500,13500,0
|
|
20230724,154900,1340819880,13500,13500,13500,13500,0
|
|
20230724,154800,1340819880,13500,13500,13500,13500,0
|
|
20230724,154700,1340819880,13500,13500,13500,13500,0
|
|
20230724,154600,1340819880,13500,13500,13500,13500,0
|
|
20230724,154500,1340819880,13500,13500,13500,13500,0
|
|
20230724,154400,1340819880,13500,13500,13500,13500,0
|
|
20230724,154300,1340819880,13500,13500,13500,13500,0
|
|
20230724,154200,1340819880,13500,13500,13500,13500,0
|
|
20230724,154100,1340819880,13500,13500,13500,13500,0
|
|
20230724,154000,1340819880,13500,13500,13500,13500,0
|
|
20230724,153900,1340819880,13500,13500,13500,13500,0
|
|
20230724,153800,1340819880,13500,13500,13500,13500,0
|
|
20230724,153700,1340819880,13500,13500,13500,13500,672
|
|
20230724,153600,1340819880,13500,13500,13500,13500,0
|
|
20230724,153500,1340819880,13500,13500,13500,13500,0
|
|
20230724,153400,1340819880,13500,13500,13500,13500,0
|
|
20230724,153300,1340819880,13500,13500,13500,13500,0
|
|
20230724,153200,1340819880,13500,13500,13500,13500,0
|
|
20230724,153100,1340819880,13500,13500,13500,13500,0
|
|
20230724,153000,1340819880,13500,13500,13500,13500,672
|
|
20230724,152900,1331747880,13470,13470,13470,13470,0
|
|
20230724,152800,1331747880,13470,13470,13470,13470,0
|
|
20230724,152700,1331747880,13470,13470,13470,13470,0
|
|
20230724,152600,1331747880,13470,13470,13470,13470,0
|
|
20230724,152500,1331747880,13470,13470,13470,13470,0
|
|
20230724,152400,1331747880,13470,13470,13470,13470,0
|
|
20230724,152300,1331747880,13470,13470,13470,13470,0
|
|
20230724,152200,1331747880,13470,13470,13470,13470,0
|
|
20230724,152100,1331747880,13470,13470,13470,13470,0
|
|
20230724,152000,1331747880,13470,13470,13470,13470,0
|
|
20230724,151900,1331747880,13470,13460,13470,13430,264
|
|
20230724,151800,1328197340,13460,13540,13540,13460,1228
|
|
20230724,151700,1311570310,13530,13480,13530,13430,1138
|
|
20230724,151600,1296193680,13480,13520,13520,13480,1079
|
|
20230724,151500,1281648360,13480,13520,13530,13480,1569
|
|
20230724,151400,1260427130,13520,13510,13530,13460,252
|
|
20230724,151300,1257022950,13520,13510,13530,13460,508
|
|
20230724,151200,1250160420,13520,13490,13520,13430,273
|
|
20230724,151100,1246479570,13490,13480,13490,13470,182
|
|
20230724,151000,1244025330,13480,13440,13480,13430,215
|
|
20230724,150900,1241129470,13450,13470,13500,13400,617
|
|
20230724,150800,1232845050,13480,13530,13530,13480,1211
|
|
20230724,150700,1216495020,13530,13540,13540,13520,228
|
|
20230724,150600,1213410430,13540,13550,13550,13530,141
|
|
20230724,150500,1211501000,13550,13530,13550,13530,235
|
|
20230724,150400,1208317410,13540,13530,13550,13530,187
|
|
20230724,150300,1205785950,13530,13520,13540,13510,222
|
|
20230724,150200,1202782850,13520,13520,13530,13510,257
|
|
20230724,150100,1199308640,13520,13540,13540,13520,183
|
|
20230724,150000,1196831900,13530,13550,13550,13520,340
|
|
20230724,145900,1192232010,13540,13550,13550,13530,260
|
|
20230724,145800,1188712250,13550,13550,13560,13550,199
|
|
20230724,145700,1186014400,13550,13560,13560,13550,1773
|
|
20230724,145600,1161987750,13560,13540,13560,13530,472
|
|
20230724,145500,1155593680,13550,13540,13550,13530,209
|
|
20230724,145400,1152763120,13540,13540,13550,13520,215
|
|
20230724,145300,1149853530,13550,13540,13550,13540,229
|
|
20230724,145200,1146751270,13530,13540,13540,13530,181
|
|
20230724,145100,1144301770,13540,13540,13550,13540,249
|
|
20230724,145000,1140929930,13530,13530,13540,13520,187
|
|
20230724,144900,1138399890,13530,13540,13540,13520,150
|
|
20230724,144800,1136369910,13540,13540,13540,13530,285
|
|
20230724,144700,1132511190,13540,13540,13550,13520,138
|
|
20230724,144600,1130643190,13540,13530,13550,13530,224
|
|
20230724,144500,1127610190,13530,13560,13560,13530,186
|
|
20230724,144400,1125090720,13550,13500,13560,13490,587
|
|
20230724,144300,1117153570,13470,13440,13470,13440,80
|
|
20230724,144200,1116076400,13410,13400,13410,13400,153
|
|
20230724,144100,1114025880,13400,13360,13400,13360,161
|
|
20230724,144000,1111870900,13370,13380,13380,13370,101
|
|
20230724,143900,1110520180,13380,13370,13390,13370,128
|
|
20230724,143800,1108807470,13370,13370,13370,13370,63
|
|
20230724,143700,1107965160,13370,13380,13390,13370,471
|
|
20230724,143600,1101661540,13370,13360,13370,13360,72
|
|
20230724,143500,1100699530,13360,13360,13360,13360,62
|
|
20230724,143400,1099871210,13370,13350,13370,13350,215
|
|
20230724,143300,1096999670,13370,13380,13380,13350,2231
|
|
20230724,143200,1067197630,13390,13390,13390,13380,128
|
|
20230724,143100,1065484260,13390,13390,13390,13390,113
|
|
20230724,143000,1063971190,13390,13390,13400,13390,92
|
|
20230724,142900,1062739020,13390,13380,13400,13380,588
|
|
20230724,142800,1054870280,13390,13400,13400,13380,126
|
|
20230724,142700,1053183290,13410,13390,13410,13380,145
|
|
20230724,142600,1051241770,13390,13390,13400,13390,90
|
|
20230724,142500,1050036500,13400,13380,13400,13380,211
|
|
20230724,142400,1047210510,13380,13390,13390,13380,77
|
|
20230724,142300,1046180150,13410,13400,13410,13390,98
|
|
20230724,142200,1044866910,13400,13430,13430,13400,15
|
|
20230724,142100,1044665860,13410,13390,13420,13390,209
|
|
20230724,142000,1041864090,13390,13380,13390,13380,157
|
|
20230724,141900,1039763220,13380,13390,13390,13380,77
|
|
20230724,141800,1038732350,13390,13400,13400,13380,85
|
|
20230724,141700,1037594850,13390,13390,13400,13380,146
|
|
20230724,141600,1035640400,13390,13400,13410,13390,113
|
|
20230724,141500,1034126270,13400,13390,13400,13390,146
|
|
20230724,141400,1032170620,13380,13410,13410,13380,431
|
|
20230724,141300,1026401150,13400,13400,13400,13390,150
|
|
20230724,141200,1024391280,13400,13400,13410,13400,212
|
|
20230724,141100,1021550470,13400,13390,13400,13390,200
|
|
20230724,141000,1018871570,13390,13390,13400,13390,86
|
|
20230724,140900,1017720010,13390,13380,13400,13380,96
|
|
20230724,140800,1016434530,13380,13390,13390,13380,192
|
|
20230724,140700,1013864390,13410,13410,13410,13400,30
|
|
20230724,140600,1013462200,13410,13390,13410,13390,260
|
|
20230724,140500,1009978300,13390,13390,13390,13390,95
|
|
20230724,140400,1008706250,13390,13390,13400,13390,140
|
|
20230724,140300,1006830840,13390,13400,13400,13390,85
|
|
20230724,140200,1005692040,13390,13400,13410,13390,95
|
|
20230724,140100,1004419120,13400,13390,13400,13390,137
|
|
20230724,140000,1002584410,13400,13420,13420,13400,328
|
|
20230724,135900,998187960,13420,13390,13430,13390,324
|
|
20230724,135800,993841440,13390,13390,13400,13380,153
|
|
20230724,135700,991792950,13390,13380,13390,13380,71
|
|
20230724,135600,990842790,13390,13390,13400,13390,144
|
|
20230724,135500,988913370,13380,13370,13400,13370,182
|
|
20230724,135400,986478480,13370,13380,13390,13370,140
|
|
20230724,135300,984605730,13390,13390,13390,13370,178
|
|
20230724,135200,982224510,13390,13390,13390,13380,75
|
|
20230724,135100,981220890,13380,13390,13390,13380,260
|
|
20230724,135000,977740640,13380,13370,13390,13370,287
|
|
20230724,134900,973902700,13370,13380,13380,13370,74
|
|
20230724,134800,972912780,13380,13380,13380,13380,110
|
|
20230724,134700,971440980,13370,13370,13370,13370,93
|
|
20230724,134600,970197570,13380,13380,13390,13380,96
|
|
20230724,134500,968913080,13380,13370,13380,13370,163
|
|
20230724,134400,966733460,13370,13370,13370,13370,128
|
|
20230724,134300,965022100,13370,13380,13380,13370,110
|
|
20230724,134200,963550680,13380,13370,13390,13370,102
|
|
20230724,134100,962186770,13370,13370,13380,13370,150
|
|
20230724,134000,960180540,13370,13370,13370,13370,163
|
|
20230724,133900,958001230,13370,13380,13380,13370,201
|
|
20230724,133800,955313290,13390,13380,13390,13370,110
|
|
20230724,133700,953842040,13380,13390,13390,13380,37
|
|
20230724,133600,953346690,13390,13380,13400,13380,221
|
|
20230724,133500,950387770,13370,13370,13370,13370,125
|
|
20230724,133400,948716520,13390,13380,13390,13370,144
|
|
20230724,133300,946789800,13370,13370,13370,13370,83
|
|
20230724,133200,945680090,13370,13370,13370,13370,74
|
|
20230724,133100,944690710,13370,13380,13380,13370,240
|
|
20230724,133000,941481170,13370,13380,13380,13370,91
|
|
20230724,132900,940264300,13380,13370,13390,13370,262
|
|
20230724,132800,936758860,13380,13380,13390,13380,214
|
|
20230724,132700,933894170,13380,13390,13400,13380,161
|
|
20230724,132600,931738910,13380,13370,13380,13370,169
|
|
20230724,132500,929478620,13370,13370,13370,13360,388
|
|
20230724,132400,924291130,13370,13370,13380,13370,154
|
|
20230724,132300,922230950,13380,13390,13390,13380,21
|
|
20230724,132200,921949950,13380,13380,13390,13380,187
|
|
20230724,132100,919447210,13380,13390,13390,13380,183
|
|
20230724,132000,916998650,13390,13400,13400,13390,139
|
|
20230724,131900,915136790,13400,13400,13410,13390,137
|
|
20230724,131800,913302210,13400,13400,13410,13400,112
|
|
20230724,131700,911801330,13400,13380,13410,13380,162
|
|
20230724,131600,909630920,13380,13370,13390,13360,3179
|
|
20230724,131500,867139790,13370,13370,13390,13370,273
|
|
20230724,131400,863487760,13370,13370,13370,13370,175
|
|
20230724,131300,861148010,13370,13390,13390,13370,230
|
|
20230724,131200,858070080,13380,13390,13390,13370,1579
|
|
20230724,131100,836939650,13390,13400,13410,13390,98
|
|
20230724,131000,835626560,13410,13410,13410,13400,127
|
|
20230724,130900,833924100,13400,13410,13410,13400,67
|
|
20230724,130800,833025740,13400,13410,13420,13400,201
|
|
20230724,130700,830331060,13410,13410,13410,13390,682
|
|
20230724,130600,821193480,13410,13410,13430,13410,245
|
|
20230724,130500,817906370,13400,13410,13410,13400,151
|
|
20230724,130400,815881560,13410,13410,13410,13400,76
|
|
20230724,130300,814862490,13410,13400,13410,13400,203
|
|
20230724,130200,812141550,13400,13400,13400,13400,129
|
|
20230724,130100,810412950,13400,13390,13400,13390,201
|
|
20230724,130000,807721280,13400,13400,13400,13390,90
|
|
20230724,125900,806516160,13400,13400,13410,13400,123
|
|
20230724,125800,804867950,13400,13390,13400,13380,879
|
|
20230724,125700,793097590,13390,13390,13390,13390,86
|
|
20230724,125600,791946050,13390,13380,13390,13380,163
|
|
20230724,125500,789764920,13380,13390,13390,13380,71
|
|
20230724,125400,788814860,13390,13380,13390,13380,105
|
|
20230724,125300,787409010,13390,13390,13390,13380,107
|
|
20230724,125200,785976890,13390,13390,13390,13380,162
|
|
20230724,125100,783808220,13390,13390,13390,13380,154
|
|
20230724,125000,781746850,13390,13380,13390,13380,89
|
|
20230724,124900,780555350,13380,13370,13380,13370,129
|
|
20230724,124800,778830010,13370,13370,13380,13370,532
|
|
20230724,124700,771716760,13370,13360,13370,13360,257
|
|
20230724,124600,768282590,13360,13360,13370,13360,132
|
|
20230724,124500,766518920,13360,13380,13380,13360,412
|
|
20230724,124400,761012720,13390,13370,13390,13370,152
|
|
20230724,124300,758979460,13380,13380,13380,13370,44
|
|
20230724,124200,758391020,13380,13370,13390,13370,212
|
|
20230724,124100,755554480,13380,13370,13380,13370,137
|
|
20230724,124000,753722670,13380,13390,13390,13380,96
|
|
20230724,123900,752437440,13380,13390,13390,13380,137
|
|
20230724,123800,750604310,13390,13390,13390,13390,31
|
|
20230724,123700,750189220,13390,13390,13390,13390,85
|
|
20230724,123600,749051070,13400,13400,13400,13390,144
|
|
20230724,123500,747122010,13400,13380,13400,13380,111
|
|
20230724,123400,745636420,13380,13390,13390,13380,163
|
|
20230724,123300,743454600,13390,13380,13390,13380,82
|
|
20230724,123200,742357160,13380,13380,13390,13380,140
|
|
20230724,123100,740483950,13390,13390,13390,13390,67
|
|
20230724,123000,739586820,13400,13390,13400,13390,116
|
|
20230724,122900,738032800,13390,13390,13390,13390,175
|
|
20230724,122800,735689550,13390,13390,13410,13390,315
|
|
20230724,122700,731470290,13390,13400,13400,13390,119
|
|
20230724,122600,729876440,13400,13390,13400,13390,109
|
|
20230724,122500,728416290,13390,13400,13400,13390,88
|
|
20230724,122400,727237870,13390,13400,13410,13390,245
|
|
20230724,122300,723954940,13410,13390,13410,13390,168
|
|
20230724,122200,721703760,13390,13390,13400,13390,174
|
|
20230724,122100,719373370,13390,13380,13390,13380,105
|
|
20230724,122000,717968170,13380,13380,13390,13380,23
|
|
20230724,121900,717660420,13380,13380,13390,13380,214
|
|
20230724,121800,714796440,13380,13380,13380,13380,72
|
|
20230724,121700,713833080,13380,13380,13380,13370,159
|
|
20230724,121600,711705790,13380,13390,13400,13370,631
|
|
20230724,121500,703260490,13400,13400,13400,13390,142
|
|
20230724,121400,701357990,13400,13400,13400,13400,26
|
|
20230724,121300,701009590,13390,13390,13390,13390,143
|
|
20230724,121200,699094820,13390,13400,13410,13390,128
|
|
20230724,121100,697380140,13400,13400,13400,13400,183
|
|
20230724,121000,694927940,13390,13400,13400,13390,95
|
|
20230724,120900,693655610,13410,13390,13410,13390,365
|
|
20230724,120800,688762770,13390,13390,13390,13390,563
|
|
20230724,120700,681224200,13390,13390,13400,13390,446
|
|
20230724,120600,675251530,13400,13400,13400,13390,115
|
|
20230724,120500,673711150,13400,13400,13400,13390,142
|
|
20230724,120400,671809020,13390,13390,13410,13390,112
|
|
20230724,120300,670309100,13390,13400,13400,13390,88
|
|
20230724,120200,669130450,13400,13400,13400,13390,101
|
|
20230724,120100,667777140,13400,13380,13400,13370,221
|
|
20230724,120000,664817650,13380,13370,13380,13370,252
|
|
20230724,115900,661447760,13370,13370,13370,13370,110
|
|
20230724,115800,659977060,13370,13370,13380,13370,150
|
|
20230724,115700,657970910,13370,13370,13370,13370,521
|
|
20230724,115600,651005140,13380,13370,13390,13370,159
|
|
20230724,115500,648878730,13370,13370,13380,13360,276
|
|
20230724,115400,645188080,13370,13370,13370,13370,72
|
|
20230724,115300,644225440,13370,13370,13370,13370,186
|
|
20230724,115200,641738620,13370,13370,13380,13370,86
|
|
20230724,115100,640588780,13370,13360,13370,13360,41
|
|
20230724,115000,640040690,13360,13370,13370,13360,297
|
|
20230724,114900,636072250,13370,13400,13400,13370,712
|
|
20230724,114800,626538450,13410,13400,13410,13390,1548
|
|
20230724,114700,605795560,13400,13400,13400,13400,71
|
|
20230724,114600,604844160,13410,13410,13410,13400,168
|
|
20230724,114500,602591810,13410,13420,13420,13400,550
|
|
20230724,114400,595218260,13410,13420,13420,13410,99
|
|
20230724,114300,593889800,13410,13420,13440,13410,149
|
|
20230724,114200,591891500,13440,13450,13450,13420,3848
|
|
20230724,114100,540213420,13450,13450,13450,13430,453
|
|
20230724,114000,534124810,13450,13450,13460,13450,133
|
|
20230724,113900,532335920,13450,13450,13460,13450,79
|
|
20230724,113800,531272720,13450,13460,13460,13450,133
|
|
20230724,113700,529483790,13460,13460,13470,13460,128
|
|
20230724,113600,527760900,13450,13450,13460,13450,196
|
|
20230724,113500,525124600,13450,13460,13460,13450,30
|
|
20230724,113400,524720980,13460,13450,13460,13450,138
|
|
20230724,113300,522864250,13460,13460,13470,13450,140
|
|
20230724,113200,520980050,13450,13430,13450,13430,201
|
|
20230724,113100,518279360,13430,13440,13440,13430,169
|
|
20230724,113000,516009060,13430,13450,13450,13430,186
|
|
20230724,112900,513508680,13440,13440,13450,13440,117
|
|
20230724,112800,511936190,13440,13440,13440,13440,87
|
|
20230724,112700,510766910,13460,13440,13460,13440,278
|
|
20230724,112600,507029810,13440,13440,13450,13440,109
|
|
20230724,112500,505564510,13450,13440,13460,13440,110
|
|
20230724,112400,504085080,13450,13440,13450,13440,126
|
|
20230724,112300,502391540,13440,13440,13440,13440,158
|
|
20230724,112200,500268020,13450,13450,13450,13450,88
|
|
20230724,112100,499084420,13450,13450,13460,13450,389
|
|
20230724,112000,493849340,13450,13460,13460,13450,254
|
|
20230724,111900,490431620,13460,13480,13480,13460,245
|
|
20230724,111800,487131450,13470,13480,13480,13470,70
|
|
20230724,111700,486188020,13480,13480,13480,13480,193
|
|
20230724,111600,483586380,13480,13480,13490,13480,47
|
|
20230724,111500,482952720,13480,13480,13480,13480,34
|
|
20230724,111400,482494400,13480,13480,13480,13480,268
|
|
20230724,111300,478881760,13480,13480,13480,13480,79
|
|
20230724,111200,477816840,13490,13480,13490,13480,56
|
|
20230724,111100,477061760,13480,13480,13480,13480,41
|
|
20230724,111000,476509080,13480,13500,13500,13480,403
|
|
20230724,110900,471073020,13500,13490,13500,13490,59
|
|
20230724,110800,470276820,13490,13490,13490,13490,41
|
|
20230724,110700,469723730,13490,13490,13490,13490,130
|
|
20230724,110600,467970030,13490,13490,13500,13490,28
|
|
20230724,110500,467592300,13500,13500,13500,13500,2
|
|
20230724,110400,467565300,13510,13520,13520,13490,586
|
|
20230724,110300,459653010,13520,13510,13520,13510,304
|
|
20230724,110200,455543230,13510,13500,13520,13500,100
|
|
20230724,110100,454192400,13510,13500,13510,13500,37
|
|
20230724,110000,453692850,13500,13500,13500,13500,91
|
|
20230724,105900,452464350,13490,13490,13490,13490,35
|
|
20230724,105800,451992200,13500,13500,13500,13490,35
|
|
20230724,105700,451519990,13500,13490,13500,13490,303
|
|
20230724,105600,447432480,13490,13490,13490,13490,103
|
|
20230724,105500,446043010,13500,13500,13500,13500,548
|
|
20230724,105400,438645010,13500,13500,13510,13500,70
|
|
20230724,105300,437700000,13500,13500,13500,13500,497
|
|
20230724,105200,430990500,13500,13500,13520,13500,66
|
|
20230724,105100,430099470,13500,13500,13500,13500,33
|
|
20230724,105000,429653970,13510,13510,13520,13510,86
|
|
20230724,104900,428492100,13510,13510,13510,13510,45
|
|
20230724,104800,427884150,13510,13510,13510,13510,43
|
|
20230724,104700,427303220,13510,13510,13510,13510,122
|
|
20230724,104600,425655000,13510,13510,13510,13510,35
|
|
20230724,104500,425182150,13510,13510,13510,13510,21
|
|
20230724,104400,424898440,13510,13510,13510,13510,66
|
|
20230724,104300,424006780,13510,13500,13510,13500,252
|
|
20230724,104200,420602340,13510,13490,13510,13490,132
|
|
20230724,104100,418819510,13490,13490,13500,13490,99
|
|
20230724,104000,417483990,13490,13500,13500,13490,21
|
|
20230724,103900,417200680,13490,13500,13500,13490,24
|
|
20230724,103800,416876910,13490,13500,13500,13490,56
|
|
20230724,103700,416121420,13490,13490,13490,13490,71
|
|
20230724,103600,415163630,13490,13490,13490,13490,70
|
|
20230724,103500,414219330,13490,13490,13490,13490,8
|
|
20230724,103400,414111410,13490,13490,13490,13490,55
|
|
20230724,103300,413369460,13510,13500,13510,13490,417
|
|
20230724,103200,407739600,13490,13490,13500,13490,58
|
|
20230724,103100,406957170,13490,13490,13500,13490,67
|
|
20230724,103000,406053330,13490,13490,13490,13490,78
|
|
20230724,102900,405001110,13500,13490,13500,13490,19
|
|
20230724,102800,404744790,13490,13490,13490,13490,10
|
|
20230724,102700,404609890,13490,13480,13490,13480,68
|
|
20230724,102600,403693220,13490,13470,13490,13470,50
|
|
20230724,102500,403019280,13480,13510,13530,13480,761
|
|
20230724,102400,392751310,13510,13500,13510,13500,429
|
|
20230724,102300,386956080,13500,13500,13510,13490,78
|
|
20230724,102200,385902850,13500,13510,13510,13500,614
|
|
20230724,102100,377613840,13510,13520,13520,13500,326
|
|
20230724,102000,373210830,13520,13520,13520,13520,7
|
|
20230724,101900,373116190,13520,13520,13530,13520,380
|
|
20230724,101800,367978580,13520,13520,13530,13520,453
|
|
20230724,101700,361853920,13530,13520,13530,13520,58
|
|
20230724,101600,361069260,13530,13550,13550,13520,299
|
|
20230724,101500,357022940,13550,13550,13580,13550,168
|
|
20230724,101400,354746510,13550,13550,13550,13550,11
|
|
20230724,101300,354597460,13590,13540,13590,13540,4
|
|
20230724,101200,354543200,13530,13540,13540,13530,47
|
|
20230724,101100,353907000,13540,13590,13590,13530,53
|
|
20230724,101000,353189430,13540,13540,13540,13540,35
|
|
20230724,100900,352715530,13530,13560,13560,13530,595
|
|
20230724,100800,344656140,13570,13560,13570,13560,47
|
|
20230724,100700,344018810,13590,13560,13590,13560,51
|
|
20230724,100600,343327220,13570,13570,13570,13570,1
|
|
20230724,100500,343313650,13560,13540,13560,13540,441
|
|
20230724,100400,337339470,13530,13550,13550,13530,314
|
|
20230724,100300,333088430,13540,13590,13590,13540,1656
|
|
20230724,100200,310625040,13610,13610,13610,13610,1
|
|
20230724,100100,310611430,13610,13590,13610,13590,893
|
|
20230724,100000,298466690,13570,13620,13620,13570,735
|
|
20230724,095900,288477890,13610,13610,13620,13610,39
|
|
20230724,095800,287946890,13610,13610,13610,13610,54
|
|
20230724,095700,287211950,13610,13610,13620,13610,30
|
|
20230724,095600,286803640,13610,13620,13620,13610,9
|
|
20230724,095500,286681140,13610,13620,13620,13610,1024
|
|
20230724,095400,272740240,13620,13620,13620,13590,1453
|
|
20230724,095300,252985780,13630,13710,13710,13630,2012
|
|
20230724,095200,225525380,13670,13670,13670,13670,0
|
|
20230724,095100,225525380,13670,13680,13680,13670,246
|
|
20230724,095000,222160560,13730,13710,13730,13680,46
|
|
20230724,094900,221530590,13700,13710,13710,13700,100
|
|
20230724,094800,220160580,13730,13730,13730,13730,0
|
|
20230724,094700,220160580,13730,13730,13730,13730,0
|
|
20230724,094600,220160580,13730,13730,13730,13730,1
|
|
20230724,094500,220146850,13700,13710,13710,13700,186
|
|
20230724,094400,217596940,13730,13720,13730,13720,41
|
|
20230724,094300,217034410,13730,13730,13730,13730,1
|
|
20230724,094200,217020680,13730,13730,13730,13720,15
|
|
20230724,094100,216814830,13730,13720,13730,13720,25
|
|
20230724,094000,216471680,13730,13730,13730,13730,51
|
|
20230724,093900,215771450,13730,13730,13730,13730,132
|
|
20230724,093800,213959090,13730,13730,13730,13730,2
|
|
20230724,093700,213931630,13720,13780,13780,13720,1384
|
|
20230724,093600,194933390,13780,13790,13790,13780,14
|
|
20230724,093500,194740460,13760,13780,13780,13740,954
|
|
20230724,093400,181624630,13780,13790,13810,13780,679
|
|
20230724,093300,172265760,13800,13810,13810,13790,270
|
|
20230724,093200,168539770,13810,13800,13830,13800,65
|
|
20230724,093100,167642360,13750,13750,13750,13750,20
|
|
20230724,093000,167367360,13750,13750,13750,13750,1
|
|
20230724,092900,167353610,13750,13730,13750,13730,497
|
|
20230724,092800,160529620,13730,13730,13730,13730,2
|
|
20230724,092700,160502160,13730,13730,13730,13730,4
|
|
20230724,092600,160447240,13730,13720,13730,13720,12
|
|
20230724,092500,160282580,13730,13720,13730,13720,3
|
|
20230724,092400,160241410,13730,13700,13730,13650,2165
|
|
20230724,092300,130628830,13730,13730,13730,13730,1
|
|
20230724,092200,130615100,13730,13730,13730,13730,1
|
|
20230724,092100,130601370,13730,13730,13730,13700,240
|
|
20230724,092000,127311170,13730,13730,13730,13730,10
|
|
20230724,091900,127173870,13720,13730,13730,13720,7
|
|
20230724,091800,127077770,13730,13730,13730,13650,10
|
|
20230724,091700,126940870,13660,13660,13670,13640,1428
|
|
20230724,091600,107423710,13640,13670,13670,13600,539
|
|
20230724,091500,100084770,13670,13640,13670,13640,105
|
|
20230724,091400,98650560,13640,13670,13670,13590,317
|
|
20230724,091300,94340130,13670,13670,13670,13600,20
|
|
20230724,091200,94067360,13590,13630,13670,13590,1710
|
|
20230724,091100,70793680,13620,13640,13640,13620,140
|
|
20230724,091000,68884680,13640,13650,13650,13640,257
|
|
20230724,090900,65378940,13650,13620,13650,13610,682
|
|
20230724,090800,56078170,13590,13590,13600,13590,446
|
|
20230724,090700,50017020,13590,13590,13590,13570,153
|
|
20230724,090600,47939040,13590,13650,13650,13590,701
|
|
20230724,090500,38396390,13650,13690,13690,13650,319
|
|
20230724,090400,34035470,13700,13740,13740,13700,478
|
|
20230724,090300,27480530,13740,13830,13840,13740,654
|
|
20230724,090200,18465240,13840,13840,13840,13840,63
|
|
20230724,090100,17593320,13840,13840,13840,13840,158
|
|
20230724,090000,15406600,13810,13820,13840,13810,1115
|