652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194900,2188502220,18150,18150,18150,18150,2515
|
|
20230724,194800,2188502220,18150,18150,18150,18150,0
|
|
20230724,194700,2188502220,18150,18150,18150,18150,0
|
|
20230724,194600,2188502220,18150,18150,18150,18150,0
|
|
20230724,194500,2188502220,18150,18150,18150,18150,0
|
|
20230724,194400,2188502220,18150,18150,18150,18150,0
|
|
20230724,194300,2188502220,18150,18150,18150,18150,0
|
|
20230724,194200,2188502220,18150,18150,18150,18150,0
|
|
20230724,194100,2188502220,18150,18150,18150,18150,0
|
|
20230724,194000,2188502220,18150,18150,18150,18150,0
|
|
20230724,193900,2188502220,18150,18150,18150,18150,0
|
|
20230724,193800,2188502220,18150,18150,18150,18150,0
|
|
20230724,193700,2188502220,18150,18150,18150,18150,0
|
|
20230724,193600,2188502220,18150,18150,18150,18150,0
|
|
20230724,193500,2188502220,18150,18150,18150,18150,0
|
|
20230724,193400,2188502220,18150,18150,18150,18150,0
|
|
20230724,193300,2188502220,18150,18150,18150,18150,0
|
|
20230724,193200,2188502220,18150,18150,18150,18150,0
|
|
20230724,193100,2188502220,18150,18150,18150,18150,0
|
|
20230724,193000,2188502220,18150,18150,18150,18150,0
|
|
20230724,192900,2188502220,18150,18150,18150,18150,0
|
|
20230724,192800,2188502220,18150,18150,18150,18150,0
|
|
20230724,192700,2188502220,18150,18150,18150,18150,0
|
|
20230724,192600,2188502220,18150,18150,18150,18150,0
|
|
20230724,192500,2188502220,18150,18150,18150,18150,0
|
|
20230724,192400,2188502220,18150,18150,18150,18150,0
|
|
20230724,192300,2188502220,18150,18150,18150,18150,0
|
|
20230724,192200,2188502220,18150,18150,18150,18150,0
|
|
20230724,192100,2188502220,18150,18150,18150,18150,0
|
|
20230724,192000,2188502220,18150,18150,18150,18150,0
|
|
20230724,191900,2188502220,18150,18150,18150,18150,2515
|
|
20230724,191800,2188502220,18150,18150,18150,18150,0
|
|
20230724,191700,2188502220,18150,18150,18150,18150,0
|
|
20230724,191600,2188502220,18150,18150,18150,18150,0
|
|
20230724,191500,2188502220,18150,18150,18150,18150,0
|
|
20230724,191400,2188502220,18150,18150,18150,18150,0
|
|
20230724,191300,2188502220,18150,18150,18150,18150,0
|
|
20230724,191200,2188502220,18150,18150,18150,18150,0
|
|
20230724,191100,2188502220,18150,18150,18150,18150,0
|
|
20230724,191000,2188502220,18150,18150,18150,18150,0
|
|
20230724,190900,2188502220,18150,18150,18150,18150,0
|
|
20230724,190800,2188502220,18150,18150,18150,18150,0
|
|
20230724,190700,2188502220,18150,18150,18150,18150,0
|
|
20230724,190600,2188502220,18150,18150,18150,18150,0
|
|
20230724,190500,2188502220,18150,18150,18150,18150,0
|
|
20230724,190400,2188502220,18150,18150,18150,18150,0
|
|
20230724,190300,2188502220,18150,18150,18150,18150,0
|
|
20230724,190200,2188502220,18150,18150,18150,18150,0
|
|
20230724,190100,2188502220,18150,18150,18150,18150,0
|
|
20230724,190000,2188502220,18150,18150,18150,18150,0
|
|
20230724,185900,2188502220,18150,18150,18150,18150,0
|
|
20230724,185800,2188502220,18150,18150,18150,18150,0
|
|
20230724,185700,2188502220,18150,18150,18150,18150,0
|
|
20230724,185600,2188502220,18150,18150,18150,18150,0
|
|
20230724,185500,2188502220,18150,18150,18150,18150,0
|
|
20230724,185400,2188502220,18150,18150,18150,18150,0
|
|
20230724,185300,2188502220,18150,18150,18150,18150,0
|
|
20230724,185200,2188502220,18150,18150,18150,18150,0
|
|
20230724,185100,2188502220,18150,18150,18150,18150,0
|
|
20230724,185000,2188502220,18150,18150,18150,18150,0
|
|
20230724,184900,2188502220,18150,18150,18150,18150,2515
|
|
20230724,184800,2188502220,18150,18150,18150,18150,0
|
|
20230724,184700,2188502220,18150,18150,18150,18150,0
|
|
20230724,184600,2188502220,18150,18150,18150,18150,0
|
|
20230724,184500,2188502220,18150,18150,18150,18150,0
|
|
20230724,184400,2188502220,18150,18150,18150,18150,0
|
|
20230724,184300,2188502220,18150,18150,18150,18150,0
|
|
20230724,184200,2188502220,18150,18150,18150,18150,0
|
|
20230724,184100,2188502220,18150,18150,18150,18150,0
|
|
20230724,184000,2188502220,18150,18150,18150,18150,0
|
|
20230724,183900,2188502220,18150,18150,18150,18150,0
|
|
20230724,183800,2188502220,18150,18150,18150,18150,0
|
|
20230724,183700,2188502220,18150,18150,18150,18150,0
|
|
20230724,183600,2188502220,18150,18150,18150,18150,0
|
|
20230724,183500,2188502220,18150,18150,18150,18150,0
|
|
20230724,183400,2188502220,18150,18150,18150,18150,0
|
|
20230724,183300,2188502220,18150,18150,18150,18150,0
|
|
20230724,183200,2188502220,18150,18150,18150,18150,0
|
|
20230724,183100,2188502220,18150,18150,18150,18150,0
|
|
20230724,183000,2188502220,18150,18150,18150,18150,0
|
|
20230724,182900,2188502220,18150,18150,18150,18150,0
|
|
20230724,182800,2188502220,18150,18150,18150,18150,0
|
|
20230724,182700,2188502220,18150,18150,18150,18150,0
|
|
20230724,182600,2188502220,18150,18150,18150,18150,0
|
|
20230724,182500,2188502220,18150,18150,18150,18150,0
|
|
20230724,182400,2188502220,18150,18150,18150,18150,0
|
|
20230724,182300,2188502220,18150,18150,18150,18150,0
|
|
20230724,182200,2188502220,18150,18150,18150,18150,0
|
|
20230724,182100,2188502220,18150,18150,18150,18150,0
|
|
20230724,182000,2188502220,18150,18150,18150,18150,0
|
|
20230724,181900,2188502220,18150,18150,18150,18150,2515
|
|
20230724,181800,2188502220,18150,18150,18150,18150,0
|
|
20230724,181700,2188502220,18150,18150,18150,18150,0
|
|
20230724,181600,2188502220,18150,18150,18150,18150,0
|
|
20230724,181500,2188502220,18150,18150,18150,18150,0
|
|
20230724,181400,2188502220,18150,18150,18150,18150,0
|
|
20230724,181300,2188502220,18150,18150,18150,18150,0
|
|
20230724,181200,2188502220,18150,18150,18150,18150,0
|
|
20230724,181100,2188502220,18150,18150,18150,18150,0
|
|
20230724,181000,2188502220,18150,18150,18150,18150,0
|
|
20230724,180900,2188502220,18150,18150,18150,18150,0
|
|
20230724,180800,2188502220,18150,18150,18150,18150,0
|
|
20230724,180700,2188502220,18150,18150,18150,18150,0
|
|
20230724,180600,2188502220,18150,18150,18150,18150,0
|
|
20230724,180500,2188502220,18150,18150,18150,18150,0
|
|
20230724,180400,2188502220,18150,18150,18150,18150,0
|
|
20230724,180300,2188502220,18150,18150,18150,18150,0
|
|
20230724,180200,2188502220,18150,18150,18150,18150,0
|
|
20230724,180100,2188502220,18150,18150,18150,18150,0
|
|
20230724,180000,2188502220,18150,18150,18150,18150,0
|
|
20230724,175900,2188502220,18150,18150,18150,18150,0
|
|
20230724,175800,2188502220,18150,18150,18150,18150,0
|
|
20230724,175700,2188502220,18150,18150,18150,18150,0
|
|
20230724,175600,2188502220,18150,18150,18150,18150,0
|
|
20230724,175500,2188502220,18150,18150,18150,18150,0
|
|
20230724,175400,2188502220,18150,18150,18150,18150,0
|
|
20230724,175300,2188502220,18150,18150,18150,18150,0
|
|
20230724,175200,2188502220,18150,18150,18150,18150,0
|
|
20230724,175100,2188502220,18150,18150,18150,18150,0
|
|
20230724,175000,2188502220,18150,18150,18150,18150,0
|
|
20230724,174900,2188502220,18150,18150,18150,18150,2515
|
|
20230724,174800,2188502220,18150,18150,18150,18150,0
|
|
20230724,174700,2188502220,18150,18150,18150,18150,0
|
|
20230724,174600,2188502220,18150,18150,18150,18150,0
|
|
20230724,174500,2188502220,18150,18150,18150,18150,0
|
|
20230724,174400,2188502220,18150,18150,18150,18150,0
|
|
20230724,174300,2188502220,18150,18150,18150,18150,0
|
|
20230724,174200,2188502220,18150,18150,18150,18150,0
|
|
20230724,174100,2188502220,18150,18150,18150,18150,0
|
|
20230724,174000,2188502220,18150,18150,18150,18150,0
|
|
20230724,173900,2188502220,18150,18150,18150,18150,0
|
|
20230724,173800,2188502220,18150,18150,18150,18150,0
|
|
20230724,173700,2188502220,18150,18150,18150,18150,0
|
|
20230724,173600,2188502220,18150,18150,18150,18150,0
|
|
20230724,173500,2188502220,18150,18150,18150,18150,0
|
|
20230724,173400,2188502220,18150,18150,18150,18150,0
|
|
20230724,173300,2188502220,18150,18150,18150,18150,0
|
|
20230724,173200,2188502220,18150,18150,18150,18150,0
|
|
20230724,173100,2188502220,18150,18150,18150,18150,0
|
|
20230724,173000,2188502220,18150,18150,18150,18150,0
|
|
20230724,172900,2188502220,18150,18150,18150,18150,0
|
|
20230724,172800,2188502220,18150,18150,18150,18150,0
|
|
20230724,172700,2188502220,18150,18150,18150,18150,0
|
|
20230724,172600,2188502220,18150,18150,18150,18150,0
|
|
20230724,172500,2188502220,18150,18150,18150,18150,0
|
|
20230724,172400,2188502220,18150,18150,18150,18150,0
|
|
20230724,172300,2188502220,18150,18150,18150,18150,0
|
|
20230724,172200,2188502220,18150,18150,18150,18150,0
|
|
20230724,172100,2188502220,18150,18150,18150,18150,0
|
|
20230724,172000,2188502220,18150,18150,18150,18150,0
|
|
20230724,171900,2188502220,18150,18150,18150,18150,2515
|
|
20230724,171800,2188502220,18150,18150,18150,18150,0
|
|
20230724,171700,2188502220,18150,18150,18150,18150,0
|
|
20230724,171600,2188502220,18150,18150,18150,18150,0
|
|
20230724,171500,2188502220,18150,18150,18150,18150,0
|
|
20230724,171400,2188502220,18150,18150,18150,18150,0
|
|
20230724,171300,2188502220,18150,18150,18150,18150,0
|
|
20230724,171200,2188502220,18150,18150,18150,18150,0
|
|
20230724,171100,2188502220,18150,18150,18150,18150,0
|
|
20230724,171000,2188502220,18150,18150,18150,18150,0
|
|
20230724,170900,2188502220,18150,18150,18150,18150,0
|
|
20230724,170800,2188502220,18150,18150,18150,18150,0
|
|
20230724,170700,2188502220,18150,18150,18150,18150,0
|
|
20230724,170600,2188502220,18150,18150,18150,18150,0
|
|
20230724,170500,2188502220,18150,18150,18150,18150,0
|
|
20230724,170400,2188502220,18150,18150,18150,18150,0
|
|
20230724,170300,2188502220,18150,18150,18150,18150,0
|
|
20230724,170200,2188502220,18150,18150,18150,18150,0
|
|
20230724,170100,2188502220,18150,18150,18150,18150,0
|
|
20230724,170000,2188502220,18150,18150,18150,18150,0
|
|
20230724,165900,2188502220,18150,18150,18150,18150,0
|
|
20230724,165800,2188502220,18150,18150,18150,18150,0
|
|
20230724,165700,2188502220,18150,18150,18150,18150,0
|
|
20230724,165600,2188502220,18150,18150,18150,18150,0
|
|
20230724,165500,2188502220,18150,18150,18150,18150,0
|
|
20230724,165400,2188502220,18150,18150,18150,18150,0
|
|
20230724,165300,2188502220,18150,18150,18150,18150,0
|
|
20230724,165200,2188502220,18150,18150,18150,18150,0
|
|
20230724,165100,2188502220,18150,18150,18150,18150,0
|
|
20230724,165000,2188502220,18150,18150,18150,18150,0
|
|
20230724,164900,2188502220,18150,18150,18150,18150,2515
|
|
20230724,164800,2188502220,18150,18150,18150,18150,0
|
|
20230724,164700,2188502220,18150,18150,18150,18150,0
|
|
20230724,164600,2188502220,18150,18150,18150,18150,0
|
|
20230724,164500,2188502220,18150,18150,18150,18150,0
|
|
20230724,164400,2188502220,18150,18150,18150,18150,0
|
|
20230724,164300,2188502220,18150,18150,18150,18150,0
|
|
20230724,164200,2188502220,18150,18150,18150,18150,0
|
|
20230724,164100,2188502220,18150,18150,18150,18150,0
|
|
20230724,164000,2188502220,18150,18150,18150,18150,0
|
|
20230724,163900,2188502220,18150,18150,18150,18150,0
|
|
20230724,163800,2188502220,18150,18150,18150,18150,0
|
|
20230724,163700,2188502220,18150,18150,18150,18150,0
|
|
20230724,163600,2188502220,18150,18150,18150,18150,0
|
|
20230724,163500,2188502220,18150,18150,18150,18150,0
|
|
20230724,163400,2188502220,18150,18150,18150,18150,0
|
|
20230724,163300,2188502220,18150,18150,18150,18150,0
|
|
20230724,163200,2188502220,18150,18150,18150,18150,0
|
|
20230724,163100,2188502220,18150,18150,18150,18150,0
|
|
20230724,163000,2188502220,18150,18150,18150,18150,0
|
|
20230724,162900,2188502220,18150,18150,18150,18150,0
|
|
20230724,162800,2188502220,18150,18150,18150,18150,0
|
|
20230724,162700,2188502220,18150,18150,18150,18150,0
|
|
20230724,162600,2188502220,18150,18150,18150,18150,0
|
|
20230724,162500,2188502220,18150,18150,18150,18150,0
|
|
20230724,162400,2188502220,18150,18150,18150,18150,0
|
|
20230724,162300,2188502220,18150,18150,18150,18150,0
|
|
20230724,162200,2188502220,18150,18150,18150,18150,0
|
|
20230724,162100,2188502220,18150,18150,18150,18150,0
|
|
20230724,162000,2188502220,18150,18150,18150,18150,0
|
|
20230724,161900,2188502220,18150,18150,18150,18150,2515
|
|
20230724,161800,2188502220,18150,18150,18150,18150,0
|
|
20230724,161700,2188502220,18150,18150,18150,18150,0
|
|
20230724,161600,2188502220,18150,18150,18150,18150,0
|
|
20230724,161500,2188502220,18150,18150,18150,18150,0
|
|
20230724,161400,2188502220,18150,18150,18150,18150,0
|
|
20230724,161300,2188502220,18150,18150,18150,18150,0
|
|
20230724,161200,2188502220,18150,18150,18150,18150,0
|
|
20230724,161100,2188502220,18150,18150,18150,18150,0
|
|
20230724,161000,2188502220,18150,18150,18150,18150,0
|
|
20230724,160900,2188502220,18150,18150,18150,18150,0
|
|
20230724,160800,2188502220,18150,18150,18150,18150,0
|
|
20230724,160700,2188502220,18150,18150,18150,18150,0
|
|
20230724,160600,2188502220,18150,18150,18150,18150,0
|
|
20230724,160500,2188502220,18150,18150,18150,18150,0
|
|
20230724,160400,2188502220,18150,18150,18150,18150,0
|
|
20230724,160300,2188502220,18150,18150,18150,18150,0
|
|
20230724,160200,2188502220,18150,18150,18150,18150,0
|
|
20230724,160100,2188502220,18150,18150,18150,18150,0
|
|
20230724,160000,2188502220,18150,18150,18150,18150,0
|
|
20230724,155900,2188502220,18150,18150,18150,18150,0
|
|
20230724,155800,2188502220,18150,18150,18150,18150,0
|
|
20230724,155700,2188502220,18150,18150,18150,18150,0
|
|
20230724,155600,2188502220,18150,18150,18150,18150,0
|
|
20230724,155500,2188502220,18150,18150,18150,18150,0
|
|
20230724,155400,2188502220,18150,18150,18150,18150,0
|
|
20230724,155300,2188502220,18150,18150,18150,18150,0
|
|
20230724,155200,2188502220,18150,18150,18150,18150,0
|
|
20230724,155100,2188502220,18150,18150,18150,18150,0
|
|
20230724,155000,2188502220,18150,18150,18150,18150,0
|
|
20230724,154900,2188502220,18150,18150,18150,18150,2515
|
|
20230724,154800,2188502220,18150,18150,18150,18150,0
|
|
20230724,154700,2188502220,18150,18150,18150,18150,0
|
|
20230724,154600,2188502220,18150,18150,18150,18150,0
|
|
20230724,154500,2188502220,18150,18150,18150,18150,0
|
|
20230724,154400,2188502220,18150,18150,18150,18150,0
|
|
20230724,154300,2188502220,18150,18150,18150,18150,0
|
|
20230724,154200,2188502220,18150,18150,18150,18150,0
|
|
20230724,154100,2188502220,18150,18150,18150,18150,0
|
|
20230724,154000,2188502220,18150,18150,18150,18150,0
|
|
20230724,153900,2188502220,18150,18150,18150,18150,0
|
|
20230724,153800,2188502220,18150,18150,18150,18150,0
|
|
20230724,153700,2188502220,18150,18150,18150,18150,0
|
|
20230724,153600,2188502220,18150,18150,18150,18150,0
|
|
20230724,153500,2188502220,18150,18150,18150,18150,0
|
|
20230724,153400,2188502220,18150,18150,18150,18150,0
|
|
20230724,153300,2188502220,18150,18150,18150,18150,0
|
|
20230724,153200,2188502220,18150,18150,18150,18150,0
|
|
20230724,153100,2188502220,18150,18150,18150,18150,0
|
|
20230724,153000,2188502220,18150,18150,18150,18150,2515
|
|
20230724,152900,2142854970,18150,18150,18150,18150,0
|
|
20230724,152800,2142854970,18150,18150,18150,18150,0
|
|
20230724,152700,2142854970,18150,18150,18150,18150,0
|
|
20230724,152600,2142854970,18150,18150,18150,18150,0
|
|
20230724,152500,2142854970,18150,18150,18150,18150,0
|
|
20230724,152400,2142854970,18150,18150,18150,18150,0
|
|
20230724,152300,2142854970,18150,18150,18150,18150,0
|
|
20230724,152200,2142854970,18150,18150,18150,18150,0
|
|
20230724,152100,2142854970,18150,18150,18150,18150,0
|
|
20230724,152000,2142854970,18150,18150,18150,18150,0
|
|
20230724,151900,2142854970,18150,18120,18170,18120,294
|
|
20230724,151800,2137517220,18120,18110,18160,18110,317
|
|
20230724,151700,2131769530,18110,18130,18170,18110,508
|
|
20230724,151600,2122551430,18160,18160,18160,18120,419
|
|
20230724,151500,2114947440,18150,18160,18160,18150,261
|
|
20230724,151400,2110209160,18160,18160,18170,18150,411
|
|
20230724,151300,2102745700,18160,18160,18190,18160,173
|
|
20230724,151200,2099603600,18160,18200,18210,18160,153
|
|
20230724,151100,2096820420,18210,18220,18220,18210,43
|
|
20230724,151000,2096037100,18220,18220,18270,18220,121
|
|
20230724,150900,2093831780,18280,18250,18280,18250,151
|
|
20230724,150800,2091073360,18260,18160,18260,18120,3685
|
|
20230724,150700,2024138320,18150,18150,18160,18150,197
|
|
20230724,150600,2020562440,18150,18150,18160,18150,326
|
|
20230724,150500,2014645210,18160,18160,18160,18150,244
|
|
20230724,150400,2010214180,18190,18180,18190,18170,76
|
|
20230724,150300,2008832420,18160,18170,18180,18160,410
|
|
20230724,150200,2001379200,18170,18150,18180,18150,74
|
|
20230724,150100,2000035380,18170,18170,18180,18150,271
|
|
20230724,150000,1995112040,18170,18150,18180,18150,288
|
|
20230724,145900,1989879560,18150,18160,18180,18150,430
|
|
20230724,145800,1982068480,18180,18160,18190,18160,343
|
|
20230724,145700,1975834390,18180,18170,18180,18150,600
|
|
20230724,145600,1964935010,18170,18180,18180,18160,151
|
|
20230724,145500,1962191830,18180,18190,18200,18170,309
|
|
20230724,145400,1956573970,18190,18190,18190,18180,62
|
|
20230724,145300,1955446200,18210,18180,18220,18180,108
|
|
20230724,145200,1953480120,18250,18250,18250,18250,24
|
|
20230724,145100,1953042120,18250,18160,18250,18160,1294
|
|
20230724,145000,1929508000,18150,18150,18170,18150,518
|
|
20230724,144900,1920102370,18150,18150,18170,18150,301
|
|
20230724,144800,1914637580,18150,18160,18170,18150,244
|
|
20230724,144700,1910207470,18160,18160,18180,18150,326
|
|
20230724,144600,1904286920,18170,18160,18180,18160,334
|
|
20230724,144500,1898218630,18170,18190,18190,18160,231
|
|
20230724,144400,1894020470,18180,18170,18180,18170,305
|
|
20230724,144300,1888476750,18170,18180,18180,18160,239
|
|
20230724,144200,1884133760,18180,18180,18180,18160,336
|
|
20230724,144100,1878029070,18190,18180,18190,18180,380
|
|
20230724,144000,1871117770,18170,18190,18190,18170,431
|
|
20230724,143900,1863283490,18190,18190,18240,18190,202
|
|
20230724,143800,1859608100,18190,18200,18210,18190,685
|
|
20230724,143700,1847144120,18190,18180,18190,18160,431
|
|
20230724,143600,1839306590,18180,18190,18200,18170,72
|
|
20230724,143500,1837996930,18190,18200,18210,18190,82
|
|
20230724,143400,1836504430,18200,18170,18200,18170,562
|
|
20230724,143300,1826286990,18170,18180,18180,18160,142
|
|
20230724,143200,1823706000,18180,18190,18190,18180,66
|
|
20230724,143100,1822505580,18190,18190,18190,18170,318
|
|
20230724,143000,1816722540,18180,18180,18200,18180,292
|
|
20230724,142900,1811410870,18180,18170,18180,18160,315
|
|
20230724,142800,1805685990,18170,18160,18170,18160,465
|
|
20230724,142700,1797238420,18160,18160,18170,18160,53
|
|
20230724,142600,1796275560,18160,18160,18190,18150,1119
|
|
20230724,142500,1775946210,18160,18160,18160,18160,407
|
|
20230724,142400,1768555090,18160,18180,18190,18160,213
|
|
20230724,142300,1764684540,18180,18240,18240,18180,1139
|
|
20230724,142200,1743912940,18240,18240,18250,18240,1070
|
|
20230724,142100,1724396000,18250,18250,18250,18240,110
|
|
20230724,142000,1722389090,18240,18240,18250,18240,239
|
|
20230724,141900,1718029590,18240,18240,18250,18240,368
|
|
20230724,141800,1711317000,18250,18260,18260,18250,119
|
|
20230724,141700,1709144090,18280,18290,18290,18260,101
|
|
20230724,141600,1707298730,18290,18310,18310,18280,50
|
|
20230724,141500,1706384120,18300,18330,18330,18300,63
|
|
20230724,141400,1705229870,18330,18330,18340,18310,426
|
|
20230724,141300,1697424870,18340,18180,18340,18180,1448
|
|
20230724,141200,1671006310,18180,18160,18190,18160,170
|
|
20230724,141100,1667914330,18190,18180,18190,18180,469
|
|
20230724,141000,1659384630,18170,18160,18180,18160,403
|
|
20230724,140900,1652064000,18170,18160,18170,18160,251
|
|
20230724,140800,1647504080,18160,18160,18170,18160,116
|
|
20230724,140700,1645397380,18160,18190,18190,18160,71
|
|
20230724,140600,1644107640,18190,18170,18200,18170,444
|
|
20230724,140500,1636035760,18170,18170,18190,18170,299
|
|
20230724,140400,1630602360,18160,18180,18180,18160,177
|
|
20230724,140300,1627387260,18190,18160,18190,18150,589
|
|
20230724,140200,1616682930,18150,18170,18170,18150,110
|
|
20230724,140100,1614685430,18160,18190,18190,18160,76
|
|
20230724,140000,1613303360,18200,18230,18230,18200,162
|
|
20230724,135900,1610353750,18230,18240,18240,18230,111
|
|
20230724,135800,1608329560,18240,18190,18260,18190,243
|
|
20230724,135700,1603900330,18210,18180,18210,18170,798
|
|
20230724,135600,1589383940,18170,18150,18180,18150,246
|
|
20230724,135500,1584914970,18160,18160,18170,18160,90
|
|
20230724,135400,1583280200,18170,18170,18180,18160,113
|
|
20230724,135300,1581226920,18170,18170,18190,18170,431
|
|
20230724,135200,1573395300,18150,18120,18150,18120,945
|
|
20230724,135100,1556257460,18120,18140,18150,18120,489
|
|
20230724,135000,1547390840,18140,18160,18160,18140,112
|
|
20230724,134900,1545358590,18170,18190,18200,18130,1027
|
|
20230724,134800,1526685450,18190,18190,18200,18190,284
|
|
20230724,134700,1521519330,18190,18190,18200,18190,156
|
|
20230724,134600,1518681410,18200,18190,18200,18190,175
|
|
20230724,134500,1515497970,18200,18190,18210,18190,1679
|
|
20230724,134400,1484950430,18200,18210,18210,18190,200
|
|
20230724,134300,1481310960,18210,18240,18240,18190,360
|
|
20230724,134200,1474747930,18250,18270,18280,18250,541
|
|
20230724,134100,1464867580,18270,18270,18280,18270,133
|
|
20230724,134000,1462437480,18280,18280,18280,18270,129
|
|
20230724,133900,1460080470,18270,18280,18290,18270,250
|
|
20230724,133800,1455510910,18280,18280,18280,18260,455
|
|
20230724,133700,1447193940,18280,18260,18280,18260,124
|
|
20230724,133600,1444928390,18290,18270,18290,18260,610
|
|
20230724,133500,1433777940,18280,18260,18290,18260,588
|
|
20230724,133400,1423033640,18280,18250,18300,18250,488
|
|
20230724,133300,1414126000,18250,18210,18250,18210,291
|
|
20230724,133200,1408823740,18200,18130,18220,18130,515
|
|
20230724,133100,1399459630,18120,18130,18140,18120,165
|
|
20230724,133000,1396468180,18130,18130,18140,18120,209
|
|
20230724,132900,1392679070,18160,18140,18160,18140,317
|
|
20230724,132800,1386927380,18120,18140,18150,18120,432
|
|
20230724,132700,1379094550,18150,18150,18150,18140,122
|
|
20230724,132600,1376880580,18130,18120,18140,18120,396
|
|
20230724,132500,1369702280,18110,18120,18130,18110,247
|
|
20230724,132400,1365227060,18120,18120,18120,18110,176
|
|
20230724,132300,1362039600,18130,18120,18130,18120,158
|
|
20230724,132200,1359176590,18130,18130,18140,18120,236
|
|
20230724,132100,1354897990,18150,18140,18150,18130,137
|
|
20230724,132000,1352413030,18140,18140,18150,18130,260
|
|
20230724,131900,1347697660,18130,18140,18160,18130,220
|
|
20230724,131800,1343706390,18140,18150,18160,18140,362
|
|
20230724,131700,1337135040,18150,18160,18170,18150,207
|
|
20230724,131600,1333375910,18160,18170,18170,18160,66
|
|
20230724,131500,1332177300,18160,18180,18180,18160,93
|
|
20230724,131400,1330487460,18170,18180,18190,18170,84
|
|
20230724,131300,1328960540,18180,18170,18180,18170,249
|
|
20230724,131200,1324435810,18170,18200,18200,18170,192
|
|
20230724,131100,1320945150,18210,18170,18210,18170,436
|
|
20230724,131000,1313013540,18170,18170,18190,18160,413
|
|
20230724,130900,1305507120,18160,18170,18180,18160,125
|
|
20230724,130800,1303235700,18180,18170,18180,18160,207
|
|
20230724,130700,1299475910,18160,18180,18180,18160,218
|
|
20230724,130600,1295513590,18170,18180,18180,18170,140
|
|
20230724,130500,1292969280,18190,18200,18200,18190,73
|
|
20230724,130400,1291641330,18200,18200,18210,18200,273
|
|
20230724,130300,1286671490,18200,18180,18200,18180,288
|
|
20230724,130200,1281433020,18180,18190,18200,18180,172
|
|
20230724,130100,1278303690,18190,18170,18190,18170,260
|
|
20230724,130000,1273577140,18170,18160,18170,18150,179
|
|
20230724,125900,1270325880,18150,18160,18160,18150,207
|
|
20230724,125800,1266567850,18160,18170,18170,18160,44
|
|
20230724,125700,1265768400,18170,18180,18180,18170,160
|
|
20230724,125600,1262859780,18180,18180,18180,18170,122
|
|
20230724,125500,1260641980,18180,18180,18190,18180,95
|
|
20230724,125400,1258914520,18170,18180,18190,18170,217
|
|
20230724,125300,1254968770,18180,18180,18180,18180,2
|
|
20230724,125200,1254932410,18190,18190,18190,18180,114
|
|
20230724,125100,1252858770,18200,18170,18200,18170,164
|
|
20230724,125000,1249875940,18180,18190,18190,18180,170
|
|
20230724,124900,1246784990,18190,18190,18190,18190,56
|
|
20230724,124800,1245766350,18190,18200,18200,18190,88
|
|
20230724,124700,1244164900,18200,18200,18200,18190,247
|
|
20230724,124600,1239669610,18200,18200,18210,18190,140
|
|
20230724,124500,1237120940,18200,18200,18200,18200,99
|
|
20230724,124400,1235319140,18210,18200,18210,18200,59
|
|
20230724,124300,1234245320,18200,18200,18210,18200,63
|
|
20230724,124200,1233098620,18200,18210,18220,18200,172
|
|
20230724,124100,1229966820,18210,18200,18220,18200,201
|
|
20230724,124000,1226305940,18200,18210,18210,18200,46
|
|
20230724,123900,1225468480,18220,18210,18220,18200,216
|
|
20230724,123800,1221534940,18210,18230,18230,18210,156
|
|
20230724,123700,1218691960,18230,18240,18250,18230,175
|
|
20230724,123600,1215500060,18240,18240,18240,18240,84
|
|
20230724,123500,1213967900,18240,18230,18240,18230,41
|
|
20230724,123400,1213220130,18280,18200,18280,18190,589
|
|
20230724,123300,1202474600,18210,18230,18230,18210,313
|
|
20230724,123200,1196772660,18230,18230,18240,18230,103
|
|
20230724,123100,1194894610,18230,18230,18230,18230,75
|
|
20230724,123000,1193527360,18240,18240,18250,18230,109
|
|
20230724,122900,1191539570,18240,18250,18250,18240,109
|
|
20230724,122800,1189550580,18250,18270,18280,18250,292
|
|
20230724,122700,1184216080,18260,18270,18270,18260,1556
|
|
20230724,122600,1155787970,18270,18270,18280,18270,145
|
|
20230724,122500,1153138780,18270,18270,18270,18270,36
|
|
20230724,122400,1152481060,18280,18270,18280,18270,173
|
|
20230724,122300,1149319950,18270,18270,18280,18270,93
|
|
20230724,122200,1147620830,18280,18270,18280,18270,320
|
|
20230724,122100,1141773320,18270,18270,18280,18270,121
|
|
20230724,122000,1139562540,18270,18280,18280,18270,201
|
|
20230724,121900,1135889460,18280,18280,18280,18280,45
|
|
20230724,121800,1135066860,18280,18270,18290,18270,287
|
|
20230724,121700,1129820730,18280,18340,18340,18270,1826
|
|
20230724,121600,1096342500,18340,18350,18350,18340,234
|
|
20230724,121500,1092050490,18340,18350,18350,18340,39
|
|
20230724,121400,1091335220,18340,18340,18340,18340,153
|
|
20230724,121300,1088529200,18340,18340,18340,18340,4
|
|
20230724,121200,1088455840,18350,18340,18350,18340,36
|
|
20230724,121100,1087795540,18340,18340,18350,18340,52
|
|
20230724,121000,1086841850,18350,18340,18350,18340,556
|
|
20230724,120900,1076641570,18340,18340,18350,18340,10
|
|
20230724,120800,1076458160,18340,18350,18360,18340,373
|
|
20230724,120700,1069613360,18350,18350,18350,18350,11
|
|
20230724,120600,1069411510,18350,18350,18350,18350,26
|
|
20230724,120500,1068934410,18350,18350,18350,18350,143
|
|
20230724,120400,1066310360,18360,18360,18360,18360,432
|
|
20230724,120300,1058378840,18360,18360,18370,18360,147
|
|
20230724,120200,1055679810,18360,18350,18360,18350,127
|
|
20230724,120100,1053348190,18360,18350,18360,18350,140
|
|
20230724,120000,1050777960,18350,18340,18350,18340,229
|
|
20230724,115900,1046576140,18340,18280,18340,18280,387
|
|
20230724,115800,1039485660,18260,18260,18310,18260,104
|
|
20230724,115700,1037583730,18270,18290,18290,18270,192
|
|
20230724,115600,1034075130,18340,18240,18340,18240,2765
|
|
20230724,115500,983471180,18240,18240,18250,18240,54
|
|
20230724,115400,982486040,18240,18240,18250,18240,121
|
|
20230724,115300,980277870,18250,18280,18280,18240,79
|
|
20230724,115200,978835240,18290,18290,18300,18280,595
|
|
20230724,115100,967957920,18290,18290,18290,18290,89
|
|
20230724,115000,966330110,18290,18290,18290,18290,86
|
|
20230724,114900,964757170,18290,18300,18300,18290,368
|
|
20230724,114800,958024030,18300,18300,18300,18300,76
|
|
20230724,114700,956633230,18310,18300,18310,18300,182
|
|
20230724,114600,953302120,18300,18300,18300,18300,4
|
|
20230724,114500,953228920,18310,18320,18320,18310,470
|
|
20230724,114400,944622680,18310,18300,18320,18300,424
|
|
20230724,114300,936859160,18310,18300,18310,18300,42
|
|
20230724,114200,936090550,18300,18300,18310,18300,15
|
|
20230724,114100,935816040,18310,18300,18310,18300,164
|
|
20230724,114000,932814820,18300,18300,18300,18290,14
|
|
20230724,113900,932558640,18300,18290,18300,18290,186
|
|
20230724,113800,929155100,18300,18280,18300,18280,231
|
|
20230724,113700,924930960,18280,18280,18290,18280,182
|
|
20230724,113600,921603620,18280,18280,18280,18280,41
|
|
20230724,113500,920854140,18280,18280,18280,18280,76
|
|
20230724,113400,919464860,18290,18280,18290,18280,118
|
|
20230724,113300,917307540,18280,18270,18280,18270,123
|
|
20230724,113200,915059320,18280,18280,18280,18270,76
|
|
20230724,113100,913670780,18270,18270,18270,18270,58
|
|
20230724,113000,912611120,18270,18270,18280,18270,50
|
|
20230724,112900,911697160,18280,18330,18330,18280,44
|
|
20230724,112800,910891040,18340,18270,18340,18270,220
|
|
20230724,112700,906862750,18270,18280,18310,18270,84
|
|
20230724,112600,905325260,18300,18290,18330,18280,86
|
|
20230724,112500,903750130,18260,18240,18260,18240,114
|
|
20230724,112400,901670190,18230,18210,18230,18210,322
|
|
20230724,112300,895802650,18210,18210,18210,18210,5
|
|
20230724,112200,895711600,18220,18150,18220,18150,396
|
|
20230724,112100,888509640,18150,18160,18160,18150,38
|
|
20230724,112000,887819580,18160,18200,18200,18150,264
|
|
20230724,111900,883015910,18190,18210,18210,18190,2555
|
|
20230724,111800,836490440,18210,18210,18210,18210,13
|
|
20230724,111700,836253710,18210,18150,18210,18150,144
|
|
20230724,111600,833638260,18160,18140,18160,18120,180
|
|
20230724,111500,830371950,18140,18150,18150,18140,55
|
|
20230724,111400,829373710,18150,18150,18150,18150,109
|
|
20230724,111300,827395360,18150,18150,18160,18150,46
|
|
20230724,111200,826560100,18150,18150,18150,18150,12
|
|
20230724,111100,826342300,18200,18200,18200,18200,2078
|
|
20230724,111000,788522700,18260,18160,18260,18160,806
|
|
20230724,110900,773837660,18150,18150,18150,18150,119
|
|
20230724,110800,771677810,18150,18130,18150,18100,818
|
|
20230724,110700,756860050,18130,18130,18130,18130,41
|
|
20230724,110600,756116720,18140,18140,18140,18140,34
|
|
20230724,110500,755499960,18130,18170,18170,18130,167
|
|
20230724,110400,752467200,18170,18170,18170,18170,40
|
|
20230724,110300,751740400,18170,18170,18170,18170,45
|
|
20230724,110200,750922750,18170,18170,18170,18170,57
|
|
20230724,110100,749887060,18170,18160,18170,18160,97
|
|
20230724,110000,748125140,18130,18130,18160,18130,30
|
|
20230724,105900,747580460,18170,18110,18170,18110,418
|
|
20230724,105800,739998030,18120,18130,18130,18120,119
|
|
20230724,105700,737841290,18120,18120,18120,18110,147
|
|
20230724,105600,735177840,18110,18120,18120,18110,35
|
|
20230724,105500,734543960,18130,18140,18160,18130,643
|
|
20230724,105400,722881270,18140,18180,18180,18130,386
|
|
20230724,105300,715867250,18190,18200,18200,18180,169
|
|
20230724,105200,712793350,18210,18250,18250,18210,155
|
|
20230724,105100,709967530,18250,18250,18250,18250,90
|
|
20230724,105000,708325030,18250,18320,18330,18250,80
|
|
20230724,104900,706861530,18350,18310,18350,18230,2883
|
|
20230724,104800,654017980,18410,18400,18410,18400,302
|
|
20230724,104700,648459340,18400,18390,18410,18310,1647
|
|
20230724,104600,618203570,18380,18340,18460,18330,875
|
|
20230724,104500,602121020,18330,18260,18330,18220,1824
|
|
20230724,104400,568768460,18250,18100,18250,18100,1604
|
|
20230724,104300,539676070,18090,18070,18090,18070,323
|
|
20230724,104200,533836120,18070,18080,18090,18070,82
|
|
20230724,104100,532353360,18080,18090,18100,18080,207
|
|
20230724,104000,528607900,18090,18100,18100,18090,365
|
|
20230724,103900,522002110,18100,18120,18120,18100,475
|
|
20230724,103800,513400880,18120,18120,18120,18120,56
|
|
20230724,103700,512386160,18120,18160,18160,18120,115
|
|
20230724,103600,510299020,18160,18160,18160,18160,104
|
|
20230724,103500,508410380,18160,18160,18160,18160,12
|
|
20230724,103400,508192460,18160,18160,18170,18160,122
|
|
20230724,103300,505976580,18150,18130,18150,18120,146
|
|
20230724,103200,503328650,18130,18140,18150,18130,53
|
|
20230724,103100,502367260,18140,18110,18140,18110,523
|
|
20230724,103000,492893570,18110,18120,18120,18110,17
|
|
20230724,102900,492585690,18110,18110,18110,18110,13
|
|
20230724,102800,492350260,18110,18110,18120,18110,113
|
|
20230724,102700,490303730,18100,18080,18110,18080,107
|
|
20230724,102600,488367150,18080,18070,18080,18060,340
|
|
20230724,102500,482222730,18060,18070,18080,18060,155
|
|
20230724,102400,479421950,18070,18050,18070,18050,212
|
|
20230724,102300,475593480,18040,18050,18050,18030,280
|
|
20230724,102200,470542880,18050,18070,18070,18050,389
|
|
20230724,102100,463515730,18070,18110,18110,18070,737
|
|
20230724,102000,450180020,18110,18110,18110,18110,97
|
|
20230724,101900,448423350,18100,18130,18130,18100,210
|
|
20230724,101800,444620190,18120,18140,18150,18120,108
|
|
20230724,101700,442661570,18140,18140,18140,18140,83
|
|
20230724,101600,441155950,18140,18140,18140,18140,3
|
|
20230724,101500,441101530,18190,18200,18200,18140,149
|
|
20230724,101400,438393610,18180,18170,18190,18170,164
|
|
20230724,101300,435411000,18170,18140,18170,18140,176
|
|
20230724,101200,432215300,18140,18120,18140,18120,155
|
|
20230724,101100,429405280,18110,18120,18120,18110,63
|
|
20230724,101000,428263750,18120,18100,18120,18100,187
|
|
20230724,100900,424877320,18100,18120,18120,18100,119
|
|
20230724,100800,422722530,18120,18130,18130,18120,81
|
|
20230724,100700,421254030,18130,18120,18130,18110,589
|
|
20230724,100600,410579680,18120,18120,18120,18120,61
|
|
20230724,100500,409474360,18120,18120,18130,18120,34
|
|
20230724,100400,408858260,18120,18120,18120,18120,102
|
|
20230724,100300,407010020,18120,18160,18160,18120,151
|
|
20230724,100200,404271070,18150,18160,18160,18150,52
|
|
20230724,100100,403327050,18160,18170,18170,18160,78
|
|
20230724,100000,401910280,18170,18180,18180,18170,72
|
|
20230724,095900,400601630,18180,18160,18180,18160,268
|
|
20230724,095800,395732360,18150,18150,18150,18150,169
|
|
20230724,095700,392665010,18160,18150,18170,18150,73
|
|
20230724,095600,391339660,18150,18180,18180,18150,134
|
|
20230724,095500,388907070,18180,18180,18190,18180,55
|
|
20230724,095400,387907140,18210,18150,18210,18150,214
|
|
20230724,095300,384021010,18160,18150,18160,18150,268
|
|
20230724,095200,379155930,18170,18160,18170,18150,385
|
|
20230724,095100,372163260,18160,18160,18180,18160,230
|
|
20230724,095000,367984450,18170,18090,18180,18090,116
|
|
20230724,094900,365878750,18060,18060,18060,18060,0
|
|
20230724,094800,365878750,18060,18210,18210,18060,309
|
|
20230724,094700,360270030,18200,18210,18210,18200,89
|
|
20230724,094600,358649350,18200,18230,18230,18200,263
|
|
20230724,094500,353858170,18230,18220,18230,18220,18
|
|
20230724,094400,353530190,18220,18210,18220,18210,220
|
|
20230724,094300,349522250,18210,18250,18250,18210,42
|
|
20230724,094200,348755890,18260,18270,18270,18260,137
|
|
20230724,094100,346253920,18260,18260,18280,18260,215
|
|
20230724,094000,342326140,18270,18270,18270,18270,0
|
|
20230724,093900,342326140,18270,18310,18310,18250,278
|
|
20230724,093800,337247230,18310,18320,18320,18310,207
|
|
20230724,093700,333455250,18320,18330,18330,18320,30
|
|
20230724,093600,332905580,18350,18320,18350,18320,104
|
|
20230724,093500,331000150,18320,18310,18320,18310,62
|
|
20230724,093400,329864530,18370,18450,18450,18370,802
|
|
20230724,093300,315083960,18460,18460,18460,18460,91
|
|
20230724,093200,313404100,18450,18490,18490,18450,114
|
|
20230724,093100,311298170,18480,18440,18490,18440,40
|
|
20230724,093000,310558960,18440,18490,18500,18440,240
|
|
20230724,092900,306126510,18440,18430,18500,18430,430
|
|
20230724,092800,298187300,18430,18470,18470,18420,344
|
|
20230724,092700,291837400,18470,18430,18480,18410,921
|
|
20230724,092600,274830270,18420,18410,18420,18400,183
|
|
20230724,092500,271460630,18410,18310,18470,18310,709
|
|
20230724,092400,258430650,18330,18270,18330,18260,850
|
|
20230724,092300,242901820,18340,18290,18340,18270,434
|
|
20230724,092200,234966190,18290,18290,18290,18280,115
|
|
20230724,092100,232863530,18280,18280,18310,18270,572
|
|
20230724,092000,222399020,18270,18240,18270,18240,52
|
|
20230724,091900,221449310,18230,18210,18230,18210,42
|
|
20230724,091800,220683980,18190,18170,18200,18170,134
|
|
20230724,091700,218247260,18170,18030,18170,18030,188
|
|
20230724,091600,214843500,18030,18060,18090,18030,118
|
|
20230724,091500,212713100,18060,18020,18060,18020,738
|
|
20230724,091400,199395230,18030,18030,18030,18030,23
|
|
20230724,091300,198980540,18020,18020,18030,18020,96
|
|
20230724,091200,197249970,18020,18010,18030,18010,69
|
|
20230724,091100,196006380,18010,18010,18030,18010,232
|
|
20230724,091000,191828020,18010,18010,18010,18010,107
|
|
20230724,090900,189900950,18050,18000,18050,18000,588
|
|
20230724,090800,179308700,17990,17990,17990,17980,482
|
|
20230724,090700,170640360,18000,17990,18000,17990,310
|
|
20230724,090600,165062940,17980,18010,18010,17970,1183
|
|
20230724,090500,143772800,18000,18050,18080,18000,2194
|
|
20230724,090400,104177740,18050,18110,18120,18050,2025
|
|
20230724,090300,67533740,18120,18140,18140,18110,1134
|
|
20230724,090200,46985560,18140,18130,18220,18100,932
|
|
20230724,090100,30054410,18130,18350,18350,18120,544
|
|
20230724,090000,20130560,18350,18480,18480,18290,1085
|