641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,193800,4229664050,12900,12900,12900,12900,9643
|
|
20230724,193700,4229664050,12900,12900,12900,12900,0
|
|
20230724,193600,4229664050,12900,12900,12900,12900,0
|
|
20230724,193500,4229664050,12900,12900,12900,12900,0
|
|
20230724,193400,4229664050,12900,12900,12900,12900,0
|
|
20230724,193300,4229664050,12900,12900,12900,12900,0
|
|
20230724,193200,4229664050,12900,12900,12900,12900,0
|
|
20230724,193100,4229664050,12900,12900,12900,12900,0
|
|
20230724,193000,4229664050,12900,12900,12900,12900,0
|
|
20230724,192900,4229664050,12900,12900,12900,12900,0
|
|
20230724,192800,4229664050,12900,12900,12900,12900,0
|
|
20230724,192700,4229664050,12900,12900,12900,12900,0
|
|
20230724,192600,4229664050,12900,12900,12900,12900,0
|
|
20230724,192500,4229664050,12900,12900,12900,12900,0
|
|
20230724,192400,4229664050,12900,12900,12900,12900,0
|
|
20230724,192300,4229664050,12900,12900,12900,12900,0
|
|
20230724,192200,4229664050,12900,12900,12900,12900,0
|
|
20230724,192100,4229664050,12900,12900,12900,12900,0
|
|
20230724,192000,4229664050,12900,12900,12900,12900,0
|
|
20230724,191900,4229664050,12900,12900,12900,12900,0
|
|
20230724,191800,4229664050,12900,12900,12900,12900,0
|
|
20230724,191700,4229664050,12900,12900,12900,12900,0
|
|
20230724,191600,4229664050,12900,12900,12900,12900,0
|
|
20230724,191500,4229664050,12900,12900,12900,12900,0
|
|
20230724,191400,4229664050,12900,12900,12900,12900,0
|
|
20230724,191300,4229664050,12900,12900,12900,12900,0
|
|
20230724,191200,4229664050,12900,12900,12900,12900,0
|
|
20230724,191100,4229664050,12900,12900,12900,12900,0
|
|
20230724,191000,4229664050,12900,12900,12900,12900,0
|
|
20230724,190900,4229664050,12900,12900,12900,12900,0
|
|
20230724,190800,4229664050,12900,12900,12900,12900,9643
|
|
20230724,190700,4229664050,12900,12900,12900,12900,0
|
|
20230724,190600,4229664050,12900,12900,12900,12900,0
|
|
20230724,190500,4229664050,12900,12900,12900,12900,0
|
|
20230724,190400,4229664050,12900,12900,12900,12900,0
|
|
20230724,190300,4229664050,12900,12900,12900,12900,0
|
|
20230724,190200,4229664050,12900,12900,12900,12900,0
|
|
20230724,190100,4229664050,12900,12900,12900,12900,0
|
|
20230724,190000,4229664050,12900,12900,12900,12900,0
|
|
20230724,185900,4229664050,12900,12900,12900,12900,0
|
|
20230724,185800,4229664050,12900,12900,12900,12900,0
|
|
20230724,185700,4229664050,12900,12900,12900,12900,0
|
|
20230724,185600,4229664050,12900,12900,12900,12900,0
|
|
20230724,185500,4229664050,12900,12900,12900,12900,0
|
|
20230724,185400,4229664050,12900,12900,12900,12900,0
|
|
20230724,185300,4229664050,12900,12900,12900,12900,0
|
|
20230724,185200,4229664050,12900,12900,12900,12900,0
|
|
20230724,185100,4229664050,12900,12900,12900,12900,0
|
|
20230724,185000,4229664050,12900,12900,12900,12900,0
|
|
20230724,184900,4229664050,12900,12900,12900,12900,0
|
|
20230724,184800,4229664050,12900,12900,12900,12900,0
|
|
20230724,184700,4229664050,12900,12900,12900,12900,0
|
|
20230724,184600,4229664050,12900,12900,12900,12900,0
|
|
20230724,184500,4229664050,12900,12900,12900,12900,0
|
|
20230724,184400,4229664050,12900,12900,12900,12900,0
|
|
20230724,184300,4229664050,12900,12900,12900,12900,0
|
|
20230724,184200,4229664050,12900,12900,12900,12900,0
|
|
20230724,184100,4229664050,12900,12900,12900,12900,0
|
|
20230724,184000,4229664050,12900,12900,12900,12900,0
|
|
20230724,183900,4229664050,12900,12900,12900,12900,0
|
|
20230724,183800,4229664050,12900,12900,12900,12900,9643
|
|
20230724,183700,4229664050,12900,12900,12900,12900,0
|
|
20230724,183600,4229664050,12900,12900,12900,12900,0
|
|
20230724,183500,4229664050,12900,12900,12900,12900,0
|
|
20230724,183400,4229664050,12900,12900,12900,12900,0
|
|
20230724,183300,4229664050,12900,12900,12900,12900,0
|
|
20230724,183200,4229664050,12900,12900,12900,12900,0
|
|
20230724,183100,4229664050,12900,12900,12900,12900,0
|
|
20230724,183000,4229664050,12900,12900,12900,12900,0
|
|
20230724,182900,4229664050,12900,12900,12900,12900,0
|
|
20230724,182800,4229664050,12900,12900,12900,12900,0
|
|
20230724,182700,4229664050,12900,12900,12900,12900,0
|
|
20230724,182600,4229664050,12900,12900,12900,12900,0
|
|
20230724,182500,4229664050,12900,12900,12900,12900,0
|
|
20230724,182400,4229664050,12900,12900,12900,12900,0
|
|
20230724,182300,4229664050,12900,12900,12900,12900,0
|
|
20230724,182200,4229664050,12900,12900,12900,12900,0
|
|
20230724,182100,4229664050,12900,12900,12900,12900,0
|
|
20230724,182000,4229664050,12900,12900,12900,12900,0
|
|
20230724,181900,4229664050,12900,12900,12900,12900,0
|
|
20230724,181800,4229664050,12900,12900,12900,12900,0
|
|
20230724,181700,4229664050,12900,12900,12900,12900,0
|
|
20230724,181600,4229664050,12900,12900,12900,12900,0
|
|
20230724,181500,4229664050,12900,12900,12900,12900,0
|
|
20230724,181400,4229664050,12900,12900,12900,12900,0
|
|
20230724,181300,4229664050,12900,12900,12900,12900,0
|
|
20230724,181200,4229664050,12900,12900,12900,12900,0
|
|
20230724,181100,4229664050,12900,12900,12900,12900,0
|
|
20230724,181000,4229664050,12900,12900,12900,12900,0
|
|
20230724,180900,4229664050,12900,12900,12900,12900,0
|
|
20230724,180800,4229664050,12900,12900,12900,12900,9643
|
|
20230724,180700,4229664050,12900,12900,12900,12900,0
|
|
20230724,180600,4229664050,12900,12900,12900,12900,0
|
|
20230724,180500,4229664050,12900,12900,12900,12900,0
|
|
20230724,180400,4229664050,12900,12900,12900,12900,0
|
|
20230724,180300,4229664050,12900,12900,12900,12900,0
|
|
20230724,180200,4229664050,12900,12900,12900,12900,0
|
|
20230724,180100,4229664050,12900,12900,12900,12900,0
|
|
20230724,180000,4229664050,12900,12900,12900,12900,0
|
|
20230724,175900,4229664050,12900,12900,12900,12900,0
|
|
20230724,175800,4229664050,12900,12900,12900,12900,0
|
|
20230724,175700,4229664050,12900,12900,12900,12900,0
|
|
20230724,175600,4229664050,12900,12900,12900,12900,0
|
|
20230724,175500,4229664050,12900,12900,12900,12900,0
|
|
20230724,175400,4229664050,12900,12900,12900,12900,0
|
|
20230724,175300,4229664050,12900,12900,12900,12900,0
|
|
20230724,175200,4229664050,12900,12900,12900,12900,0
|
|
20230724,175100,4229664050,12900,12900,12900,12900,0
|
|
20230724,175000,4229664050,12900,12900,12900,12900,0
|
|
20230724,174900,4229664050,12900,12900,12900,12900,0
|
|
20230724,174800,4229664050,12900,12900,12900,12900,0
|
|
20230724,174700,4229664050,12900,12900,12900,12900,0
|
|
20230724,174600,4229664050,12900,12900,12900,12900,0
|
|
20230724,174500,4229664050,12900,12900,12900,12900,0
|
|
20230724,174400,4229664050,12900,12900,12900,12900,0
|
|
20230724,174300,4229664050,12900,12900,12900,12900,0
|
|
20230724,174200,4229664050,12900,12900,12900,12900,0
|
|
20230724,174100,4229664050,12900,12900,12900,12900,0
|
|
20230724,174000,4229664050,12900,12900,12900,12900,0
|
|
20230724,173900,4229664050,12900,12900,12900,12900,0
|
|
20230724,173800,4229664050,12900,12900,12900,12900,9643
|
|
20230724,173700,4229664050,12900,12900,12900,12900,0
|
|
20230724,173600,4229664050,12900,12900,12900,12900,0
|
|
20230724,173500,4229664050,12900,12900,12900,12900,0
|
|
20230724,173400,4229664050,12900,12900,12900,12900,0
|
|
20230724,173300,4229664050,12900,12900,12900,12900,0
|
|
20230724,173200,4229664050,12900,12900,12900,12900,0
|
|
20230724,173100,4229664050,12900,12900,12900,12900,0
|
|
20230724,173000,4229664050,12900,12900,12900,12900,0
|
|
20230724,172900,4229664050,12900,12900,12900,12900,0
|
|
20230724,172800,4229664050,12900,12900,12900,12900,0
|
|
20230724,172700,4229664050,12900,12900,12900,12900,0
|
|
20230724,172600,4229664050,12900,12900,12900,12900,0
|
|
20230724,172500,4229664050,12900,12900,12900,12900,0
|
|
20230724,172400,4229664050,12900,12900,12900,12900,0
|
|
20230724,172300,4229664050,12900,12900,12900,12900,0
|
|
20230724,172200,4229664050,12900,12900,12900,12900,0
|
|
20230724,172100,4229664050,12900,12900,12900,12900,0
|
|
20230724,172000,4229664050,12900,12900,12900,12900,0
|
|
20230724,171900,4229664050,12900,12900,12900,12900,0
|
|
20230724,171800,4229664050,12900,12900,12900,12900,0
|
|
20230724,171700,4229664050,12900,12900,12900,12900,0
|
|
20230724,171600,4229664050,12900,12900,12900,12900,0
|
|
20230724,171500,4229664050,12900,12900,12900,12900,0
|
|
20230724,171400,4229664050,12900,12900,12900,12900,0
|
|
20230724,171300,4229664050,12900,12900,12900,12900,0
|
|
20230724,171200,4229664050,12900,12900,12900,12900,0
|
|
20230724,171100,4229664050,12900,12900,12900,12900,0
|
|
20230724,171000,4229664050,12900,12900,12900,12900,0
|
|
20230724,170900,4229664050,12900,12900,12900,12900,0
|
|
20230724,170800,4229664050,12900,12900,12900,12900,9643
|
|
20230724,170700,4229664050,12900,12900,12900,12900,0
|
|
20230724,170600,4229664050,12900,12900,12900,12900,0
|
|
20230724,170500,4229664050,12900,12900,12900,12900,0
|
|
20230724,170400,4229664050,12900,12900,12900,12900,0
|
|
20230724,170300,4229664050,12900,12900,12900,12900,0
|
|
20230724,170200,4229664050,12900,12900,12900,12900,0
|
|
20230724,170100,4229664050,12900,12900,12900,12900,0
|
|
20230724,170000,4229664050,12900,12900,12900,12900,0
|
|
20230724,165900,4229664050,12900,12900,12900,12900,0
|
|
20230724,165800,4229664050,12900,12900,12900,12900,0
|
|
20230724,165700,4229664050,12900,12900,12900,12900,0
|
|
20230724,165600,4229664050,12900,12900,12900,12900,0
|
|
20230724,165500,4229664050,12900,12900,12900,12900,0
|
|
20230724,165400,4229664050,12900,12900,12900,12900,0
|
|
20230724,165300,4229664050,12900,12900,12900,12900,0
|
|
20230724,165200,4229664050,12900,12900,12900,12900,0
|
|
20230724,165100,4229664050,12900,12900,12900,12900,0
|
|
20230724,165000,4229664050,12900,12900,12900,12900,0
|
|
20230724,164900,4229664050,12900,12900,12900,12900,0
|
|
20230724,164800,4229664050,12900,12900,12900,12900,0
|
|
20230724,164700,4229664050,12900,12900,12900,12900,0
|
|
20230724,164600,4229664050,12900,12900,12900,12900,0
|
|
20230724,164500,4229664050,12900,12900,12900,12900,0
|
|
20230724,164400,4229664050,12900,12900,12900,12900,0
|
|
20230724,164300,4229664050,12900,12900,12900,12900,0
|
|
20230724,164200,4229664050,12900,12900,12900,12900,0
|
|
20230724,164100,4229664050,12900,12900,12900,12900,0
|
|
20230724,164000,4229664050,12900,12900,12900,12900,0
|
|
20230724,163900,4229664050,12900,12900,12900,12900,0
|
|
20230724,163800,4229664050,12900,12900,12900,12900,9643
|
|
20230724,163700,4229664050,12900,12900,12900,12900,0
|
|
20230724,163600,4229664050,12900,12900,12900,12900,0
|
|
20230724,163500,4229664050,12900,12900,12900,12900,0
|
|
20230724,163400,4229664050,12900,12900,12900,12900,0
|
|
20230724,163300,4229664050,12900,12900,12900,12900,0
|
|
20230724,163200,4229664050,12900,12900,12900,12900,0
|
|
20230724,163100,4229664050,12900,12900,12900,12900,0
|
|
20230724,163000,4229664050,12900,12900,12900,12900,0
|
|
20230724,162900,4229664050,12900,12900,12900,12900,0
|
|
20230724,162800,4229664050,12900,12900,12900,12900,0
|
|
20230724,162700,4229664050,12900,12900,12900,12900,0
|
|
20230724,162600,4229664050,12900,12900,12900,12900,0
|
|
20230724,162500,4229664050,12900,12900,12900,12900,0
|
|
20230724,162400,4229664050,12900,12900,12900,12900,0
|
|
20230724,162300,4229664050,12900,12900,12900,12900,0
|
|
20230724,162200,4229664050,12900,12900,12900,12900,0
|
|
20230724,162100,4229664050,12900,12900,12900,12900,0
|
|
20230724,162000,4229664050,12900,12900,12900,12900,0
|
|
20230724,161900,4229664050,12900,12900,12900,12900,0
|
|
20230724,161800,4229664050,12900,12900,12900,12900,0
|
|
20230724,161700,4229664050,12900,12900,12900,12900,0
|
|
20230724,161600,4229664050,12900,12900,12900,12900,0
|
|
20230724,161500,4229664050,12900,12900,12900,12900,0
|
|
20230724,161400,4229664050,12900,12900,12900,12900,0
|
|
20230724,161300,4229664050,12900,12900,12900,12900,0
|
|
20230724,161200,4229664050,12900,12900,12900,12900,0
|
|
20230724,161100,4229664050,12900,12900,12900,12900,0
|
|
20230724,161000,4229664050,12900,12900,12900,12900,0
|
|
20230724,160900,4229664050,12900,12900,12900,12900,0
|
|
20230724,160800,4229664050,12900,12900,12900,12900,9643
|
|
20230724,160700,4229664050,12900,12900,12900,12900,0
|
|
20230724,160600,4229664050,12900,12900,12900,12900,0
|
|
20230724,160500,4229664050,12900,12900,12900,12900,0
|
|
20230724,160400,4229664050,12900,12900,12900,12900,0
|
|
20230724,160300,4229664050,12900,12900,12900,12900,0
|
|
20230724,160200,4229664050,12900,12900,12900,12900,0
|
|
20230724,160100,4229664050,12900,12900,12900,12900,0
|
|
20230724,160000,4229664050,12900,12900,12900,12900,0
|
|
20230724,155900,4229664050,12900,12900,12900,12900,0
|
|
20230724,155800,4229664050,12900,12900,12900,12900,0
|
|
20230724,155700,4229664050,12900,12900,12900,12900,0
|
|
20230724,155600,4229664050,12900,12900,12900,12900,0
|
|
20230724,155500,4229664050,12900,12900,12900,12900,0
|
|
20230724,155400,4229664050,12900,12900,12900,12900,0
|
|
20230724,155300,4229664050,12900,12900,12900,12900,0
|
|
20230724,155200,4229664050,12900,12900,12900,12900,0
|
|
20230724,155100,4229664050,12900,12900,12900,12900,0
|
|
20230724,155000,4229664050,12900,12900,12900,12900,0
|
|
20230724,154900,4229664050,12900,12900,12900,12900,0
|
|
20230724,154800,4229664050,12900,12900,12900,12900,0
|
|
20230724,154700,4229664050,12900,12900,12900,12900,0
|
|
20230724,154600,4229664050,12900,12900,12900,12900,0
|
|
20230724,154500,4229664050,12900,12900,12900,12900,0
|
|
20230724,154400,4229664050,12900,12900,12900,12900,0
|
|
20230724,154300,4229664050,12900,12900,12900,12900,0
|
|
20230724,154200,4229664050,12900,12900,12900,12900,0
|
|
20230724,154100,4229664050,12900,12900,12900,12900,0
|
|
20230724,154000,4229664050,12900,12900,12900,12900,0
|
|
20230724,153900,4229664050,12900,12900,12900,12900,0
|
|
20230724,153800,4229664050,12900,12900,12900,12900,9643
|
|
20230724,153700,4229664050,12900,12900,12900,12900,0
|
|
20230724,153600,4229664050,12900,12900,12900,12900,0
|
|
20230724,153500,4229664050,12900,12900,12900,12900,0
|
|
20230724,153400,4229664050,12900,12900,12900,12900,0
|
|
20230724,153300,4229664050,12900,12900,12900,12900,0
|
|
20230724,153200,4229664050,12900,12900,12900,12900,0
|
|
20230724,153100,4229664050,12900,12900,12900,12900,0
|
|
20230724,153000,4229664050,12900,12900,12900,12900,9643
|
|
20230724,152900,4105269350,12900,12900,12900,12900,0
|
|
20230724,152800,4105269350,12900,12900,12900,12900,0
|
|
20230724,152700,4105269350,12900,12900,12900,12900,0
|
|
20230724,152600,4105269350,12900,12900,12900,12900,0
|
|
20230724,152500,4105269350,12900,12900,12900,12900,0
|
|
20230724,152400,4105269350,12900,12900,12900,12900,0
|
|
20230724,152300,4105269350,12900,12900,12900,12900,0
|
|
20230724,152200,4105269350,12900,12900,12900,12900,0
|
|
20230724,152100,4105269350,12900,12900,12900,12900,0
|
|
20230724,152000,4105269350,12900,12900,12900,12900,0
|
|
20230724,151900,4105269350,12900,12810,12900,12800,3443
|
|
20230724,151800,4061007290,12810,12780,12810,12780,785
|
|
20230724,151700,4050963150,12790,12790,12790,12790,206
|
|
20230724,151600,4048328410,12790,12780,12790,12770,3142
|
|
20230724,151500,4008164270,12790,12800,12800,12780,2930
|
|
20230724,151400,3970684500,12800,12790,12800,12790,546
|
|
20230724,151300,3963698620,12790,12790,12790,12780,1770
|
|
20230724,151200,3941061380,12800,12790,12800,12780,471
|
|
20230724,151100,3935034340,12790,12760,12800,12760,1066
|
|
20230724,151000,3921412680,12770,12770,12770,12770,231
|
|
20230724,150900,3918462810,12770,12750,12770,12750,1043
|
|
20230724,150800,3905149730,12750,12750,12750,12740,684
|
|
20230724,150700,3896428740,12750,12760,12760,12740,2858
|
|
20230724,150600,3860005020,12760,12760,12760,12750,137
|
|
20230724,150500,3858257450,12750,12770,12770,12750,1297
|
|
20230724,150400,3841713710,12760,12770,12770,12760,415
|
|
20230724,150300,3836414790,12780,12780,12780,12770,202
|
|
20230724,150200,3833833870,12780,12780,12780,12780,301
|
|
20230724,150100,3829987090,12810,12810,12810,12810,0
|
|
20230724,150000,3829987090,12810,12770,12810,12770,1023
|
|
20230724,145900,3816909030,12770,12760,12770,12760,57
|
|
20230724,145800,3816181690,12770,12770,12770,12770,152
|
|
20230724,145700,3814240650,12760,12760,12770,12760,197
|
|
20230724,145600,3811726920,12770,12770,12770,12760,103
|
|
20230724,145500,3810412610,12760,12770,12770,12760,101
|
|
20230724,145400,3809123840,12770,12770,12770,12760,264
|
|
20230724,145300,3805754130,12770,12750,12770,12750,421
|
|
20230724,145200,3800381220,12750,12800,12800,12740,9653
|
|
20230724,145100,3677074290,12820,12800,12820,12800,205
|
|
20230724,145000,3674448300,12810,12810,12810,12800,898
|
|
20230724,144900,3662944930,12810,12810,12810,12810,176
|
|
20230724,144800,3660690370,12810,12810,12810,12810,181
|
|
20230724,144700,3658371760,12810,12810,12810,12810,0
|
|
20230724,144600,3658371760,12810,12810,12810,12800,8
|
|
20230724,144500,3658269290,12810,12820,12820,12800,147
|
|
20230724,144400,3656385400,12820,12800,12840,12800,3640
|
|
20230724,144300,3609680820,12800,12800,12800,12790,118
|
|
20230724,144200,3608170990,12800,12800,12800,12800,14
|
|
20230724,144100,3607991790,12800,12800,12800,12800,393
|
|
20230724,144000,3602961390,12800,12810,12810,12790,241
|
|
20230724,143900,3599875990,12810,12800,12810,12800,322
|
|
20230724,143800,3595754260,12800,12790,12800,12790,131
|
|
20230724,143700,3594078500,12790,12790,12790,12790,36
|
|
20230724,143600,3593618060,12800,12790,12810,12790,2376
|
|
20230724,143500,3563209980,12790,12780,12790,12780,173
|
|
20230724,143400,3560998660,12780,12780,12780,12780,29
|
|
20230724,143300,3560628040,12780,12780,12780,12780,2
|
|
20230724,143200,3560602480,12780,12780,12780,12770,197
|
|
20230724,143100,3558085770,12780,12780,12780,12770,90
|
|
20230724,143000,3556935830,12770,12780,12780,12770,302
|
|
20230724,142900,3553079270,12780,12770,12780,12770,6
|
|
20230724,142800,3553002610,12780,12780,12790,12780,34
|
|
20230724,142700,3552568080,12780,12780,12790,12780,622
|
|
20230724,142600,3544618900,12780,12770,12780,12760,2088
|
|
20230724,142500,3517961640,12780,12780,12780,12780,227
|
|
20230724,142400,3515060580,12780,12770,12780,12770,335
|
|
20230724,142300,3510779750,12780,12790,12790,12780,129
|
|
20230724,142200,3509131100,12790,12780,12790,12780,1213
|
|
20230724,142100,3493628860,12780,12780,12780,12780,58
|
|
20230724,142000,3492887620,12780,12780,12780,12780,17
|
|
20230724,141900,3492670360,12780,12780,12780,12770,598
|
|
20230724,141800,3485027930,12790,12780,12790,12780,15
|
|
20230724,141700,3484836220,12780,12770,12780,12770,377
|
|
20230724,141600,3480019760,12780,12780,12780,12780,44
|
|
20230724,141500,3479457440,12780,12780,12780,12780,0
|
|
20230724,141400,3479457440,12780,12780,12780,12780,40
|
|
20230724,141300,3478946240,12780,12780,12780,12780,6
|
|
20230724,141200,3478869560,12770,12770,12770,12770,131
|
|
20230724,141100,3477196690,12770,12770,12770,12760,1711
|
|
20230724,141000,3455352220,12770,12770,12770,12770,0
|
|
20230724,140900,3455352220,12770,12770,12770,12770,34
|
|
20230724,140800,3454918040,12780,12780,12780,12770,1969
|
|
20230724,140700,3429772890,12780,12770,12780,12770,233
|
|
20230724,140600,3426797280,12770,12780,12780,12770,645
|
|
20230724,140500,3418557780,12780,12780,12780,12780,300
|
|
20230724,140400,3414723780,12770,12770,12770,12770,10
|
|
20230724,140300,3414596080,12770,12760,12770,12760,392
|
|
20230724,140200,3409592950,12750,12770,12770,12750,648
|
|
20230724,140100,3401320280,12780,12780,12780,12780,54
|
|
20230724,140000,3400630160,12780,12760,12780,12760,63
|
|
20230724,135900,3399825040,12760,12760,12760,12760,58
|
|
20230724,135800,3399084960,12760,12760,12760,12760,16
|
|
20230724,135700,3398880800,12750,12770,12770,12750,229
|
|
20230724,135600,3395958850,12780,12780,12780,12780,302
|
|
20230724,135500,3392099290,12780,12780,12780,12780,13
|
|
20230724,135400,3391933150,12780,12750,12780,12750,16
|
|
20230724,135300,3391729090,12750,12750,12750,12750,71
|
|
20230724,135200,3390823840,12740,12750,12750,12740,60
|
|
20230724,135100,3390058870,12750,12740,12750,12740,402
|
|
20230724,135000,3384933870,12760,12750,12770,12750,580
|
|
20230724,134900,3377533730,12750,12750,12750,12750,501
|
|
20230724,134800,3371145980,12750,12750,12750,12750,221
|
|
20230724,134700,3368328230,12750,12750,12750,12750,669
|
|
20230724,134600,3359798480,12750,12750,12750,12750,0
|
|
20230724,134500,3359798480,12750,12750,12750,12740,54
|
|
20230724,134400,3359110490,12740,12750,12750,12740,146
|
|
20230724,134300,3357249840,12750,12750,12750,12740,168
|
|
20230724,134200,3355109430,12740,12760,12760,12740,2420
|
|
20230724,134100,3324255790,12760,12770,12770,12760,1569
|
|
20230724,134000,3304234320,12770,12760,12770,12760,289
|
|
20230724,133900,3300543890,12760,12770,12770,12760,92
|
|
20230724,133800,3299369910,12780,12770,12780,12770,280
|
|
20230724,133700,3295792800,12770,12770,12770,12770,484
|
|
20230724,133600,3289612120,12770,12760,12770,12760,319
|
|
20230724,133500,3285539970,12770,12770,12780,12770,2992
|
|
20230724,133400,3247318710,12770,12770,12770,12770,86
|
|
20230724,133300,3246220490,12770,12770,12770,12760,535
|
|
20230724,133200,3239389550,12770,12760,12770,12760,873
|
|
20230724,133100,3228241500,12760,12760,12760,12760,332
|
|
20230724,133000,3224005180,12760,12760,12760,12750,1924
|
|
20230724,132900,3199463370,12760,12760,12760,12760,149
|
|
20230724,132800,3197562130,12760,12750,12760,12750,90
|
|
20230724,132700,3196414510,12760,12740,12760,12740,433
|
|
20230724,132600,3190894040,12740,12750,12750,12740,334
|
|
20230724,132500,3186636640,12740,12750,12750,12740,931
|
|
20230724,132400,3174771890,12750,12750,12750,12750,5082
|
|
20230724,132300,3109976390,12760,12760,12760,12750,4495
|
|
20230724,132200,3052642060,12760,12770,12770,12760,336
|
|
20230724,132100,3048354420,12760,12760,12760,12760,455
|
|
20230724,132000,3042548620,12760,12770,12770,12760,10
|
|
20230724,131900,3042420990,12770,12780,12780,12770,184
|
|
20230724,131800,3040071050,12770,12770,12780,12770,238
|
|
20230724,131700,3037031770,12770,12790,12790,12770,1923
|
|
20230724,131600,3012473890,12790,12790,12790,12780,194
|
|
20230724,131500,3009993630,12790,12780,12790,12780,112
|
|
20230724,131400,3008561480,12780,12770,12780,12770,200
|
|
20230724,131300,3006005520,12770,12760,12770,12760,454
|
|
20230724,131200,3000210950,12760,12770,12770,12760,327
|
|
20230724,131100,2996038210,12770,12770,12770,12770,165
|
|
20230724,131000,2993931160,12770,12770,12770,12770,458
|
|
20230724,130900,2988082500,12770,12770,12770,12770,674
|
|
20230724,130800,2979475520,12770,12770,12770,12770,10
|
|
20230724,130700,2979347820,12770,12770,12770,12770,1
|
|
20230724,130600,2979335050,12770,12760,12770,12760,25
|
|
20230724,130500,2979016030,12760,12770,12770,12760,620
|
|
20230724,130400,2971104630,12770,12770,12770,12770,123
|
|
20230724,130300,2969533920,12770,12770,12770,12770,0
|
|
20230724,130200,2969533920,12770,12770,12770,12770,50
|
|
20230724,130100,2968895420,12760,12770,12780,12760,1045
|
|
20230724,130000,2955559770,12770,12760,12770,12760,1951
|
|
20230724,125900,2930663300,12760,12750,12760,12750,14
|
|
20230724,125800,2930484680,12760,12760,12760,12750,1064
|
|
20230724,125700,2916918040,12760,12760,12760,12760,120
|
|
20230724,125600,2915386840,12750,12750,12760,12750,109
|
|
20230724,125500,2913997030,12750,12760,12770,12750,351
|
|
20230724,125400,2909520650,12760,12760,12760,12760,1041
|
|
20230724,125300,2896237490,12750,12750,12750,12750,290
|
|
20230724,125200,2892539990,12750,12760,12760,12750,377
|
|
20230724,125100,2887729730,12760,12760,12760,12760,20
|
|
20230724,125000,2887474530,12760,12760,12760,12760,75
|
|
20230724,124900,2886517530,12760,12760,12760,12750,4626
|
|
20230724,124800,2827533020,12760,12770,12770,12760,2426
|
|
20230724,124700,2796575160,12770,12760,12770,12760,301
|
|
20230724,124600,2792732400,12760,12770,12770,12760,83
|
|
20230724,124500,2791672990,12760,12760,12770,12760,134
|
|
20230724,124400,2789962610,12770,12770,12770,12770,53
|
|
20230724,124300,2789285800,12770,12770,12770,12770,1093
|
|
20230724,124200,2775328190,12770,12770,12770,12760,775
|
|
20230724,124100,2765432540,12770,12770,12770,12770,0
|
|
20230724,124000,2765432540,12770,12770,12770,12760,32
|
|
20230724,123900,2765024100,12770,12770,12770,12770,4
|
|
20230724,123800,2764973020,12770,12770,12770,12770,425
|
|
20230724,123700,2759545770,12780,12780,12780,12780,390
|
|
20230724,123600,2754561570,12780,12780,12780,12780,302
|
|
20230724,123500,2750702010,12780,12770,12780,12770,286
|
|
20230724,123400,2747048960,12770,12760,12770,12760,217
|
|
20230724,123300,2744278270,12770,12770,12770,12770,72
|
|
20230724,123200,2743358830,12770,12770,12780,12770,934
|
|
20230724,123100,2731430640,12770,12770,12770,12770,0
|
|
20230724,123000,2731430640,12770,12770,12770,12770,0
|
|
20230724,122900,2731430640,12770,12780,12780,12770,1113
|
|
20230724,122800,2717216280,12790,12790,12790,12790,2
|
|
20230724,122700,2717190700,12790,12790,12790,12790,0
|
|
20230724,122600,2717190700,12790,12790,12790,12780,5058
|
|
20230724,122500,2652515010,12800,12790,12800,12790,78
|
|
20230724,122400,2651517190,12790,12790,12790,12790,2
|
|
20230724,122300,2651491610,12790,12790,12790,12790,3
|
|
20230724,122200,2651453240,12790,12790,12790,12780,301
|
|
20230724,122100,2647603900,12790,12780,12790,12780,15
|
|
20230724,122000,2647412180,12780,12780,12780,12770,962
|
|
20230724,121900,2635118820,12780,12780,12780,12780,2
|
|
20230724,121800,2635093260,12780,12780,12780,12770,81
|
|
20230724,121700,2634058580,12780,12780,12780,12780,25
|
|
20230724,121600,2633739080,12780,12780,12780,12780,4
|
|
20230724,121500,2633687960,12780,12780,12780,12780,76
|
|
20230724,121400,2632716680,12780,12780,12780,12770,487
|
|
20230724,121300,2626497040,12780,12780,12780,12780,301
|
|
20230724,121200,2622650260,12780,12780,12780,12780,51
|
|
20230724,121100,2621998480,12780,12780,12780,12780,2
|
|
20230724,121000,2621972920,12780,12780,12780,12770,25
|
|
20230724,120900,2621653600,12780,12790,12790,12780,470
|
|
20230724,120800,2615644280,12790,12780,12790,12780,587
|
|
20230724,120700,2608141620,12780,12780,12780,12780,22
|
|
20230724,120600,2607860460,12780,12770,12780,12770,508
|
|
20230724,120500,2601371530,12770,12770,12770,12770,30
|
|
20230724,120400,2600988430,12770,12770,12770,12770,87
|
|
20230724,120300,2599877440,12770,12770,12770,12770,10
|
|
20230724,120200,2599749740,12770,12770,12770,12770,50
|
|
20230724,120100,2599111240,12770,12770,12770,12770,1
|
|
20230724,120000,2599098470,12760,12770,12770,12760,2136
|
|
20230724,115900,2571843060,12770,12760,12770,12760,72
|
|
20230724,115800,2570923820,12770,12790,12790,12770,1643
|
|
20230724,115700,2549938260,12790,12790,12790,12790,184
|
|
20230724,115600,2547584900,12780,12780,12780,12780,4
|
|
20230724,115500,2547533780,12790,12780,12790,12780,1277
|
|
20230724,115400,2531201860,12780,12780,12780,12780,138
|
|
20230724,115300,2529438220,12790,12790,12790,12780,17
|
|
20230724,115200,2529220890,12790,12790,12790,12790,125
|
|
20230724,115100,2527622140,12780,12780,12780,12780,158
|
|
20230724,115000,2525602900,12780,12780,12780,12780,114
|
|
20230724,114900,2524145980,12780,12780,12780,12780,453
|
|
20230724,114800,2518356640,12790,12770,12790,12770,370
|
|
20230724,114700,2513630290,12780,12800,12800,12780,1181
|
|
20230724,114600,2498532990,12800,12790,12800,12790,171
|
|
20230724,114500,2496345190,12800,12790,12800,12790,263
|
|
20230724,114400,2492981390,12800,12770,12800,12770,336
|
|
20230724,114300,2488684240,12790,12790,12800,12770,584
|
|
20230724,114200,2481220100,12790,12790,12790,12790,370
|
|
20230724,114100,2476487800,12790,12790,12790,12780,37
|
|
20230724,114000,2476014670,12790,12790,12790,12790,242
|
|
20230724,113900,2472919490,12780,12790,12790,12780,1473
|
|
20230724,113800,2454093830,12790,12800,12800,12790,819
|
|
20230724,113700,2443614120,12810,12800,12810,12800,80
|
|
20230724,113600,2442590070,12800,12810,12810,12800,372
|
|
20230724,113500,2437826250,12810,12800,12810,12800,320
|
|
20230724,113400,2433729730,12800,12800,12800,12800,86
|
|
20230724,113300,2432628930,12800,12800,12800,12800,15
|
|
20230724,113200,2432436930,12800,12790,12800,12790,318
|
|
20230724,113100,2428367230,12790,12790,12790,12790,235
|
|
20230724,113000,2425361580,12790,12790,12790,12790,181
|
|
20230724,112900,2423046590,12790,12790,12790,12790,100
|
|
20230724,112800,2421767590,12790,12800,12800,12790,6
|
|
20230724,112700,2421690800,12800,12780,12800,12780,658
|
|
20230724,112600,2413271840,12780,12780,12780,12780,13
|
|
20230724,112500,2413105700,12780,12770,12780,12770,486
|
|
20230724,112400,2406899120,12770,12770,12780,12770,657
|
|
20230724,112300,2398503680,12770,12760,12770,12760,275
|
|
20230724,112200,2394991950,12770,12770,12770,12770,16
|
|
20230724,112100,2394787630,12770,12770,12770,12770,400
|
|
20230724,112000,2389679630,12770,12770,12770,12760,581
|
|
20230724,111900,2382260680,12770,12770,12770,12770,711
|
|
20230724,111800,2373181210,12780,12790,12790,12770,1196
|
|
20230724,111700,2357907990,12780,12770,12780,12770,1759
|
|
20230724,111600,2335438850,12770,12770,12770,12770,121
|
|
20230724,111500,2333893680,12770,12770,12780,12770,130
|
|
20230724,111400,2332232580,12770,12780,12780,12770,1161
|
|
20230724,111300,2317400160,12780,12790,12800,12780,571
|
|
20230724,111200,2310097930,12790,12780,12810,12780,1320
|
|
20230724,111100,2293214180,12780,12770,12780,12760,725
|
|
20230724,111000,2283953100,12770,12760,12780,12750,3261
|
|
20230724,110900,2242335970,12760,12780,12790,12760,7100
|
|
20230724,110800,2151662610,12780,12790,12790,12780,1763
|
|
20230724,110700,2129114760,12790,12810,12810,12790,9789
|
|
20230724,110600,2003809120,12810,12830,12830,12810,6675
|
|
20230724,110500,1918234940,12840,12830,12840,12830,510
|
|
20230724,110400,1911691590,12830,12830,12830,12830,10
|
|
20230724,110300,1911563290,12830,12830,12830,12830,160
|
|
20230724,110200,1909510490,12830,12830,12830,12830,200
|
|
20230724,110100,1906944490,12830,12840,12840,12830,594
|
|
20230724,110000,1899323320,12840,12850,12850,12840,172
|
|
20230724,105900,1897114790,12850,12850,12850,12850,0
|
|
20230724,105800,1897114790,12850,12840,12850,12840,7
|
|
20230724,105700,1897024860,12840,12840,12850,12840,208
|
|
20230724,105600,1894352120,12840,12840,12840,12830,553
|
|
20230724,105500,1887253410,12840,12850,12850,12840,132
|
|
20230724,105400,1885558500,12840,12820,12850,12820,1220
|
|
20230724,105300,1869892020,12820,12830,12840,12820,4213
|
|
20230724,105200,1815839470,12830,12850,12850,12830,3831
|
|
20230724,105100,1766632640,12850,12850,12860,12840,1410
|
|
20230724,105000,1748514150,12850,12860,12860,12850,2105
|
|
20230724,104900,1721464220,12860,12860,12860,12850,1134
|
|
20230724,104800,1706881010,12870,12870,12870,12870,5
|
|
20230724,104700,1706816660,12870,12870,12870,12860,213
|
|
20230724,104600,1704075400,12870,12870,12870,12860,30
|
|
20230724,104500,1703689310,12870,12870,12870,12860,372
|
|
20230724,104400,1698904670,12870,12870,12870,12870,70
|
|
20230724,104300,1698003770,12870,12870,12870,12870,0
|
|
20230724,104200,1698003770,12870,12860,12870,12850,630
|
|
20230724,104100,1689905770,12860,12870,12870,12860,976
|
|
20230724,104000,1677352340,12870,12860,12870,12860,204
|
|
20230724,103900,1674728890,12860,12870,12870,12860,237
|
|
20230724,103800,1671681040,12860,12860,12870,12860,1488
|
|
20230724,103700,1652545130,12870,12870,12870,12860,330
|
|
20230724,103600,1648301030,12860,12860,12870,12860,778
|
|
20230724,103500,1638291600,12870,12880,12880,12870,116
|
|
20230724,103400,1636798560,12880,12880,12880,12880,78
|
|
20230724,103300,1635793920,12880,12880,12880,12870,384
|
|
20230724,103200,1630849940,12880,12890,12890,12880,60
|
|
20230724,103100,1630077120,12880,12870,12880,12860,2147
|
|
20230724,103000,1602438770,12880,12880,12880,12870,2791
|
|
20230724,102900,1566507110,12880,12880,12880,12880,28
|
|
20230724,102800,1566146470,12880,12870,12880,12870,19
|
|
20230724,102700,1565901910,12870,12870,12880,12870,312
|
|
20230724,102600,1561886440,12870,12870,12870,12870,244
|
|
20230724,102500,1558746160,12860,12880,12880,12860,1290
|
|
20230724,102400,1542134370,12880,12870,12880,12870,138
|
|
20230724,102300,1540357800,12870,12870,12880,12870,828
|
|
20230724,102200,1529701430,12870,12870,12870,12870,55
|
|
20230724,102100,1528993580,12870,12880,12880,12860,350
|
|
20230724,102000,1524488890,12880,12900,12900,12880,1438
|
|
20230724,101900,1505941400,12920,12920,12920,12920,200
|
|
20230724,101800,1503357400,12920,12900,12920,12900,895
|
|
20230724,101700,1491805350,12900,12880,12900,12880,1109
|
|
20230724,101600,1477514500,12880,12880,12880,12880,1
|
|
20230724,101500,1477501620,12880,12900,12900,12860,2627
|
|
20230724,101400,1443692800,12900,12870,12900,12870,1560
|
|
20230724,101300,1423599300,12880,12870,12880,12860,111
|
|
20230724,101200,1422171200,12870,12870,12870,12860,696
|
|
20230724,101100,1413213780,12870,12880,12880,12860,786
|
|
20230724,101000,1403097960,12870,12860,12880,12860,379
|
|
20230724,100900,1398221780,12860,12880,12880,12860,504
|
|
20230724,100800,1391738020,12870,12880,12880,12870,1548
|
|
20230724,100700,1371815080,12870,12860,12870,12860,1367
|
|
20230724,100600,1354222750,12870,12870,12870,12860,2518
|
|
20230724,100500,1321816250,12880,12880,12880,12880,216
|
|
20230724,100400,1319034170,12880,12870,12880,12870,286
|
|
20230724,100300,1315351310,12880,12870,12880,12870,79
|
|
20230724,100200,1314334560,12870,12880,12880,12870,196
|
|
20230724,100100,1311810530,12880,12870,12880,12870,7
|
|
20230724,100000,1311720420,12870,12880,12880,12870,71
|
|
20230724,095900,1310806160,12880,12880,12880,12880,122
|
|
20230724,095800,1309234800,12880,12880,12880,12880,2
|
|
20230724,095700,1309209040,12880,12870,12880,12870,261
|
|
20230724,095600,1305849210,12890,12860,12890,12860,607
|
|
20230724,095500,1298042920,12860,12860,12880,12860,839
|
|
20230724,095400,1287248470,12860,12860,12860,12860,432
|
|
20230724,095300,1281692950,12860,12860,12860,12850,481
|
|
20230724,095200,1275511990,12860,12880,12890,12850,3859
|
|
20230724,095100,1225864720,12890,12880,12890,12880,1016
|
|
20230724,095000,1212777540,12880,12910,12910,12880,7094
|
|
20230724,094900,1121305590,12920,12920,12920,12910,589
|
|
20230724,094800,1113700550,12920,12910,12920,12910,499
|
|
20230724,094700,1107255500,12910,12910,12920,12910,1071
|
|
20230724,094600,1093428730,12920,12940,12940,12910,371
|
|
20230724,094500,1088636790,12940,12950,12950,12940,330
|
|
20230724,094400,1084366570,12950,12920,12950,12920,970
|
|
20230724,094300,1071830430,12920,12920,12920,12920,200
|
|
20230724,094200,1069246430,12910,12910,12920,12910,3105
|
|
20230724,094100,1029160420,12910,12910,12910,12910,109
|
|
20230724,094000,1027753230,12910,12910,12920,12910,938
|
|
20230724,093900,1015639980,12920,12930,12940,12910,801
|
|
20230724,093800,1005284670,12930,12930,12930,12900,116
|
|
20230724,093700,1003786750,12930,12910,12930,12910,461
|
|
20230724,093600,997830810,12900,12930,12930,12900,4923
|
|
20230724,093500,934286370,12930,12920,12930,12920,424
|
|
20230724,093400,928806040,12910,12940,12940,12910,937
|
|
20230724,093300,916702900,12940,12960,12970,12940,1057
|
|
20230724,093200,903015850,12970,12950,12970,12950,563
|
|
20230724,093100,895721750,12950,12910,12950,12900,1764
|
|
20230724,093000,872928710,12920,12900,12920,12900,1202
|
|
20230724,092900,857409790,12900,12910,12910,12900,2403
|
|
20230724,092800,826409540,12920,12920,12930,12920,45
|
|
20230724,092700,825828130,12920,12920,12950,12900,945
|
|
20230724,092600,813621320,12910,12890,12910,12890,2151
|
|
20230724,092500,785882720,12890,12910,12920,12890,1565
|
|
20230724,092400,765675310,12910,12910,12910,12900,238
|
|
20230724,092300,762603710,12920,12910,12920,12900,399
|
|
20230724,092200,757449470,12900,12930,12930,12900,448
|
|
20230724,092100,751665500,12940,12950,12950,12940,376
|
|
20230724,092000,746796680,12950,12890,12950,12890,1163
|
|
20230724,091900,731783660,12880,12900,12910,12880,1407
|
|
20230724,091800,713648270,12910,12920,12930,12850,1079
|
|
20230724,091700,699741550,12920,12860,12920,12850,3987
|
|
20230724,091600,648412300,12860,12870,12870,12860,3000
|
|
20230724,091500,609830150,12870,12880,12890,12870,1412
|
|
20230724,091400,591655480,12880,12880,12880,12870,2267
|
|
20230724,091300,562466700,12880,12890,12900,12880,1679
|
|
20230724,091200,540831510,12890,12890,12890,12880,484
|
|
20230724,091100,534593630,12880,12900,12900,12880,2406
|
|
20230724,091000,503590580,12900,12920,12920,12900,1189
|
|
20230724,090900,488241400,12920,12920,12920,12920,891
|
|
20230724,090800,476729680,12910,12890,12910,12890,872
|
|
20230724,090700,465488450,12890,12890,12900,12880,2213
|
|
20230724,090600,436957600,12890,12890,12900,12880,2141
|
|
20230724,090500,409360450,12880,12920,12920,12850,8504
|
|
20230724,090400,299789950,12930,12940,12940,12900,4898
|
|
20230724,090300,236485940,12930,12940,12950,12920,2013
|
|
20230724,090200,210447410,12950,12950,12960,12940,992
|
|
20230724,090100,197603550,12960,13020,13030,12950,5426
|
|
20230724,090000,127145000,13020,13160,13160,13020,9698
|