663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200000,6930565450,11890,11890,11890,11890,7738
|
|
20230724,195900,6930565450,11890,11890,11890,11890,0
|
|
20230724,195800,6930565450,11890,11890,11890,11890,0
|
|
20230724,195700,6930565450,11890,11890,11890,11890,0
|
|
20230724,195600,6930565450,11890,11890,11890,11890,0
|
|
20230724,195500,6930565450,11890,11890,11890,11890,0
|
|
20230724,195400,6930565450,11890,11890,11890,11890,0
|
|
20230724,195300,6930565450,11890,11890,11890,11890,0
|
|
20230724,195200,6930565450,11890,11890,11890,11890,0
|
|
20230724,195100,6930565450,11890,11890,11890,11890,0
|
|
20230724,195000,6930565450,11890,11890,11890,11890,0
|
|
20230724,194900,6930565450,11890,11890,11890,11890,0
|
|
20230724,194800,6930565450,11890,11890,11890,11890,0
|
|
20230724,194700,6930565450,11890,11890,11890,11890,0
|
|
20230724,194600,6930565450,11890,11890,11890,11890,0
|
|
20230724,194500,6930565450,11890,11890,11890,11890,0
|
|
20230724,194400,6930565450,11890,11890,11890,11890,0
|
|
20230724,194300,6930565450,11890,11890,11890,11890,0
|
|
20230724,194200,6930565450,11890,11890,11890,11890,0
|
|
20230724,194100,6930565450,11890,11890,11890,11890,0
|
|
20230724,194000,6930565450,11890,11890,11890,11890,0
|
|
20230724,193900,6930565450,11890,11890,11890,11890,0
|
|
20230724,193800,6930565450,11890,11890,11890,11890,0
|
|
20230724,193700,6930565450,11890,11890,11890,11890,0
|
|
20230724,193600,6930565450,11890,11890,11890,11890,0
|
|
20230724,193500,6930565450,11890,11890,11890,11890,0
|
|
20230724,193400,6930565450,11890,11890,11890,11890,0
|
|
20230724,193300,6930565450,11890,11890,11890,11890,0
|
|
20230724,193200,6930565450,11890,11890,11890,11890,0
|
|
20230724,193100,6930565450,11890,11890,11890,11890,0
|
|
20230724,193000,6930565450,11890,11890,11890,11890,7738
|
|
20230724,192900,6930565450,11890,11890,11890,11890,0
|
|
20230724,192800,6930565450,11890,11890,11890,11890,0
|
|
20230724,192700,6930565450,11890,11890,11890,11890,0
|
|
20230724,192600,6930565450,11890,11890,11890,11890,0
|
|
20230724,192500,6930565450,11890,11890,11890,11890,0
|
|
20230724,192400,6930565450,11890,11890,11890,11890,0
|
|
20230724,192300,6930565450,11890,11890,11890,11890,0
|
|
20230724,192200,6930565450,11890,11890,11890,11890,0
|
|
20230724,192100,6930565450,11890,11890,11890,11890,0
|
|
20230724,192000,6930565450,11890,11890,11890,11890,0
|
|
20230724,191900,6930565450,11890,11890,11890,11890,0
|
|
20230724,191800,6930565450,11890,11890,11890,11890,0
|
|
20230724,191700,6930565450,11890,11890,11890,11890,0
|
|
20230724,191600,6930565450,11890,11890,11890,11890,0
|
|
20230724,191500,6930565450,11890,11890,11890,11890,0
|
|
20230724,191400,6930565450,11890,11890,11890,11890,0
|
|
20230724,191300,6930565450,11890,11890,11890,11890,0
|
|
20230724,191200,6930565450,11890,11890,11890,11890,0
|
|
20230724,191100,6930565450,11890,11890,11890,11890,0
|
|
20230724,191000,6930565450,11890,11890,11890,11890,0
|
|
20230724,190900,6930565450,11890,11890,11890,11890,0
|
|
20230724,190800,6930565450,11890,11890,11890,11890,0
|
|
20230724,190700,6930565450,11890,11890,11890,11890,0
|
|
20230724,190600,6930565450,11890,11890,11890,11890,0
|
|
20230724,190500,6930565450,11890,11890,11890,11890,0
|
|
20230724,190400,6930565450,11890,11890,11890,11890,0
|
|
20230724,190300,6930565450,11890,11890,11890,11890,0
|
|
20230724,190200,6930565450,11890,11890,11890,11890,0
|
|
20230724,190100,6930565450,11890,11890,11890,11890,0
|
|
20230724,190000,6930565450,11890,11890,11890,11890,7738
|
|
20230724,185900,6930565450,11890,11890,11890,11890,0
|
|
20230724,185800,6930565450,11890,11890,11890,11890,0
|
|
20230724,185700,6930565450,11890,11890,11890,11890,0
|
|
20230724,185600,6930565450,11890,11890,11890,11890,0
|
|
20230724,185500,6930565450,11890,11890,11890,11890,0
|
|
20230724,185400,6930565450,11890,11890,11890,11890,0
|
|
20230724,185300,6930565450,11890,11890,11890,11890,0
|
|
20230724,185200,6930565450,11890,11890,11890,11890,0
|
|
20230724,185100,6930565450,11890,11890,11890,11890,0
|
|
20230724,185000,6930565450,11890,11890,11890,11890,0
|
|
20230724,184900,6930565450,11890,11890,11890,11890,0
|
|
20230724,184800,6930565450,11890,11890,11890,11890,0
|
|
20230724,184700,6930565450,11890,11890,11890,11890,0
|
|
20230724,184600,6930565450,11890,11890,11890,11890,0
|
|
20230724,184500,6930565450,11890,11890,11890,11890,0
|
|
20230724,184400,6930565450,11890,11890,11890,11890,0
|
|
20230724,184300,6930565450,11890,11890,11890,11890,0
|
|
20230724,184200,6930565450,11890,11890,11890,11890,0
|
|
20230724,184100,6930565450,11890,11890,11890,11890,0
|
|
20230724,184000,6930565450,11890,11890,11890,11890,0
|
|
20230724,183900,6930565450,11890,11890,11890,11890,0
|
|
20230724,183800,6930565450,11890,11890,11890,11890,0
|
|
20230724,183700,6930565450,11890,11890,11890,11890,0
|
|
20230724,183600,6930565450,11890,11890,11890,11890,0
|
|
20230724,183500,6930565450,11890,11890,11890,11890,0
|
|
20230724,183400,6930565450,11890,11890,11890,11890,0
|
|
20230724,183300,6930565450,11890,11890,11890,11890,0
|
|
20230724,183200,6930565450,11890,11890,11890,11890,0
|
|
20230724,183100,6930565450,11890,11890,11890,11890,0
|
|
20230724,183000,6930565450,11890,11890,11890,11890,7738
|
|
20230724,182900,6930565450,11890,11890,11890,11890,0
|
|
20230724,182800,6930565450,11890,11890,11890,11890,0
|
|
20230724,182700,6930565450,11890,11890,11890,11890,0
|
|
20230724,182600,6930565450,11890,11890,11890,11890,0
|
|
20230724,182500,6930565450,11890,11890,11890,11890,0
|
|
20230724,182400,6930565450,11890,11890,11890,11890,0
|
|
20230724,182300,6930565450,11890,11890,11890,11890,0
|
|
20230724,182200,6930565450,11890,11890,11890,11890,0
|
|
20230724,182100,6930565450,11890,11890,11890,11890,0
|
|
20230724,182000,6930565450,11890,11890,11890,11890,0
|
|
20230724,181900,6930565450,11890,11890,11890,11890,0
|
|
20230724,181800,6930565450,11890,11890,11890,11890,0
|
|
20230724,181700,6930565450,11890,11890,11890,11890,0
|
|
20230724,181600,6930565450,11890,11890,11890,11890,0
|
|
20230724,181500,6930565450,11890,11890,11890,11890,0
|
|
20230724,181400,6930565450,11890,11890,11890,11890,0
|
|
20230724,181300,6930565450,11890,11890,11890,11890,0
|
|
20230724,181200,6930565450,11890,11890,11890,11890,0
|
|
20230724,181100,6930565450,11890,11890,11890,11890,0
|
|
20230724,181000,6930565450,11890,11890,11890,11890,0
|
|
20230724,180900,6930565450,11890,11890,11890,11890,0
|
|
20230724,180800,6930565450,11890,11890,11890,11890,0
|
|
20230724,180700,6930565450,11890,11890,11890,11890,0
|
|
20230724,180600,6930565450,11890,11890,11890,11890,0
|
|
20230724,180500,6930565450,11890,11890,11890,11890,0
|
|
20230724,180400,6930565450,11890,11890,11890,11890,0
|
|
20230724,180300,6930565450,11890,11890,11890,11890,0
|
|
20230724,180200,6930565450,11890,11890,11890,11890,0
|
|
20230724,180100,6930565450,11890,11890,11890,11890,0
|
|
20230724,180000,6930565450,11890,11890,11890,11890,7738
|
|
20230724,175900,6930565450,11890,11890,11890,11890,0
|
|
20230724,175800,6930565450,11890,11890,11890,11890,0
|
|
20230724,175700,6930565450,11890,11890,11890,11890,0
|
|
20230724,175600,6930565450,11890,11890,11890,11890,0
|
|
20230724,175500,6930565450,11890,11890,11890,11890,0
|
|
20230724,175400,6930565450,11890,11890,11890,11890,0
|
|
20230724,175300,6930565450,11890,11890,11890,11890,0
|
|
20230724,175200,6930565450,11890,11890,11890,11890,0
|
|
20230724,175100,6930565450,11890,11890,11890,11890,0
|
|
20230724,175000,6930565450,11890,11890,11890,11890,0
|
|
20230724,174900,6930565450,11890,11890,11890,11890,0
|
|
20230724,174800,6930565450,11890,11890,11890,11890,0
|
|
20230724,174700,6930565450,11890,11890,11890,11890,0
|
|
20230724,174600,6930565450,11890,11890,11890,11890,0
|
|
20230724,174500,6930565450,11890,11890,11890,11890,0
|
|
20230724,174400,6930565450,11890,11890,11890,11890,0
|
|
20230724,174300,6930565450,11890,11890,11890,11890,0
|
|
20230724,174200,6930565450,11890,11890,11890,11890,0
|
|
20230724,174100,6930565450,11890,11890,11890,11890,0
|
|
20230724,174000,6930565450,11890,11890,11890,11890,0
|
|
20230724,173900,6930565450,11890,11890,11890,11890,0
|
|
20230724,173800,6930565450,11890,11890,11890,11890,0
|
|
20230724,173700,6930565450,11890,11890,11890,11890,0
|
|
20230724,173600,6930565450,11890,11890,11890,11890,0
|
|
20230724,173500,6930565450,11890,11890,11890,11890,0
|
|
20230724,173400,6930565450,11890,11890,11890,11890,0
|
|
20230724,173300,6930565450,11890,11890,11890,11890,0
|
|
20230724,173200,6930565450,11890,11890,11890,11890,0
|
|
20230724,173100,6930565450,11890,11890,11890,11890,0
|
|
20230724,173000,6930565450,11890,11890,11890,11890,7738
|
|
20230724,172900,6930565450,11890,11890,11890,11890,0
|
|
20230724,172800,6930565450,11890,11890,11890,11890,0
|
|
20230724,172700,6930565450,11890,11890,11890,11890,0
|
|
20230724,172600,6930565450,11890,11890,11890,11890,0
|
|
20230724,172500,6930565450,11890,11890,11890,11890,0
|
|
20230724,172400,6930565450,11890,11890,11890,11890,0
|
|
20230724,172300,6930565450,11890,11890,11890,11890,0
|
|
20230724,172200,6930565450,11890,11890,11890,11890,0
|
|
20230724,172100,6930565450,11890,11890,11890,11890,0
|
|
20230724,172000,6930565450,11890,11890,11890,11890,0
|
|
20230724,171900,6930565450,11890,11890,11890,11890,0
|
|
20230724,171800,6930565450,11890,11890,11890,11890,0
|
|
20230724,171700,6930565450,11890,11890,11890,11890,0
|
|
20230724,171600,6930565450,11890,11890,11890,11890,0
|
|
20230724,171500,6930565450,11890,11890,11890,11890,0
|
|
20230724,171400,6930565450,11890,11890,11890,11890,0
|
|
20230724,171300,6930565450,11890,11890,11890,11890,0
|
|
20230724,171200,6930565450,11890,11890,11890,11890,0
|
|
20230724,171100,6930565450,11890,11890,11890,11890,0
|
|
20230724,171000,6930565450,11890,11890,11890,11890,0
|
|
20230724,170900,6930565450,11890,11890,11890,11890,0
|
|
20230724,170800,6930565450,11890,11890,11890,11890,0
|
|
20230724,170700,6930565450,11890,11890,11890,11890,0
|
|
20230724,170600,6930565450,11890,11890,11890,11890,0
|
|
20230724,170500,6930565450,11890,11890,11890,11890,0
|
|
20230724,170400,6930565450,11890,11890,11890,11890,0
|
|
20230724,170300,6930565450,11890,11890,11890,11890,0
|
|
20230724,170200,6930565450,11890,11890,11890,11890,0
|
|
20230724,170100,6930565450,11890,11890,11890,11890,0
|
|
20230724,170000,6930565450,11890,11890,11890,11890,7738
|
|
20230724,165900,6930565450,11890,11890,11890,11890,0
|
|
20230724,165800,6930565450,11890,11890,11890,11890,0
|
|
20230724,165700,6930565450,11890,11890,11890,11890,0
|
|
20230724,165600,6930565450,11890,11890,11890,11890,0
|
|
20230724,165500,6930565450,11890,11890,11890,11890,0
|
|
20230724,165400,6930565450,11890,11890,11890,11890,0
|
|
20230724,165300,6930565450,11890,11890,11890,11890,0
|
|
20230724,165200,6930565450,11890,11890,11890,11890,0
|
|
20230724,165100,6930565450,11890,11890,11890,11890,0
|
|
20230724,165000,6930565450,11890,11890,11890,11890,0
|
|
20230724,164900,6930565450,11890,11890,11890,11890,0
|
|
20230724,164800,6930565450,11890,11890,11890,11890,0
|
|
20230724,164700,6930565450,11890,11890,11890,11890,0
|
|
20230724,164600,6930565450,11890,11890,11890,11890,0
|
|
20230724,164500,6930565450,11890,11890,11890,11890,0
|
|
20230724,164400,6930565450,11890,11890,11890,11890,0
|
|
20230724,164300,6930565450,11890,11890,11890,11890,0
|
|
20230724,164200,6930565450,11890,11890,11890,11890,0
|
|
20230724,164100,6930565450,11890,11890,11890,11890,0
|
|
20230724,164000,6930565450,11890,11890,11890,11890,0
|
|
20230724,163900,6930565450,11890,11890,11890,11890,0
|
|
20230724,163800,6930565450,11890,11890,11890,11890,0
|
|
20230724,163700,6930565450,11890,11890,11890,11890,0
|
|
20230724,163600,6930565450,11890,11890,11890,11890,0
|
|
20230724,163500,6930565450,11890,11890,11890,11890,0
|
|
20230724,163400,6930565450,11890,11890,11890,11890,0
|
|
20230724,163300,6930565450,11890,11890,11890,11890,0
|
|
20230724,163200,6930565450,11890,11890,11890,11890,0
|
|
20230724,163100,6930565450,11890,11890,11890,11890,0
|
|
20230724,163000,6930565450,11890,11890,11890,11890,7738
|
|
20230724,162900,6930565450,11890,11890,11890,11890,0
|
|
20230724,162800,6930565450,11890,11890,11890,11890,0
|
|
20230724,162700,6930565450,11890,11890,11890,11890,0
|
|
20230724,162600,6930565450,11890,11890,11890,11890,0
|
|
20230724,162500,6930565450,11890,11890,11890,11890,0
|
|
20230724,162400,6930565450,11890,11890,11890,11890,0
|
|
20230724,162300,6930565450,11890,11890,11890,11890,0
|
|
20230724,162200,6930565450,11890,11890,11890,11890,0
|
|
20230724,162100,6930565450,11890,11890,11890,11890,0
|
|
20230724,162000,6930565450,11890,11890,11890,11890,0
|
|
20230724,161900,6930565450,11890,11890,11890,11890,0
|
|
20230724,161800,6930565450,11890,11890,11890,11890,0
|
|
20230724,161700,6930565450,11890,11890,11890,11890,0
|
|
20230724,161600,6930565450,11890,11890,11890,11890,0
|
|
20230724,161500,6930565450,11890,11890,11890,11890,0
|
|
20230724,161400,6930565450,11890,11890,11890,11890,0
|
|
20230724,161300,6930565450,11890,11890,11890,11890,0
|
|
20230724,161200,6930565450,11890,11890,11890,11890,0
|
|
20230724,161100,6930565450,11890,11890,11890,11890,0
|
|
20230724,161000,6930565450,11890,11890,11890,11890,0
|
|
20230724,160900,6930565450,11890,11890,11890,11890,0
|
|
20230724,160800,6930565450,11890,11890,11890,11890,0
|
|
20230724,160700,6930565450,11890,11890,11890,11890,0
|
|
20230724,160600,6930565450,11890,11890,11890,11890,0
|
|
20230724,160500,6930565450,11890,11890,11890,11890,0
|
|
20230724,160400,6930565450,11890,11890,11890,11890,0
|
|
20230724,160300,6930565450,11890,11890,11890,11890,0
|
|
20230724,160200,6930565450,11890,11890,11890,11890,0
|
|
20230724,160100,6930565450,11890,11890,11890,11890,0
|
|
20230724,160000,6930565450,11890,11890,11890,11890,7738
|
|
20230724,155900,6930565450,11890,11890,11890,11890,0
|
|
20230724,155800,6930565450,11890,11890,11890,11890,0
|
|
20230724,155700,6930565450,11890,11890,11890,11890,0
|
|
20230724,155600,6930565450,11890,11890,11890,11890,0
|
|
20230724,155500,6930565450,11890,11890,11890,11890,0
|
|
20230724,155400,6930565450,11890,11890,11890,11890,0
|
|
20230724,155300,6930565450,11890,11890,11890,11890,0
|
|
20230724,155200,6930565450,11890,11890,11890,11890,0
|
|
20230724,155100,6930565450,11890,11890,11890,11890,0
|
|
20230724,155000,6930565450,11890,11890,11890,11890,0
|
|
20230724,154900,6930565450,11890,11890,11890,11890,0
|
|
20230724,154800,6930565450,11890,11890,11890,11890,0
|
|
20230724,154700,6930565450,11890,11890,11890,11890,0
|
|
20230724,154600,6930565450,11890,11890,11890,11890,0
|
|
20230724,154500,6930565450,11890,11890,11890,11890,0
|
|
20230724,154400,6930565450,11890,11890,11890,11890,0
|
|
20230724,154300,6930565450,11890,11890,11890,11890,0
|
|
20230724,154200,6930565450,11890,11890,11890,11890,0
|
|
20230724,154100,6930565450,11890,11890,11890,11890,0
|
|
20230724,154000,6930565450,11890,11890,11890,11890,0
|
|
20230724,153900,6930565450,11890,11890,11890,11890,0
|
|
20230724,153800,6930565450,11890,11890,11890,11890,0
|
|
20230724,153700,6930565450,11890,11890,11890,11890,0
|
|
20230724,153600,6930565450,11890,11890,11890,11890,0
|
|
20230724,153500,6930565450,11890,11890,11890,11890,0
|
|
20230724,153400,6930565450,11890,11890,11890,11890,0
|
|
20230724,153300,6930565450,11890,11890,11890,11890,0
|
|
20230724,153200,6930565450,11890,11890,11890,11890,0
|
|
20230724,153100,6930565450,11890,11890,11890,11890,0
|
|
20230724,153000,6930565450,11890,11890,11890,11890,15476
|
|
20230724,152900,6838560630,11950,11950,11950,11950,0
|
|
20230724,152800,6838560630,11950,11950,11950,11950,0
|
|
20230724,152700,6838560630,11950,11950,11950,11950,0
|
|
20230724,152600,6838560630,11950,11950,11950,11950,0
|
|
20230724,152500,6838560630,11950,11950,11950,11950,0
|
|
20230724,152400,6838560630,11950,11950,11950,11950,0
|
|
20230724,152300,6838560630,11950,11950,11950,11950,0
|
|
20230724,152200,6838560630,11950,11950,11950,11950,0
|
|
20230724,152100,6838560630,11950,11950,11950,11950,0
|
|
20230724,152000,6838560630,11950,11950,11950,11950,0
|
|
20230724,151900,6838560630,11950,11930,11970,11930,7476
|
|
20230724,151800,6749199260,11930,11930,11940,11930,2325
|
|
20230724,151700,6721456190,11930,11920,11930,11920,2339
|
|
20230724,151600,6693568840,11920,11920,11930,11920,155
|
|
20230724,151500,6691721170,11930,11930,11930,11910,351
|
|
20230724,151400,6687534740,11910,11900,11930,11900,1005
|
|
20230724,151300,6675564520,11900,11930,11930,11890,286
|
|
20230724,151200,6672162990,11930,11920,11940,11880,900
|
|
20230724,151100,6661458140,11910,11900,11910,11890,3625
|
|
20230724,151000,6618328190,11910,11880,11910,11880,2848
|
|
20230724,150900,6584457180,11880,11890,11900,11880,1450
|
|
20230724,150800,6567231080,11890,11900,11900,11880,2080
|
|
20230724,150700,6542512290,11900,11890,11900,11890,212
|
|
20230724,150600,6539990550,11900,11900,11900,11900,456
|
|
20230724,150500,6534564150,11880,11890,11910,11880,1171
|
|
20230724,150400,6520636130,11900,11900,11900,11890,1032
|
|
20230724,150300,6508364930,11880,11880,11900,11880,1426
|
|
20230724,150200,6491417250,11880,11910,11910,11880,1118
|
|
20230724,150100,6478134220,11890,11890,11910,11880,3196
|
|
20230724,150000,6440128730,11890,11870,11900,11860,1146
|
|
20230724,145900,6426521680,11870,11880,11900,11870,2554
|
|
20230724,145800,6396181520,11880,11880,11900,11870,1891
|
|
20230724,145700,6373712730,11880,11890,11900,11880,1067
|
|
20230724,145600,6361033970,11900,11890,11900,11870,1354
|
|
20230724,145500,6344945190,11890,11890,11900,11880,399
|
|
20230724,145400,6340202240,11890,11920,11920,11890,902
|
|
20230724,145300,6329472340,11910,11910,11910,11910,85
|
|
20230724,145200,6328459990,11920,11910,11920,11910,182
|
|
20230724,145100,6326292350,11930,11900,11930,11880,1268
|
|
20230724,145000,6311209630,11900,11900,11910,11900,352
|
|
20230724,144900,6307020410,11900,11920,11920,11900,575
|
|
20230724,144800,6300172430,11930,11920,11930,11920,126
|
|
20230724,144700,6298669750,11930,11920,11930,11910,1808
|
|
20230724,144600,6277136320,11930,11930,11930,11920,320
|
|
20230724,144500,6273321720,11930,11920,11930,11910,324
|
|
20230724,144400,6269458580,11920,11900,11920,11900,87
|
|
20230724,144300,6268423260,11920,11920,11920,11870,2565
|
|
20230724,144200,6237941300,11920,11920,11920,11920,30
|
|
20230724,144100,6237583700,11920,11910,11930,11900,1461
|
|
20230724,144000,6220194350,11910,11920,11930,11910,345
|
|
20230724,143900,6216083400,11930,11930,11930,11900,2891
|
|
20230724,143800,6181652010,11920,11930,11930,11920,603
|
|
20230724,143700,6174464220,11920,11920,11940,11890,1425
|
|
20230724,143600,6157484090,11920,11910,11930,11910,853
|
|
20230724,143500,6147313100,11910,11930,11930,11910,505
|
|
20230724,143400,6141296420,11910,11900,11930,11900,588
|
|
20230724,143300,6134295630,11930,11930,11930,11900,650
|
|
20230724,143200,6126555420,11940,11950,11950,11930,638
|
|
20230724,143100,6118937700,11950,11930,11950,11900,51
|
|
20230724,143000,6118330540,11960,11960,11960,11900,251
|
|
20230724,142900,6115334850,11960,11930,11960,11900,3701
|
|
20230724,142800,6071291790,11960,11920,11960,11920,266
|
|
20230724,142700,6068118700,11920,11950,11950,11920,157
|
|
20230724,142600,6066247110,11950,11950,11950,11950,279
|
|
20230724,142500,6062913060,11960,11960,11970,11950,1178
|
|
20230724,142400,6048824570,11960,11960,11960,11960,0
|
|
20230724,142300,6048824570,11960,11950,11960,11900,3981
|
|
20230724,142200,6001403200,11970,11960,11970,11950,377
|
|
20230724,142100,5996896010,11970,11970,11970,11940,44
|
|
20230724,142000,5996370110,11940,11930,11970,11930,289
|
|
20230724,141900,5992920300,11970,11970,11970,11930,120
|
|
20230724,141800,5991487910,11970,11970,11970,11920,506
|
|
20230724,141700,5985455130,11970,11950,11970,11930,301
|
|
20230724,141600,5981859200,11970,11970,11970,11940,302
|
|
20230724,141500,5978249960,11970,11980,11990,11970,47
|
|
20230724,141400,5977687340,11990,11980,11990,11960,102
|
|
20230724,141300,5976466990,11990,11990,11990,11990,221
|
|
20230724,141200,5973817200,11990,11990,11990,11990,1
|
|
20230724,141100,5973805210,11960,11970,11970,11960,1033
|
|
20230724,141000,5961443220,11970,11960,11970,11960,711
|
|
20230724,140900,5952939020,11970,11970,11990,11960,176
|
|
20230724,140800,5950832280,11970,11960,11990,11950,497
|
|
20230724,140700,5944889160,11990,11990,11990,11990,200
|
|
20230724,140600,5942491160,11990,11990,12000,11980,322
|
|
20230724,140500,5938631370,11980,11980,11980,11970,535
|
|
20230724,140400,5932223070,11980,11970,11980,11970,1420
|
|
20230724,140300,5915212470,11980,11940,11980,11940,1964
|
|
20230724,140200,5891735620,11940,11930,11960,11930,761
|
|
20230724,140100,5882655260,11930,11950,11960,11930,2274
|
|
20230724,140000,5855507100,11960,11960,11960,11960,173
|
|
20230724,135900,5853438020,11970,11960,11970,11950,520
|
|
20230724,135800,5847218900,11970,11950,11970,11950,1138
|
|
20230724,135700,5833618780,11930,11940,11950,11930,355
|
|
20230724,135600,5829381330,11940,11950,11950,11940,282
|
|
20230724,135500,5826011930,11950,11950,11950,11940,730
|
|
20230724,135400,5817295660,11950,11920,11950,11910,737
|
|
20230724,135300,5808500700,11930,11900,11930,11900,2109
|
|
20230724,135200,5783376270,11910,11890,11910,11890,64
|
|
20230724,135100,5782614270,11880,11900,11920,11880,3195
|
|
20230724,135000,5744624580,11890,11910,11910,11890,179
|
|
20230724,134900,5742494480,11900,11900,11900,11900,1292
|
|
20230724,134800,5727119680,11920,11910,11920,11910,349
|
|
20230724,134700,5722961990,11910,11900,11910,11900,308
|
|
20230724,134600,5719293720,11900,11910,11910,11900,288
|
|
20230724,134500,5715866500,11900,11910,11910,11900,216
|
|
20230724,134400,5713296090,11910,11920,11920,11910,163
|
|
20230724,134300,5711354290,11910,11930,11930,11910,51
|
|
20230724,134200,5710746640,11940,11910,11940,11880,2036
|
|
20230724,134100,5686537250,11950,11900,11950,11890,3010
|
|
20230724,134000,5650729610,11900,11900,11950,11900,1275
|
|
20230724,133900,5635557060,11900,11920,11950,11900,6376
|
|
20230724,133800,5559620110,11930,11980,11980,11920,764
|
|
20230724,133700,5550507550,11980,11940,11980,11910,1639
|
|
20230724,133600,5530956200,11980,11930,11980,11920,5809
|
|
20230724,133500,5461543700,11960,11950,11970,11930,885
|
|
20230724,133400,5450983440,11970,11970,11970,11960,4
|
|
20230724,133300,5450935570,11930,11980,11980,11930,46
|
|
20230724,133200,5450385050,11980,11960,11980,11930,1720
|
|
20230724,133100,5429842460,11980,11960,11980,11960,992
|
|
20230724,133000,5417977840,11960,11980,11980,11960,173
|
|
20230724,132900,5415906760,11950,11950,11950,11950,10
|
|
20230724,132800,5415787260,11950,11970,11970,11950,3422
|
|
20230724,132700,5374877280,11970,11970,11980,11970,1064
|
|
20230724,132600,5362141180,11980,11980,11980,11970,2570
|
|
20230724,132500,5331376520,11980,12000,12000,11980,1303
|
|
20230724,132400,5315761430,12000,12010,12010,12000,937
|
|
20230724,132300,5304516080,12020,12010,12020,12010,848
|
|
20230724,132200,5294331560,12010,12000,12010,12000,498
|
|
20230724,132100,5288352180,12000,12010,12010,12000,959
|
|
20230724,132000,5276843820,12010,12010,12010,12010,6
|
|
20230724,131900,5276771760,12010,12000,12010,11990,304
|
|
20230724,131800,5273125600,12010,12000,12010,11990,227
|
|
20230724,131700,5270401830,12030,12000,12030,12000,658
|
|
20230724,131600,5262505800,12040,12040,12040,12040,0
|
|
20230724,131500,5262505800,12040,12020,12040,12010,479
|
|
20230724,131400,5256752870,12040,12040,12040,12030,28
|
|
20230724,131300,5256415980,12040,12040,12040,12000,503
|
|
20230724,131200,5250379860,12030,11990,12030,11990,1062
|
|
20230724,131100,5237623810,11990,12000,12000,11980,3820
|
|
20230724,131000,5191849240,11990,12020,12020,11990,1060
|
|
20230724,130900,5179129790,12020,12010,12020,12000,283
|
|
20230724,130800,5175730970,12020,12030,12030,12020,349
|
|
20230724,130700,5171534060,12030,12020,12030,12020,41
|
|
20230724,130600,5171041230,12040,12030,12040,12020,495
|
|
20230724,130500,5165086470,12040,12050,12050,12040,871
|
|
20230724,130400,5154594140,12050,12010,12060,12010,5510
|
|
20230724,130300,5088258260,12020,12010,12020,12010,2826
|
|
20230724,130200,5054303350,12000,12000,12000,12000,114
|
|
20230724,130100,5052935350,11990,12000,12010,11990,1786
|
|
20230724,130000,5031513320,11990,12000,12000,11990,92
|
|
20230724,125900,5030410230,12000,12000,12000,11990,124
|
|
20230724,125800,5028923400,12000,12000,12000,12000,6
|
|
20230724,125700,5028851400,12010,12010,12010,11990,1329
|
|
20230724,125600,5012907050,12010,12000,12010,12000,301
|
|
20230724,125500,5009293040,12010,12000,12010,12000,396
|
|
20230724,125400,5004540880,12000,12010,12010,12000,60
|
|
20230724,125300,5003820780,12010,12010,12020,12010,75
|
|
20230724,125200,5002920020,12010,12000,12010,12000,1001
|
|
20230724,125100,4990908010,12010,12010,12010,12000,24
|
|
20230724,125000,4990619780,12000,12010,12010,12000,310
|
|
20230724,124900,4986899680,12010,12030,12040,12010,1106
|
|
20230724,124800,4973589820,12010,12010,12010,12010,9
|
|
20230724,124700,4973481730,12010,12010,12010,12010,631
|
|
20230724,124600,4965903420,12010,12040,12040,12010,764
|
|
20230724,124500,4956719950,12010,12010,12010,12010,50
|
|
20230724,124400,4956119450,12040,12010,12040,12010,5
|
|
20230724,124300,4956059280,12010,12010,12030,12010,553
|
|
20230724,124200,4949417650,12010,12000,12010,12000,85
|
|
20230724,124100,4948397550,12000,12010,12010,12000,249
|
|
20230724,124000,4945409390,12000,12000,12010,12000,2751
|
|
20230724,123900,4912395720,12000,12020,12020,12000,988
|
|
20230724,123800,4900537150,12020,12020,12020,12020,211
|
|
20230724,123700,4898000930,12010,12010,12010,12010,160
|
|
20230724,123600,4896079330,12010,12020,12020,12010,265
|
|
20230724,123500,4892894340,12010,12010,12010,12010,700
|
|
20230724,123400,4884487340,12030,12030,12030,12030,500
|
|
20230724,123300,4878472340,12030,12030,12030,12030,1
|
|
20230724,123200,4878460310,12020,12030,12030,12010,2131
|
|
20230724,123100,4852854580,12030,12030,12030,12030,0
|
|
20230724,123000,4852854580,12030,12030,12030,12030,73
|
|
20230724,122900,4851976390,12070,12070,12070,12070,0
|
|
20230724,122800,4851976390,12070,12070,12070,12070,0
|
|
20230724,122700,4851976390,12070,12070,12070,12070,0
|
|
20230724,122600,4851976390,12070,12020,12070,12020,1143
|
|
20230724,122500,4838237480,12020,12020,12020,12020,363
|
|
20230724,122400,4833874220,12020,12020,12030,12020,147
|
|
20230724,122300,4832107270,12020,12020,12020,12020,533
|
|
20230724,122200,4825700610,12020,12070,12070,12020,574
|
|
20230724,122100,4818795930,12080,12080,12080,12080,0
|
|
20230724,122000,4818795930,12080,12030,12080,12020,558
|
|
20230724,121900,4812086420,12080,12070,12080,12030,469
|
|
20230724,121800,4806434410,12080,12040,12080,12040,4354
|
|
20230724,121700,4753931190,12000,12000,12040,11970,6036
|
|
20230724,121600,4681555740,12000,12000,12040,12000,677
|
|
20230724,121500,4673431700,12000,12040,12040,12000,494
|
|
20230724,121400,4667502900,12050,12050,12050,12050,161
|
|
20230724,121300,4665562850,12050,12000,12050,12000,51
|
|
20230724,121200,4664950800,12000,12060,12060,12000,433
|
|
20230724,121100,4659744840,12060,12060,12060,12060,0
|
|
20230724,121000,4659744840,12060,12000,12060,12000,40
|
|
20230724,120900,4659264660,12060,12060,12060,12060,10
|
|
20230724,120800,4659144060,12060,12060,12060,12000,24
|
|
20230724,120700,4658854680,12060,11990,12060,11980,259
|
|
20230724,120600,4655748370,11990,12000,12060,11990,793
|
|
20230724,120500,4646224780,12060,12020,12070,11990,8755
|
|
20230724,120400,4541177380,12070,12030,12070,12010,631
|
|
20230724,120300,4533590830,12040,12060,12060,12040,128
|
|
20230724,120200,4532048840,12070,12070,12070,12070,14
|
|
20230724,120100,4531879860,12080,12080,12080,12080,3
|
|
20230724,120000,4531843620,12080,12080,12080,12070,26
|
|
20230724,115900,4531529640,12080,12080,12080,12080,9
|
|
20230724,115800,4531420920,12080,12080,12080,12060,234
|
|
20230724,115700,4528594360,12080,12080,12080,12080,201
|
|
20230724,115600,4526166280,12020,12040,12040,12020,876
|
|
20230724,115500,4515629570,12070,12070,12080,12040,260
|
|
20230724,115400,4512493800,12070,12040,12070,12030,1031
|
|
20230724,115300,4500082600,12080,12080,12080,12080,248
|
|
20230724,115200,4497086760,12100,12080,12100,12080,404
|
|
20230724,115100,4492202600,12100,12100,12100,12070,3
|
|
20230724,115000,4492166330,12070,12070,12070,12030,204
|
|
20230724,114900,4489704090,12070,12060,12070,12020,1724
|
|
20230724,114800,4468967580,12070,12070,12070,12050,352
|
|
20230724,114700,4464719760,12100,12090,12100,12020,1572
|
|
20230724,114600,4445717160,12090,12080,12090,12080,113
|
|
20230724,114500,4444351000,12090,12060,12090,12000,5625
|
|
20230724,114400,4376732390,12100,12040,12100,12040,310
|
|
20230724,114300,4372999390,12100,12030,12100,12030,966
|
|
20230724,114200,4361318990,12030,12020,12090,12020,2539
|
|
20230724,114100,4330724290,12030,12070,12100,12030,6683
|
|
20230724,114000,4250300450,12100,12070,12100,12060,51
|
|
20230724,113900,4249685340,12060,12080,12080,12060,879
|
|
20230724,113800,4239075110,12080,12090,12100,12080,2515
|
|
20230724,113700,4208693820,12090,12100,12100,12090,255
|
|
20230724,113600,4205610320,12100,12110,12110,12100,53
|
|
20230724,113500,4204968990,12100,12110,12110,12100,16
|
|
20230724,113400,4204775330,12120,12110,12120,12110,304
|
|
20230724,113300,4201092880,12120,12130,12130,12120,9
|
|
20230724,113200,4200983790,12130,12130,12130,12120,81
|
|
20230724,113100,4200001560,12130,12130,12130,12130,5
|
|
20230724,113000,4199940910,12150,12100,12150,12080,2991
|
|
20230724,112900,4163656610,12090,12130,12130,12090,899
|
|
20230724,112800,4152764320,12130,12100,12130,12100,2372
|
|
20230724,112700,4124028040,12100,12120,12120,12080,103
|
|
20230724,112600,4122783700,12120,12130,12130,12120,871
|
|
20230724,112500,4112224120,12120,12100,12120,12100,1157
|
|
20230724,112400,4098203430,12100,12100,12110,12100,955
|
|
20230724,112300,4086643220,12100,12100,12120,12100,2024
|
|
20230724,112200,4062150440,12100,12050,12120,12050,2803
|
|
20230724,112100,4028304240,12050,12110,12110,12050,1202
|
|
20230724,112000,4013820020,12080,12110,12110,12040,342
|
|
20230724,111900,4009686890,12100,12080,12110,12080,2854
|
|
20230724,111800,3975209480,12100,12100,12100,12100,0
|
|
20230724,111700,3975209480,12100,12100,12120,12050,665
|
|
20230724,111600,3967157880,12050,12050,12050,12050,759
|
|
20230724,111500,3958011930,12040,12100,12130,12040,179
|
|
20230724,111400,3955853770,12060,12060,12130,12060,201
|
|
20230724,111300,3953429570,12070,12070,12140,12070,520
|
|
20230724,111200,3947132440,12070,12040,12070,12030,3594
|
|
20230724,111100,3903837250,12040,12030,12040,12030,272
|
|
20230724,111000,3900564630,12040,12040,12050,12030,2664
|
|
20230724,110900,3868508810,12050,12040,12050,12030,805
|
|
20230724,110800,3858822900,12050,12040,12050,12030,1513
|
|
20230724,110700,3840611450,12050,12050,12060,12040,1515
|
|
20230724,110600,3822356330,12060,12060,12060,12050,3235
|
|
20230724,110500,3783353230,12060,12070,12070,12060,1317
|
|
20230724,110400,3767469400,12070,12130,12130,12070,84
|
|
20230724,110300,3766452460,12060,12100,12100,12060,1188
|
|
20230724,110200,3752112680,12140,12100,12140,12100,1108
|
|
20230724,110100,3738675380,12100,12100,12110,12100,210
|
|
20230724,110000,3736134360,12100,12090,12100,12090,295
|
|
20230724,105900,3732565210,12090,12090,12090,12090,42
|
|
20230724,105800,3732057430,12090,12090,12090,12090,795
|
|
20230724,105700,3722445880,12100,12070,12100,12070,2
|
|
20230724,105600,3722421710,12070,12070,12070,12070,51
|
|
20230724,105500,3721806140,12070,12070,12070,12050,1250
|
|
20230724,105400,3706740320,12070,12070,12070,12060,526
|
|
20230724,105300,3700392550,12070,12070,12070,12060,1675
|
|
20230724,105200,3680180670,12100,12080,12100,12070,671
|
|
20230724,105100,3672078980,12090,12090,12090,12090,62
|
|
20230724,105000,3671329400,12090,12080,12090,12080,1310
|
|
20230724,104900,3655495260,12090,12090,12090,12050,2551
|
|
20230724,104800,3624675630,12090,12100,12100,12080,1168
|
|
20230724,104700,3610547540,12110,12090,12110,12090,191
|
|
20230724,104600,3608236520,12100,12080,12140,12070,20
|
|
20230724,104500,3607994610,12070,12070,12140,12060,316
|
|
20230724,104400,3604180420,12070,12100,12140,12070,13
|
|
20230724,104300,3604023140,12100,12100,12100,12100,518
|
|
20230724,104200,3597755340,12140,12140,12140,12140,3
|
|
20230724,104100,3597718920,12160,12150,12160,12150,203
|
|
20230724,104000,3595252440,12160,12140,12160,12060,797
|
|
20230724,103900,3585627960,12160,12160,12160,12160,68
|
|
20230724,103800,3584801080,12160,12150,12160,12140,124
|
|
20230724,103700,3583295690,12170,12170,12170,12160,43
|
|
20230724,103600,3582772410,12170,12140,12170,12140,823
|
|
20230724,103500,3572756570,12140,12120,12170,12100,525
|
|
20230724,103400,3566374520,12120,12100,12120,12100,2764
|
|
20230724,103300,3532929780,12100,12100,12100,12060,1199
|
|
20230724,103200,3518446950,12100,12100,12100,12060,1549
|
|
20230724,103100,3499733060,12100,12060,12100,12060,9
|
|
20230724,103000,3499624200,12060,12070,12070,12060,135
|
|
20230724,102900,3497995570,12100,12070,12100,12070,730
|
|
20230724,102800,3489178440,12070,12070,12070,12060,421
|
|
20230724,102700,3484097520,12070,12120,12120,12070,287
|
|
20230724,102600,3480628390,12120,12120,12120,12120,50
|
|
20230724,102500,3480022390,12120,12050,12120,12050,2408
|
|
20230724,102400,3450972060,12050,12080,12080,12050,984
|
|
20230724,102300,3439098760,12070,12080,12120,12070,148
|
|
20230724,102200,3437309140,12090,12120,12120,12090,2696
|
|
20230724,102100,3404700440,12190,12200,12210,12120,337
|
|
20230724,102000,3400611990,12200,12160,12210,12150,582
|
|
20230724,101900,3393529700,12220,12220,12220,12220,3
|
|
20230724,101800,3393493040,12230,12170,12230,12160,264
|
|
20230724,101700,3390277400,12180,12190,12240,12170,476
|
|
20230724,101600,3384478820,12250,12260,12260,12250,704
|
|
20230724,101500,3375854620,12260,12200,12270,12130,3745
|
|
20230724,101400,3330129760,12130,12150,12230,12090,9694
|
|
20230724,101300,3212065050,12140,12100,12140,12090,3045
|
|
20230724,101200,3175131880,12130,12130,12140,12100,211
|
|
20230724,101100,3172576850,12130,12100,12130,12100,62
|
|
20230724,101000,3171825410,12120,12020,12120,12020,1391
|
|
20230724,100900,3155020820,12020,12070,12070,12020,610
|
|
20230724,100800,3147683650,12090,12020,12090,12020,155
|
|
20230724,100700,3145819640,12000,12090,12100,12000,11838
|
|
20230724,100600,3003437710,12090,12060,12090,12050,1355
|
|
20230724,100500,2987079630,12100,12060,12100,12060,752
|
|
20230724,100400,2978010430,12060,12060,12100,12060,857
|
|
20230724,100300,2967674970,12100,12080,12100,12060,2300
|
|
20230724,100200,2939922960,12100,12100,12100,12100,10
|
|
20230724,100100,2939801960,12100,12090,12100,12070,2186
|
|
20230724,100000,2913413290,12100,12090,12100,12080,1805
|
|
20230724,095900,2891591510,12100,12120,12120,12100,686
|
|
20230724,095800,2883288010,12140,12140,12140,12120,38
|
|
20230724,095700,2882826810,12140,12140,12160,12140,20
|
|
20230724,095600,2882583930,12140,12090,12160,12090,7498
|
|
20230724,095500,2791624820,12080,12060,12110,12060,1349
|
|
20230724,095400,2775343810,12060,12090,12120,12060,3486
|
|
20230724,095300,2733242830,12090,12130,12130,12090,1247
|
|
20230724,095200,2718134270,12120,12110,12130,12100,1334
|
|
20230724,095100,2701979070,12120,12130,12140,12120,377
|
|
20230724,095000,2697406930,12130,12130,12150,12130,293
|
|
20230724,094900,2693851970,12140,12130,12140,12130,414
|
|
20230724,094800,2688827010,12140,12120,12140,12100,713
|
|
20230724,094700,2680184080,12120,12130,12130,12090,286
|
|
20230724,094600,2676723410,12100,12130,12130,12100,341
|
|
20230724,094500,2672591910,12130,12140,12150,12130,2289
|
|
20230724,094400,2644802550,12140,12150,12150,12100,22
|
|
20230724,094300,2644535980,12100,12150,12160,12100,428
|
|
20230724,094200,2639343860,12150,12070,12150,12060,2869
|
|
20230724,094100,2604561830,12090,12090,12120,12070,516
|
|
20230724,094000,2598329560,12090,12080,12130,12080,233
|
|
20230724,093900,2595513550,12130,12130,12130,12050,337
|
|
20230724,093800,2591451820,12050,12150,12160,12050,812
|
|
20230724,093700,2581656210,12010,12160,12170,12010,7493
|
|
20230724,093600,2491336540,12170,12160,12170,12110,249
|
|
20230724,093500,2488313930,12160,12160,12160,12130,2630
|
|
20230724,093400,2456355600,12160,12170,12180,12160,1191
|
|
20230724,093300,2441869920,12170,12170,12180,12160,1099
|
|
20230724,093200,2428499160,12160,12120,12170,12100,1577
|
|
20230724,093100,2409324840,12120,12130,12140,12100,1821
|
|
20230724,093000,2387265960,12130,12120,12150,12120,87
|
|
20230724,092900,2386210510,12120,12160,12170,12120,258
|
|
20230724,092800,2383073420,12160,12130,12170,12120,1079
|
|
20230724,092700,2369985540,12140,12160,12170,12130,1508
|
|
20230724,092600,2351649470,12150,12120,12150,12100,8134
|
|
20230724,092500,2253002320,12120,12120,12130,12100,2645
|
|
20230724,092400,2220941120,12120,12010,12130,11990,22356
|
|
20230724,092300,1950809930,12020,12030,12030,11980,868
|
|
20230724,092200,1940401000,12030,12030,12050,11970,890
|
|
20230724,092100,1929702500,12050,11930,12050,11930,5605
|
|
20230724,092000,1862594500,11920,11910,11930,11910,1036
|
|
20230724,091900,1850241600,11910,11930,11930,11910,1121
|
|
20230724,091800,1836870960,11930,11910,11940,11880,4532
|
|
20230724,091700,1782901260,11880,11920,11920,11860,6444
|
|
20230724,091600,1706327960,11920,11930,11930,11900,2182
|
|
20230724,091500,1680306430,11930,11870,11930,11870,11573
|
|
20230724,091400,1542662270,11870,11900,11900,11860,3599
|
|
20230724,091300,1499931720,11900,11890,11920,11860,2673
|
|
20230724,091200,1468138440,11860,11860,11900,11860,3827
|
|
20230724,091100,1422690710,11860,11890,11890,11830,1073
|
|
20230724,091000,1409967800,11890,11840,11900,11810,1439
|
|
20230724,090900,1392909150,11860,11800,11860,11800,8279
|
|
20230724,090800,1295060780,11830,11850,11860,11780,9698
|
|
20230724,090700,1180307600,11900,11930,11960,11850,14772
|
|
20230724,090600,1004423450,11930,11960,11960,11920,8693
|
|
20230724,090500,900611900,11940,12030,12030,11940,10561
|
|
20230724,090400,774127770,12030,11960,12030,11950,6710
|
|
20230724,090300,693815350,11960,12080,12080,11950,19345
|
|
20230724,090200,461781410,12040,12130,12140,12000,20846
|
|
20230724,090100,210552320,12130,12210,12230,12120,9557
|
|
20230724,090000,94125360,12210,12240,12260,12210,6743
|