631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192800,1886278530,10130,10130,10130,10130,1426
|
|
20230724,192700,1886278530,10130,10130,10130,10130,0
|
|
20230724,192600,1886278530,10130,10130,10130,10130,0
|
|
20230724,192500,1886278530,10130,10130,10130,10130,0
|
|
20230724,192400,1886278530,10130,10130,10130,10130,0
|
|
20230724,192300,1886278530,10130,10130,10130,10130,0
|
|
20230724,192200,1886278530,10130,10130,10130,10130,0
|
|
20230724,192100,1886278530,10130,10130,10130,10130,0
|
|
20230724,192000,1886278530,10130,10130,10130,10130,0
|
|
20230724,191900,1886278530,10130,10130,10130,10130,0
|
|
20230724,191800,1886278530,10130,10130,10130,10130,0
|
|
20230724,191700,1886278530,10130,10130,10130,10130,0
|
|
20230724,191600,1886278530,10130,10130,10130,10130,0
|
|
20230724,191500,1886278530,10130,10130,10130,10130,0
|
|
20230724,191400,1886278530,10130,10130,10130,10130,0
|
|
20230724,191300,1886278530,10130,10130,10130,10130,0
|
|
20230724,191200,1886278530,10130,10130,10130,10130,0
|
|
20230724,191100,1886278530,10130,10130,10130,10130,0
|
|
20230724,191000,1886278530,10130,10130,10130,10130,0
|
|
20230724,190900,1886278530,10130,10130,10130,10130,0
|
|
20230724,190800,1886278530,10130,10130,10130,10130,0
|
|
20230724,190700,1886278530,10130,10130,10130,10130,0
|
|
20230724,190600,1886278530,10130,10130,10130,10130,0
|
|
20230724,190500,1886278530,10130,10130,10130,10130,0
|
|
20230724,190400,1886278530,10130,10130,10130,10130,0
|
|
20230724,190300,1886278530,10130,10130,10130,10130,0
|
|
20230724,190200,1886278530,10130,10130,10130,10130,0
|
|
20230724,190100,1886278530,10130,10130,10130,10130,0
|
|
20230724,190000,1886278530,10130,10130,10130,10130,0
|
|
20230724,185900,1886278530,10130,10130,10130,10130,0
|
|
20230724,185800,1886278530,10130,10130,10130,10130,1426
|
|
20230724,185700,1886278530,10130,10130,10130,10130,0
|
|
20230724,185600,1886278530,10130,10130,10130,10130,0
|
|
20230724,185500,1886278530,10130,10130,10130,10130,0
|
|
20230724,185400,1886278530,10130,10130,10130,10130,0
|
|
20230724,185300,1886278530,10130,10130,10130,10130,0
|
|
20230724,185200,1886278530,10130,10130,10130,10130,0
|
|
20230724,185100,1886278530,10130,10130,10130,10130,0
|
|
20230724,185000,1886278530,10130,10130,10130,10130,0
|
|
20230724,184900,1886278530,10130,10130,10130,10130,0
|
|
20230724,184800,1886278530,10130,10130,10130,10130,0
|
|
20230724,184700,1886278530,10130,10130,10130,10130,0
|
|
20230724,184600,1886278530,10130,10130,10130,10130,0
|
|
20230724,184500,1886278530,10130,10130,10130,10130,0
|
|
20230724,184400,1886278530,10130,10130,10130,10130,0
|
|
20230724,184300,1886278530,10130,10130,10130,10130,0
|
|
20230724,184200,1886278530,10130,10130,10130,10130,0
|
|
20230724,184100,1886278530,10130,10130,10130,10130,0
|
|
20230724,184000,1886278530,10130,10130,10130,10130,0
|
|
20230724,183900,1886278530,10130,10130,10130,10130,0
|
|
20230724,183800,1886278530,10130,10130,10130,10130,0
|
|
20230724,183700,1886278530,10130,10130,10130,10130,0
|
|
20230724,183600,1886278530,10130,10130,10130,10130,0
|
|
20230724,183500,1886278530,10130,10130,10130,10130,0
|
|
20230724,183400,1886278530,10130,10130,10130,10130,0
|
|
20230724,183300,1886278530,10130,10130,10130,10130,0
|
|
20230724,183200,1886278530,10130,10130,10130,10130,0
|
|
20230724,183100,1886278530,10130,10130,10130,10130,0
|
|
20230724,183000,1886278530,10130,10130,10130,10130,0
|
|
20230724,182900,1886278530,10130,10130,10130,10130,0
|
|
20230724,182800,1886278530,10130,10130,10130,10130,1426
|
|
20230724,182700,1886278530,10130,10130,10130,10130,0
|
|
20230724,182600,1886278530,10130,10130,10130,10130,0
|
|
20230724,182500,1886278530,10130,10130,10130,10130,0
|
|
20230724,182400,1886278530,10130,10130,10130,10130,0
|
|
20230724,182300,1886278530,10130,10130,10130,10130,0
|
|
20230724,182200,1886278530,10130,10130,10130,10130,0
|
|
20230724,182100,1886278530,10130,10130,10130,10130,0
|
|
20230724,182000,1886278530,10130,10130,10130,10130,0
|
|
20230724,181900,1886278530,10130,10130,10130,10130,0
|
|
20230724,181800,1886278530,10130,10130,10130,10130,0
|
|
20230724,181700,1886278530,10130,10130,10130,10130,0
|
|
20230724,181600,1886278530,10130,10130,10130,10130,0
|
|
20230724,181500,1886278530,10130,10130,10130,10130,0
|
|
20230724,181400,1886278530,10130,10130,10130,10130,0
|
|
20230724,181300,1886278530,10130,10130,10130,10130,0
|
|
20230724,181200,1886278530,10130,10130,10130,10130,0
|
|
20230724,181100,1886278530,10130,10130,10130,10130,0
|
|
20230724,181000,1886278530,10130,10130,10130,10130,0
|
|
20230724,180900,1886278530,10130,10130,10130,10130,0
|
|
20230724,180800,1886278530,10130,10130,10130,10130,0
|
|
20230724,180700,1886278530,10130,10130,10130,10130,0
|
|
20230724,180600,1886278530,10130,10130,10130,10130,0
|
|
20230724,180500,1886278530,10130,10130,10130,10130,0
|
|
20230724,180400,1886278530,10130,10130,10130,10130,0
|
|
20230724,180300,1886278530,10130,10130,10130,10130,0
|
|
20230724,180200,1886278530,10130,10130,10130,10130,0
|
|
20230724,180100,1886278530,10130,10130,10130,10130,0
|
|
20230724,180000,1886278530,10130,10130,10130,10130,0
|
|
20230724,175900,1886278530,10130,10130,10130,10130,0
|
|
20230724,175800,1886278530,10130,10130,10130,10130,1426
|
|
20230724,175700,1886278530,10130,10130,10130,10130,0
|
|
20230724,175600,1886278530,10130,10130,10130,10130,0
|
|
20230724,175500,1886278530,10130,10130,10130,10130,0
|
|
20230724,175400,1886278530,10130,10130,10130,10130,0
|
|
20230724,175300,1886278530,10130,10130,10130,10130,0
|
|
20230724,175200,1886278530,10130,10130,10130,10130,0
|
|
20230724,175100,1886278530,10130,10130,10130,10130,0
|
|
20230724,175000,1886278530,10130,10130,10130,10130,0
|
|
20230724,174900,1886278530,10130,10130,10130,10130,0
|
|
20230724,174800,1886278530,10130,10130,10130,10130,0
|
|
20230724,174700,1886278530,10130,10130,10130,10130,0
|
|
20230724,174600,1886278530,10130,10130,10130,10130,0
|
|
20230724,174500,1886278530,10130,10130,10130,10130,0
|
|
20230724,174400,1886278530,10130,10130,10130,10130,0
|
|
20230724,174300,1886278530,10130,10130,10130,10130,0
|
|
20230724,174200,1886278530,10130,10130,10130,10130,0
|
|
20230724,174100,1886278530,10130,10130,10130,10130,0
|
|
20230724,174000,1886278530,10130,10130,10130,10130,0
|
|
20230724,173900,1886278530,10130,10130,10130,10130,0
|
|
20230724,173800,1886278530,10130,10130,10130,10130,0
|
|
20230724,173700,1886278530,10130,10130,10130,10130,0
|
|
20230724,173600,1886278530,10130,10130,10130,10130,0
|
|
20230724,173500,1886278530,10130,10130,10130,10130,0
|
|
20230724,173400,1886278530,10130,10130,10130,10130,0
|
|
20230724,173300,1886278530,10130,10130,10130,10130,0
|
|
20230724,173200,1886278530,10130,10130,10130,10130,0
|
|
20230724,173100,1886278530,10130,10130,10130,10130,0
|
|
20230724,173000,1886278530,10130,10130,10130,10130,0
|
|
20230724,172900,1886278530,10130,10130,10130,10130,0
|
|
20230724,172800,1886278530,10130,10130,10130,10130,1426
|
|
20230724,172700,1886278530,10130,10130,10130,10130,0
|
|
20230724,172600,1886278530,10130,10130,10130,10130,0
|
|
20230724,172500,1886278530,10130,10130,10130,10130,0
|
|
20230724,172400,1886278530,10130,10130,10130,10130,0
|
|
20230724,172300,1886278530,10130,10130,10130,10130,0
|
|
20230724,172200,1886278530,10130,10130,10130,10130,0
|
|
20230724,172100,1886278530,10130,10130,10130,10130,0
|
|
20230724,172000,1886278530,10130,10130,10130,10130,0
|
|
20230724,171900,1886278530,10130,10130,10130,10130,0
|
|
20230724,171800,1886278530,10130,10130,10130,10130,0
|
|
20230724,171700,1886278530,10130,10130,10130,10130,0
|
|
20230724,171600,1886278530,10130,10130,10130,10130,0
|
|
20230724,171500,1886278530,10130,10130,10130,10130,0
|
|
20230724,171400,1886278530,10130,10130,10130,10130,0
|
|
20230724,171300,1886278530,10130,10130,10130,10130,0
|
|
20230724,171200,1886278530,10130,10130,10130,10130,0
|
|
20230724,171100,1886278530,10130,10130,10130,10130,0
|
|
20230724,171000,1886278530,10130,10130,10130,10130,0
|
|
20230724,170900,1886278530,10130,10130,10130,10130,0
|
|
20230724,170800,1886278530,10130,10130,10130,10130,0
|
|
20230724,170700,1886278530,10130,10130,10130,10130,0
|
|
20230724,170600,1886278530,10130,10130,10130,10130,0
|
|
20230724,170500,1886278530,10130,10130,10130,10130,0
|
|
20230724,170400,1886278530,10130,10130,10130,10130,0
|
|
20230724,170300,1886278530,10130,10130,10130,10130,0
|
|
20230724,170200,1886278530,10130,10130,10130,10130,0
|
|
20230724,170100,1886278530,10130,10130,10130,10130,0
|
|
20230724,170000,1886278530,10130,10130,10130,10130,0
|
|
20230724,165900,1886278530,10130,10130,10130,10130,0
|
|
20230724,165800,1886278530,10130,10130,10130,10130,1426
|
|
20230724,165700,1886278530,10130,10130,10130,10130,0
|
|
20230724,165600,1886278530,10130,10130,10130,10130,0
|
|
20230724,165500,1886278530,10130,10130,10130,10130,0
|
|
20230724,165400,1886278530,10130,10130,10130,10130,0
|
|
20230724,165300,1886278530,10130,10130,10130,10130,0
|
|
20230724,165200,1886278530,10130,10130,10130,10130,0
|
|
20230724,165100,1886278530,10130,10130,10130,10130,0
|
|
20230724,165000,1886278530,10130,10130,10130,10130,0
|
|
20230724,164900,1886278530,10130,10130,10130,10130,0
|
|
20230724,164800,1886278530,10130,10130,10130,10130,0
|
|
20230724,164700,1886278530,10130,10130,10130,10130,0
|
|
20230724,164600,1886278530,10130,10130,10130,10130,0
|
|
20230724,164500,1886278530,10130,10130,10130,10130,0
|
|
20230724,164400,1886278530,10130,10130,10130,10130,0
|
|
20230724,164300,1886278530,10130,10130,10130,10130,0
|
|
20230724,164200,1886278530,10130,10130,10130,10130,0
|
|
20230724,164100,1886278530,10130,10130,10130,10130,0
|
|
20230724,164000,1886278530,10130,10130,10130,10130,0
|
|
20230724,163900,1886278530,10130,10130,10130,10130,0
|
|
20230724,163800,1886278530,10130,10130,10130,10130,0
|
|
20230724,163700,1886278530,10130,10130,10130,10130,0
|
|
20230724,163600,1886278530,10130,10130,10130,10130,0
|
|
20230724,163500,1886278530,10130,10130,10130,10130,0
|
|
20230724,163400,1886278530,10130,10130,10130,10130,0
|
|
20230724,163300,1886278530,10130,10130,10130,10130,0
|
|
20230724,163200,1886278530,10130,10130,10130,10130,0
|
|
20230724,163100,1886278530,10130,10130,10130,10130,0
|
|
20230724,163000,1886278530,10130,10130,10130,10130,0
|
|
20230724,162900,1886278530,10130,10130,10130,10130,0
|
|
20230724,162800,1886278530,10130,10130,10130,10130,1426
|
|
20230724,162700,1886278530,10130,10130,10130,10130,0
|
|
20230724,162600,1886278530,10130,10130,10130,10130,0
|
|
20230724,162500,1886278530,10130,10130,10130,10130,0
|
|
20230724,162400,1886278530,10130,10130,10130,10130,0
|
|
20230724,162300,1886278530,10130,10130,10130,10130,0
|
|
20230724,162200,1886278530,10130,10130,10130,10130,0
|
|
20230724,162100,1886278530,10130,10130,10130,10130,0
|
|
20230724,162000,1886278530,10130,10130,10130,10130,0
|
|
20230724,161900,1886278530,10130,10130,10130,10130,0
|
|
20230724,161800,1886278530,10130,10130,10130,10130,0
|
|
20230724,161700,1886278530,10130,10130,10130,10130,0
|
|
20230724,161600,1886278530,10130,10130,10130,10130,0
|
|
20230724,161500,1886278530,10130,10130,10130,10130,0
|
|
20230724,161400,1886278530,10130,10130,10130,10130,0
|
|
20230724,161300,1886278530,10130,10130,10130,10130,0
|
|
20230724,161200,1886278530,10130,10130,10130,10130,0
|
|
20230724,161100,1886278530,10130,10130,10130,10130,0
|
|
20230724,161000,1886278530,10130,10130,10130,10130,0
|
|
20230724,160900,1886278530,10130,10130,10130,10130,0
|
|
20230724,160800,1886278530,10130,10130,10130,10130,0
|
|
20230724,160700,1886278530,10130,10130,10130,10130,0
|
|
20230724,160600,1886278530,10130,10130,10130,10130,0
|
|
20230724,160500,1886278530,10130,10130,10130,10130,0
|
|
20230724,160400,1886278530,10130,10130,10130,10130,0
|
|
20230724,160300,1886278530,10130,10130,10130,10130,0
|
|
20230724,160200,1886278530,10130,10130,10130,10130,0
|
|
20230724,160100,1886278530,10130,10130,10130,10130,0
|
|
20230724,160000,1886278530,10130,10130,10130,10130,0
|
|
20230724,155900,1886278530,10130,10130,10130,10130,0
|
|
20230724,155800,1886278530,10130,10130,10130,10130,1426
|
|
20230724,155700,1886278530,10130,10130,10130,10130,0
|
|
20230724,155600,1886278530,10130,10130,10130,10130,0
|
|
20230724,155500,1886278530,10130,10130,10130,10130,0
|
|
20230724,155400,1886278530,10130,10130,10130,10130,0
|
|
20230724,155300,1886278530,10130,10130,10130,10130,0
|
|
20230724,155200,1886278530,10130,10130,10130,10130,0
|
|
20230724,155100,1886278530,10130,10130,10130,10130,0
|
|
20230724,155000,1886278530,10130,10130,10130,10130,0
|
|
20230724,154900,1886278530,10130,10130,10130,10130,0
|
|
20230724,154800,1886278530,10130,10130,10130,10130,0
|
|
20230724,154700,1886278530,10130,10130,10130,10130,0
|
|
20230724,154600,1886278530,10130,10130,10130,10130,0
|
|
20230724,154500,1886278530,10130,10130,10130,10130,0
|
|
20230724,154400,1886278530,10130,10130,10130,10130,0
|
|
20230724,154300,1886278530,10130,10130,10130,10130,0
|
|
20230724,154200,1886278530,10130,10130,10130,10130,0
|
|
20230724,154100,1886278530,10130,10130,10130,10130,0
|
|
20230724,154000,1886278530,10130,10130,10130,10130,0
|
|
20230724,153900,1886278530,10130,10130,10130,10130,0
|
|
20230724,153800,1886278530,10130,10130,10130,10130,0
|
|
20230724,153700,1886278530,10130,10130,10130,10130,0
|
|
20230724,153600,1886278530,10130,10130,10130,10130,0
|
|
20230724,153500,1886278530,10130,10130,10130,10130,0
|
|
20230724,153400,1886278530,10130,10130,10130,10130,0
|
|
20230724,153300,1886278530,10130,10130,10130,10130,0
|
|
20230724,153200,1886278530,10130,10130,10130,10130,0
|
|
20230724,153100,1886278530,10130,10130,10130,10130,0
|
|
20230724,153000,1886278530,10130,10130,10130,10130,1426
|
|
20230724,152900,1871833150,10140,10140,10140,10140,0
|
|
20230724,152800,1871833150,10140,10140,10140,10140,0
|
|
20230724,152700,1871833150,10140,10140,10140,10140,0
|
|
20230724,152600,1871833150,10140,10140,10140,10140,0
|
|
20230724,152500,1871833150,10140,10140,10140,10140,0
|
|
20230724,152400,1871833150,10140,10140,10140,10140,0
|
|
20230724,152300,1871833150,10140,10140,10140,10140,0
|
|
20230724,152200,1871833150,10140,10140,10140,10140,0
|
|
20230724,152100,1871833150,10140,10140,10140,10140,0
|
|
20230724,152000,1871833150,10140,10140,10140,10140,0
|
|
20230724,151900,1871833150,10140,10140,10140,10140,1
|
|
20230724,151800,1871823010,10140,10140,10140,10140,0
|
|
20230724,151700,1871823010,10140,10140,10140,10140,1
|
|
20230724,151600,1871812870,10150,10150,10150,10150,0
|
|
20230724,151500,1871812870,10150,10150,10150,10150,0
|
|
20230724,151400,1871812870,10150,10150,10150,10150,0
|
|
20230724,151300,1871812870,10150,10150,10150,10150,0
|
|
20230724,151200,1871812870,10150,10150,10150,10150,0
|
|
20230724,151100,1871812870,10150,10150,10150,10150,3
|
|
20230724,151000,1871782420,10150,10090,10150,10090,17
|
|
20230724,150900,1871609930,10150,10150,10150,10150,0
|
|
20230724,150800,1871609930,10150,10100,10150,10100,123
|
|
20230724,150700,1870365960,10090,10090,10090,10090,0
|
|
20230724,150600,1870365960,10090,10100,10100,10090,3
|
|
20230724,150500,1870335680,10100,10100,10100,10100,0
|
|
20230724,150400,1870335680,10100,10100,10100,10100,2
|
|
20230724,150300,1870315480,10130,10130,10130,10130,0
|
|
20230724,150200,1870315480,10130,10130,10130,10130,99
|
|
20230724,150100,1869312610,10080,10080,10080,10080,0
|
|
20230724,150000,1869312610,10080,10080,10080,10080,100
|
|
20230724,145900,1868304610,10080,10140,10140,10080,702
|
|
20230724,145800,1861215460,10140,10140,10140,10140,5
|
|
20230724,145700,1861164760,10140,10140,10140,10140,1
|
|
20230724,145600,1861154620,10140,10140,10140,10140,0
|
|
20230724,145500,1861154620,10140,10140,10140,10140,2
|
|
20230724,145400,1861134340,10140,10090,10140,10090,2
|
|
20230724,145300,1861114110,10080,10140,10140,10080,8
|
|
20230724,145200,1861033410,10150,10150,10150,10150,6
|
|
20230724,145100,1860972510,10150,10090,10150,10080,1639
|
|
20230724,145000,1844436980,10090,10090,10090,10090,100
|
|
20230724,144900,1843427980,10090,10090,10090,10090,12
|
|
20230724,144800,1843306900,10090,10090,10090,10090,0
|
|
20230724,144700,1843306900,10090,10090,10090,10090,0
|
|
20230724,144600,1843306900,10090,10090,10090,10090,0
|
|
20230724,144500,1843306900,10090,10090,10090,10090,0
|
|
20230724,144400,1843306900,10090,10100,10100,10090,500
|
|
20230724,144300,1838261890,10090,10090,10090,10090,0
|
|
20230724,144200,1838261890,10090,10090,10090,10090,0
|
|
20230724,144100,1838261890,10090,10090,10090,10090,0
|
|
20230724,144000,1838261890,10090,10090,10090,10090,0
|
|
20230724,143900,1838261890,10090,10090,10090,10090,0
|
|
20230724,143800,1838261890,10090,10090,10090,10090,0
|
|
20230724,143700,1838261890,10090,10090,10090,10090,0
|
|
20230724,143600,1838261890,10090,10090,10090,10090,0
|
|
20230724,143500,1838261890,10090,10090,10090,10090,16
|
|
20230724,143400,1838100450,10090,10090,10090,10090,0
|
|
20230724,143300,1838100450,10090,10090,10090,10090,44
|
|
20230724,143200,1837656490,10090,10090,10090,10090,300
|
|
20230724,143100,1834629490,10090,10090,10090,10090,0
|
|
20230724,143000,1834629490,10090,10090,10090,10090,32
|
|
20230724,142900,1834306610,10090,10090,10090,10090,0
|
|
20230724,142800,1834306610,10090,10100,10100,10090,664
|
|
20230724,142700,1827603380,10100,10100,10100,10100,0
|
|
20230724,142600,1827603380,10100,10100,10100,10100,0
|
|
20230724,142500,1827603380,10100,10100,10100,10100,0
|
|
20230724,142400,1827603380,10100,10100,10100,10100,0
|
|
20230724,142300,1827603380,10100,10100,10100,10100,0
|
|
20230724,142200,1827603380,10100,10100,10100,10100,0
|
|
20230724,142100,1827603380,10100,10100,10100,10100,0
|
|
20230724,142000,1827603380,10100,10100,10100,10100,93
|
|
20230724,141900,1826664080,10090,10090,10090,10090,0
|
|
20230724,141800,1826664080,10090,10090,10090,10090,0
|
|
20230724,141700,1826664080,10090,10090,10090,10090,0
|
|
20230724,141600,1826664080,10090,10090,10090,10090,0
|
|
20230724,141500,1826664080,10090,10090,10090,10090,0
|
|
20230724,141400,1826664080,10090,10090,10090,10090,0
|
|
20230724,141300,1826664080,10090,10090,10090,10090,0
|
|
20230724,141200,1826664080,10090,10090,10090,10090,0
|
|
20230724,141100,1826664080,10090,10090,10090,10090,0
|
|
20230724,141000,1826664080,10090,10090,10090,10090,1
|
|
20230724,140900,1826653990,10090,10090,10090,10090,0
|
|
20230724,140800,1826653990,10090,10090,10090,10090,0
|
|
20230724,140700,1826653990,10090,10090,10090,10090,0
|
|
20230724,140600,1826653990,10090,10090,10090,10090,0
|
|
20230724,140500,1826653990,10090,10090,10090,10090,0
|
|
20230724,140400,1826653990,10090,10090,10090,10090,0
|
|
20230724,140300,1826653990,10090,10090,10090,10090,0
|
|
20230724,140200,1826653990,10090,10090,10090,10090,21
|
|
20230724,140100,1826442100,10090,10090,10090,10090,0
|
|
20230724,140000,1826442100,10090,10090,10090,10090,0
|
|
20230724,135900,1826442100,10090,10090,10090,10090,0
|
|
20230724,135800,1826442100,10090,10090,10090,10090,0
|
|
20230724,135700,1826442100,10090,10090,10090,10090,0
|
|
20230724,135600,1826442100,10090,10090,10090,10090,0
|
|
20230724,135500,1826442100,10090,10090,10090,10090,673
|
|
20230724,135400,1819651530,10090,10100,10150,10090,601
|
|
20230724,135300,1813562470,10090,10090,10090,10090,350
|
|
20230724,135200,1810030970,10090,10090,10090,10090,0
|
|
20230724,135100,1810030970,10090,10090,10090,10090,0
|
|
20230724,135000,1810030970,10090,10090,10090,10090,0
|
|
20230724,134900,1810030970,10090,10090,10090,10090,0
|
|
20230724,134800,1810030970,10090,10090,10090,10090,0
|
|
20230724,134700,1810030970,10090,10120,10130,10090,941
|
|
20230724,134600,1800517060,10080,10080,10080,10080,0
|
|
20230724,134500,1800517060,10080,10080,10080,10080,9
|
|
20230724,134400,1800426340,10070,10080,10080,10070,377
|
|
20230724,134300,1796627390,10080,10080,10080,10080,45
|
|
20230724,134200,1796173790,10120,10120,10120,10120,0
|
|
20230724,134100,1796173790,10120,10120,10120,10120,0
|
|
20230724,134000,1796173790,10120,10120,10120,10120,5
|
|
20230724,133900,1796123190,10090,10080,10090,10080,216
|
|
20230724,133800,1793945880,10080,10080,10080,10080,100
|
|
20230724,133700,1792937880,10070,10070,10070,10070,101
|
|
20230724,133600,1791920810,10080,10080,10080,10080,0
|
|
20230724,133500,1791920810,10080,10080,10080,10080,292
|
|
20230724,133400,1788977450,10080,10080,10080,10080,0
|
|
20230724,133300,1788977450,10080,10080,10080,10080,200
|
|
20230724,133200,1786961450,10110,10110,10110,10110,0
|
|
20230724,133100,1786961450,10110,10090,10110,10090,319
|
|
20230724,133000,1783739260,10090,10090,10090,10090,200
|
|
20230724,132900,1781721260,10110,10110,10110,10110,182
|
|
20230724,132800,1779881240,10110,10110,10110,10110,200
|
|
20230724,132700,1777859240,10080,10080,10080,10080,0
|
|
20230724,132600,1777859240,10080,10080,10080,10080,0
|
|
20230724,132500,1777859240,10080,10080,10080,10080,0
|
|
20230724,132400,1777859240,10080,10080,10080,10080,0
|
|
20230724,132300,1777859240,10080,10080,10080,10080,317
|
|
20230724,132200,1774663880,10080,10100,10100,10080,10
|
|
20230724,132100,1774563050,10130,10130,10130,10130,145
|
|
20230724,132000,1773094200,10150,10150,10150,10150,0
|
|
20230724,131900,1773094200,10150,10150,10150,10150,1
|
|
20230724,131800,1773084050,10120,10120,10120,10120,0
|
|
20230724,131700,1773084050,10120,10120,10120,10120,0
|
|
20230724,131600,1773084050,10120,10120,10120,10120,0
|
|
20230724,131500,1773084050,10120,10120,10120,10120,0
|
|
20230724,131400,1773084050,10120,10120,10120,10120,1
|
|
20230724,131300,1773073930,10130,10130,10130,10130,0
|
|
20230724,131200,1773073930,10130,10130,10130,10130,0
|
|
20230724,131100,1773073930,10130,10130,10130,10130,0
|
|
20230724,131000,1773073930,10130,10130,10130,10130,1
|
|
20230724,130900,1773063800,10140,10140,10140,10140,0
|
|
20230724,130800,1773063800,10140,10100,10140,10100,6
|
|
20230724,130700,1773003000,10140,10140,10140,10140,0
|
|
20230724,130600,1773003000,10140,10110,10140,10110,444
|
|
20230724,130500,1768505790,10110,10100,10110,10100,406
|
|
20230724,130400,1764404620,10080,10080,10080,10080,0
|
|
20230724,130300,1764404620,10080,10080,10080,10080,0
|
|
20230724,130200,1764404620,10080,10080,10080,10080,0
|
|
20230724,130100,1764404620,10080,10080,10080,10080,73
|
|
20230724,130000,1763668780,10080,10080,10080,10080,27
|
|
20230724,125900,1763396620,10080,10080,10080,10080,50
|
|
20230724,125800,1762892620,10080,10080,10080,10080,0
|
|
20230724,125700,1762892620,10080,10080,10080,10080,0
|
|
20230724,125600,1762892620,10080,10080,10080,10080,0
|
|
20230724,125500,1762892620,10080,10080,10080,10080,0
|
|
20230724,125400,1762892620,10080,10080,10080,10080,0
|
|
20230724,125300,1762892620,10080,10080,10090,10080,1113
|
|
20230724,125200,1751672590,10070,10070,10070,10070,0
|
|
20230724,125100,1751672590,10070,10070,10070,10070,62
|
|
20230724,125000,1751048250,10070,10070,10070,10070,0
|
|
20230724,124900,1751048250,10070,10070,10070,10070,50
|
|
20230724,124800,1750544750,10080,10080,10080,10080,0
|
|
20230724,124700,1750544750,10080,10080,10080,10080,0
|
|
20230724,124600,1750544750,10080,10080,10080,10080,0
|
|
20230724,124500,1750544750,10080,10080,10080,10080,23
|
|
20230724,124400,1750312910,10070,10070,10080,10070,1271
|
|
20230724,124300,1737513880,10080,10070,10080,10070,101
|
|
20230724,124200,1736496800,10070,10080,10080,10070,350
|
|
20230724,124100,1732969010,10080,10080,10080,10080,417
|
|
20230724,124000,1728765650,10080,10080,10080,10080,1
|
|
20230724,123900,1728755570,10090,10070,10090,10070,1008
|
|
20230724,123800,1718604950,10070,10070,10070,10070,0
|
|
20230724,123700,1718604950,10070,10070,10070,10070,0
|
|
20230724,123600,1718604950,10070,10070,10070,10070,189
|
|
20230724,123500,1716701720,10090,10090,10090,10090,0
|
|
20230724,123400,1716701720,10090,10080,10090,10080,1050
|
|
20230724,123300,1706117630,10090,10090,10090,10090,296
|
|
20230724,123200,1703130990,10090,10090,10090,10090,18
|
|
20230724,123100,1702949370,10090,10090,10090,10090,770
|
|
20230724,123000,1695180070,10100,10100,10100,10100,0
|
|
20230724,122900,1695180070,10100,10100,10100,10100,851
|
|
20230724,122800,1686584970,10100,10100,10110,10100,277
|
|
20230724,122700,1683787200,10100,10110,10110,10100,34
|
|
20230724,122600,1683443510,10110,10110,10110,10110,7
|
|
20230724,122500,1683372740,10110,10110,10110,10110,152
|
|
20230724,122400,1681836020,10110,10110,10110,10110,15
|
|
20230724,122300,1681684370,10110,10120,10120,10110,500
|
|
20230724,122200,1676626340,10110,10110,10110,10110,0
|
|
20230724,122100,1676626340,10110,10110,10110,10110,0
|
|
20230724,122000,1676626340,10110,10110,10110,10110,0
|
|
20230724,121900,1676626340,10110,10110,10110,10110,0
|
|
20230724,121800,1676626340,10110,10110,10110,10110,0
|
|
20230724,121700,1676626340,10110,10110,10110,10110,0
|
|
20230724,121600,1676626340,10110,10110,10110,10110,0
|
|
20230724,121500,1676626340,10110,10110,10110,10110,11
|
|
20230724,121400,1676515130,10100,10100,10100,10100,0
|
|
20230724,121300,1676515130,10100,10100,10100,10100,0
|
|
20230724,121200,1676515130,10100,10100,10100,10100,0
|
|
20230724,121100,1676515130,10100,10100,10100,10100,0
|
|
20230724,121000,1676515130,10100,10100,10100,10100,303
|
|
20230724,120900,1673454830,10100,10100,10100,10100,335
|
|
20230724,120800,1670071330,10100,10100,10100,10100,134
|
|
20230724,120700,1668717930,10100,10100,10100,10100,611
|
|
20230724,120600,1662546830,10100,10100,10100,10100,0
|
|
20230724,120500,1662546830,10100,10100,10100,10100,5
|
|
20230724,120400,1662496330,10100,10130,10160,10050,8151
|
|
20230724,120300,1580331660,10130,10130,10130,10130,367
|
|
20230724,120200,1576613950,10110,10110,10110,10110,316
|
|
20230724,120100,1573419190,10110,10120,10120,10110,272
|
|
20230724,120000,1570668290,10120,10120,10120,10120,0
|
|
20230724,115900,1570668290,10120,10120,10120,10120,1425
|
|
20230724,115800,1556247290,10120,10130,10130,10120,587
|
|
20230724,115700,1550304690,10130,10130,10130,10130,1001
|
|
20230724,115600,1540164560,10130,10130,10130,10130,5
|
|
20230724,115500,1540113910,10130,10130,10130,10130,0
|
|
20230724,115400,1540113910,10130,10130,10130,10130,0
|
|
20230724,115300,1540113910,10130,10130,10130,10130,8
|
|
20230724,115200,1540032870,10150,10150,10150,10150,0
|
|
20230724,115100,1540032870,10150,10150,10150,10150,1
|
|
20230724,115000,1540022720,10150,10150,10150,10150,0
|
|
20230724,114900,1540022720,10150,10150,10150,10150,0
|
|
20230724,114800,1540022720,10150,10140,10150,10120,3101
|
|
20230724,114700,1508604570,10150,10150,10150,10150,121
|
|
20230724,114600,1507376420,10160,10160,10160,10160,0
|
|
20230724,114500,1507376420,10160,10160,10160,10160,31
|
|
20230724,114400,1507061460,10150,10150,10150,10150,0
|
|
20230724,114300,1507061460,10150,10150,10150,10150,100
|
|
20230724,114200,1506046460,10150,10150,10150,10150,378
|
|
20230724,114100,1502209760,10150,10150,10150,10150,335
|
|
20230724,114000,1498809510,10160,10160,10160,10160,0
|
|
20230724,113900,1498809510,10160,10160,10160,10160,0
|
|
20230724,113800,1498809510,10160,10160,10160,10160,177
|
|
20230724,113700,1497011190,10160,10160,10160,10160,0
|
|
20230724,113600,1497011190,10160,10160,10160,10160,0
|
|
20230724,113500,1497011190,10160,10180,10180,10160,88
|
|
20230724,113400,1496115370,10150,10150,10150,10150,0
|
|
20230724,113300,1496115370,10150,10150,10150,10150,45
|
|
20230724,113200,1495658620,10150,10150,10150,10150,360
|
|
20230724,113100,1492004620,10150,10150,10150,10150,442
|
|
20230724,113000,1487518320,10150,10150,10150,10150,20
|
|
20230724,112900,1487315320,10150,10150,10150,10150,50
|
|
20230724,112800,1486807820,10150,10150,10150,10150,0
|
|
20230724,112700,1486807820,10150,10150,10150,10150,300
|
|
20230724,112600,1483762820,10180,10180,10180,10180,0
|
|
20230724,112500,1483762820,10180,10150,10180,10150,2
|
|
20230724,112400,1483742490,10150,10150,10150,10150,196
|
|
20230724,112300,1481753090,10180,10180,10180,10180,128
|
|
20230724,112200,1480450050,10140,10140,10140,10140,60
|
|
20230724,112100,1479841650,10150,10180,10180,10150,6078
|
|
20230724,112000,1418078770,10190,10190,10190,10190,20
|
|
20230724,111900,1417874970,10190,10190,10190,10190,0
|
|
20230724,111800,1417874970,10190,10190,10190,10190,500
|
|
20230724,111700,1412779970,10190,10190,10190,10190,0
|
|
20230724,111600,1412779970,10190,10210,10210,10190,303
|
|
20230724,111500,1409686400,10220,10190,10220,10150,14804
|
|
20230724,111400,1259314530,10190,10190,10190,10190,220
|
|
20230724,111300,1257072730,10190,10190,10190,10190,0
|
|
20230724,111200,1257072730,10190,10190,10190,10190,51
|
|
20230724,111100,1256553040,10190,10190,10190,10190,2
|
|
20230724,111000,1256532660,10220,10220,10220,10220,0
|
|
20230724,110900,1256532660,10220,10220,10220,10220,100
|
|
20230724,110800,1255510660,10240,10190,10240,10190,99
|
|
20230724,110700,1254501800,10180,10180,10180,10180,314
|
|
20230724,110600,1251305280,10250,10200,10250,10190,1504
|
|
20230724,110500,1235977170,10210,10220,10220,10210,2635
|
|
20230724,110400,1209072840,10220,10220,10220,10220,0
|
|
20230724,110300,1209072840,10220,10220,10220,10220,425
|
|
20230724,110200,1204729340,10260,10260,10260,10260,0
|
|
20230724,110100,1204729340,10260,10260,10260,10260,0
|
|
20230724,110000,1204729340,10260,10230,10260,10230,234
|
|
20230724,105900,1202335490,10260,10260,10260,10260,2
|
|
20230724,105800,1202314970,10260,10260,10260,10260,1
|
|
20230724,105700,1202304710,10250,10250,10250,10250,0
|
|
20230724,105600,1202304710,10250,10250,10250,10250,10
|
|
20230724,105500,1202202210,10270,10270,10270,10270,1
|
|
20230724,105400,1202191940,10220,10220,10220,10220,0
|
|
20230724,105300,1202191940,10220,10250,10300,10220,2602
|
|
20230724,105200,1175576670,10330,10330,10330,10330,0
|
|
20230724,105100,1175576670,10330,10330,10330,10330,0
|
|
20230724,105000,1175576670,10330,10330,10330,10330,1
|
|
20230724,104900,1175566340,10350,10270,10350,10270,7
|
|
20230724,104800,1175494290,10240,10260,10260,10240,2240
|
|
20230724,104700,1152541020,10270,10340,10340,10270,242
|
|
20230724,104600,1150054980,10340,10340,10340,10340,0
|
|
20230724,104500,1150054980,10340,10340,10340,10340,0
|
|
20230724,104400,1150054980,10340,10340,10340,10340,0
|
|
20230724,104300,1150054980,10340,10340,10340,10340,89
|
|
20230724,104200,1149134720,10270,10270,10270,10270,0
|
|
20230724,104100,1149134720,10270,10270,10270,10270,22
|
|
20230724,104000,1148908780,10340,10340,10340,10340,0
|
|
20230724,103900,1148908780,10340,10340,10340,10340,0
|
|
20230724,103800,1148908780,10340,10330,10340,10330,101
|
|
20230724,103700,1147865430,10330,10270,10330,10270,52
|
|
20230724,103600,1147331280,10270,10270,10270,10270,1
|
|
20230724,103500,1147321010,10250,10250,10250,10250,165
|
|
20230724,103400,1145629760,10250,10240,10250,10240,1976
|
|
20230724,103300,1125376390,10250,10260,10260,10250,70
|
|
20230724,103200,1124658320,10260,10260,10260,10260,215
|
|
20230724,103100,1122452420,10270,10270,10270,10270,392
|
|
20230724,103000,1118426580,10270,10270,10270,10270,0
|
|
20230724,102900,1118426580,10270,10280,10280,10270,125
|
|
20230724,102800,1117142670,10280,10350,10350,10280,42
|
|
20230724,102700,1116710670,10250,10250,10250,10250,0
|
|
20230724,102600,1116710670,10250,10250,10250,10250,0
|
|
20230724,102500,1116710670,10250,10250,10250,10250,0
|
|
20230724,102400,1116710670,10250,10250,10250,10250,0
|
|
20230724,102300,1116710670,10250,10330,10330,10250,2000
|
|
20230724,102200,1096132250,10340,10340,10340,10340,126
|
|
20230724,102100,1094829410,10350,10380,10380,10350,54
|
|
20230724,102000,1094269070,10380,10380,10380,10380,2
|
|
20230724,101900,1094248310,10410,10410,10410,10410,1283
|
|
20230724,101800,1080892280,10420,10430,10470,10420,1647
|
|
20230724,101700,1063727950,10470,10430,10470,10420,4417
|
|
20230724,101600,1017672720,10470,10440,10480,10430,675
|
|
20230724,101500,1010631380,10440,10440,10440,10440,1918
|
|
20230724,101400,990607460,10450,10440,10450,10440,84
|
|
20230724,101300,989730480,10450,10460,10460,10450,240
|
|
20230724,101200,987220110,10450,10440,10450,10430,6806
|
|
20230724,101100,916175170,10450,10430,10450,10430,1243
|
|
20230724,101000,903185920,10420,10430,10430,10420,4466
|
|
20230724,100900,856620200,10430,10440,10440,10430,1800
|
|
20230724,100800,837843200,10440,10450,10470,10440,12789
|
|
20230724,100700,704212790,10440,10420,10440,10420,101
|
|
20230724,100600,703159030,10400,10400,10400,10400,717
|
|
20230724,100500,695702230,10370,10370,10370,10370,46
|
|
20230724,100400,695225210,10380,10380,10380,10380,56
|
|
20230724,100300,694643930,10380,10380,10380,10380,0
|
|
20230724,100200,694643930,10380,10380,10380,10380,0
|
|
20230724,100100,694643930,10380,10490,10490,10380,447
|
|
20230724,100000,689996600,10410,10520,10520,10410,11
|
|
20230724,095900,689881790,10450,10480,10480,10450,1809
|
|
20230724,095800,670939780,10530,10530,10530,10530,0
|
|
20230724,095700,670939780,10530,10530,10530,10530,0
|
|
20230724,095600,670939780,10530,10530,10530,10530,0
|
|
20230724,095500,670939780,10530,10480,10530,10480,304
|
|
20230724,095400,667751660,10500,10500,10500,10490,1302
|
|
20230724,095300,654090660,10500,10490,10500,10490,1114
|
|
20230724,095200,642398660,10490,10490,10530,10490,5005
|
|
20230724,095100,589861090,10470,10500,10560,10470,4741
|
|
20230724,095000,540127380,10500,10470,10540,10470,6327
|
|
20230724,094900,473843090,10460,10470,10470,10460,13
|
|
20230724,094800,473707010,10470,10500,10500,10460,383
|
|
20230724,094700,469700490,10500,10430,10500,10430,9382
|
|
20230724,094600,371538700,10420,10460,10490,10420,2805
|
|
20230724,094500,342256890,10500,10430,10500,10390,9185
|
|
20230724,094400,246271310,10440,10330,10440,10330,1178
|
|
20230724,094300,234076170,10340,10340,10340,10340,0
|
|
20230724,094200,234076170,10340,10340,10340,10340,1
|
|
20230724,094100,234065830,10270,10340,10340,10270,48
|
|
20230724,094000,233572730,10290,10350,10350,10290,227
|
|
20230724,093900,231230880,10360,10360,10360,10360,0
|
|
20230724,093800,231230880,10360,10360,10360,10360,0
|
|
20230724,093700,231230880,10360,10360,10360,10360,0
|
|
20230724,093600,231230880,10360,10360,10360,10360,0
|
|
20230724,093500,231230880,10360,10360,10360,10360,0
|
|
20230724,093400,231230880,10360,10360,10360,10360,1
|
|
20230724,093300,231220520,10360,10360,10360,10360,1
|
|
20230724,093200,231210160,10360,10350,10360,10350,575
|
|
20230724,093100,225258880,10340,10270,10340,10250,2931
|
|
20230724,093000,195060590,10270,10250,10270,10240,4
|
|
20230724,092900,195019580,10250,10250,10250,10250,79
|
|
20230724,092800,194209830,10290,10290,10290,10290,0
|
|
20230724,092700,194209830,10290,10290,10290,10290,0
|
|
20230724,092600,194209830,10290,10290,10290,10290,2
|
|
20230724,092500,194189250,10280,10280,10280,10280,0
|
|
20230724,092400,194189250,10280,10250,10280,10250,9
|
|
20230724,092300,194096850,10290,10290,10290,10290,0
|
|
20230724,092200,194096850,10290,10290,10290,10290,0
|
|
20230724,092100,194096850,10290,10290,10290,10290,0
|
|
20230724,092000,194096850,10290,10290,10290,10290,0
|
|
20230724,091900,194096850,10290,10290,10290,10290,0
|
|
20230724,091800,194096850,10290,10290,10290,10290,7
|
|
20230724,091700,194024820,10220,10300,10300,10220,291
|
|
20230724,091600,191050320,10300,10280,10300,10280,5
|
|
20230724,091500,190998860,10250,10290,10300,10250,56
|
|
20230724,091400,190422120,10280,10220,10280,10220,429
|
|
20230724,091300,186031300,10220,10220,10230,10220,273
|
|
20230724,091200,183241040,10230,10220,10230,10220,41
|
|
20230724,091100,182822010,10210,10210,10220,10210,346
|
|
20230724,091000,179288280,10210,10220,10220,10210,1139
|
|
20230724,090900,167658700,10210,10290,10290,10210,3794
|
|
20230724,090800,128793160,10270,10280,10280,10270,31
|
|
20230724,090700,128474550,10280,10300,10300,10280,1997
|
|
20230724,090600,107925170,10310,10310,10310,10310,15
|
|
20230724,090500,107770520,10330,10330,10330,10330,1
|
|
20230724,090400,107760190,10330,10260,10330,10260,1643
|
|
20230724,090300,90892300,10260,10260,10260,10260,764
|
|
20230724,090200,83053660,10260,10370,10370,10250,7242
|
|
20230724,090100,8294490,10360,10380,10380,10360,248
|
|
20230724,090000,5724830,10380,10390,10390,10380,551
|