655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195200,749242140,4240,4240,4240,4240,8596
|
|
20230724,195100,749242140,4240,4240,4240,4240,0
|
|
20230724,195000,749242140,4240,4240,4240,4240,0
|
|
20230724,194900,749242140,4240,4240,4240,4240,0
|
|
20230724,194800,749242140,4240,4240,4240,4240,0
|
|
20230724,194700,749242140,4240,4240,4240,4240,0
|
|
20230724,194600,749242140,4240,4240,4240,4240,0
|
|
20230724,194500,749242140,4240,4240,4240,4240,0
|
|
20230724,194400,749242140,4240,4240,4240,4240,0
|
|
20230724,194300,749242140,4240,4240,4240,4240,0
|
|
20230724,194200,749242140,4240,4240,4240,4240,0
|
|
20230724,194100,749242140,4240,4240,4240,4240,0
|
|
20230724,194000,749242140,4240,4240,4240,4240,0
|
|
20230724,193900,749242140,4240,4240,4240,4240,0
|
|
20230724,193800,749242140,4240,4240,4240,4240,0
|
|
20230724,193700,749242140,4240,4240,4240,4240,0
|
|
20230724,193600,749242140,4240,4240,4240,4240,0
|
|
20230724,193500,749242140,4240,4240,4240,4240,0
|
|
20230724,193400,749242140,4240,4240,4240,4240,0
|
|
20230724,193300,749242140,4240,4240,4240,4240,0
|
|
20230724,193200,749242140,4240,4240,4240,4240,0
|
|
20230724,193100,749242140,4240,4240,4240,4240,0
|
|
20230724,193000,749242140,4240,4240,4240,4240,0
|
|
20230724,192900,749242140,4240,4240,4240,4240,0
|
|
20230724,192800,749242140,4240,4240,4240,4240,0
|
|
20230724,192700,749242140,4240,4240,4240,4240,0
|
|
20230724,192600,749242140,4240,4240,4240,4240,0
|
|
20230724,192500,749242140,4240,4240,4240,4240,0
|
|
20230724,192400,749242140,4240,4240,4240,4240,0
|
|
20230724,192300,749242140,4240,4240,4240,4240,0
|
|
20230724,192200,749242140,4240,4240,4240,4240,8596
|
|
20230724,192100,749242140,4240,4240,4240,4240,0
|
|
20230724,192000,749242140,4240,4240,4240,4240,0
|
|
20230724,191900,749242140,4240,4240,4240,4240,0
|
|
20230724,191800,749242140,4240,4240,4240,4240,0
|
|
20230724,191700,749242140,4240,4240,4240,4240,0
|
|
20230724,191600,749242140,4240,4240,4240,4240,0
|
|
20230724,191500,749242140,4240,4240,4240,4240,0
|
|
20230724,191400,749242140,4240,4240,4240,4240,0
|
|
20230724,191300,749242140,4240,4240,4240,4240,0
|
|
20230724,191200,749242140,4240,4240,4240,4240,0
|
|
20230724,191100,749242140,4240,4240,4240,4240,0
|
|
20230724,191000,749242140,4240,4240,4240,4240,0
|
|
20230724,190900,749242140,4240,4240,4240,4240,0
|
|
20230724,190800,749242140,4240,4240,4240,4240,0
|
|
20230724,190700,749242140,4240,4240,4240,4240,0
|
|
20230724,190600,749242140,4240,4240,4240,4240,0
|
|
20230724,190500,749242140,4240,4240,4240,4240,0
|
|
20230724,190400,749242140,4240,4240,4240,4240,0
|
|
20230724,190300,749242140,4240,4240,4240,4240,0
|
|
20230724,190200,749242140,4240,4240,4240,4240,0
|
|
20230724,190100,749242140,4240,4240,4240,4240,0
|
|
20230724,190000,749242140,4240,4240,4240,4240,0
|
|
20230724,185900,749242140,4240,4240,4240,4240,0
|
|
20230724,185800,749242140,4240,4240,4240,4240,0
|
|
20230724,185700,749242140,4240,4240,4240,4240,0
|
|
20230724,185600,749242140,4240,4240,4240,4240,0
|
|
20230724,185500,749242140,4240,4240,4240,4240,0
|
|
20230724,185400,749242140,4240,4240,4240,4240,0
|
|
20230724,185300,749242140,4240,4240,4240,4240,0
|
|
20230724,185200,749242140,4240,4240,4240,4240,8596
|
|
20230724,185100,749242140,4240,4240,4240,4240,0
|
|
20230724,185000,749242140,4240,4240,4240,4240,0
|
|
20230724,184900,749242140,4240,4240,4240,4240,0
|
|
20230724,184800,749242140,4240,4240,4240,4240,0
|
|
20230724,184700,749242140,4240,4240,4240,4240,0
|
|
20230724,184600,749242140,4240,4240,4240,4240,0
|
|
20230724,184500,749242140,4240,4240,4240,4240,0
|
|
20230724,184400,749242140,4240,4240,4240,4240,0
|
|
20230724,184300,749242140,4240,4240,4240,4240,0
|
|
20230724,184200,749242140,4240,4240,4240,4240,0
|
|
20230724,184100,749242140,4240,4240,4240,4240,0
|
|
20230724,184000,749242140,4240,4240,4240,4240,0
|
|
20230724,183900,749242140,4240,4240,4240,4240,0
|
|
20230724,183800,749242140,4240,4240,4240,4240,0
|
|
20230724,183700,749242140,4240,4240,4240,4240,0
|
|
20230724,183600,749242140,4240,4240,4240,4240,0
|
|
20230724,183500,749242140,4240,4240,4240,4240,0
|
|
20230724,183400,749242140,4240,4240,4240,4240,0
|
|
20230724,183300,749242140,4240,4240,4240,4240,0
|
|
20230724,183200,749242140,4240,4240,4240,4240,0
|
|
20230724,183100,749242140,4240,4240,4240,4240,0
|
|
20230724,183000,749242140,4240,4240,4240,4240,0
|
|
20230724,182900,749242140,4240,4240,4240,4240,0
|
|
20230724,182800,749242140,4240,4240,4240,4240,0
|
|
20230724,182700,749242140,4240,4240,4240,4240,0
|
|
20230724,182600,749242140,4240,4240,4240,4240,0
|
|
20230724,182500,749242140,4240,4240,4240,4240,0
|
|
20230724,182400,749242140,4240,4240,4240,4240,0
|
|
20230724,182300,749242140,4240,4240,4240,4240,0
|
|
20230724,182200,749242140,4240,4240,4240,4240,8596
|
|
20230724,182100,749242140,4240,4240,4240,4240,0
|
|
20230724,182000,749242140,4240,4240,4240,4240,0
|
|
20230724,181900,749242140,4240,4240,4240,4240,0
|
|
20230724,181800,749242140,4240,4240,4240,4240,0
|
|
20230724,181700,749242140,4240,4240,4240,4240,0
|
|
20230724,181600,749242140,4240,4240,4240,4240,0
|
|
20230724,181500,749242140,4240,4240,4240,4240,0
|
|
20230724,181400,749242140,4240,4240,4240,4240,0
|
|
20230724,181300,749242140,4240,4240,4240,4240,0
|
|
20230724,181200,749242140,4240,4240,4240,4240,0
|
|
20230724,181100,749242140,4240,4240,4240,4240,0
|
|
20230724,181000,749242140,4240,4240,4240,4240,0
|
|
20230724,180900,749242140,4240,4240,4240,4240,0
|
|
20230724,180800,749242140,4240,4240,4240,4240,0
|
|
20230724,180700,749242140,4240,4240,4240,4240,0
|
|
20230724,180600,749242140,4240,4240,4240,4240,0
|
|
20230724,180500,749242140,4240,4240,4240,4240,0
|
|
20230724,180400,749242140,4240,4240,4240,4240,0
|
|
20230724,180300,749242140,4240,4240,4240,4240,0
|
|
20230724,180200,749242140,4240,4240,4240,4240,0
|
|
20230724,180100,749242140,4240,4240,4240,4240,0
|
|
20230724,180000,749242140,4240,4240,4240,4240,0
|
|
20230724,175900,749242140,4240,4240,4240,4240,0
|
|
20230724,175800,749242140,4240,4240,4240,4240,0
|
|
20230724,175700,749242140,4240,4240,4240,4240,0
|
|
20230724,175600,749242140,4240,4240,4240,4240,0
|
|
20230724,175500,749242140,4240,4240,4240,4240,0
|
|
20230724,175400,749242140,4240,4240,4240,4240,0
|
|
20230724,175300,749242140,4240,4240,4240,4240,0
|
|
20230724,175200,749242140,4240,4240,4240,4240,8596
|
|
20230724,175100,749242140,4240,4240,4240,4240,0
|
|
20230724,175000,749242140,4240,4240,4240,4240,0
|
|
20230724,174900,749242140,4240,4240,4240,4240,0
|
|
20230724,174800,749242140,4240,4240,4240,4240,0
|
|
20230724,174700,749242140,4240,4240,4240,4240,0
|
|
20230724,174600,749242140,4240,4240,4240,4240,0
|
|
20230724,174500,749242140,4240,4240,4240,4240,0
|
|
20230724,174400,749242140,4240,4240,4240,4240,0
|
|
20230724,174300,749242140,4240,4240,4240,4240,0
|
|
20230724,174200,749242140,4240,4240,4240,4240,0
|
|
20230724,174100,749242140,4240,4240,4240,4240,0
|
|
20230724,174000,749242140,4240,4240,4240,4240,0
|
|
20230724,173900,749242140,4240,4240,4240,4240,0
|
|
20230724,173800,749242140,4240,4240,4240,4240,0
|
|
20230724,173700,749242140,4240,4240,4240,4240,0
|
|
20230724,173600,749242140,4240,4240,4240,4240,0
|
|
20230724,173500,749242140,4240,4240,4240,4240,0
|
|
20230724,173400,749242140,4240,4240,4240,4240,0
|
|
20230724,173300,749242140,4240,4240,4240,4240,0
|
|
20230724,173200,749242140,4240,4240,4240,4240,0
|
|
20230724,173100,749242140,4240,4240,4240,4240,0
|
|
20230724,173000,749242140,4240,4240,4240,4240,0
|
|
20230724,172900,749242140,4240,4240,4240,4240,0
|
|
20230724,172800,749242140,4240,4240,4240,4240,0
|
|
20230724,172700,749242140,4240,4240,4240,4240,0
|
|
20230724,172600,749242140,4240,4240,4240,4240,0
|
|
20230724,172500,749242140,4240,4240,4240,4240,0
|
|
20230724,172400,749242140,4240,4240,4240,4240,0
|
|
20230724,172300,749242140,4240,4240,4240,4240,0
|
|
20230724,172200,749242140,4240,4240,4240,4240,8596
|
|
20230724,172100,749242140,4240,4240,4240,4240,0
|
|
20230724,172000,749242140,4240,4240,4240,4240,0
|
|
20230724,171900,749242140,4240,4240,4240,4240,0
|
|
20230724,171800,749242140,4240,4240,4240,4240,0
|
|
20230724,171700,749242140,4240,4240,4240,4240,0
|
|
20230724,171600,749242140,4240,4240,4240,4240,0
|
|
20230724,171500,749242140,4240,4240,4240,4240,0
|
|
20230724,171400,749242140,4240,4240,4240,4240,0
|
|
20230724,171300,749242140,4240,4240,4240,4240,0
|
|
20230724,171200,749242140,4240,4240,4240,4240,0
|
|
20230724,171100,749242140,4240,4240,4240,4240,0
|
|
20230724,171000,749242140,4240,4240,4240,4240,0
|
|
20230724,170900,749242140,4240,4240,4240,4240,0
|
|
20230724,170800,749242140,4240,4240,4240,4240,0
|
|
20230724,170700,749242140,4240,4240,4240,4240,0
|
|
20230724,170600,749242140,4240,4240,4240,4240,0
|
|
20230724,170500,749242140,4240,4240,4240,4240,0
|
|
20230724,170400,749242140,4240,4240,4240,4240,0
|
|
20230724,170300,749242140,4240,4240,4240,4240,0
|
|
20230724,170200,749242140,4240,4240,4240,4240,0
|
|
20230724,170100,749242140,4240,4240,4240,4240,0
|
|
20230724,170000,749242140,4240,4240,4240,4240,0
|
|
20230724,165900,749242140,4240,4240,4240,4240,0
|
|
20230724,165800,749242140,4240,4240,4240,4240,0
|
|
20230724,165700,749242140,4240,4240,4240,4240,0
|
|
20230724,165600,749242140,4240,4240,4240,4240,0
|
|
20230724,165500,749242140,4240,4240,4240,4240,0
|
|
20230724,165400,749242140,4240,4240,4240,4240,0
|
|
20230724,165300,749242140,4240,4240,4240,4240,0
|
|
20230724,165200,749242140,4240,4240,4240,4240,8596
|
|
20230724,165100,749242140,4240,4240,4240,4240,0
|
|
20230724,165000,749242140,4240,4240,4240,4240,0
|
|
20230724,164900,749242140,4240,4240,4240,4240,0
|
|
20230724,164800,749242140,4240,4240,4240,4240,0
|
|
20230724,164700,749242140,4240,4240,4240,4240,0
|
|
20230724,164600,749242140,4240,4240,4240,4240,0
|
|
20230724,164500,749242140,4240,4240,4240,4240,0
|
|
20230724,164400,749242140,4240,4240,4240,4240,0
|
|
20230724,164300,749242140,4240,4240,4240,4240,0
|
|
20230724,164200,749242140,4240,4240,4240,4240,0
|
|
20230724,164100,749242140,4240,4240,4240,4240,0
|
|
20230724,164000,749242140,4240,4240,4240,4240,0
|
|
20230724,163900,749242140,4240,4240,4240,4240,0
|
|
20230724,163800,749242140,4240,4240,4240,4240,0
|
|
20230724,163700,749242140,4240,4240,4240,4240,0
|
|
20230724,163600,749242140,4240,4240,4240,4240,0
|
|
20230724,163500,749242140,4240,4240,4240,4240,0
|
|
20230724,163400,749242140,4240,4240,4240,4240,0
|
|
20230724,163300,749242140,4240,4240,4240,4240,0
|
|
20230724,163200,749242140,4240,4240,4240,4240,0
|
|
20230724,163100,749242140,4240,4240,4240,4240,0
|
|
20230724,163000,749242140,4240,4240,4240,4240,0
|
|
20230724,162900,749242140,4240,4240,4240,4240,0
|
|
20230724,162800,749242140,4240,4240,4240,4240,0
|
|
20230724,162700,749242140,4240,4240,4240,4240,0
|
|
20230724,162600,749242140,4240,4240,4240,4240,0
|
|
20230724,162500,749242140,4240,4240,4240,4240,0
|
|
20230724,162400,749242140,4240,4240,4240,4240,0
|
|
20230724,162300,749242140,4240,4240,4240,4240,0
|
|
20230724,162200,749242140,4240,4240,4240,4240,8596
|
|
20230724,162100,749242140,4240,4240,4240,4240,0
|
|
20230724,162000,749242140,4240,4240,4240,4240,0
|
|
20230724,161900,749242140,4240,4240,4240,4240,0
|
|
20230724,161800,749242140,4240,4240,4240,4240,0
|
|
20230724,161700,749242140,4240,4240,4240,4240,0
|
|
20230724,161600,749242140,4240,4240,4240,4240,0
|
|
20230724,161500,749242140,4240,4240,4240,4240,0
|
|
20230724,161400,749242140,4240,4240,4240,4240,0
|
|
20230724,161300,749242140,4240,4240,4240,4240,0
|
|
20230724,161200,749242140,4240,4240,4240,4240,0
|
|
20230724,161100,749242140,4240,4240,4240,4240,0
|
|
20230724,161000,749242140,4240,4240,4240,4240,0
|
|
20230724,160900,749242140,4240,4240,4240,4240,0
|
|
20230724,160800,749242140,4240,4240,4240,4240,0
|
|
20230724,160700,749242140,4240,4240,4240,4240,0
|
|
20230724,160600,749242140,4240,4240,4240,4240,0
|
|
20230724,160500,749242140,4240,4240,4240,4240,0
|
|
20230724,160400,749242140,4240,4240,4240,4240,0
|
|
20230724,160300,749242140,4240,4240,4240,4240,0
|
|
20230724,160200,749242140,4240,4240,4240,4240,0
|
|
20230724,160100,749242140,4240,4240,4240,4240,0
|
|
20230724,160000,749242140,4240,4240,4240,4240,0
|
|
20230724,155900,749242140,4240,4240,4240,4240,0
|
|
20230724,155800,749242140,4240,4240,4240,4240,0
|
|
20230724,155700,749242140,4240,4240,4240,4240,0
|
|
20230724,155600,749242140,4240,4240,4240,4240,0
|
|
20230724,155500,749242140,4240,4240,4240,4240,0
|
|
20230724,155400,749242140,4240,4240,4240,4240,0
|
|
20230724,155300,749242140,4240,4240,4240,4240,0
|
|
20230724,155200,749242140,4240,4240,4240,4240,8596
|
|
20230724,155100,749242140,4240,4240,4240,4240,0
|
|
20230724,155000,749242140,4240,4240,4240,4240,0
|
|
20230724,154900,749242140,4240,4240,4240,4240,0
|
|
20230724,154800,749242140,4240,4240,4240,4240,0
|
|
20230724,154700,749242140,4240,4240,4240,4240,0
|
|
20230724,154600,749242140,4240,4240,4240,4240,0
|
|
20230724,154500,749242140,4240,4240,4240,4240,0
|
|
20230724,154400,749242140,4240,4240,4240,4240,0
|
|
20230724,154300,749242140,4240,4240,4240,4240,0
|
|
20230724,154200,749242140,4240,4240,4240,4240,0
|
|
20230724,154100,749242140,4240,4240,4240,4240,0
|
|
20230724,154000,749242140,4240,4240,4240,4240,0
|
|
20230724,153900,749242140,4240,4240,4240,4240,0
|
|
20230724,153800,749242140,4240,4240,4240,4240,0
|
|
20230724,153700,749242140,4240,4240,4240,4240,0
|
|
20230724,153600,749242140,4240,4240,4240,4240,0
|
|
20230724,153500,749242140,4240,4240,4240,4240,0
|
|
20230724,153400,749242140,4240,4240,4240,4240,0
|
|
20230724,153300,749242140,4240,4240,4240,4240,0
|
|
20230724,153200,749242140,4240,4240,4240,4240,0
|
|
20230724,153100,749242140,4240,4240,4240,4240,0
|
|
20230724,153000,749242140,4240,4240,4240,4240,8596
|
|
20230724,152900,712795100,4205,4205,4205,4205,0
|
|
20230724,152800,712795100,4205,4205,4205,4205,0
|
|
20230724,152700,712795100,4205,4205,4205,4205,0
|
|
20230724,152600,712795100,4205,4205,4205,4205,0
|
|
20230724,152500,712795100,4205,4205,4205,4205,0
|
|
20230724,152400,712795100,4205,4205,4205,4205,0
|
|
20230724,152300,712795100,4205,4205,4205,4205,0
|
|
20230724,152200,712795100,4205,4205,4205,4205,0
|
|
20230724,152100,712795100,4205,4205,4205,4205,0
|
|
20230724,152000,712795100,4205,4205,4205,4205,0
|
|
20230724,151900,712795100,4205,4150,4205,4150,4100
|
|
20230724,151800,695615925,4175,4175,4175,4175,4
|
|
20230724,151700,695599225,4160,4165,4175,4155,2005
|
|
20230724,151600,687261630,4175,4175,4175,4175,0
|
|
20230724,151500,687261630,4175,4175,4175,4175,1
|
|
20230724,151400,687257455,4165,4165,4165,4165,3
|
|
20230724,151300,687244960,4165,4165,4165,4165,50
|
|
20230724,151200,687036710,4175,4165,4175,4165,601
|
|
20230724,151100,684533535,4185,4175,4185,4175,601
|
|
20230724,151000,682021610,4165,4180,4180,4165,501
|
|
20230724,150900,679934930,4165,4180,4180,4165,20
|
|
20230724,150800,679851435,4180,4180,4180,4175,16
|
|
20230724,150700,679784605,4180,4180,4180,4180,1
|
|
20230724,150600,679780425,4170,4170,4170,4170,345
|
|
20230724,150500,678341775,4180,4170,4180,4170,150
|
|
20230724,150400,677715540,4175,4175,4175,4175,101
|
|
20230724,150300,677293865,4180,4180,4180,4180,23
|
|
20230724,150200,677197725,4180,4180,4180,4180,0
|
|
20230724,150100,677197725,4180,4180,4180,4165,331
|
|
20230724,150000,675814530,4180,4180,4180,4170,122
|
|
20230724,145900,675305060,4180,4180,4180,4180,0
|
|
20230724,145800,675305060,4180,4180,4180,4180,0
|
|
20230724,145700,675305060,4180,4180,4180,4150,191
|
|
20230724,145600,674506790,4160,4160,4160,4160,0
|
|
20230724,145500,674506790,4160,4160,4160,4160,8
|
|
20230724,145400,674473510,4180,4180,4180,4180,0
|
|
20230724,145300,674473510,4180,4175,4180,4175,20
|
|
20230724,145200,674389915,4150,4165,4180,4150,770
|
|
20230724,145100,671182780,4180,4180,4180,4180,5
|
|
20230724,145000,671161880,4180,4175,4180,4165,33
|
|
20230724,144900,671024125,4170,4170,4170,4170,0
|
|
20230724,144800,671024125,4170,4165,4170,4165,31
|
|
20230724,144700,670894860,4150,4165,4175,4150,306
|
|
20230724,144600,669621905,4170,4180,4180,4165,533
|
|
20230724,144500,667394380,4180,4190,4190,4180,77
|
|
20230724,144400,667071815,4185,4190,4190,4165,239
|
|
20230724,144300,666071660,4190,4190,4190,4190,0
|
|
20230724,144200,666071660,4190,4190,4190,4190,1
|
|
20230724,144100,666067470,4190,4190,4190,4190,0
|
|
20230724,144000,666067470,4190,4190,4190,4165,55
|
|
20230724,143900,665837325,4190,4190,4190,4190,0
|
|
20230724,143800,665837325,4190,4190,4190,4190,0
|
|
20230724,143700,665837325,4190,4165,4190,4165,6
|
|
20230724,143600,665812310,4200,4200,4200,4200,0
|
|
20230724,143500,665812310,4200,4200,4200,4200,0
|
|
20230724,143400,665812310,4200,4185,4200,4165,31
|
|
20230724,143300,665682505,4200,4150,4200,4150,1510
|
|
20230724,143200,659401430,4170,4170,4170,4170,0
|
|
20230724,143100,659401430,4170,4170,4170,4170,0
|
|
20230724,143000,659401430,4170,4170,4170,4170,80
|
|
20230724,142900,659067830,4145,4150,4170,4145,957
|
|
20230724,142800,655096335,4170,4170,4170,4170,0
|
|
20230724,142700,655096335,4170,4170,4170,4170,0
|
|
20230724,142600,655096335,4170,4170,4170,4170,0
|
|
20230724,142500,655096335,4170,4170,4170,4170,0
|
|
20230724,142400,655096335,4170,4170,4170,4170,0
|
|
20230724,142300,655096335,4170,4170,4170,4170,0
|
|
20230724,142200,655096335,4170,4170,4170,4170,0
|
|
20230724,142100,655096335,4170,4170,4170,4170,8
|
|
20230724,142000,655062975,4170,4170,4170,4170,1
|
|
20230724,141900,655058805,4165,4165,4165,4165,1463
|
|
20230724,141800,648965410,4165,4145,4165,4145,7
|
|
20230724,141700,648936360,4160,4160,4160,4160,50
|
|
20230724,141600,648728360,4165,4165,4165,4165,0
|
|
20230724,141500,648728360,4165,4165,4165,4165,70
|
|
20230724,141400,648436810,4160,4160,4160,4160,676
|
|
20230724,141300,645624650,4160,4160,4160,4160,0
|
|
20230724,141200,645624650,4160,4160,4160,4160,10
|
|
20230724,141100,645583050,4160,4160,4160,4160,20
|
|
20230724,141000,645499850,4160,4140,4160,4140,696
|
|
20230724,140900,642606520,4140,4150,4150,4140,2
|
|
20230724,140800,642598230,4160,4160,4160,4160,0
|
|
20230724,140700,642598230,4160,4155,4160,4155,1463
|
|
20230724,140600,636514895,4155,4145,4155,4125,1259
|
|
20230724,140500,631288070,4145,4145,4145,4105,1650
|
|
20230724,140400,624482290,4105,4140,4140,4105,8845
|
|
20230724,140300,588098445,4155,4155,4155,4155,0
|
|
20230724,140200,588098445,4155,4155,4155,4155,1
|
|
20230724,140100,588094290,4155,4155,4155,4155,4
|
|
20230724,140000,588077670,4155,4155,4155,4155,771
|
|
20230724,135900,584874165,4155,4155,4155,4155,0
|
|
20230724,135800,584874165,4155,4150,4155,4150,107
|
|
20230724,135700,584430080,4155,4155,4155,4155,0
|
|
20230724,135600,584430080,4155,4155,4155,4155,0
|
|
20230724,135500,584430080,4155,4155,4155,4155,0
|
|
20230724,135400,584430080,4155,4130,4155,4125,301
|
|
20230724,135300,583188175,4155,4155,4155,4155,0
|
|
20230724,135200,583188175,4155,4155,4155,4130,3
|
|
20230724,135100,583175735,4155,4155,4155,4155,0
|
|
20230724,135000,583175735,4155,4155,4155,4155,0
|
|
20230724,134900,583175735,4155,4155,4155,4155,0
|
|
20230724,134800,583175735,4155,4155,4155,4130,3
|
|
20230724,134700,583163295,4155,4130,4155,4130,151
|
|
20230724,134600,582538390,4160,4160,4160,4160,0
|
|
20230724,134500,582538390,4160,4160,4160,4130,171
|
|
20230724,134400,581830030,4160,4160,4160,4160,0
|
|
20230724,134300,581830030,4160,4135,4160,4120,2001
|
|
20230724,134200,573572605,4160,4160,4160,4160,1
|
|
20230724,134100,573568445,4160,4160,4160,4160,0
|
|
20230724,134000,573568445,4160,4140,4160,4140,613
|
|
20230724,133900,571030605,4160,4160,4160,4160,3
|
|
20230724,133800,571018125,4160,4145,4160,4145,190
|
|
20230724,133700,570230560,4160,4160,4160,4160,100
|
|
20230724,133600,569814560,4165,4165,4165,4165,0
|
|
20230724,133500,569814560,4165,4165,4165,4165,0
|
|
20230724,133400,569814560,4165,4165,4165,4165,0
|
|
20230724,133300,569814560,4165,4145,4165,4145,66
|
|
20230724,133200,569540350,4165,4165,4165,4165,123
|
|
20230724,133100,569028055,4165,4165,4165,4165,1
|
|
20230724,133000,569023890,4160,4160,4160,4160,105
|
|
20230724,132900,568587090,4165,4165,4165,4165,1
|
|
20230724,132800,568582925,4150,4150,4150,4150,659
|
|
20230724,132700,565848075,4150,4150,4150,4150,24
|
|
20230724,132600,565748475,4165,4165,4165,4165,0
|
|
20230724,132500,565748475,4165,4165,4165,4165,0
|
|
20230724,132400,565748475,4165,4165,4165,4165,241
|
|
20230724,132300,564744710,4165,4165,4165,4165,0
|
|
20230724,132200,564744710,4165,4165,4165,4165,0
|
|
20230724,132100,564744710,4165,4150,4165,4150,7
|
|
20230724,132000,564715570,4165,4165,4165,4165,0
|
|
20230724,131900,564715570,4165,4165,4165,4165,0
|
|
20230724,131800,564715570,4165,4165,4165,4165,0
|
|
20230724,131700,564715570,4165,4160,4165,4160,15
|
|
20230724,131600,564653105,4150,4165,4165,4150,89
|
|
20230724,131500,564283280,4165,4165,4170,4165,81
|
|
20230724,131400,563945865,4165,4165,4165,4165,1
|
|
20230724,131300,563941700,4165,4165,4165,4165,0
|
|
20230724,131200,563941700,4165,4150,4165,4150,332
|
|
20230724,131100,562563870,4150,4155,4155,4150,170
|
|
20230724,131000,561858315,4160,4160,4160,4160,1000
|
|
20230724,130900,557698315,4165,4165,4165,4165,2
|
|
20230724,130800,557689985,4175,4175,4175,4175,0
|
|
20230724,130700,557689985,4175,4175,4175,4175,0
|
|
20230724,130600,557689985,4175,4175,4175,4175,0
|
|
20230724,130500,557689985,4175,4175,4175,4175,262
|
|
20230724,130400,556596135,4175,4175,4175,4175,0
|
|
20230724,130300,556596135,4175,4175,4175,4175,0
|
|
20230724,130200,556596135,4175,4175,4175,4175,0
|
|
20230724,130100,556596135,4175,4175,4175,4175,0
|
|
20230724,130000,556596135,4175,4175,4175,4175,70
|
|
20230724,125900,556303885,4160,4160,4160,4160,0
|
|
20230724,125800,556303885,4160,4175,4175,4160,6
|
|
20230724,125700,556278910,4160,4175,4175,4160,186
|
|
20230724,125600,555504075,4175,4175,4175,4175,0
|
|
20230724,125500,555504075,4175,4205,4205,4170,325
|
|
20230724,125400,554148140,4210,4205,4210,4170,423
|
|
20230724,125300,552378300,4220,4220,4220,4220,0
|
|
20230724,125200,552378300,4220,4155,4220,4155,961
|
|
20230724,125100,548368390,4200,4185,4200,4185,154
|
|
20230724,125000,547723235,4185,4150,4185,4145,2969
|
|
20230724,124900,535342435,4145,4150,4150,4145,245
|
|
20230724,124800,534326885,4150,4150,4150,4150,4
|
|
20230724,124700,534310285,4160,4150,4160,4150,21
|
|
20230724,124600,534223125,4150,4150,4150,4150,0
|
|
20230724,124500,534223125,4150,4150,4150,4150,49
|
|
20230724,124400,534019775,4145,4145,4145,4145,50
|
|
20230724,124300,533812525,4145,4150,4150,4145,2
|
|
20230724,124200,533804230,4150,4150,4150,4150,110
|
|
20230724,124100,533347730,4150,4150,4150,4150,0
|
|
20230724,124000,533347730,4150,4150,4160,4145,41
|
|
20230724,123900,533177640,4155,4150,4155,4150,38
|
|
20230724,123800,533019935,4155,4155,4155,4155,1014
|
|
20230724,123700,528806765,4170,4170,4170,4170,0
|
|
20230724,123600,528806765,4170,4165,4170,4165,51
|
|
20230724,123500,528594170,4155,4155,4155,4155,0
|
|
20230724,123400,528594170,4155,4155,4155,4155,0
|
|
20230724,123300,528594170,4155,4155,4155,4155,600
|
|
20230724,123200,526101170,4160,4150,4175,4150,61
|
|
20230724,123100,525847895,4150,4150,4150,4150,50
|
|
20230724,123000,525640395,4180,4180,4180,4180,120
|
|
20230724,122900,525138795,4180,4160,4180,4160,6
|
|
20230724,122800,525113815,4165,4165,4165,4165,47
|
|
20230724,122700,524918060,4180,4180,4180,4155,557
|
|
20230724,122600,522602425,4180,4180,4180,4180,5
|
|
20230724,122500,522581525,4185,4185,4185,4185,1
|
|
20230724,122400,522577340,4165,4170,4170,4160,133
|
|
20230724,122300,522023420,4185,4185,4185,4185,0
|
|
20230724,122200,522023420,4185,4185,4185,4185,0
|
|
20230724,122100,522023420,4185,4170,4185,4170,3
|
|
20230724,122000,522010880,4200,4200,4200,4200,0
|
|
20230724,121900,522010880,4200,4200,4200,4200,0
|
|
20230724,121800,522010880,4200,4200,4200,4195,14
|
|
20230724,121700,521952125,4200,4160,4200,4160,453
|
|
20230724,121600,520062170,4160,4135,4160,4135,536
|
|
20230724,121500,517839680,4155,4135,4155,4135,85
|
|
20230724,121400,517487850,4135,4135,4155,4135,140
|
|
20230724,121300,516908835,4160,4150,4160,4150,8
|
|
20230724,121200,516875610,4145,4140,4145,4140,438
|
|
20230724,121100,515060215,4145,4140,4145,4140,31
|
|
20230724,121000,514931725,4145,4135,4145,4120,768
|
|
20230724,120900,511755220,4125,4130,4135,4125,418
|
|
20230724,120800,510028880,4130,4130,4130,4130,50
|
|
20230724,120700,509822380,4130,4120,4130,4120,36
|
|
20230724,120600,509673910,4120,4120,4120,4115,289
|
|
20230724,120500,508483235,4120,4120,4120,4120,324
|
|
20230724,120400,507148355,4120,4120,4125,4115,415
|
|
20230724,120300,505438555,4120,4120,4120,4120,19
|
|
20230724,120200,505360275,4120,4120,4125,4120,375
|
|
20230724,120100,503814575,4120,4135,4135,4120,210
|
|
20230724,120000,502949360,4120,4140,4140,4120,125
|
|
20230724,115900,502432440,4115,4145,4145,4115,869
|
|
20230724,115800,498853505,4120,4135,4145,4120,2035
|
|
20230724,115700,490458180,4145,4145,4145,4145,5
|
|
20230724,115600,490437455,4145,4145,4145,4145,0
|
|
20230724,115500,490437455,4145,4145,4145,4145,289
|
|
20230724,115400,489239550,4145,4155,4155,4125,126
|
|
20230724,115300,488719520,4125,4140,4140,4125,3002
|
|
20230724,115200,476325430,4160,4160,4160,4160,0
|
|
20230724,115100,476325430,4160,4155,4160,4155,2
|
|
20230724,115000,476317115,4160,4145,4160,4135,575
|
|
20230724,114900,473938100,4145,4140,4145,4140,219
|
|
20230724,114800,473030385,4145,4150,4150,4140,800
|
|
20230724,114700,469712380,4145,4145,4145,4145,20
|
|
20230724,114600,469629480,4160,4160,4160,4160,0
|
|
20230724,114500,469629480,4160,4160,4160,4160,71
|
|
20230724,114400,469334120,4160,4160,4160,4145,12
|
|
20230724,114300,469284215,4160,4165,4170,4140,1193
|
|
20230724,114200,464337680,4165,4165,4165,4145,101
|
|
20230724,114100,463917305,4150,4155,4155,4150,30
|
|
20230724,114000,463792800,4170,4170,4170,4170,0
|
|
20230724,113900,463792800,4170,4170,4170,4170,5
|
|
20230724,113800,463771950,4175,4175,4175,4175,0
|
|
20230724,113700,463771950,4175,4175,4175,4175,10
|
|
20230724,113600,463730200,4175,4155,4175,4150,66
|
|
20230724,113500,463456270,4190,4170,4190,4150,1001
|
|
20230724,113400,459289040,4195,4195,4195,4195,0
|
|
20230724,113300,459289040,4195,4195,4195,4195,0
|
|
20230724,113200,459289040,4195,4195,4195,4195,0
|
|
20230724,113100,459289040,4195,4195,4195,4195,0
|
|
20230724,113000,459289040,4195,4190,4195,4190,73
|
|
20230724,112900,458983160,4195,4195,4195,4195,0
|
|
20230724,112800,458983160,4195,4195,4195,4195,0
|
|
20230724,112700,458983160,4195,4160,4195,4160,651
|
|
20230724,112600,456274965,4200,4160,4200,4160,602
|
|
20230724,112500,453770575,4160,4160,4160,4155,10598
|
|
20230724,112400,409682900,4195,4195,4195,4195,0
|
|
20230724,112300,409682900,4195,4200,4200,4160,37
|
|
20230724,112200,409528075,4200,4200,4200,4200,1
|
|
20230724,112100,409523875,4195,4195,4195,4195,100
|
|
20230724,112000,409104375,4195,4200,4200,4165,150
|
|
20230724,111900,408479175,4200,4200,4200,4200,0
|
|
20230724,111800,408479175,4200,4185,4200,4180,135
|
|
20230724,111700,407914820,4200,4185,4200,4180,136
|
|
20230724,111600,407346275,4200,4210,4210,4200,2
|
|
20230724,111500,407337865,4225,4190,4225,4190,291
|
|
20230724,111400,406118540,4190,4190,4190,4190,0
|
|
20230724,111300,406118540,4190,4190,4190,4190,0
|
|
20230724,111200,406118540,4190,4190,4190,4190,1
|
|
20230724,111100,406114350,4190,4190,4190,4190,0
|
|
20230724,111000,406114350,4190,4190,4190,4190,0
|
|
20230724,110900,406114350,4190,4190,4190,4190,0
|
|
20230724,110800,406114350,4190,4190,4190,4190,0
|
|
20230724,110700,406114350,4190,4190,4190,4190,0
|
|
20230724,110600,406114350,4190,4190,4190,4190,20
|
|
20230724,110500,406030550,4195,4195,4195,4155,11
|
|
20230724,110400,405984475,4195,4185,4200,4185,5
|
|
20230724,110300,405963500,4200,4185,4250,4185,3310
|
|
20230724,110200,392093155,4180,4180,4185,4155,1874
|
|
20230724,110100,384259970,4175,4175,4175,4140,721
|
|
20230724,110000,381250555,4165,4165,4165,4165,222
|
|
20230724,105900,380325925,4130,4145,4145,4130,3887
|
|
20230724,105800,364254255,4145,4145,4150,4145,115
|
|
20230724,105700,363777530,4165,4145,4165,4145,301
|
|
20230724,105600,362529865,4165,4165,4165,4165,49
|
|
20230724,105500,362325780,4165,4160,4165,4160,2
|
|
20230724,105400,362317455,4165,4145,4165,4130,2252
|
|
20230724,105300,352997955,4165,4165,4165,4165,1
|
|
20230724,105200,352993790,4180,4155,4180,4135,5001
|
|
20230724,105100,332277135,4185,4185,4185,4185,0
|
|
20230724,105000,332277135,4185,4185,4185,4185,0
|
|
20230724,104900,332277135,4185,4185,4185,4185,500
|
|
20230724,104800,330184635,4185,4180,4185,4180,500
|
|
20230724,104700,328092335,4185,4155,4185,4155,41
|
|
20230724,104600,327921950,4185,4185,4185,4185,0
|
|
20230724,104500,327921950,4185,4180,4185,4180,32
|
|
20230724,104400,327788035,4185,4165,4185,4150,3112
|
|
20230724,104300,314849890,4160,4160,4165,4155,1493
|
|
20230724,104200,308641165,4165,4165,4170,4160,1255
|
|
20230724,104100,303414080,4165,4155,4165,4155,306
|
|
20230724,104000,302140780,4165,4165,4165,4155,321
|
|
20230724,103900,300806790,4165,4165,4165,4165,100
|
|
20230724,103800,300390290,4170,4170,4170,4170,0
|
|
20230724,103700,300390290,4170,4170,4170,4170,0
|
|
20230724,103600,300390290,4170,4170,4170,4170,0
|
|
20230724,103500,300390290,4170,4170,4170,4170,1
|
|
20230724,103400,300386120,4165,4165,4170,4165,3
|
|
20230724,103300,300373620,4170,4160,4170,4160,1192
|
|
20230724,103200,295412730,4170,4160,4170,4160,197
|
|
20230724,103100,294593190,4170,4170,4170,4160,178
|
|
20230724,103000,293852400,4180,4170,4180,4170,55
|
|
20230724,102900,293622910,4170,4165,4175,4165,953
|
|
20230724,102800,289653650,4180,4180,4180,4180,0
|
|
20230724,102700,289653650,4180,4180,4180,4180,0
|
|
20230724,102600,289653650,4180,4180,4180,4180,0
|
|
20230724,102500,289653650,4180,4180,4180,4170,34
|
|
20230724,102400,289511630,4180,4180,4180,4180,23
|
|
20230724,102300,289415490,4180,4170,4180,4170,581
|
|
20230724,102200,286992710,4185,4185,4185,4185,1
|
|
20230724,102100,286988525,4165,4165,4165,4165,2100
|
|
20230724,102000,278242025,4185,4160,4185,4160,732
|
|
20230724,101900,275196880,4185,4185,4185,4185,1
|
|
20230724,101800,275192695,4160,4165,4185,4160,862
|
|
20230724,101700,271605760,4185,4185,4185,4165,301
|
|
20230724,101600,270350075,4185,4185,4185,4185,110
|
|
20230724,101500,269889725,4185,4185,4185,4185,0
|
|
20230724,101400,269889725,4185,4160,4185,4160,112
|
|
20230724,101300,269423755,4185,4185,4185,4185,1
|
|
20230724,101200,269419570,4180,4180,4180,4180,121
|
|
20230724,101100,268913790,4180,4160,4180,4160,1379
|
|
20230724,101000,263174670,4160,4155,4160,4155,260
|
|
20230724,100900,262094365,4175,4150,4175,4150,985
|
|
20230724,100800,258006590,4175,4150,4175,4145,2174
|
|
20230724,100700,248989245,4155,4155,4155,4155,53
|
|
20230724,100600,248769030,4175,4165,4175,4155,684
|
|
20230724,100500,245926770,4175,4155,4175,4155,655
|
|
20230724,100400,243205225,4175,4155,4175,4155,351
|
|
20230724,100300,241744280,4155,4155,4155,4155,100
|
|
20230724,100200,241328780,4175,4185,4185,4175,2
|
|
20230724,100100,241320420,4155,4155,4155,4155,170
|
|
20230724,100000,240614070,4185,4160,4185,4160,151
|
|
20230724,095900,239985885,4160,4160,4160,4160,100
|
|
20230724,095800,239569885,4185,4185,4185,4185,1194
|
|
20230724,095700,234572995,4185,4185,4185,4185,0
|
|
20230724,095600,234572995,4185,4185,4185,4185,1
|
|
20230724,095500,234568810,4165,4165,4165,4165,0
|
|
20230724,095400,234568810,4165,4165,4200,4165,993
|
|
20230724,095300,230432905,4170,4180,4180,4170,660
|
|
20230724,095200,227678900,4205,4205,4205,4205,1
|
|
20230724,095100,227674695,4205,4185,4205,4180,372
|
|
20230724,095000,226119695,4205,4205,4205,4205,6
|
|
20230724,094900,226094465,4215,4215,4215,4215,16
|
|
20230724,094800,226027025,4225,4225,4225,4225,0
|
|
20230724,094700,226027025,4225,4200,4225,4200,121
|
|
20230724,094600,225517965,4200,4200,4200,4200,2
|
|
20230724,094500,225509565,4200,4200,4200,4200,50
|
|
20230724,094400,225299565,4210,4210,4210,4210,0
|
|
20230724,094300,225299565,4210,4210,4210,4210,0
|
|
20230724,094200,225299565,4210,4210,4210,4210,0
|
|
20230724,094100,225299565,4210,4175,4210,4170,787
|
|
20230724,094000,222016900,4215,4185,4215,4180,181
|
|
20230724,093900,221259435,4230,4190,4230,4185,1034
|
|
20230724,093800,216916535,4190,4190,4190,4190,20
|
|
20230724,093700,216832735,4190,4195,4195,4190,482
|
|
20230724,093600,214810815,4225,4200,4225,4190,244
|
|
20230724,093500,213786420,4250,4210,4250,4210,150
|
|
20230724,093400,213152545,4210,4190,4215,4190,211
|
|
20230724,093300,212268230,4225,4190,4225,4190,651
|
|
20230724,093200,209536005,4225,4185,4225,4185,6640
|
|
20230724,093100,181651795,4190,4180,4190,4180,227
|
|
20230724,093000,180702195,4180,4150,4180,4145,1024
|
|
20230724,092900,176456640,4150,4150,4155,4145,2060
|
|
20230724,092800,167908510,4150,4155,4155,4150,208
|
|
20230724,092700,167044770,4180,4180,4180,4180,3
|
|
20230724,092600,167032230,4150,4150,4150,4150,342
|
|
20230724,092500,165612930,4150,4150,4150,4150,377
|
|
20230724,092400,164048380,4140,4175,4175,4140,1845
|
|
20230724,092300,156398105,4175,4160,4175,4160,351
|
|
20230724,092200,154937195,4155,4155,4155,4155,50
|
|
20230724,092100,154729445,4160,4155,4160,4155,138
|
|
20230724,092000,154155720,4150,4160,4160,4150,1032
|
|
20230724,091900,149872910,4150,4155,4165,4150,860
|
|
20230724,091800,146301365,4160,4160,4160,4160,390
|
|
20230724,091700,144678965,4160,4185,4185,4160,17
|
|
20230724,091600,144608195,4155,4195,4195,4155,742
|
|
20230724,091500,141515595,4195,4165,4195,4155,1165
|
|
20230724,091400,136672990,4165,4195,4200,4165,550
|
|
20230724,091300,134366990,4200,4165,4200,4165,4658
|
|
20230724,091200,114966350,4155,4155,4155,4155,378
|
|
20230724,091100,113395760,4150,4165,4165,4150,3023
|
|
20230724,091000,100831820,4160,4170,4170,4160,302
|
|
20230724,090900,99575385,4170,4170,4170,4170,229
|
|
20230724,090800,98620455,4170,4200,4200,4160,2513
|
|
20230724,090700,88106400,4200,4165,4200,4165,1207
|
|
20230724,090600,83037075,4200,4160,4200,4150,3031
|
|
20230724,090500,70415000,4165,4195,4245,4165,10324
|
|
20230724,090400,27243000,4245,4210,4250,4195,2132
|
|
20230724,090300,18286715,4210,4215,4215,4210,369
|
|
20230724,090200,16731865,4260,4215,4260,4215,250
|
|
20230724,090100,15677080,4220,4230,4230,4200,1537
|
|
20230724,090000,9192470,4265,4250,4265,4230,2166
|