657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195400,2019278475,3495,3495,3495,3495,7019
|
|
20230724,195300,2019278475,3495,3495,3495,3495,0
|
|
20230724,195200,2019278475,3495,3495,3495,3495,0
|
|
20230724,195100,2019278475,3495,3495,3495,3495,0
|
|
20230724,195000,2019278475,3495,3495,3495,3495,0
|
|
20230724,194900,2019278475,3495,3495,3495,3495,0
|
|
20230724,194800,2019278475,3495,3495,3495,3495,0
|
|
20230724,194700,2019278475,3495,3495,3495,3495,0
|
|
20230724,194600,2019278475,3495,3495,3495,3495,0
|
|
20230724,194500,2019278475,3495,3495,3495,3495,0
|
|
20230724,194400,2019278475,3495,3495,3495,3495,0
|
|
20230724,194300,2019278475,3495,3495,3495,3495,0
|
|
20230724,194200,2019278475,3495,3495,3495,3495,0
|
|
20230724,194100,2019278475,3495,3495,3495,3495,0
|
|
20230724,194000,2019278475,3495,3495,3495,3495,0
|
|
20230724,193900,2019278475,3495,3495,3495,3495,0
|
|
20230724,193800,2019278475,3495,3495,3495,3495,0
|
|
20230724,193700,2019278475,3495,3495,3495,3495,0
|
|
20230724,193600,2019278475,3495,3495,3495,3495,0
|
|
20230724,193500,2019278475,3495,3495,3495,3495,0
|
|
20230724,193400,2019278475,3495,3495,3495,3495,0
|
|
20230724,193300,2019278475,3495,3495,3495,3495,0
|
|
20230724,193200,2019278475,3495,3495,3495,3495,0
|
|
20230724,193100,2019278475,3495,3495,3495,3495,0
|
|
20230724,193000,2019278475,3495,3495,3495,3495,0
|
|
20230724,192900,2019278475,3495,3495,3495,3495,0
|
|
20230724,192800,2019278475,3495,3495,3495,3495,0
|
|
20230724,192700,2019278475,3495,3495,3495,3495,0
|
|
20230724,192600,2019278475,3495,3495,3495,3495,0
|
|
20230724,192500,2019278475,3495,3495,3495,3495,0
|
|
20230724,192400,2019278475,3495,3495,3495,3495,7019
|
|
20230724,192300,2019278475,3495,3495,3495,3495,0
|
|
20230724,192200,2019278475,3495,3495,3495,3495,0
|
|
20230724,192100,2019278475,3495,3495,3495,3495,0
|
|
20230724,192000,2019278475,3495,3495,3495,3495,0
|
|
20230724,191900,2019278475,3495,3495,3495,3495,0
|
|
20230724,191800,2019278475,3495,3495,3495,3495,0
|
|
20230724,191700,2019278475,3495,3495,3495,3495,0
|
|
20230724,191600,2019278475,3495,3495,3495,3495,0
|
|
20230724,191500,2019278475,3495,3495,3495,3495,0
|
|
20230724,191400,2019278475,3495,3495,3495,3495,0
|
|
20230724,191300,2019278475,3495,3495,3495,3495,0
|
|
20230724,191200,2019278475,3495,3495,3495,3495,0
|
|
20230724,191100,2019278475,3495,3495,3495,3495,0
|
|
20230724,191000,2019278475,3495,3495,3495,3495,0
|
|
20230724,190900,2019278475,3495,3495,3495,3495,0
|
|
20230724,190800,2019278475,3495,3495,3495,3495,0
|
|
20230724,190700,2019278475,3495,3495,3495,3495,0
|
|
20230724,190600,2019278475,3495,3495,3495,3495,0
|
|
20230724,190500,2019278475,3495,3495,3495,3495,0
|
|
20230724,190400,2019278475,3495,3495,3495,3495,0
|
|
20230724,190300,2019278475,3495,3495,3495,3495,0
|
|
20230724,190200,2019278475,3495,3495,3495,3495,0
|
|
20230724,190100,2019278475,3495,3495,3495,3495,0
|
|
20230724,190000,2019278475,3495,3495,3495,3495,0
|
|
20230724,185900,2019278475,3495,3495,3495,3495,0
|
|
20230724,185800,2019278475,3495,3495,3495,3495,0
|
|
20230724,185700,2019278475,3495,3495,3495,3495,0
|
|
20230724,185600,2019278475,3495,3495,3495,3495,0
|
|
20230724,185500,2019278475,3495,3495,3495,3495,0
|
|
20230724,185400,2019278475,3495,3495,3495,3495,7019
|
|
20230724,185300,2019278475,3495,3495,3495,3495,0
|
|
20230724,185200,2019278475,3495,3495,3495,3495,0
|
|
20230724,185100,2019278475,3495,3495,3495,3495,0
|
|
20230724,185000,2019278475,3495,3495,3495,3495,0
|
|
20230724,184900,2019278475,3495,3495,3495,3495,0
|
|
20230724,184800,2019278475,3495,3495,3495,3495,0
|
|
20230724,184700,2019278475,3495,3495,3495,3495,0
|
|
20230724,184600,2019278475,3495,3495,3495,3495,0
|
|
20230724,184500,2019278475,3495,3495,3495,3495,0
|
|
20230724,184400,2019278475,3495,3495,3495,3495,0
|
|
20230724,184300,2019278475,3495,3495,3495,3495,0
|
|
20230724,184200,2019278475,3495,3495,3495,3495,0
|
|
20230724,184100,2019278475,3495,3495,3495,3495,0
|
|
20230724,184000,2019278475,3495,3495,3495,3495,0
|
|
20230724,183900,2019278475,3495,3495,3495,3495,0
|
|
20230724,183800,2019278475,3495,3495,3495,3495,0
|
|
20230724,183700,2019278475,3495,3495,3495,3495,0
|
|
20230724,183600,2019278475,3495,3495,3495,3495,0
|
|
20230724,183500,2019278475,3495,3495,3495,3495,0
|
|
20230724,183400,2019278475,3495,3495,3495,3495,0
|
|
20230724,183300,2019278475,3495,3495,3495,3495,0
|
|
20230724,183200,2019278475,3495,3495,3495,3495,0
|
|
20230724,183100,2019278475,3495,3495,3495,3495,0
|
|
20230724,183000,2019278475,3495,3495,3495,3495,0
|
|
20230724,182900,2019278475,3495,3495,3495,3495,0
|
|
20230724,182800,2019278475,3495,3495,3495,3495,0
|
|
20230724,182700,2019278475,3495,3495,3495,3495,0
|
|
20230724,182600,2019278475,3495,3495,3495,3495,0
|
|
20230724,182500,2019278475,3495,3495,3495,3495,0
|
|
20230724,182400,2019278475,3495,3495,3495,3495,7019
|
|
20230724,182300,2019278475,3495,3495,3495,3495,0
|
|
20230724,182200,2019278475,3495,3495,3495,3495,0
|
|
20230724,182100,2019278475,3495,3495,3495,3495,0
|
|
20230724,182000,2019278475,3495,3495,3495,3495,0
|
|
20230724,181900,2019278475,3495,3495,3495,3495,0
|
|
20230724,181800,2019278475,3495,3495,3495,3495,0
|
|
20230724,181700,2019278475,3495,3495,3495,3495,0
|
|
20230724,181600,2019278475,3495,3495,3495,3495,0
|
|
20230724,181500,2019278475,3495,3495,3495,3495,0
|
|
20230724,181400,2019278475,3495,3495,3495,3495,0
|
|
20230724,181300,2019278475,3495,3495,3495,3495,0
|
|
20230724,181200,2019278475,3495,3495,3495,3495,0
|
|
20230724,181100,2019278475,3495,3495,3495,3495,0
|
|
20230724,181000,2019278475,3495,3495,3495,3495,0
|
|
20230724,180900,2019278475,3495,3495,3495,3495,0
|
|
20230724,180800,2019278475,3495,3495,3495,3495,0
|
|
20230724,180700,2019278475,3495,3495,3495,3495,0
|
|
20230724,180600,2019278475,3495,3495,3495,3495,0
|
|
20230724,180500,2019278475,3495,3495,3495,3495,0
|
|
20230724,180400,2019278475,3495,3495,3495,3495,0
|
|
20230724,180300,2019278475,3495,3495,3495,3495,0
|
|
20230724,180200,2019278475,3495,3495,3495,3495,0
|
|
20230724,180100,2019278475,3495,3495,3495,3495,0
|
|
20230724,180000,2019278475,3495,3495,3495,3495,0
|
|
20230724,175900,2019278475,3495,3495,3495,3495,0
|
|
20230724,175800,2019278475,3495,3495,3495,3495,0
|
|
20230724,175700,2019278475,3495,3495,3495,3495,0
|
|
20230724,175600,2019278475,3495,3495,3495,3495,0
|
|
20230724,175500,2019278475,3495,3495,3495,3495,0
|
|
20230724,175400,2019278475,3495,3495,3495,3495,7019
|
|
20230724,175300,2019278475,3495,3495,3495,3495,0
|
|
20230724,175200,2019278475,3495,3495,3495,3495,0
|
|
20230724,175100,2019278475,3495,3495,3495,3495,0
|
|
20230724,175000,2019278475,3495,3495,3495,3495,0
|
|
20230724,174900,2019278475,3495,3495,3495,3495,0
|
|
20230724,174800,2019278475,3495,3495,3495,3495,0
|
|
20230724,174700,2019278475,3495,3495,3495,3495,0
|
|
20230724,174600,2019278475,3495,3495,3495,3495,0
|
|
20230724,174500,2019278475,3495,3495,3495,3495,0
|
|
20230724,174400,2019278475,3495,3495,3495,3495,0
|
|
20230724,174300,2019278475,3495,3495,3495,3495,0
|
|
20230724,174200,2019278475,3495,3495,3495,3495,0
|
|
20230724,174100,2019278475,3495,3495,3495,3495,0
|
|
20230724,174000,2019278475,3495,3495,3495,3495,0
|
|
20230724,173900,2019278475,3495,3495,3495,3495,0
|
|
20230724,173800,2019278475,3495,3495,3495,3495,0
|
|
20230724,173700,2019278475,3495,3495,3495,3495,0
|
|
20230724,173600,2019278475,3495,3495,3495,3495,0
|
|
20230724,173500,2019278475,3495,3495,3495,3495,0
|
|
20230724,173400,2019278475,3495,3495,3495,3495,0
|
|
20230724,173300,2019278475,3495,3495,3495,3495,0
|
|
20230724,173200,2019278475,3495,3495,3495,3495,0
|
|
20230724,173100,2019278475,3495,3495,3495,3495,0
|
|
20230724,173000,2019278475,3495,3495,3495,3495,0
|
|
20230724,172900,2019278475,3495,3495,3495,3495,0
|
|
20230724,172800,2019278475,3495,3495,3495,3495,0
|
|
20230724,172700,2019278475,3495,3495,3495,3495,0
|
|
20230724,172600,2019278475,3495,3495,3495,3495,0
|
|
20230724,172500,2019278475,3495,3495,3495,3495,0
|
|
20230724,172400,2019278475,3495,3495,3495,3495,7019
|
|
20230724,172300,2019278475,3495,3495,3495,3495,0
|
|
20230724,172200,2019278475,3495,3495,3495,3495,0
|
|
20230724,172100,2019278475,3495,3495,3495,3495,0
|
|
20230724,172000,2019278475,3495,3495,3495,3495,0
|
|
20230724,171900,2019278475,3495,3495,3495,3495,0
|
|
20230724,171800,2019278475,3495,3495,3495,3495,0
|
|
20230724,171700,2019278475,3495,3495,3495,3495,0
|
|
20230724,171600,2019278475,3495,3495,3495,3495,0
|
|
20230724,171500,2019278475,3495,3495,3495,3495,0
|
|
20230724,171400,2019278475,3495,3495,3495,3495,0
|
|
20230724,171300,2019278475,3495,3495,3495,3495,0
|
|
20230724,171200,2019278475,3495,3495,3495,3495,0
|
|
20230724,171100,2019278475,3495,3495,3495,3495,0
|
|
20230724,171000,2019278475,3495,3495,3495,3495,0
|
|
20230724,170900,2019278475,3495,3495,3495,3495,0
|
|
20230724,170800,2019278475,3495,3495,3495,3495,0
|
|
20230724,170700,2019278475,3495,3495,3495,3495,0
|
|
20230724,170600,2019278475,3495,3495,3495,3495,0
|
|
20230724,170500,2019278475,3495,3495,3495,3495,0
|
|
20230724,170400,2019278475,3495,3495,3495,3495,0
|
|
20230724,170300,2019278475,3495,3495,3495,3495,0
|
|
20230724,170200,2019278475,3495,3495,3495,3495,0
|
|
20230724,170100,2019278475,3495,3495,3495,3495,0
|
|
20230724,170000,2019278475,3495,3495,3495,3495,0
|
|
20230724,165900,2019278475,3495,3495,3495,3495,0
|
|
20230724,165800,2019278475,3495,3495,3495,3495,0
|
|
20230724,165700,2019278475,3495,3495,3495,3495,0
|
|
20230724,165600,2019278475,3495,3495,3495,3495,0
|
|
20230724,165500,2019278475,3495,3495,3495,3495,0
|
|
20230724,165400,2019278475,3495,3495,3495,3495,7019
|
|
20230724,165300,2019278475,3495,3495,3495,3495,0
|
|
20230724,165200,2019278475,3495,3495,3495,3495,0
|
|
20230724,165100,2019278475,3495,3495,3495,3495,0
|
|
20230724,165000,2019278475,3495,3495,3495,3495,0
|
|
20230724,164900,2019278475,3495,3495,3495,3495,0
|
|
20230724,164800,2019278475,3495,3495,3495,3495,0
|
|
20230724,164700,2019278475,3495,3495,3495,3495,0
|
|
20230724,164600,2019278475,3495,3495,3495,3495,0
|
|
20230724,164500,2019278475,3495,3495,3495,3495,0
|
|
20230724,164400,2019278475,3495,3495,3495,3495,0
|
|
20230724,164300,2019278475,3495,3495,3495,3495,0
|
|
20230724,164200,2019278475,3495,3495,3495,3495,0
|
|
20230724,164100,2019278475,3495,3495,3495,3495,0
|
|
20230724,164000,2019278475,3495,3495,3495,3495,0
|
|
20230724,163900,2019278475,3495,3495,3495,3495,0
|
|
20230724,163800,2019278475,3495,3495,3495,3495,0
|
|
20230724,163700,2019278475,3495,3495,3495,3495,0
|
|
20230724,163600,2019278475,3495,3495,3495,3495,0
|
|
20230724,163500,2019278475,3495,3495,3495,3495,0
|
|
20230724,163400,2019278475,3495,3495,3495,3495,0
|
|
20230724,163300,2019278475,3495,3495,3495,3495,0
|
|
20230724,163200,2019278475,3495,3495,3495,3495,0
|
|
20230724,163100,2019278475,3495,3495,3495,3495,0
|
|
20230724,163000,2019278475,3495,3495,3495,3495,0
|
|
20230724,162900,2019278475,3495,3495,3495,3495,0
|
|
20230724,162800,2019278475,3495,3495,3495,3495,0
|
|
20230724,162700,2019278475,3495,3495,3495,3495,0
|
|
20230724,162600,2019278475,3495,3495,3495,3495,0
|
|
20230724,162500,2019278475,3495,3495,3495,3495,0
|
|
20230724,162400,2019278475,3495,3495,3495,3495,7019
|
|
20230724,162300,2019278475,3495,3495,3495,3495,0
|
|
20230724,162200,2019278475,3495,3495,3495,3495,0
|
|
20230724,162100,2019278475,3495,3495,3495,3495,0
|
|
20230724,162000,2019278475,3495,3495,3495,3495,0
|
|
20230724,161900,2019278475,3495,3495,3495,3495,0
|
|
20230724,161800,2019278475,3495,3495,3495,3495,0
|
|
20230724,161700,2019278475,3495,3495,3495,3495,0
|
|
20230724,161600,2019278475,3495,3495,3495,3495,0
|
|
20230724,161500,2019278475,3495,3495,3495,3495,0
|
|
20230724,161400,2019278475,3495,3495,3495,3495,0
|
|
20230724,161300,2019278475,3495,3495,3495,3495,0
|
|
20230724,161200,2019278475,3495,3495,3495,3495,0
|
|
20230724,161100,2019278475,3495,3495,3495,3495,0
|
|
20230724,161000,2019278475,3495,3495,3495,3495,0
|
|
20230724,160900,2019278475,3495,3495,3495,3495,0
|
|
20230724,160800,2019278475,3495,3495,3495,3495,0
|
|
20230724,160700,2019278475,3495,3495,3495,3495,0
|
|
20230724,160600,2019278475,3495,3495,3495,3495,0
|
|
20230724,160500,2019278475,3495,3495,3495,3495,0
|
|
20230724,160400,2019278475,3495,3495,3495,3495,0
|
|
20230724,160300,2019278475,3495,3495,3495,3495,0
|
|
20230724,160200,2019278475,3495,3495,3495,3495,0
|
|
20230724,160100,2019278475,3495,3495,3495,3495,0
|
|
20230724,160000,2019278475,3495,3495,3495,3495,0
|
|
20230724,155900,2019278475,3495,3495,3495,3495,0
|
|
20230724,155800,2019278475,3495,3495,3495,3495,0
|
|
20230724,155700,2019278475,3495,3495,3495,3495,0
|
|
20230724,155600,2019278475,3495,3495,3495,3495,0
|
|
20230724,155500,2019278475,3495,3495,3495,3495,0
|
|
20230724,155400,2019278475,3495,3495,3495,3495,7019
|
|
20230724,155300,2019278475,3495,3495,3495,3495,0
|
|
20230724,155200,2019278475,3495,3495,3495,3495,0
|
|
20230724,155100,2019278475,3495,3495,3495,3495,0
|
|
20230724,155000,2019278475,3495,3495,3495,3495,0
|
|
20230724,154900,2019278475,3495,3495,3495,3495,0
|
|
20230724,154800,2019278475,3495,3495,3495,3495,0
|
|
20230724,154700,2019278475,3495,3495,3495,3495,0
|
|
20230724,154600,2019278475,3495,3495,3495,3495,0
|
|
20230724,154500,2019278475,3495,3495,3495,3495,0
|
|
20230724,154400,2019278475,3495,3495,3495,3495,0
|
|
20230724,154300,2019278475,3495,3495,3495,3495,0
|
|
20230724,154200,2019278475,3495,3495,3495,3495,0
|
|
20230724,154100,2019278475,3495,3495,3495,3495,0
|
|
20230724,154000,2019278475,3495,3495,3495,3495,0
|
|
20230724,153900,2019278475,3495,3495,3495,3495,0
|
|
20230724,153800,2019278475,3495,3495,3495,3495,0
|
|
20230724,153700,2019278475,3495,3495,3495,3495,0
|
|
20230724,153600,2019278475,3495,3495,3495,3495,0
|
|
20230724,153500,2019278475,3495,3495,3495,3495,0
|
|
20230724,153400,2019278475,3495,3495,3495,3495,0
|
|
20230724,153300,2019278475,3495,3495,3495,3495,0
|
|
20230724,153200,2019278475,3495,3495,3495,3495,0
|
|
20230724,153100,2019278475,3495,3495,3495,3495,0
|
|
20230724,153000,2019278475,3495,3495,3495,3495,7019
|
|
20230724,152900,1994747070,3510,3510,3510,3510,0
|
|
20230724,152800,1994747070,3510,3510,3510,3510,0
|
|
20230724,152700,1994747070,3510,3510,3510,3510,0
|
|
20230724,152600,1994747070,3510,3510,3510,3510,0
|
|
20230724,152500,1994747070,3510,3510,3510,3510,0
|
|
20230724,152400,1994747070,3510,3510,3510,3510,0
|
|
20230724,152300,1994747070,3510,3510,3510,3510,0
|
|
20230724,152200,1994747070,3510,3510,3510,3510,0
|
|
20230724,152100,1994747070,3510,3510,3510,3510,0
|
|
20230724,152000,1994747070,3510,3510,3510,3510,0
|
|
20230724,151900,1994747070,3510,3495,3510,3490,4421
|
|
20230724,151800,1979282445,3500,3505,3505,3500,13127
|
|
20230724,151700,1933328215,3510,3510,3510,3510,538
|
|
20230724,151600,1931439835,3510,3515,3515,3510,24
|
|
20230724,151500,1931355485,3515,3510,3515,3510,341
|
|
20230724,151400,1930157060,3510,3510,3510,3510,1
|
|
20230724,151300,1930153550,3515,3515,3515,3515,0
|
|
20230724,151200,1930153550,3515,3510,3515,3505,271
|
|
20230724,151100,1929203265,3515,3515,3515,3515,1
|
|
20230724,151000,1929199750,3505,3520,3520,3505,1780
|
|
20230724,150900,1922951970,3515,3515,3515,3515,1222
|
|
20230724,150800,1918656640,3515,3515,3515,3515,2904
|
|
20230724,150700,1908449080,3515,3515,3515,3515,310
|
|
20230724,150600,1907359430,3510,3510,3510,3510,201
|
|
20230724,150500,1906653920,3510,3515,3515,3510,3138
|
|
20230724,150400,1895636040,3515,3515,3515,3515,1488
|
|
20230724,150300,1890405720,3510,3510,3510,3510,0
|
|
20230724,150200,1890405720,3510,3510,3510,3510,39
|
|
20230724,150100,1890268830,3510,3505,3510,3505,2051
|
|
20230724,150000,1883070570,3505,3495,3505,3495,958
|
|
20230724,145900,1879716045,3495,3500,3500,3495,52
|
|
20230724,145800,1879534295,3480,3495,3495,3480,8161
|
|
20230724,145700,1851112785,3495,3495,3495,3495,472
|
|
20230724,145600,1849463145,3490,3490,3490,3490,1
|
|
20230724,145500,1849459655,3480,3485,3485,3480,2000
|
|
20230724,145400,1842498975,3495,3495,3495,3495,10
|
|
20230724,145300,1842464025,3495,3495,3495,3495,1
|
|
20230724,145200,1842460530,3475,3475,3475,3475,0
|
|
20230724,145100,1842460530,3475,3495,3495,3475,8622
|
|
20230724,145000,1812412245,3500,3500,3500,3500,0
|
|
20230724,144900,1812412245,3500,3495,3500,3495,166
|
|
20230724,144800,1811832070,3495,3490,3500,3490,6399
|
|
20230724,144700,1789473775,3490,3490,3495,3490,1286
|
|
20230724,144600,1784985630,3485,3485,3485,3485,880
|
|
20230724,144500,1781918830,3480,3480,3480,3480,154
|
|
20230724,144400,1781382910,3480,3480,3480,3480,56
|
|
20230724,144300,1781188030,3480,3480,3480,3480,0
|
|
20230724,144200,1781188030,3480,3480,3480,3480,200
|
|
20230724,144100,1780492030,3480,3480,3480,3480,6
|
|
20230724,144000,1780471150,3475,3480,3480,3475,284
|
|
20230724,143900,1779482835,3480,3480,3480,3480,1424
|
|
20230724,143800,1774527315,3480,3475,3480,3475,1191
|
|
20230724,143700,1770382910,3480,3480,3480,3480,200
|
|
20230724,143600,1769686910,3480,3480,3480,3480,1032
|
|
20230724,143500,1766095550,3475,3480,3480,3475,3000
|
|
20230724,143400,1755668895,3480,3490,3490,3480,618
|
|
20230724,143300,1753517255,3490,3490,3490,3490,1
|
|
20230724,143200,1753513765,3480,3475,3485,3475,5959
|
|
20230724,143100,1732768995,3480,3475,3480,3475,57
|
|
20230724,143000,1732570885,3475,3475,3475,3475,103
|
|
20230724,142900,1732212960,3470,3480,3480,3470,32
|
|
20230724,142800,1732101610,3480,3480,3480,3480,18
|
|
20230724,142700,1732038970,3480,3480,3480,3480,0
|
|
20230724,142600,1732038970,3480,3480,3480,3480,3
|
|
20230724,142500,1732028530,3480,3475,3480,3475,2003
|
|
20230724,142400,1725061865,3470,3470,3470,3470,3
|
|
20230724,142300,1725051455,3475,3470,3475,3470,1057
|
|
20230724,142200,1721382570,3470,3470,3470,3470,61
|
|
20230724,142100,1721170900,3460,3460,3460,3460,15
|
|
20230724,142000,1721119000,3470,3470,3470,3470,0
|
|
20230724,141900,1721119000,3470,3465,3470,3465,100
|
|
20230724,141800,1720772005,3465,3465,3465,3465,0
|
|
20230724,141700,1720772005,3465,3465,3465,3465,7600
|
|
20230724,141600,1694438005,3450,3450,3450,3450,0
|
|
20230724,141500,1694438005,3450,3450,3450,3450,0
|
|
20230724,141400,1694438005,3450,3450,3450,3450,200
|
|
20230724,141300,1693748005,3465,3465,3465,3465,0
|
|
20230724,141200,1693748005,3465,3465,3465,3465,5
|
|
20230724,141100,1693730680,3445,3445,3445,3445,0
|
|
20230724,141000,1693730680,3445,3445,3445,3445,0
|
|
20230724,140900,1693730680,3445,3445,3445,3445,100
|
|
20230724,140800,1693386180,3445,3445,3445,3445,20
|
|
20230724,140700,1693317280,3445,3455,3455,3445,275
|
|
20230724,140600,1692369205,3465,3465,3465,3465,10
|
|
20230724,140500,1692334555,3455,3455,3455,3455,32
|
|
20230724,140400,1692223995,3455,3455,3455,3455,0
|
|
20230724,140300,1692223995,3455,3455,3455,3455,0
|
|
20230724,140200,1692223995,3455,3455,3455,3455,13
|
|
20230724,140100,1692179080,3465,3465,3465,3465,1200
|
|
20230724,140000,1688021080,3465,3445,3465,3445,2011
|
|
20230724,135900,1681057875,3455,3455,3455,3455,0
|
|
20230724,135800,1681057875,3455,3455,3455,3455,5219
|
|
20230724,135700,1663026230,3450,3450,3450,3450,3700
|
|
20230724,135600,1650261230,3445,3445,3445,3445,1690
|
|
20230724,135500,1644439180,3435,3445,3445,3435,275
|
|
20230724,135400,1643494505,3430,3430,3430,3430,0
|
|
20230724,135300,1643494505,3430,3430,3430,3430,0
|
|
20230724,135200,1643494505,3430,3430,3430,3430,0
|
|
20230724,135100,1643494505,3430,3430,3430,3430,1364
|
|
20230724,135000,1638815985,3450,3450,3450,3450,0
|
|
20230724,134900,1638815985,3450,3445,3450,3445,1500
|
|
20230724,134800,1633641800,3440,3435,3440,3435,3683
|
|
20230724,134700,1620979195,3430,3430,3430,3430,0
|
|
20230724,134600,1620979195,3430,3435,3435,3430,2164
|
|
20230724,134500,1613555175,3435,3435,3440,3435,2903
|
|
20230724,134400,1603581870,3440,3440,3440,3440,7
|
|
20230724,134300,1603557790,3445,3435,3445,3430,1869
|
|
20230724,134200,1597139950,3435,3435,3435,3435,2500
|
|
20230724,134100,1588552450,3435,3440,3440,3435,5033
|
|
20230724,134000,1571251595,3440,3440,3440,3440,5900
|
|
20230724,133900,1550955595,3440,3440,3440,3440,800
|
|
20230724,133800,1548203595,3440,3445,3445,3440,1700
|
|
20230724,133700,1542351595,3445,3445,3445,3445,0
|
|
20230724,133600,1542351595,3445,3445,3445,3445,0
|
|
20230724,133500,1542351595,3445,3445,3445,3445,1240
|
|
20230724,133400,1538079795,3445,3445,3445,3445,32
|
|
20230724,133300,1537969555,3465,3465,3465,3465,50
|
|
20230724,133200,1537796305,3445,3445,3445,3445,0
|
|
20230724,133100,1537796305,3445,3450,3450,3445,2641
|
|
20230724,133000,1528692265,3450,3455,3475,3450,6010
|
|
20230724,132900,1507842795,3455,3455,3455,3455,0
|
|
20230724,132800,1507842795,3455,3455,3455,3455,221
|
|
20230724,132700,1507079240,3455,3455,3455,3455,100
|
|
20230724,132600,1506733740,3455,3450,3455,3450,1501
|
|
20230724,132500,1501550000,3445,3445,3445,3445,0
|
|
20230724,132400,1501550000,3445,3445,3445,3445,1328
|
|
20230724,132300,1496975040,3445,3445,3445,3445,5
|
|
20230724,132200,1496957815,3445,3445,3445,3440,1273
|
|
20230724,132100,1492572860,3450,3450,3450,3450,1
|
|
20230724,132000,1492569410,3445,3445,3445,3445,105
|
|
20230724,131900,1492207685,3445,3445,3445,3445,2109
|
|
20230724,131800,1484942180,3450,3450,3450,3450,1000
|
|
20230724,131700,1481492180,3450,3450,3450,3450,1844
|
|
20230724,131600,1475130380,3455,3455,3455,3455,117
|
|
20230724,131500,1474726145,3455,3455,3455,3455,183
|
|
20230724,131400,1474093880,3455,3455,3455,3455,500
|
|
20230724,131300,1472366380,3450,3450,3450,3450,1
|
|
20230724,131200,1472362930,3465,3465,3465,3465,100
|
|
20230724,131100,1472016430,3465,3465,3465,3465,0
|
|
20230724,131000,1472016430,3465,3465,3465,3465,0
|
|
20230724,130900,1472016430,3465,3465,3465,3465,1
|
|
20230724,130800,1472012965,3470,3455,3470,3455,3533
|
|
20230724,130700,1459758195,3440,3455,3455,3440,1329
|
|
20230724,130600,1455174000,3460,3445,3465,3435,4817
|
|
20230724,130500,1438513320,3430,3435,3445,3430,2059
|
|
20230724,130400,1431436450,3425,3425,3425,3425,30
|
|
20230724,130300,1431333700,3425,3430,3430,3425,32
|
|
20230724,130200,1431224080,3425,3425,3425,3425,86
|
|
20230724,130100,1430929530,3450,3440,3450,3440,2000
|
|
20230724,130000,1424033900,3430,3430,3430,3430,20
|
|
20230724,125900,1423965300,3440,3425,3440,3425,3005
|
|
20230724,125800,1413644660,3425,3420,3425,3420,947
|
|
20230724,125700,1410401590,3415,3410,3415,3410,5724
|
|
20230724,125600,1390855055,3410,3410,3410,3410,2435
|
|
20230724,125500,1382551705,3410,3410,3410,3410,33
|
|
20230724,125400,1382439175,3405,3405,3405,3405,67
|
|
20230724,125300,1382211040,3410,3405,3410,3405,7601
|
|
20230724,125200,1356295305,3410,3410,3410,3410,2
|
|
20230724,125100,1356288485,3410,3415,3415,3410,47
|
|
20230724,125000,1356128000,3415,3415,3415,3415,215
|
|
20230724,124900,1355393775,3415,3405,3415,3400,15140
|
|
20230724,124800,1303904710,3405,3405,3405,3405,0
|
|
20230724,124700,1303904710,3405,3405,3405,3405,5000
|
|
20230724,124600,1286879710,3405,3405,3410,3405,3937
|
|
20230724,124500,1273471705,3405,3415,3415,3405,39
|
|
20230724,124400,1273338840,3410,3410,3410,3410,202
|
|
20230724,124300,1272650020,3405,3420,3420,3405,3661
|
|
20230724,124200,1260172055,3420,3420,3420,3420,0
|
|
20230724,124100,1260172055,3420,3415,3420,3415,1055
|
|
20230724,124000,1256569205,3420,3420,3420,3420,651
|
|
20230724,123900,1254342785,3410,3410,3410,3410,1006
|
|
20230724,123800,1250912325,3410,3410,3410,3410,461
|
|
20230724,123700,1249340315,3415,3415,3415,3410,2208
|
|
20230724,123600,1241808155,3415,3410,3415,3410,98
|
|
20230724,123500,1241473610,3420,3420,3420,3420,0
|
|
20230724,123400,1241473610,3420,3410,3420,3410,1605
|
|
20230724,123300,1236000060,3410,3410,3410,3410,30
|
|
20230724,123200,1235897760,3410,3410,3410,3410,32
|
|
20230724,123100,1235788640,3410,3410,3415,3410,373
|
|
20230724,123000,1234516565,3410,3410,3410,3410,1644
|
|
20230724,122900,1228910525,3410,3410,3410,3410,500
|
|
20230724,122800,1227205525,3420,3420,3420,3420,440
|
|
20230724,122700,1225700725,3420,3430,3430,3420,44
|
|
20230724,122600,1225549905,3410,3410,3410,3410,600
|
|
20230724,122500,1223503905,3410,3415,3415,3410,1093
|
|
20230724,122400,1219775640,3410,3415,3415,3410,6400
|
|
20230724,122300,1197944735,3415,3420,3420,3415,1304
|
|
20230724,122200,1193490995,3415,3435,3435,3410,8412
|
|
20230724,122100,1164744015,3430,3430,3430,3430,20
|
|
20230724,122000,1164675415,3430,3430,3430,3430,3
|
|
20230724,121900,1164665125,3455,3450,3455,3450,1055
|
|
20230724,121800,1161022040,3455,3455,3455,3455,0
|
|
20230724,121700,1161022040,3455,3455,3455,3455,571
|
|
20230724,121600,1159049235,3455,3455,3455,3455,859
|
|
20230724,121500,1156081390,3455,3430,3455,3430,1001
|
|
20230724,121400,1152636265,3440,3440,3440,3440,11
|
|
20230724,121300,1152598425,3420,3420,3420,3420,0
|
|
20230724,121200,1152598425,3420,3420,3420,3420,0
|
|
20230724,121100,1152598425,3420,3435,3435,3420,4363
|
|
20230724,121000,1137666410,3430,3430,3435,3425,649
|
|
20230724,120900,1135442335,3430,3430,3430,3430,0
|
|
20230724,120800,1135442335,3430,3430,3430,3430,0
|
|
20230724,120700,1135442335,3430,3425,3430,3425,50
|
|
20230724,120600,1135271035,3425,3425,3425,3425,600
|
|
20230724,120500,1133216035,3430,3425,3430,3420,3329
|
|
20230724,120400,1121814245,3425,3425,3425,3425,100
|
|
20230724,120300,1121471745,3425,3425,3425,3425,0
|
|
20230724,120200,1121471745,3425,3420,3425,3420,35
|
|
20230724,120100,1121351920,3420,3425,3425,3420,33
|
|
20230724,120000,1121238985,3420,3420,3420,3420,395
|
|
20230724,115900,1119888085,3435,3435,3435,3435,6
|
|
20230724,115800,1119867475,3435,3430,3435,3415,13322
|
|
20230724,115700,1074249325,3435,3440,3440,3430,977
|
|
20230724,115600,1070898120,3440,3440,3440,3440,10
|
|
20230724,115500,1070863720,3440,3440,3440,3430,4600
|
|
20230724,115400,1055062180,3440,3435,3440,3435,2106
|
|
20230724,115300,1047825180,3440,3440,3440,3440,1
|
|
20230724,115200,1047821740,3440,3440,3440,3440,1
|
|
20230724,115100,1047818300,3440,3440,3440,3440,5721
|
|
20230724,115000,1028138060,3440,3440,3440,3440,70
|
|
20230724,114900,1027897260,3440,3440,3440,3440,700
|
|
20230724,114800,1025489260,3440,3445,3445,3440,2211
|
|
20230724,114700,1017882745,3445,3445,3445,3445,2513
|
|
20230724,114600,1009225460,3450,3450,3450,3450,7227
|
|
20230724,114500,984292310,3450,3450,3450,3450,300
|
|
20230724,114400,983257310,3450,3450,3450,3450,60
|
|
20230724,114300,983050310,3450,3450,3450,3450,552
|
|
20230724,114200,981145910,3460,3460,3460,3460,0
|
|
20230724,114100,981145910,3460,3460,3460,3460,1
|
|
20230724,114000,981142450,3450,3450,3450,3450,100
|
|
20230724,113900,980797450,3450,3455,3455,3450,3014
|
|
20230724,113800,970393815,3450,3450,3450,3450,0
|
|
20230724,113700,970393815,3450,3450,3455,3450,28
|
|
20230724,113600,970297210,3450,3455,3455,3450,1676
|
|
20230724,113500,964513615,3455,3455,3455,3455,1124
|
|
20230724,113400,960630195,3455,3455,3455,3455,877
|
|
20230724,113300,957600160,3455,3455,3455,3450,206
|
|
20230724,113200,956888455,3450,3455,3455,3450,1189
|
|
20230724,113100,952781195,3455,3470,3470,3455,1435
|
|
20230724,113000,947813480,3465,3470,3470,3465,37
|
|
20230724,112900,947685255,3465,3465,3465,3465,40
|
|
20230724,112800,947546655,3465,3465,3465,3465,20
|
|
20230724,112700,947477355,3465,3465,3465,3465,250
|
|
20230724,112600,946611105,3460,3460,3460,3460,218
|
|
20230724,112500,945856825,3455,3455,3455,3455,0
|
|
20230724,112400,945856825,3455,3460,3460,3455,1200
|
|
20230724,112300,941710675,3460,3460,3460,3460,12
|
|
20230724,112200,941669155,3460,3460,3460,3460,0
|
|
20230724,112100,941669155,3460,3460,3460,3460,620
|
|
20230724,112000,939523955,3460,3465,3465,3460,259
|
|
20230724,111900,938627275,3465,3460,3465,3460,220
|
|
20230724,111800,937865075,3460,3460,3460,3455,3110
|
|
20230724,111700,927106975,3460,3460,3460,3460,1
|
|
20230724,111600,927103515,3455,3455,3455,3455,5
|
|
20230724,111500,927086240,3455,3460,3460,3455,3537
|
|
20230724,111400,914859780,3460,3455,3460,3455,893
|
|
20230724,111300,911770005,3450,3450,3450,3450,860
|
|
20230724,111200,908803005,3460,3450,3460,3450,61
|
|
20230724,111100,908592445,3450,3455,3455,3450,4198
|
|
20230724,111000,894100610,3460,3465,3465,3460,993
|
|
20230724,110900,890664810,3460,3465,3465,3460,3576
|
|
20230724,110800,878281850,3465,3470,3470,3465,6503
|
|
20230724,110700,855747285,3470,3480,3485,3470,1211
|
|
20230724,110600,851538500,3480,3485,3490,3480,1113
|
|
20230724,110500,847656280,3490,3495,3495,3480,124
|
|
20230724,110400,847224720,3495,3470,3495,3465,7169
|
|
20230724,110300,822366185,3500,3500,3510,3475,8768
|
|
20230724,110200,791732825,3515,3470,3530,3470,19345
|
|
20230724,110100,723984635,3470,3470,3470,3460,146
|
|
20230724,110000,723478955,3470,3470,3470,3470,2
|
|
20230724,105900,723472015,3455,3455,3455,3455,33
|
|
20230724,105800,723358000,3455,3455,3455,3455,177
|
|
20230724,105700,722746465,3455,3455,3455,3455,1790
|
|
20230724,105600,716562015,3455,3455,3455,3450,2806
|
|
20230724,105500,706878945,3475,3475,3475,3475,1
|
|
20230724,105400,706875470,3455,3455,3455,3455,138
|
|
20230724,105300,706398680,3455,3455,3455,3455,1020
|
|
20230724,105200,702874580,3455,3460,3460,3455,4000
|
|
20230724,105100,689054565,3455,3455,3455,3455,0
|
|
20230724,105000,689054565,3455,3455,3455,3455,0
|
|
20230724,104900,689054565,3455,3455,3455,3455,0
|
|
20230724,104800,689054565,3455,3455,3455,3455,0
|
|
20230724,104700,689054565,3455,3455,3460,3455,610
|
|
20230724,104600,686944515,3455,3455,3455,3455,1506
|
|
20230724,104500,681741285,3455,3480,3480,3455,78
|
|
20230724,104400,681470120,3480,3480,3480,3480,220
|
|
20230724,104300,680704520,3455,3460,3460,3455,170
|
|
20230724,104200,680116595,3480,3480,3480,3480,1
|
|
20230724,104100,680113115,3455,3455,3455,3455,0
|
|
20230724,104000,680113115,3455,3485,3485,3455,1073
|
|
20230724,103900,676376270,3485,3465,3485,3455,1123
|
|
20230724,103800,672477700,3480,3480,3480,3480,17
|
|
20230724,103700,672418540,3465,3480,3480,3465,201
|
|
20230724,103600,671721910,3480,3480,3480,3480,0
|
|
20230724,103500,671721910,3480,3480,3480,3480,9
|
|
20230724,103400,671690590,3480,3480,3480,3480,1005
|
|
20230724,103300,668193190,3480,3475,3480,3475,1001
|
|
20230724,103200,664711270,3480,3480,3480,3480,3
|
|
20230724,103100,664700830,3465,3465,3465,3465,110
|
|
20230724,103000,664319680,3465,3465,3465,3460,532
|
|
20230724,102900,662478950,3465,3465,3465,3465,68
|
|
20230724,102800,662243330,3465,3480,3480,3465,53
|
|
20230724,102700,662059385,3480,3480,3480,3480,0
|
|
20230724,102600,662059385,3480,3460,3480,3460,3092
|
|
20230724,102500,651360225,3460,3460,3460,3460,2034
|
|
20230724,102400,644322585,3480,3480,3480,3480,0
|
|
20230724,102300,644322585,3480,3480,3480,3480,0
|
|
20230724,102200,644322585,3480,3460,3480,3460,101
|
|
20230724,102100,643973105,3460,3460,3460,3460,45
|
|
20230724,102000,643817405,3455,3460,3480,3455,2538
|
|
20230724,101900,635038480,3460,3460,3460,3460,0
|
|
20230724,101800,635038480,3460,3480,3480,3460,6040
|
|
20230724,101700,614093210,3480,3480,3480,3480,0
|
|
20230724,101600,614093210,3480,3475,3480,3475,211
|
|
20230724,101500,613359430,3475,3475,3475,3470,6418
|
|
20230724,101400,591056960,3475,3475,3475,3475,165
|
|
20230724,101300,590483585,3475,3490,3490,3475,260
|
|
20230724,101200,589577335,3490,3475,3490,3475,2145
|
|
20230724,101100,582103950,3485,3475,3485,3465,6247
|
|
20230724,101000,560371210,3480,3470,3480,3470,3481
|
|
20230724,100900,548277370,3465,3465,3465,3465,31
|
|
20230724,100800,548169955,3460,3460,3460,3460,1
|
|
20230724,100700,548166495,3465,3450,3465,3450,799
|
|
20230724,100600,545398020,3450,3450,3450,3450,11
|
|
20230724,100500,545360070,3450,3450,3450,3440,5351
|
|
20230724,100400,526935010,3445,3445,3445,3445,100
|
|
20230724,100300,526590510,3440,3450,3450,3440,5000
|
|
20230724,100200,509366525,3465,3460,3465,3460,482
|
|
20230724,100100,507698735,3460,3445,3460,3445,1691
|
|
20230724,100000,501873075,3445,3445,3445,3445,138
|
|
20230724,095900,501397665,3445,3445,3445,3445,1784
|
|
20230724,095800,495251785,3445,3460,3460,3445,6718
|
|
20230724,095700,472066215,3460,3460,3460,3460,38
|
|
20230724,095600,471934735,3460,3465,3465,3460,897
|
|
20230724,095500,468830130,3465,3460,3465,3460,41
|
|
20230724,095400,468688220,3460,3460,3460,3460,915
|
|
20230724,095300,465522320,3460,3450,3460,3450,670
|
|
20230724,095200,463210620,3450,3460,3460,3450,672
|
|
20230724,095100,460887580,3475,3465,3475,3460,86
|
|
20230724,095000,460589800,3465,3460,3465,3460,160
|
|
20230724,094900,460036150,3455,3455,3455,3455,55
|
|
20230724,094800,459846125,3475,3475,3475,3475,460
|
|
20230724,094700,458247625,3475,3475,3475,3475,1666
|
|
20230724,094600,452458275,3475,3475,3475,3475,106
|
|
20230724,094500,452089925,3450,3450,3475,3450,694
|
|
20230724,094400,449695550,3450,3475,3475,3450,2047
|
|
20230724,094300,442626345,3455,3455,3455,3455,1947
|
|
20230724,094200,435899460,3455,3460,3475,3455,1203
|
|
20230724,094100,431742385,3455,3455,3455,3455,297
|
|
20230724,094000,430716250,3455,3450,3455,3450,1031
|
|
20230724,093900,427159205,3455,3470,3470,3455,3224
|
|
20230724,093800,416009260,3470,3470,3470,3470,797
|
|
20230724,093700,413243670,3470,3475,3475,3470,114
|
|
20230724,093600,412848070,3485,3485,3485,3485,1700
|
|
20230724,093500,406923570,3485,3465,3485,3455,4648
|
|
20230724,093400,390834735,3460,3475,3475,3460,3362
|
|
20230724,093300,379168965,3475,3470,3475,3470,3013
|
|
20230724,093200,368698805,3495,3480,3495,3480,1124
|
|
20230724,093100,364775255,3460,3460,3460,3460,25
|
|
20230724,093000,364688755,3480,3470,3485,3460,4327
|
|
20230724,092900,349686860,3470,3470,3470,3470,1550
|
|
20230724,092800,344308360,3470,3475,3480,3470,9331
|
|
20230724,092700,311843540,3475,3470,3475,3460,1585
|
|
20230724,092600,306355500,3465,3470,3475,3465,546
|
|
20230724,092500,304460755,3470,3470,3470,3470,200
|
|
20230724,092400,303766755,3460,3460,3460,3460,259
|
|
20230724,092300,302870615,3460,3455,3460,3450,197
|
|
20230724,092200,302190100,3455,3455,3455,3450,78
|
|
20230724,092100,301920615,3445,3450,3450,3445,4471
|
|
20230724,092000,286497190,3450,3440,3450,3440,4462
|
|
20230724,091900,271117190,3445,3450,3450,3430,9661
|
|
20230724,091800,237910475,3450,3455,3455,3445,4493
|
|
20230724,091700,222426560,3455,3450,3460,3450,140
|
|
20230724,091600,221943435,3460,3460,3460,3450,330
|
|
20230724,091500,220803275,3455,3455,3480,3455,610
|
|
20230724,091400,218686690,3440,3475,3475,3440,5417
|
|
20230724,091300,199992315,3475,3465,3480,3455,778
|
|
20230724,091200,197293445,3460,3450,3460,3450,2694
|
|
20230724,091100,187994025,3450,3440,3465,3440,1421
|
|
20230724,091000,183104995,3440,3475,3475,3440,14115
|
|
20230724,090900,134425805,3475,3455,3475,3455,5405
|
|
20230724,090800,115751370,3455,3475,3475,3455,4240
|
|
20230724,090700,101093475,3475,3475,3475,3455,1416
|
|
20230724,090600,96192830,3470,3475,3475,3460,810
|
|
20230724,090500,93386560,3475,3460,3495,3455,772
|
|
20230724,090400,90711940,3460,3490,3490,3460,2931
|
|
20230724,090300,80569405,3490,3495,3515,3460,17089
|
|
20230724,090200,21278350,3500,3520,3520,3500,749
|
|
20230724,090100,18654985,3510,3530,3530,3510,1507
|
|
20230724,090000,13345770,3530,3540,3540,3530,3770
|