657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195400,1084027160,3625,3625,3625,3625,1590
|
|
20230724,195300,1084027160,3625,3625,3625,3625,0
|
|
20230724,195200,1084027160,3625,3625,3625,3625,0
|
|
20230724,195100,1084027160,3625,3625,3625,3625,0
|
|
20230724,195000,1084027160,3625,3625,3625,3625,0
|
|
20230724,194900,1084027160,3625,3625,3625,3625,0
|
|
20230724,194800,1084027160,3625,3625,3625,3625,0
|
|
20230724,194700,1084027160,3625,3625,3625,3625,0
|
|
20230724,194600,1084027160,3625,3625,3625,3625,0
|
|
20230724,194500,1084027160,3625,3625,3625,3625,0
|
|
20230724,194400,1084027160,3625,3625,3625,3625,0
|
|
20230724,194300,1084027160,3625,3625,3625,3625,0
|
|
20230724,194200,1084027160,3625,3625,3625,3625,0
|
|
20230724,194100,1084027160,3625,3625,3625,3625,0
|
|
20230724,194000,1084027160,3625,3625,3625,3625,0
|
|
20230724,193900,1084027160,3625,3625,3625,3625,0
|
|
20230724,193800,1084027160,3625,3625,3625,3625,0
|
|
20230724,193700,1084027160,3625,3625,3625,3625,0
|
|
20230724,193600,1084027160,3625,3625,3625,3625,0
|
|
20230724,193500,1084027160,3625,3625,3625,3625,0
|
|
20230724,193400,1084027160,3625,3625,3625,3625,0
|
|
20230724,193300,1084027160,3625,3625,3625,3625,0
|
|
20230724,193200,1084027160,3625,3625,3625,3625,0
|
|
20230724,193100,1084027160,3625,3625,3625,3625,0
|
|
20230724,193000,1084027160,3625,3625,3625,3625,0
|
|
20230724,192900,1084027160,3625,3625,3625,3625,0
|
|
20230724,192800,1084027160,3625,3625,3625,3625,0
|
|
20230724,192700,1084027160,3625,3625,3625,3625,0
|
|
20230724,192600,1084027160,3625,3625,3625,3625,0
|
|
20230724,192500,1084027160,3625,3625,3625,3625,0
|
|
20230724,192400,1084027160,3625,3625,3625,3625,1590
|
|
20230724,192300,1084027160,3625,3625,3625,3625,0
|
|
20230724,192200,1084027160,3625,3625,3625,3625,0
|
|
20230724,192100,1084027160,3625,3625,3625,3625,0
|
|
20230724,192000,1084027160,3625,3625,3625,3625,0
|
|
20230724,191900,1084027160,3625,3625,3625,3625,0
|
|
20230724,191800,1084027160,3625,3625,3625,3625,0
|
|
20230724,191700,1084027160,3625,3625,3625,3625,0
|
|
20230724,191600,1084027160,3625,3625,3625,3625,0
|
|
20230724,191500,1084027160,3625,3625,3625,3625,0
|
|
20230724,191400,1084027160,3625,3625,3625,3625,0
|
|
20230724,191300,1084027160,3625,3625,3625,3625,0
|
|
20230724,191200,1084027160,3625,3625,3625,3625,0
|
|
20230724,191100,1084027160,3625,3625,3625,3625,0
|
|
20230724,191000,1084027160,3625,3625,3625,3625,0
|
|
20230724,190900,1084027160,3625,3625,3625,3625,0
|
|
20230724,190800,1084027160,3625,3625,3625,3625,0
|
|
20230724,190700,1084027160,3625,3625,3625,3625,0
|
|
20230724,190600,1084027160,3625,3625,3625,3625,0
|
|
20230724,190500,1084027160,3625,3625,3625,3625,0
|
|
20230724,190400,1084027160,3625,3625,3625,3625,0
|
|
20230724,190300,1084027160,3625,3625,3625,3625,0
|
|
20230724,190200,1084027160,3625,3625,3625,3625,0
|
|
20230724,190100,1084027160,3625,3625,3625,3625,0
|
|
20230724,190000,1084027160,3625,3625,3625,3625,0
|
|
20230724,185900,1084027160,3625,3625,3625,3625,0
|
|
20230724,185800,1084027160,3625,3625,3625,3625,0
|
|
20230724,185700,1084027160,3625,3625,3625,3625,0
|
|
20230724,185600,1084027160,3625,3625,3625,3625,0
|
|
20230724,185500,1084027160,3625,3625,3625,3625,0
|
|
20230724,185400,1084027160,3625,3625,3625,3625,1590
|
|
20230724,185300,1084027160,3625,3625,3625,3625,0
|
|
20230724,185200,1084027160,3625,3625,3625,3625,0
|
|
20230724,185100,1084027160,3625,3625,3625,3625,0
|
|
20230724,185000,1084027160,3625,3625,3625,3625,0
|
|
20230724,184900,1084027160,3625,3625,3625,3625,0
|
|
20230724,184800,1084027160,3625,3625,3625,3625,0
|
|
20230724,184700,1084027160,3625,3625,3625,3625,0
|
|
20230724,184600,1084027160,3625,3625,3625,3625,0
|
|
20230724,184500,1084027160,3625,3625,3625,3625,0
|
|
20230724,184400,1084027160,3625,3625,3625,3625,0
|
|
20230724,184300,1084027160,3625,3625,3625,3625,0
|
|
20230724,184200,1084027160,3625,3625,3625,3625,0
|
|
20230724,184100,1084027160,3625,3625,3625,3625,0
|
|
20230724,184000,1084027160,3625,3625,3625,3625,0
|
|
20230724,183900,1084027160,3625,3625,3625,3625,0
|
|
20230724,183800,1084027160,3625,3625,3625,3625,0
|
|
20230724,183700,1084027160,3625,3625,3625,3625,0
|
|
20230724,183600,1084027160,3625,3625,3625,3625,0
|
|
20230724,183500,1084027160,3625,3625,3625,3625,0
|
|
20230724,183400,1084027160,3625,3625,3625,3625,0
|
|
20230724,183300,1084027160,3625,3625,3625,3625,0
|
|
20230724,183200,1084027160,3625,3625,3625,3625,0
|
|
20230724,183100,1084027160,3625,3625,3625,3625,0
|
|
20230724,183000,1084027160,3625,3625,3625,3625,0
|
|
20230724,182900,1084027160,3625,3625,3625,3625,0
|
|
20230724,182800,1084027160,3625,3625,3625,3625,0
|
|
20230724,182700,1084027160,3625,3625,3625,3625,0
|
|
20230724,182600,1084027160,3625,3625,3625,3625,0
|
|
20230724,182500,1084027160,3625,3625,3625,3625,0
|
|
20230724,182400,1084027160,3625,3625,3625,3625,1590
|
|
20230724,182300,1084027160,3625,3625,3625,3625,0
|
|
20230724,182200,1084027160,3625,3625,3625,3625,0
|
|
20230724,182100,1084027160,3625,3625,3625,3625,0
|
|
20230724,182000,1084027160,3625,3625,3625,3625,0
|
|
20230724,181900,1084027160,3625,3625,3625,3625,0
|
|
20230724,181800,1084027160,3625,3625,3625,3625,0
|
|
20230724,181700,1084027160,3625,3625,3625,3625,0
|
|
20230724,181600,1084027160,3625,3625,3625,3625,0
|
|
20230724,181500,1084027160,3625,3625,3625,3625,0
|
|
20230724,181400,1084027160,3625,3625,3625,3625,0
|
|
20230724,181300,1084027160,3625,3625,3625,3625,0
|
|
20230724,181200,1084027160,3625,3625,3625,3625,0
|
|
20230724,181100,1084027160,3625,3625,3625,3625,0
|
|
20230724,181000,1084027160,3625,3625,3625,3625,0
|
|
20230724,180900,1084027160,3625,3625,3625,3625,0
|
|
20230724,180800,1084027160,3625,3625,3625,3625,0
|
|
20230724,180700,1084027160,3625,3625,3625,3625,0
|
|
20230724,180600,1084027160,3625,3625,3625,3625,0
|
|
20230724,180500,1084027160,3625,3625,3625,3625,0
|
|
20230724,180400,1084027160,3625,3625,3625,3625,0
|
|
20230724,180300,1084027160,3625,3625,3625,3625,0
|
|
20230724,180200,1084027160,3625,3625,3625,3625,0
|
|
20230724,180100,1084027160,3625,3625,3625,3625,0
|
|
20230724,180000,1084027160,3625,3625,3625,3625,0
|
|
20230724,175900,1084027160,3625,3625,3625,3625,0
|
|
20230724,175800,1084027160,3625,3625,3625,3625,0
|
|
20230724,175700,1084027160,3625,3625,3625,3625,0
|
|
20230724,175600,1084027160,3625,3625,3625,3625,0
|
|
20230724,175500,1084027160,3625,3625,3625,3625,0
|
|
20230724,175400,1084027160,3625,3625,3625,3625,1590
|
|
20230724,175300,1084027160,3625,3625,3625,3625,0
|
|
20230724,175200,1084027160,3625,3625,3625,3625,0
|
|
20230724,175100,1084027160,3625,3625,3625,3625,0
|
|
20230724,175000,1084027160,3625,3625,3625,3625,0
|
|
20230724,174900,1084027160,3625,3625,3625,3625,0
|
|
20230724,174800,1084027160,3625,3625,3625,3625,0
|
|
20230724,174700,1084027160,3625,3625,3625,3625,0
|
|
20230724,174600,1084027160,3625,3625,3625,3625,0
|
|
20230724,174500,1084027160,3625,3625,3625,3625,0
|
|
20230724,174400,1084027160,3625,3625,3625,3625,0
|
|
20230724,174300,1084027160,3625,3625,3625,3625,0
|
|
20230724,174200,1084027160,3625,3625,3625,3625,0
|
|
20230724,174100,1084027160,3625,3625,3625,3625,0
|
|
20230724,174000,1084027160,3625,3625,3625,3625,0
|
|
20230724,173900,1084027160,3625,3625,3625,3625,0
|
|
20230724,173800,1084027160,3625,3625,3625,3625,0
|
|
20230724,173700,1084027160,3625,3625,3625,3625,0
|
|
20230724,173600,1084027160,3625,3625,3625,3625,0
|
|
20230724,173500,1084027160,3625,3625,3625,3625,0
|
|
20230724,173400,1084027160,3625,3625,3625,3625,0
|
|
20230724,173300,1084027160,3625,3625,3625,3625,0
|
|
20230724,173200,1084027160,3625,3625,3625,3625,0
|
|
20230724,173100,1084027160,3625,3625,3625,3625,0
|
|
20230724,173000,1084027160,3625,3625,3625,3625,0
|
|
20230724,172900,1084027160,3625,3625,3625,3625,0
|
|
20230724,172800,1084027160,3625,3625,3625,3625,0
|
|
20230724,172700,1084027160,3625,3625,3625,3625,0
|
|
20230724,172600,1084027160,3625,3625,3625,3625,0
|
|
20230724,172500,1084027160,3625,3625,3625,3625,0
|
|
20230724,172400,1084027160,3625,3625,3625,3625,1590
|
|
20230724,172300,1084027160,3625,3625,3625,3625,0
|
|
20230724,172200,1084027160,3625,3625,3625,3625,0
|
|
20230724,172100,1084027160,3625,3625,3625,3625,0
|
|
20230724,172000,1084027160,3625,3625,3625,3625,0
|
|
20230724,171900,1084027160,3625,3625,3625,3625,0
|
|
20230724,171800,1084027160,3625,3625,3625,3625,0
|
|
20230724,171700,1084027160,3625,3625,3625,3625,0
|
|
20230724,171600,1084027160,3625,3625,3625,3625,0
|
|
20230724,171500,1084027160,3625,3625,3625,3625,0
|
|
20230724,171400,1084027160,3625,3625,3625,3625,0
|
|
20230724,171300,1084027160,3625,3625,3625,3625,0
|
|
20230724,171200,1084027160,3625,3625,3625,3625,0
|
|
20230724,171100,1084027160,3625,3625,3625,3625,0
|
|
20230724,171000,1084027160,3625,3625,3625,3625,0
|
|
20230724,170900,1084027160,3625,3625,3625,3625,0
|
|
20230724,170800,1084027160,3625,3625,3625,3625,0
|
|
20230724,170700,1084027160,3625,3625,3625,3625,0
|
|
20230724,170600,1084027160,3625,3625,3625,3625,0
|
|
20230724,170500,1084027160,3625,3625,3625,3625,0
|
|
20230724,170400,1084027160,3625,3625,3625,3625,0
|
|
20230724,170300,1084027160,3625,3625,3625,3625,0
|
|
20230724,170200,1084027160,3625,3625,3625,3625,0
|
|
20230724,170100,1084027160,3625,3625,3625,3625,0
|
|
20230724,170000,1084027160,3625,3625,3625,3625,0
|
|
20230724,165900,1084027160,3625,3625,3625,3625,0
|
|
20230724,165800,1084027160,3625,3625,3625,3625,0
|
|
20230724,165700,1084027160,3625,3625,3625,3625,0
|
|
20230724,165600,1084027160,3625,3625,3625,3625,0
|
|
20230724,165500,1084027160,3625,3625,3625,3625,0
|
|
20230724,165400,1084027160,3625,3625,3625,3625,1590
|
|
20230724,165300,1084027160,3625,3625,3625,3625,0
|
|
20230724,165200,1084027160,3625,3625,3625,3625,0
|
|
20230724,165100,1084027160,3625,3625,3625,3625,0
|
|
20230724,165000,1084027160,3625,3625,3625,3625,0
|
|
20230724,164900,1084027160,3625,3625,3625,3625,0
|
|
20230724,164800,1084027160,3625,3625,3625,3625,0
|
|
20230724,164700,1084027160,3625,3625,3625,3625,0
|
|
20230724,164600,1084027160,3625,3625,3625,3625,0
|
|
20230724,164500,1084027160,3625,3625,3625,3625,0
|
|
20230724,164400,1084027160,3625,3625,3625,3625,0
|
|
20230724,164300,1084027160,3625,3625,3625,3625,0
|
|
20230724,164200,1084027160,3625,3625,3625,3625,0
|
|
20230724,164100,1084027160,3625,3625,3625,3625,0
|
|
20230724,164000,1084027160,3625,3625,3625,3625,0
|
|
20230724,163900,1084027160,3625,3625,3625,3625,0
|
|
20230724,163800,1084027160,3625,3625,3625,3625,0
|
|
20230724,163700,1084027160,3625,3625,3625,3625,0
|
|
20230724,163600,1084027160,3625,3625,3625,3625,0
|
|
20230724,163500,1084027160,3625,3625,3625,3625,0
|
|
20230724,163400,1084027160,3625,3625,3625,3625,0
|
|
20230724,163300,1084027160,3625,3625,3625,3625,0
|
|
20230724,163200,1084027160,3625,3625,3625,3625,0
|
|
20230724,163100,1084027160,3625,3625,3625,3625,0
|
|
20230724,163000,1084027160,3625,3625,3625,3625,0
|
|
20230724,162900,1084027160,3625,3625,3625,3625,0
|
|
20230724,162800,1084027160,3625,3625,3625,3625,0
|
|
20230724,162700,1084027160,3625,3625,3625,3625,0
|
|
20230724,162600,1084027160,3625,3625,3625,3625,0
|
|
20230724,162500,1084027160,3625,3625,3625,3625,0
|
|
20230724,162400,1084027160,3625,3625,3625,3625,1590
|
|
20230724,162300,1084027160,3625,3625,3625,3625,0
|
|
20230724,162200,1084027160,3625,3625,3625,3625,0
|
|
20230724,162100,1084027160,3625,3625,3625,3625,0
|
|
20230724,162000,1084027160,3625,3625,3625,3625,0
|
|
20230724,161900,1084027160,3625,3625,3625,3625,0
|
|
20230724,161800,1084027160,3625,3625,3625,3625,0
|
|
20230724,161700,1084027160,3625,3625,3625,3625,0
|
|
20230724,161600,1084027160,3625,3625,3625,3625,0
|
|
20230724,161500,1084027160,3625,3625,3625,3625,0
|
|
20230724,161400,1084027160,3625,3625,3625,3625,0
|
|
20230724,161300,1084027160,3625,3625,3625,3625,0
|
|
20230724,161200,1084027160,3625,3625,3625,3625,0
|
|
20230724,161100,1084027160,3625,3625,3625,3625,0
|
|
20230724,161000,1084027160,3625,3625,3625,3625,0
|
|
20230724,160900,1084027160,3625,3625,3625,3625,0
|
|
20230724,160800,1084027160,3625,3625,3625,3625,0
|
|
20230724,160700,1084027160,3625,3625,3625,3625,0
|
|
20230724,160600,1084027160,3625,3625,3625,3625,0
|
|
20230724,160500,1084027160,3625,3625,3625,3625,0
|
|
20230724,160400,1084027160,3625,3625,3625,3625,0
|
|
20230724,160300,1084027160,3625,3625,3625,3625,0
|
|
20230724,160200,1084027160,3625,3625,3625,3625,0
|
|
20230724,160100,1084027160,3625,3625,3625,3625,0
|
|
20230724,160000,1084027160,3625,3625,3625,3625,0
|
|
20230724,155900,1084027160,3625,3625,3625,3625,0
|
|
20230724,155800,1084027160,3625,3625,3625,3625,0
|
|
20230724,155700,1084027160,3625,3625,3625,3625,0
|
|
20230724,155600,1084027160,3625,3625,3625,3625,0
|
|
20230724,155500,1084027160,3625,3625,3625,3625,0
|
|
20230724,155400,1084027160,3625,3625,3625,3625,1590
|
|
20230724,155300,1084027160,3625,3625,3625,3625,0
|
|
20230724,155200,1084027160,3625,3625,3625,3625,0
|
|
20230724,155100,1084027160,3625,3625,3625,3625,0
|
|
20230724,155000,1084027160,3625,3625,3625,3625,0
|
|
20230724,154900,1084027160,3625,3625,3625,3625,0
|
|
20230724,154800,1084027160,3625,3625,3625,3625,0
|
|
20230724,154700,1084027160,3625,3625,3625,3625,0
|
|
20230724,154600,1084027160,3625,3625,3625,3625,0
|
|
20230724,154500,1084027160,3625,3625,3625,3625,0
|
|
20230724,154400,1084027160,3625,3625,3625,3625,0
|
|
20230724,154300,1084027160,3625,3625,3625,3625,0
|
|
20230724,154200,1084027160,3625,3625,3625,3625,0
|
|
20230724,154100,1084027160,3625,3625,3625,3625,0
|
|
20230724,154000,1084027160,3625,3625,3625,3625,0
|
|
20230724,153900,1084027160,3625,3625,3625,3625,0
|
|
20230724,153800,1084027160,3625,3625,3625,3625,0
|
|
20230724,153700,1084027160,3625,3625,3625,3625,0
|
|
20230724,153600,1084027160,3625,3625,3625,3625,0
|
|
20230724,153500,1084027160,3625,3625,3625,3625,0
|
|
20230724,153400,1084027160,3625,3625,3625,3625,0
|
|
20230724,153300,1084027160,3625,3625,3625,3625,0
|
|
20230724,153200,1084027160,3625,3625,3625,3625,0
|
|
20230724,153100,1084027160,3625,3625,3625,3625,0
|
|
20230724,153000,1084027160,3625,3625,3625,3625,1590
|
|
20230724,152900,1078263410,3625,3625,3625,3625,0
|
|
20230724,152800,1078263410,3625,3625,3625,3625,0
|
|
20230724,152700,1078263410,3625,3625,3625,3625,0
|
|
20230724,152600,1078263410,3625,3625,3625,3625,0
|
|
20230724,152500,1078263410,3625,3625,3625,3625,0
|
|
20230724,152400,1078263410,3625,3625,3625,3625,0
|
|
20230724,152300,1078263410,3625,3625,3625,3625,0
|
|
20230724,152200,1078263410,3625,3625,3625,3625,0
|
|
20230724,152100,1078263410,3625,3625,3625,3625,0
|
|
20230724,152000,1078263410,3625,3625,3625,3625,0
|
|
20230724,151900,1078263410,3625,3625,3630,3625,726
|
|
20230724,151800,1075631510,3625,3635,3635,3625,54
|
|
20230724,151700,1075435280,3635,3625,3635,3625,1197
|
|
20230724,151600,1071090455,3630,3635,3635,3625,931
|
|
20230724,151500,1067711000,3635,3635,3635,3635,528
|
|
20230724,151400,1065791720,3635,3635,3635,3630,438
|
|
20230724,151300,1064200990,3635,3635,3635,3635,0
|
|
20230724,151200,1064200990,3635,3635,3635,3635,0
|
|
20230724,151100,1064200990,3635,3635,3635,3635,6
|
|
20230724,151000,1064179180,3625,3625,3625,3625,51
|
|
20230724,150900,1063994305,3620,3620,3620,3620,10
|
|
20230724,150800,1063958105,3635,3635,3635,3620,802
|
|
20230724,150700,1061054835,3620,3620,3620,3620,0
|
|
20230724,150600,1061054835,3620,3625,3625,3620,222
|
|
20230724,150500,1060251145,3625,3625,3625,3625,0
|
|
20230724,150400,1060251145,3625,3625,3625,3625,5
|
|
20230724,150300,1060233020,3625,3625,3625,3625,49
|
|
20230724,150200,1060055395,3620,3615,3620,3615,588
|
|
20230724,150100,1057927975,3595,3605,3605,3595,2200
|
|
20230724,150000,1050012885,3615,3615,3615,3600,166
|
|
20230724,145900,1049414290,3605,3605,3605,3605,112
|
|
20230724,145800,1049010530,3620,3620,3620,3620,71
|
|
20230724,145700,1048753510,3620,3620,3620,3620,3
|
|
20230724,145600,1048742650,3610,3615,3615,3610,197
|
|
20230724,145500,1048031055,3620,3620,3620,3620,0
|
|
20230724,145400,1048031055,3620,3605,3620,3605,112
|
|
20230724,145300,1047627280,3605,3605,3615,3595,10491
|
|
20230724,145200,1009868720,3650,3625,3650,3595,3525
|
|
20230724,145100,997134050,3625,3630,3630,3600,6969
|
|
20230724,145000,972015585,3615,3620,3630,3615,1299
|
|
20230724,144900,967319235,3620,3610,3620,3610,332
|
|
20230724,144800,966120420,3610,3620,3620,3605,4036
|
|
20230724,144700,951559520,3610,3620,3620,3610,2357
|
|
20230724,144600,943034370,3630,3625,3630,3620,2001
|
|
20230724,144500,935790575,3630,3620,3630,3620,501
|
|
20230724,144400,933976945,3620,3630,3630,3620,8113
|
|
20230724,144300,904578820,3635,3640,3640,3630,1860
|
|
20230724,144200,897818530,3640,3640,3640,3640,92
|
|
20230724,144100,897483650,3640,3645,3660,3640,391
|
|
20230724,144000,896058540,3635,3645,3645,3635,193
|
|
20230724,143900,895356120,3645,3630,3645,3630,108
|
|
20230724,143800,894963855,3640,3635,3645,3630,559
|
|
20230724,143700,892931610,3635,3660,3660,3635,2255
|
|
20230724,143600,884721800,3660,3660,3660,3660,22
|
|
20230724,143500,884641280,3645,3660,3660,3645,141
|
|
20230724,143400,884126900,3650,3650,3650,3650,9
|
|
20230724,143300,884094050,3660,3655,3660,3645,5531
|
|
20230724,143200,863899410,3660,3665,3670,3660,5016
|
|
20230724,143100,845540750,3670,3660,3670,3660,159
|
|
20230724,143000,844957845,3660,3660,3660,3660,0
|
|
20230724,142900,844957845,3660,3660,3660,3660,506
|
|
20230724,142800,843105885,3665,3665,3665,3660,12
|
|
20230724,142700,843061945,3670,3660,3670,3660,178
|
|
20230724,142600,842410185,3655,3655,3655,3655,112
|
|
20230724,142500,842000825,3660,3660,3660,3660,1
|
|
20230724,142400,841997165,3655,3655,3655,3655,60
|
|
20230724,142300,841777865,3655,3665,3665,3655,128
|
|
20230724,142200,841309300,3665,3660,3665,3660,2090
|
|
20230724,142100,833659755,3665,3665,3665,3665,0
|
|
20230724,142000,833659755,3665,3665,3665,3660,317
|
|
20230724,141900,832497955,3665,3660,3665,3660,158
|
|
20230724,141800,831919175,3660,3660,3660,3660,85
|
|
20230724,141700,831608075,3665,3670,3670,3665,1497
|
|
20230724,141600,826121520,3670,3680,3680,3670,826
|
|
20230724,141500,823089100,3670,3670,3670,3670,0
|
|
20230724,141400,823089100,3670,3680,3680,3670,113
|
|
20230724,141300,822674380,3670,3670,3670,3670,137
|
|
20230724,141200,822171590,3665,3670,3670,3665,26
|
|
20230724,141100,822076200,3670,3670,3670,3665,124
|
|
20230724,141000,821621440,3670,3670,3670,3670,127
|
|
20230724,140900,821155350,3670,3670,3670,3670,49
|
|
20230724,140800,820975520,3670,3675,3675,3670,209
|
|
20230724,140700,820208085,3675,3675,3675,3675,28
|
|
20230724,140600,820105185,3675,3675,3675,3675,0
|
|
20230724,140500,820105185,3675,3675,3675,3675,10
|
|
20230724,140400,820068435,3675,3675,3675,3670,75
|
|
20230724,140300,819793060,3670,3670,3670,3670,0
|
|
20230724,140200,819793060,3670,3670,3670,3670,112
|
|
20230724,140100,819382020,3680,3680,3680,3680,20
|
|
20230724,140000,819308420,3680,3680,3680,3680,191
|
|
20230724,135900,818605540,3680,3690,3690,3680,124
|
|
20230724,135800,818149100,3670,3675,3675,3670,390
|
|
20230724,135700,816717550,3675,3675,3675,3675,0
|
|
20230724,135600,816717550,3675,3675,3675,3675,112
|
|
20230724,135500,816305950,3720,3670,3720,3670,760
|
|
20230724,135400,813509625,3670,3670,3670,3670,0
|
|
20230724,135300,813509625,3670,3670,3670,3670,112
|
|
20230724,135200,813098585,3670,3665,3670,3665,251
|
|
20230724,135100,812177590,3665,3665,3665,3665,836
|
|
20230724,135000,809113650,3665,3665,3665,3665,635
|
|
20230724,134900,806786375,3670,3670,3670,3670,0
|
|
20230724,134800,806786375,3670,3670,3670,3670,0
|
|
20230724,134700,806786375,3670,3670,3670,3670,73
|
|
20230724,134600,806518465,3670,3670,3670,3670,11
|
|
20230724,134500,806478095,3675,3665,3675,3665,487
|
|
20230724,134400,804692730,3675,3680,3680,3675,102
|
|
20230724,134300,804317845,3680,3675,3680,3675,36
|
|
20230724,134200,804185500,3675,3675,3675,3675,30
|
|
20230724,134100,804075250,3675,3675,3675,3665,390
|
|
20230724,134000,802643120,3675,3675,3675,3675,1
|
|
20230724,133900,802639445,3670,3670,3670,3670,110
|
|
20230724,133800,802235745,3670,3690,3690,3670,1671
|
|
20230724,133700,796091045,3690,3690,3695,3690,600
|
|
20230724,133600,793875545,3685,3690,3690,3685,1003
|
|
20230724,133500,790178290,3700,3725,3730,3700,512
|
|
20230724,133400,788272390,3720,3705,3720,3705,1123
|
|
20230724,133300,784101300,3690,3690,3690,3690,307
|
|
20230724,133200,782968470,3685,3680,3685,3680,376
|
|
20230724,133100,781582930,3685,3685,3685,3680,117
|
|
20230724,133000,781151825,3685,3685,3685,3685,0
|
|
20230724,132900,781151825,3685,3685,3685,3685,112
|
|
20230724,132800,780739105,3685,3685,3685,3685,5
|
|
20230724,132700,780720680,3685,3690,3690,3685,9
|
|
20230724,132600,780687480,3690,3680,3690,3680,149
|
|
20230724,132500,780139120,3670,3670,3670,3670,0
|
|
20230724,132400,780139120,3670,3670,3670,3670,0
|
|
20230724,132300,780139120,3670,3690,3690,3670,155
|
|
20230724,132200,779569870,3670,3670,3670,3670,0
|
|
20230724,132100,779569870,3670,3670,3670,3670,159
|
|
20230724,132000,778986340,3670,3690,3690,3670,11
|
|
20230724,131900,778945950,3660,3660,3660,3660,25
|
|
20230724,131800,778854450,3660,3660,3660,3660,35
|
|
20230724,131700,778726350,3660,3660,3660,3660,112
|
|
20230724,131600,778316430,3670,3685,3685,3670,67
|
|
20230724,131500,778070180,3670,3665,3670,3665,36
|
|
20230724,131400,777938230,3665,3665,3665,3665,78
|
|
20230724,131300,777652360,3670,3670,3670,3670,70
|
|
20230724,131200,777395460,3670,3670,3670,3670,30
|
|
20230724,131100,777285360,3670,3685,3685,3670,22
|
|
20230724,131000,777204455,3670,3670,3670,3670,2
|
|
20230724,130900,777197115,3670,3670,3670,3670,490
|
|
20230724,130800,775398815,3670,3685,3685,3670,122
|
|
20230724,130700,774950925,3685,3685,3685,3685,0
|
|
20230724,130600,774950925,3685,3685,3685,3685,1
|
|
20230724,130500,774947240,3665,3685,3685,3665,139
|
|
20230724,130400,774437265,3705,3705,3705,3705,0
|
|
20230724,130300,774437265,3705,3670,3705,3650,2850
|
|
20230724,130200,764017250,3670,3670,3670,3670,114
|
|
20230724,130100,763598870,3675,3670,3675,3670,972
|
|
20230724,130000,760026795,3670,3670,3670,3670,55
|
|
20230724,125900,759824945,3670,3690,3690,3670,3132
|
|
20230724,125800,748293070,3690,3690,3695,3690,3289
|
|
20230724,125700,736156510,3690,3690,3690,3690,0
|
|
20230724,125600,736156510,3690,3700,3700,3690,212
|
|
20230724,125500,735373230,3700,3700,3700,3700,0
|
|
20230724,125400,735373230,3700,3700,3700,3700,1
|
|
20230724,125300,735369530,3690,3700,3700,3690,312
|
|
20230724,125200,734216250,3700,3700,3700,3700,0
|
|
20230724,125100,734216250,3700,3700,3700,3700,15
|
|
20230724,125000,734160750,3690,3700,3700,3690,114
|
|
20230724,124900,733740070,3690,3690,3690,3690,30
|
|
20230724,124800,733629370,3690,3690,3690,3690,100
|
|
20230724,124700,733260370,3690,3705,3705,3690,517
|
|
20230724,124600,731346820,3705,3705,3705,3705,150
|
|
20230724,124500,730791070,3705,3705,3705,3705,0
|
|
20230724,124400,730791070,3705,3690,3705,3690,663
|
|
20230724,124300,728344585,3690,3700,3700,3690,800
|
|
20230724,124200,725389625,3700,3705,3705,3700,5620
|
|
20230724,124100,704580235,3705,3710,3710,3705,2182
|
|
20230724,124000,696485575,3710,3710,3710,3710,119
|
|
20230724,123900,696044085,3710,3710,3710,3710,0
|
|
20230724,123800,696044085,3710,3710,3710,3710,70
|
|
20230724,123700,695784385,3710,3710,3710,3710,14
|
|
20230724,123600,695732445,3710,3705,3710,3705,263
|
|
20230724,123500,694757325,3710,3710,3710,3710,220
|
|
20230724,123400,693941125,3710,3710,3710,3710,269
|
|
20230724,123300,692943135,3710,3700,3710,3700,164
|
|
20230724,123200,692336205,3700,3700,3700,3700,167
|
|
20230724,123100,691718305,3700,3700,3700,3700,3
|
|
20230724,123000,691707205,3700,3700,3700,3700,2
|
|
20230724,122900,691699805,3695,3695,3695,3695,112
|
|
20230724,122800,691285965,3710,3710,3710,3710,0
|
|
20230724,122700,691285965,3710,3710,3710,3695,854
|
|
20230724,122600,688128385,3710,3695,3710,3695,116
|
|
20230724,122500,687699705,3715,3700,3715,3695,814
|
|
20230724,122400,684688595,3720,3715,3720,3715,60
|
|
20230724,122300,684465600,3700,3700,3700,3700,112
|
|
20230724,122200,684051200,3720,3705,3720,3705,15
|
|
20230724,122100,683995560,3700,3700,3700,3700,50
|
|
20230724,122000,683810560,3700,3705,3705,3700,91
|
|
20230724,121900,683473835,3710,3710,3710,3710,10
|
|
20230724,121800,683436735,3705,3705,3705,3705,941
|
|
20230724,121700,679950330,3710,3710,3710,3710,101
|
|
20230724,121600,679575620,3720,3720,3720,3720,1
|
|
20230724,121500,679571900,3720,3720,3720,3710,310
|
|
20230724,121400,678421710,3720,3720,3720,3720,1
|
|
20230724,121300,678417990,3730,3720,3730,3720,100
|
|
20230724,121200,678045980,3720,3720,3720,3720,101
|
|
20230724,121100,677670260,3720,3730,3730,3720,104
|
|
20230724,121000,677282365,3730,3770,3770,3730,6
|
|
20230724,120900,677259840,3700,3695,3775,3695,1489
|
|
20230724,120800,671691355,3690,3690,3690,3690,182
|
|
20230724,120700,671019775,3690,3690,3690,3690,14
|
|
20230724,120600,670968115,3690,3690,3690,3690,10
|
|
20230724,120500,670931215,3680,3680,3680,3680,112
|
|
20230724,120400,670519055,3675,3675,3675,3675,0
|
|
20230724,120300,670519055,3675,3675,3675,3675,16
|
|
20230724,120200,670460255,3675,3690,3690,3675,122
|
|
20230724,120100,670011755,3690,3690,3695,3670,61
|
|
20230724,120000,669787765,3665,3665,3665,3665,1
|
|
20230724,115900,669784100,3660,3665,3680,3660,922
|
|
20230724,115800,666406795,3665,3665,3670,3665,2531
|
|
20230724,115700,657130630,3660,3660,3660,3660,0
|
|
20230724,115600,657130630,3660,3670,3670,3650,7859
|
|
20230724,115500,628361575,3680,3680,3680,3680,101
|
|
20230724,115400,627989895,3670,3670,3670,3670,54
|
|
20230724,115300,627791715,3675,3680,3680,3675,81
|
|
20230724,115200,627494015,3700,3700,3700,3700,8
|
|
20230724,115100,627464415,3700,3685,3700,3685,197
|
|
20230724,115000,626737420,3675,3685,3685,3675,262
|
|
20230724,114900,625773070,3685,3685,3685,3685,0
|
|
20230724,114800,625773070,3685,3685,3685,3675,770
|
|
20230724,114700,622941315,3685,3690,3690,3685,90
|
|
20230724,114600,622609655,3690,3695,3695,3690,2428
|
|
20230724,114500,613638485,3700,3700,3700,3700,0
|
|
20230724,114400,613638485,3700,3710,3710,3700,70
|
|
20230724,114300,613379235,3735,3735,3735,3735,85
|
|
20230724,114200,613061760,3740,3740,3740,3740,0
|
|
20230724,114100,613061760,3740,3740,3740,3705,1035
|
|
20230724,114000,609195775,3740,3685,3740,3685,2765
|
|
20230724,113900,598963160,3670,3670,3670,3670,0
|
|
20230724,113800,598963160,3670,3690,3690,3670,1911
|
|
20230724,113700,591935035,3700,3700,3700,3700,10
|
|
20230724,113600,591898035,3690,3690,3690,3690,0
|
|
20230724,113500,591898035,3690,3700,3700,3690,676
|
|
20230724,113400,589403545,3700,3705,3705,3700,2901
|
|
20230724,113300,578665260,3705,3705,3705,3705,4
|
|
20230724,113200,578650440,3705,3705,3705,3705,33
|
|
20230724,113100,578528175,3705,3705,3705,3705,28
|
|
20230724,113000,578424435,3705,3700,3705,3700,47
|
|
20230724,112900,578250320,3705,3705,3705,3700,130
|
|
20230724,112800,577768725,3705,3705,3705,3705,20
|
|
20230724,112700,577694625,3700,3695,3700,3670,1919
|
|
20230724,112600,570626265,3690,3695,3695,3690,397
|
|
20230724,112500,569160855,3695,3705,3705,3695,1510
|
|
20230724,112400,563573245,3705,3710,3710,3705,34
|
|
20230724,112300,563447255,3710,3710,3710,3710,633
|
|
20230724,112200,561098825,3710,3710,3710,3710,176
|
|
20230724,112100,560445865,3710,3710,3710,3705,477
|
|
20230724,112000,558677085,3710,3710,3725,3710,990
|
|
20230724,111900,555004155,3725,3725,3725,3725,1
|
|
20230724,111800,555000430,3725,3725,3725,3725,100
|
|
20230724,111700,554627930,3705,3700,3705,3700,1312
|
|
20230724,111600,549771970,3700,3730,3730,3690,26635
|
|
20230724,111500,451145885,3740,3740,3740,3740,500
|
|
20230724,111400,449275885,3745,3730,3745,3730,117
|
|
20230724,111300,448839405,3730,3730,3730,3730,1
|
|
20230724,111200,448835675,3730,3730,3730,3730,70
|
|
20230724,111100,448574575,3730,3730,3730,3725,404
|
|
20230724,111000,447067720,3725,3735,3735,3725,2156
|
|
20230724,110900,439027805,3735,3730,3735,3725,155
|
|
20230724,110800,438449360,3730,3735,3735,3730,930
|
|
20230724,110700,434979870,3745,3745,3745,3745,4
|
|
20230724,110600,434964890,3730,3730,3730,3730,898
|
|
20230724,110500,431615350,3730,3745,3745,3730,329
|
|
20230724,110400,430386545,3740,3740,3740,3740,0
|
|
20230724,110300,430386545,3740,3740,3740,3740,460
|
|
20230724,110200,428666145,3740,3745,3745,3735,2285
|
|
20230724,110100,420130340,3760,3740,3760,3740,277
|
|
20230724,110000,419092965,3740,3735,3740,3735,152
|
|
20230724,105900,418524665,3735,3760,3760,3735,538
|
|
20230724,105800,416511455,3750,3750,3750,3750,65
|
|
20230724,105700,416267705,3760,3755,3760,3750,560
|
|
20230724,105600,414167265,3760,3770,3770,3760,131
|
|
20230724,105500,413674095,3770,3765,3770,3750,5691
|
|
20230724,105400,392288385,3770,3785,3785,3770,943
|
|
20230724,105300,388728195,3795,3785,3795,3770,3362
|
|
20230724,105200,376031605,3785,3785,3785,3785,557
|
|
20230724,105100,373923360,3785,3785,3785,3785,0
|
|
20230724,105000,373923360,3785,3795,3800,3785,952
|
|
20230724,104900,370312920,3800,3800,3800,3795,897
|
|
20230724,104800,366905555,3795,3795,3795,3795,12
|
|
20230724,104700,366860015,3795,3795,3795,3795,136
|
|
20230724,104600,366343895,3800,3810,3810,3800,471
|
|
20230724,104500,364553915,3810,3805,3810,3800,90
|
|
20230724,104400,364211290,3805,3800,3805,3800,123
|
|
20230724,104300,363743865,3805,3805,3805,3805,50
|
|
20230724,104200,363553615,3805,3805,3805,3805,1
|
|
20230724,104100,363549810,3805,3805,3805,3805,75
|
|
20230724,104000,363264435,3805,3805,3805,3805,123
|
|
20230724,103900,362796420,3805,3805,3805,3805,34
|
|
20230724,103800,362667050,3805,3805,3805,3805,930
|
|
20230724,103700,359128400,3815,3815,3815,3815,4
|
|
20230724,103600,359113140,3820,3805,3820,3805,312
|
|
20230724,103500,357922510,3805,3815,3820,3805,339
|
|
20230724,103400,356629855,3805,3805,3805,3805,0
|
|
20230724,103300,356629855,3805,3805,3805,3805,218
|
|
20230724,103200,355800365,3805,3805,3805,3805,3
|
|
20230724,103100,355788950,3815,3815,3815,3815,0
|
|
20230724,103000,355788950,3815,3800,3815,3800,101
|
|
20230724,102900,355405135,3800,3800,3800,3800,367
|
|
20230724,102800,354010535,3800,3800,3800,3800,3472
|
|
20230724,102700,340816935,3800,3800,3805,3800,2040
|
|
20230724,102600,333054870,3805,3805,3805,3805,599
|
|
20230724,102500,330775675,3805,3805,3805,3805,10
|
|
20230724,102400,330737625,3805,3805,3805,3805,0
|
|
20230724,102300,330737625,3805,3805,3805,3805,112
|
|
20230724,102200,330311465,3800,3815,3815,3800,599
|
|
20230724,102100,328026515,3815,3815,3815,3815,457
|
|
20230724,102000,326283060,3800,3800,3800,3800,112
|
|
20230724,101900,325857460,3810,3810,3810,3810,1044
|
|
20230724,101800,321879820,3815,3810,3815,3810,14
|
|
20230724,101700,321826430,3810,3810,3810,3810,118
|
|
20230724,101600,321376850,3810,3810,3810,3810,0
|
|
20230724,101500,321376850,3810,3810,3810,3810,8
|
|
20230724,101400,321346370,3810,3815,3815,3810,157
|
|
20230724,101300,320748070,3815,3815,3815,3815,60
|
|
20230724,101200,320519170,3820,3820,3820,3810,1102
|
|
20230724,101100,316309550,3810,3815,3815,3810,1463
|
|
20230724,101000,310735115,3820,3815,3820,3815,11
|
|
20230724,100900,310693145,3810,3805,3810,3805,651
|
|
20230724,100800,308215335,3805,3810,3815,3805,742
|
|
20230724,100700,305388695,3810,3805,3810,3805,215
|
|
20230724,100600,304569895,3810,3820,3820,3805,1569
|
|
20230724,100500,298597195,3820,3820,3820,3820,20
|
|
20230724,100400,298520795,3820,3825,3865,3815,12569
|
|
20230724,100300,249958630,3810,3830,3830,3810,1594
|
|
20230724,100200,243879420,3830,3845,3845,3830,119
|
|
20230724,100100,243422895,3830,3830,3830,3830,394
|
|
20230724,100000,241913875,3830,3820,3830,3820,1059
|
|
20230724,095900,237867905,3820,3815,3820,3815,1481
|
|
20230724,095800,232217485,3815,3805,3815,3805,160
|
|
20230724,095700,231607385,3800,3805,3815,3800,1928
|
|
20230724,095600,224256295,3815,3800,3815,3800,270
|
|
20230724,095500,223227295,3815,3825,3825,3805,1737
|
|
20230724,095400,216595010,3820,3820,3820,3820,329
|
|
20230724,095300,215338230,3825,3830,3830,3820,1087
|
|
20230724,095200,211178110,3830,3835,3835,3825,246
|
|
20230724,095100,210235645,3830,3840,3840,3830,164
|
|
20230724,095000,209607005,3850,3850,3850,3850,80
|
|
20230724,094900,209299005,3850,3850,3850,3850,300
|
|
20230724,094800,208144005,3840,3840,3840,3840,26
|
|
20230724,094700,208044165,3840,3840,3840,3840,0
|
|
20230724,094600,208044165,3840,3855,3855,3840,448
|
|
20230724,094500,206321265,3855,3855,3855,3855,10
|
|
20230724,094400,206282715,3855,3850,3855,3850,18
|
|
20230724,094300,206213365,3860,3860,3860,3860,444
|
|
20230724,094200,204499525,3850,3850,3850,3850,13
|
|
20230724,094100,204449475,3860,3860,3860,3860,139
|
|
20230724,094000,203912935,3850,3870,3870,3850,1097
|
|
20230724,093900,199680715,3870,3865,3870,3865,240
|
|
20230724,093800,198752010,3865,3860,3865,3860,519
|
|
20230724,093700,196748665,3860,3860,3860,3860,0
|
|
20230724,093600,196748665,3860,3860,3860,3860,7
|
|
20230724,093500,196721645,3850,3870,3870,3850,998
|
|
20230724,093400,192872760,3875,3870,3875,3865,157
|
|
20230724,093300,192264795,3870,3865,3875,3865,106
|
|
20230724,093200,191854810,3865,3845,3865,3840,957
|
|
20230724,093100,188165475,3845,3840,3845,3840,573
|
|
20230724,093000,185964790,3840,3840,3840,3840,70
|
|
20230724,092900,185695990,3845,3830,3845,3830,96
|
|
20230724,092800,185327035,3830,3825,3830,3825,500
|
|
20230724,092700,183413490,3830,3840,3840,3830,1653
|
|
20230724,092600,177076325,3845,3845,3845,3845,578
|
|
20230724,092500,174853915,3845,3840,3850,3840,830
|
|
20230724,092400,171664290,3850,3850,3850,3850,525
|
|
20230724,092300,169643040,3850,3865,3865,3850,4337
|
|
20230724,092200,152923530,3865,3870,3890,3865,840
|
|
20230724,092100,149672175,3895,3900,3900,3875,4778
|
|
20230724,092000,131041690,3900,3920,3920,3900,701
|
|
20230724,091900,128307770,3920,3910,3920,3900,2293
|
|
20230724,091800,119357650,3915,3920,3920,3915,339
|
|
20230724,091700,118030020,3940,3920,3940,3920,3529
|
|
20230724,091600,104139285,3920,3920,3930,3920,600
|
|
20230724,091500,101784425,3920,3900,3920,3900,1022
|
|
20230724,091400,97791480,3900,3890,3905,3890,812
|
|
20230724,091300,94624635,3885,3870,3885,3870,281
|
|
20230724,091200,93534095,3870,3855,3870,3850,1816
|
|
20230724,091100,86525895,3860,3850,3860,3850,84
|
|
20230724,091000,86201705,3850,3845,3855,3845,1817
|
|
20230724,090900,79206600,3845,3840,3845,3840,342
|
|
20230724,090800,77892610,3840,3845,3845,3840,24
|
|
20230724,090700,77800400,3845,3835,3845,3835,1282
|
|
20230724,090600,72873930,3835,3835,3835,3835,718
|
|
20230724,090500,70120400,3845,3835,3845,3835,954
|
|
20230724,090400,66460810,3835,3835,3835,3835,220
|
|
20230724,090300,65617110,3830,3830,3845,3825,2436
|
|
20230724,090200,56281855,3835,3850,3850,3835,4621
|
|
20230724,090100,38503420,3850,3870,3870,3850,5728
|
|
20230724,090000,16406425,3880,3865,3940,3865,4195
|