662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195900,1412166320,5820,5820,5820,5820,3239
|
|
20230724,195800,1412166320,5820,5820,5820,5820,0
|
|
20230724,195700,1412166320,5820,5820,5820,5820,0
|
|
20230724,195600,1412166320,5820,5820,5820,5820,0
|
|
20230724,195500,1412166320,5820,5820,5820,5820,0
|
|
20230724,195400,1412166320,5820,5820,5820,5820,0
|
|
20230724,195300,1412166320,5820,5820,5820,5820,0
|
|
20230724,195200,1412166320,5820,5820,5820,5820,0
|
|
20230724,195100,1412166320,5820,5820,5820,5820,0
|
|
20230724,195000,1412166320,5820,5820,5820,5820,0
|
|
20230724,194900,1412166320,5820,5820,5820,5820,0
|
|
20230724,194800,1412166320,5820,5820,5820,5820,0
|
|
20230724,194700,1412166320,5820,5820,5820,5820,0
|
|
20230724,194600,1412166320,5820,5820,5820,5820,0
|
|
20230724,194500,1412166320,5820,5820,5820,5820,0
|
|
20230724,194400,1412166320,5820,5820,5820,5820,0
|
|
20230724,194300,1412166320,5820,5820,5820,5820,0
|
|
20230724,194200,1412166320,5820,5820,5820,5820,0
|
|
20230724,194100,1412166320,5820,5820,5820,5820,0
|
|
20230724,194000,1412166320,5820,5820,5820,5820,0
|
|
20230724,193900,1412166320,5820,5820,5820,5820,0
|
|
20230724,193800,1412166320,5820,5820,5820,5820,0
|
|
20230724,193700,1412166320,5820,5820,5820,5820,0
|
|
20230724,193600,1412166320,5820,5820,5820,5820,0
|
|
20230724,193500,1412166320,5820,5820,5820,5820,0
|
|
20230724,193400,1412166320,5820,5820,5820,5820,0
|
|
20230724,193300,1412166320,5820,5820,5820,5820,0
|
|
20230724,193200,1412166320,5820,5820,5820,5820,0
|
|
20230724,193100,1412166320,5820,5820,5820,5820,0
|
|
20230724,193000,1412166320,5820,5820,5820,5820,0
|
|
20230724,192900,1412166320,5820,5820,5820,5820,3239
|
|
20230724,192800,1412166320,5820,5820,5820,5820,0
|
|
20230724,192700,1412166320,5820,5820,5820,5820,0
|
|
20230724,192600,1412166320,5820,5820,5820,5820,0
|
|
20230724,192500,1412166320,5820,5820,5820,5820,0
|
|
20230724,192400,1412166320,5820,5820,5820,5820,0
|
|
20230724,192300,1412166320,5820,5820,5820,5820,0
|
|
20230724,192200,1412166320,5820,5820,5820,5820,0
|
|
20230724,192100,1412166320,5820,5820,5820,5820,0
|
|
20230724,192000,1412166320,5820,5820,5820,5820,0
|
|
20230724,191900,1412166320,5820,5820,5820,5820,0
|
|
20230724,191800,1412166320,5820,5820,5820,5820,0
|
|
20230724,191700,1412166320,5820,5820,5820,5820,0
|
|
20230724,191600,1412166320,5820,5820,5820,5820,0
|
|
20230724,191500,1412166320,5820,5820,5820,5820,0
|
|
20230724,191400,1412166320,5820,5820,5820,5820,0
|
|
20230724,191300,1412166320,5820,5820,5820,5820,0
|
|
20230724,191200,1412166320,5820,5820,5820,5820,0
|
|
20230724,191100,1412166320,5820,5820,5820,5820,0
|
|
20230724,191000,1412166320,5820,5820,5820,5820,0
|
|
20230724,190900,1412166320,5820,5820,5820,5820,0
|
|
20230724,190800,1412166320,5820,5820,5820,5820,0
|
|
20230724,190700,1412166320,5820,5820,5820,5820,0
|
|
20230724,190600,1412166320,5820,5820,5820,5820,0
|
|
20230724,190500,1412166320,5820,5820,5820,5820,0
|
|
20230724,190400,1412166320,5820,5820,5820,5820,0
|
|
20230724,190300,1412166320,5820,5820,5820,5820,0
|
|
20230724,190200,1412166320,5820,5820,5820,5820,0
|
|
20230724,190100,1412166320,5820,5820,5820,5820,0
|
|
20230724,190000,1412166320,5820,5820,5820,5820,0
|
|
20230724,185900,1412166320,5820,5820,5820,5820,3239
|
|
20230724,185800,1412166320,5820,5820,5820,5820,0
|
|
20230724,185700,1412166320,5820,5820,5820,5820,0
|
|
20230724,185600,1412166320,5820,5820,5820,5820,0
|
|
20230724,185500,1412166320,5820,5820,5820,5820,0
|
|
20230724,185400,1412166320,5820,5820,5820,5820,0
|
|
20230724,185300,1412166320,5820,5820,5820,5820,0
|
|
20230724,185200,1412166320,5820,5820,5820,5820,0
|
|
20230724,185100,1412166320,5820,5820,5820,5820,0
|
|
20230724,185000,1412166320,5820,5820,5820,5820,0
|
|
20230724,184900,1412166320,5820,5820,5820,5820,0
|
|
20230724,184800,1412166320,5820,5820,5820,5820,0
|
|
20230724,184700,1412166320,5820,5820,5820,5820,0
|
|
20230724,184600,1412166320,5820,5820,5820,5820,0
|
|
20230724,184500,1412166320,5820,5820,5820,5820,0
|
|
20230724,184400,1412166320,5820,5820,5820,5820,0
|
|
20230724,184300,1412166320,5820,5820,5820,5820,0
|
|
20230724,184200,1412166320,5820,5820,5820,5820,0
|
|
20230724,184100,1412166320,5820,5820,5820,5820,0
|
|
20230724,184000,1412166320,5820,5820,5820,5820,0
|
|
20230724,183900,1412166320,5820,5820,5820,5820,0
|
|
20230724,183800,1412166320,5820,5820,5820,5820,0
|
|
20230724,183700,1412166320,5820,5820,5820,5820,0
|
|
20230724,183600,1412166320,5820,5820,5820,5820,0
|
|
20230724,183500,1412166320,5820,5820,5820,5820,0
|
|
20230724,183400,1412166320,5820,5820,5820,5820,0
|
|
20230724,183300,1412166320,5820,5820,5820,5820,0
|
|
20230724,183200,1412166320,5820,5820,5820,5820,0
|
|
20230724,183100,1412166320,5820,5820,5820,5820,0
|
|
20230724,183000,1412166320,5820,5820,5820,5820,0
|
|
20230724,182900,1412166320,5820,5820,5820,5820,3239
|
|
20230724,182800,1412166320,5820,5820,5820,5820,0
|
|
20230724,182700,1412166320,5820,5820,5820,5820,0
|
|
20230724,182600,1412166320,5820,5820,5820,5820,0
|
|
20230724,182500,1412166320,5820,5820,5820,5820,0
|
|
20230724,182400,1412166320,5820,5820,5820,5820,0
|
|
20230724,182300,1412166320,5820,5820,5820,5820,0
|
|
20230724,182200,1412166320,5820,5820,5820,5820,0
|
|
20230724,182100,1412166320,5820,5820,5820,5820,0
|
|
20230724,182000,1412166320,5820,5820,5820,5820,0
|
|
20230724,181900,1412166320,5820,5820,5820,5820,0
|
|
20230724,181800,1412166320,5820,5820,5820,5820,0
|
|
20230724,181700,1412166320,5820,5820,5820,5820,0
|
|
20230724,181600,1412166320,5820,5820,5820,5820,0
|
|
20230724,181500,1412166320,5820,5820,5820,5820,0
|
|
20230724,181400,1412166320,5820,5820,5820,5820,0
|
|
20230724,181300,1412166320,5820,5820,5820,5820,0
|
|
20230724,181200,1412166320,5820,5820,5820,5820,0
|
|
20230724,181100,1412166320,5820,5820,5820,5820,0
|
|
20230724,181000,1412166320,5820,5820,5820,5820,0
|
|
20230724,180900,1412166320,5820,5820,5820,5820,0
|
|
20230724,180800,1412166320,5820,5820,5820,5820,0
|
|
20230724,180700,1412166320,5820,5820,5820,5820,0
|
|
20230724,180600,1412166320,5820,5820,5820,5820,0
|
|
20230724,180500,1412166320,5820,5820,5820,5820,0
|
|
20230724,180400,1412166320,5820,5820,5820,5820,0
|
|
20230724,180300,1412166320,5820,5820,5820,5820,0
|
|
20230724,180200,1412166320,5820,5820,5820,5820,0
|
|
20230724,180100,1412166320,5820,5820,5820,5820,0
|
|
20230724,180000,1412166320,5820,5820,5820,5820,0
|
|
20230724,175900,1412166320,5820,5820,5820,5820,3239
|
|
20230724,175800,1412166320,5820,5820,5820,5820,0
|
|
20230724,175700,1412166320,5820,5820,5820,5820,0
|
|
20230724,175600,1412166320,5820,5820,5820,5820,0
|
|
20230724,175500,1412166320,5820,5820,5820,5820,0
|
|
20230724,175400,1412166320,5820,5820,5820,5820,0
|
|
20230724,175300,1412166320,5820,5820,5820,5820,0
|
|
20230724,175200,1412166320,5820,5820,5820,5820,0
|
|
20230724,175100,1412166320,5820,5820,5820,5820,0
|
|
20230724,175000,1412166320,5820,5820,5820,5820,0
|
|
20230724,174900,1412166320,5820,5820,5820,5820,0
|
|
20230724,174800,1412166320,5820,5820,5820,5820,0
|
|
20230724,174700,1412166320,5820,5820,5820,5820,0
|
|
20230724,174600,1412166320,5820,5820,5820,5820,0
|
|
20230724,174500,1412166320,5820,5820,5820,5820,0
|
|
20230724,174400,1412166320,5820,5820,5820,5820,0
|
|
20230724,174300,1412166320,5820,5820,5820,5820,0
|
|
20230724,174200,1412166320,5820,5820,5820,5820,0
|
|
20230724,174100,1412166320,5820,5820,5820,5820,0
|
|
20230724,174000,1412166320,5820,5820,5820,5820,0
|
|
20230724,173900,1412166320,5820,5820,5820,5820,0
|
|
20230724,173800,1412166320,5820,5820,5820,5820,0
|
|
20230724,173700,1412166320,5820,5820,5820,5820,0
|
|
20230724,173600,1412166320,5820,5820,5820,5820,0
|
|
20230724,173500,1412166320,5820,5820,5820,5820,0
|
|
20230724,173400,1412166320,5820,5820,5820,5820,0
|
|
20230724,173300,1412166320,5820,5820,5820,5820,0
|
|
20230724,173200,1412166320,5820,5820,5820,5820,0
|
|
20230724,173100,1412166320,5820,5820,5820,5820,0
|
|
20230724,173000,1412166320,5820,5820,5820,5820,0
|
|
20230724,172900,1412166320,5820,5820,5820,5820,3239
|
|
20230724,172800,1412166320,5820,5820,5820,5820,0
|
|
20230724,172700,1412166320,5820,5820,5820,5820,0
|
|
20230724,172600,1412166320,5820,5820,5820,5820,0
|
|
20230724,172500,1412166320,5820,5820,5820,5820,0
|
|
20230724,172400,1412166320,5820,5820,5820,5820,0
|
|
20230724,172300,1412166320,5820,5820,5820,5820,0
|
|
20230724,172200,1412166320,5820,5820,5820,5820,0
|
|
20230724,172100,1412166320,5820,5820,5820,5820,0
|
|
20230724,172000,1412166320,5820,5820,5820,5820,0
|
|
20230724,171900,1412166320,5820,5820,5820,5820,0
|
|
20230724,171800,1412166320,5820,5820,5820,5820,0
|
|
20230724,171700,1412166320,5820,5820,5820,5820,0
|
|
20230724,171600,1412166320,5820,5820,5820,5820,0
|
|
20230724,171500,1412166320,5820,5820,5820,5820,0
|
|
20230724,171400,1412166320,5820,5820,5820,5820,0
|
|
20230724,171300,1412166320,5820,5820,5820,5820,0
|
|
20230724,171200,1412166320,5820,5820,5820,5820,0
|
|
20230724,171100,1412166320,5820,5820,5820,5820,0
|
|
20230724,171000,1412166320,5820,5820,5820,5820,0
|
|
20230724,170900,1412166320,5820,5820,5820,5820,0
|
|
20230724,170800,1412166320,5820,5820,5820,5820,0
|
|
20230724,170700,1412166320,5820,5820,5820,5820,0
|
|
20230724,170600,1412166320,5820,5820,5820,5820,0
|
|
20230724,170500,1412166320,5820,5820,5820,5820,0
|
|
20230724,170400,1412166320,5820,5820,5820,5820,0
|
|
20230724,170300,1412166320,5820,5820,5820,5820,0
|
|
20230724,170200,1412166320,5820,5820,5820,5820,0
|
|
20230724,170100,1412166320,5820,5820,5820,5820,0
|
|
20230724,170000,1412166320,5820,5820,5820,5820,0
|
|
20230724,165900,1412166320,5820,5820,5820,5820,3239
|
|
20230724,165800,1412166320,5820,5820,5820,5820,0
|
|
20230724,165700,1412166320,5820,5820,5820,5820,0
|
|
20230724,165600,1412166320,5820,5820,5820,5820,0
|
|
20230724,165500,1412166320,5820,5820,5820,5820,0
|
|
20230724,165400,1412166320,5820,5820,5820,5820,0
|
|
20230724,165300,1412166320,5820,5820,5820,5820,0
|
|
20230724,165200,1412166320,5820,5820,5820,5820,0
|
|
20230724,165100,1412166320,5820,5820,5820,5820,0
|
|
20230724,165000,1412166320,5820,5820,5820,5820,0
|
|
20230724,164900,1412166320,5820,5820,5820,5820,0
|
|
20230724,164800,1412166320,5820,5820,5820,5820,0
|
|
20230724,164700,1412166320,5820,5820,5820,5820,0
|
|
20230724,164600,1412166320,5820,5820,5820,5820,0
|
|
20230724,164500,1412166320,5820,5820,5820,5820,0
|
|
20230724,164400,1412166320,5820,5820,5820,5820,0
|
|
20230724,164300,1412166320,5820,5820,5820,5820,0
|
|
20230724,164200,1412166320,5820,5820,5820,5820,0
|
|
20230724,164100,1412166320,5820,5820,5820,5820,0
|
|
20230724,164000,1412166320,5820,5820,5820,5820,0
|
|
20230724,163900,1412166320,5820,5820,5820,5820,0
|
|
20230724,163800,1412166320,5820,5820,5820,5820,0
|
|
20230724,163700,1412166320,5820,5820,5820,5820,0
|
|
20230724,163600,1412166320,5820,5820,5820,5820,0
|
|
20230724,163500,1412166320,5820,5820,5820,5820,0
|
|
20230724,163400,1412166320,5820,5820,5820,5820,0
|
|
20230724,163300,1412166320,5820,5820,5820,5820,0
|
|
20230724,163200,1412166320,5820,5820,5820,5820,0
|
|
20230724,163100,1412166320,5820,5820,5820,5820,0
|
|
20230724,163000,1412166320,5820,5820,5820,5820,0
|
|
20230724,162900,1412166320,5820,5820,5820,5820,3239
|
|
20230724,162800,1412166320,5820,5820,5820,5820,0
|
|
20230724,162700,1412166320,5820,5820,5820,5820,0
|
|
20230724,162600,1412166320,5820,5820,5820,5820,0
|
|
20230724,162500,1412166320,5820,5820,5820,5820,0
|
|
20230724,162400,1412166320,5820,5820,5820,5820,0
|
|
20230724,162300,1412166320,5820,5820,5820,5820,0
|
|
20230724,162200,1412166320,5820,5820,5820,5820,0
|
|
20230724,162100,1412166320,5820,5820,5820,5820,0
|
|
20230724,162000,1412166320,5820,5820,5820,5820,0
|
|
20230724,161900,1412166320,5820,5820,5820,5820,0
|
|
20230724,161800,1412166320,5820,5820,5820,5820,0
|
|
20230724,161700,1412166320,5820,5820,5820,5820,0
|
|
20230724,161600,1412166320,5820,5820,5820,5820,0
|
|
20230724,161500,1412166320,5820,5820,5820,5820,0
|
|
20230724,161400,1412166320,5820,5820,5820,5820,0
|
|
20230724,161300,1412166320,5820,5820,5820,5820,0
|
|
20230724,161200,1412166320,5820,5820,5820,5820,0
|
|
20230724,161100,1412166320,5820,5820,5820,5820,0
|
|
20230724,161000,1412166320,5820,5820,5820,5820,0
|
|
20230724,160900,1412166320,5820,5820,5820,5820,0
|
|
20230724,160800,1412166320,5820,5820,5820,5820,0
|
|
20230724,160700,1412166320,5820,5820,5820,5820,0
|
|
20230724,160600,1412166320,5820,5820,5820,5820,0
|
|
20230724,160500,1412166320,5820,5820,5820,5820,0
|
|
20230724,160400,1412166320,5820,5820,5820,5820,0
|
|
20230724,160300,1412166320,5820,5820,5820,5820,0
|
|
20230724,160200,1412166320,5820,5820,5820,5820,0
|
|
20230724,160100,1412166320,5820,5820,5820,5820,0
|
|
20230724,160000,1412166320,5820,5820,5820,5820,0
|
|
20230724,155900,1412166320,5820,5820,5820,5820,3239
|
|
20230724,155800,1412166320,5820,5820,5820,5820,0
|
|
20230724,155700,1412166320,5820,5820,5820,5820,0
|
|
20230724,155600,1412166320,5820,5820,5820,5820,0
|
|
20230724,155500,1412166320,5820,5820,5820,5820,0
|
|
20230724,155400,1412166320,5820,5820,5820,5820,0
|
|
20230724,155300,1412166320,5820,5820,5820,5820,0
|
|
20230724,155200,1412166320,5820,5820,5820,5820,0
|
|
20230724,155100,1412166320,5820,5820,5820,5820,0
|
|
20230724,155000,1412166320,5820,5820,5820,5820,0
|
|
20230724,154900,1412166320,5820,5820,5820,5820,0
|
|
20230724,154800,1412166320,5820,5820,5820,5820,0
|
|
20230724,154700,1412166320,5820,5820,5820,5820,0
|
|
20230724,154600,1412166320,5820,5820,5820,5820,0
|
|
20230724,154500,1412166320,5820,5820,5820,5820,0
|
|
20230724,154400,1412166320,5820,5820,5820,5820,0
|
|
20230724,154300,1412166320,5820,5820,5820,5820,0
|
|
20230724,154200,1412166320,5820,5820,5820,5820,0
|
|
20230724,154100,1412166320,5820,5820,5820,5820,0
|
|
20230724,154000,1412166320,5820,5820,5820,5820,0
|
|
20230724,153900,1412166320,5820,5820,5820,5820,0
|
|
20230724,153800,1412166320,5820,5820,5820,5820,0
|
|
20230724,153700,1412166320,5820,5820,5820,5820,0
|
|
20230724,153600,1412166320,5820,5820,5820,5820,0
|
|
20230724,153500,1412166320,5820,5820,5820,5820,0
|
|
20230724,153400,1412166320,5820,5820,5820,5820,0
|
|
20230724,153300,1412166320,5820,5820,5820,5820,0
|
|
20230724,153200,1412166320,5820,5820,5820,5820,0
|
|
20230724,153100,1412166320,5820,5820,5820,5820,0
|
|
20230724,153000,1412166320,5820,5820,5820,5820,3239
|
|
20230724,152900,1393315340,5810,5810,5810,5810,0
|
|
20230724,152800,1393315340,5810,5810,5810,5810,0
|
|
20230724,152700,1393315340,5810,5810,5810,5810,0
|
|
20230724,152600,1393315340,5810,5810,5810,5810,0
|
|
20230724,152500,1393315340,5810,5810,5810,5810,0
|
|
20230724,152400,1393315340,5810,5810,5810,5810,0
|
|
20230724,152300,1393315340,5810,5810,5810,5810,0
|
|
20230724,152200,1393315340,5810,5810,5810,5810,0
|
|
20230724,152100,1393315340,5810,5810,5810,5810,0
|
|
20230724,152000,1393315340,5810,5810,5810,5810,0
|
|
20230724,151900,1393315340,5810,5830,5830,5810,37
|
|
20230724,151800,1393099850,5830,5810,5830,5800,2288
|
|
20230724,151700,1379796340,5810,5820,5820,5810,261
|
|
20230724,151600,1378279870,5830,5810,5830,5810,147
|
|
20230724,151500,1377425780,5810,5830,5830,5810,1434
|
|
20230724,151400,1369090860,5830,5830,5830,5830,5
|
|
20230724,151300,1369061710,5820,5830,5830,5820,831
|
|
20230724,151200,1364219340,5830,5830,5830,5830,1315
|
|
20230724,151100,1356552890,5830,5830,5830,5830,561
|
|
20230724,151000,1353282260,5830,5820,5830,5820,100
|
|
20230724,150900,1352700230,5810,5810,5810,5810,0
|
|
20230724,150800,1352700230,5810,5810,5810,5810,181
|
|
20230724,150700,1351648620,5820,5820,5820,5820,29
|
|
20230724,150600,1351479840,5830,5830,5830,5830,0
|
|
20230724,150500,1351479840,5830,5830,5830,5830,8
|
|
20230724,150400,1351433200,5830,5830,5830,5830,0
|
|
20230724,150300,1351433200,5830,5830,5830,5830,0
|
|
20230724,150200,1351433200,5830,5820,5830,5820,1784
|
|
20230724,150100,1341034460,5810,5810,5810,5810,0
|
|
20230724,150000,1341034460,5810,5810,5810,5810,247
|
|
20230724,145900,1339599390,5810,5810,5810,5810,214
|
|
20230724,145800,1338356050,5820,5820,5820,5820,10
|
|
20230724,145700,1338297850,5800,5800,5800,5800,0
|
|
20230724,145600,1338297850,5800,5800,5800,5800,21
|
|
20230724,145500,1338176050,5810,5810,5810,5810,30
|
|
20230724,145400,1338001750,5820,5820,5820,5820,20
|
|
20230724,145300,1337885350,5830,5800,5830,5800,48
|
|
20230724,145200,1337606900,5830,5800,5830,5800,78
|
|
20230724,145100,1337154410,5810,5820,5830,5810,302
|
|
20230724,145000,1335397730,5820,5810,5820,5800,2857
|
|
20230724,144900,1318791990,5820,5820,5820,5820,1565
|
|
20230724,144800,1309683690,5820,5800,5820,5800,1916
|
|
20230724,144700,1298540650,5800,5810,5810,5800,1099
|
|
20230724,144600,1292160460,5800,5810,5810,5800,8
|
|
20230724,144500,1292114010,5820,5800,5820,5800,2
|
|
20230724,144400,1292102390,5810,5810,5810,5810,188
|
|
20230724,144300,1291010110,5810,5810,5810,5810,50
|
|
20230724,144200,1290719610,5810,5810,5810,5810,0
|
|
20230724,144100,1290719610,5810,5790,5810,5790,2374
|
|
20230724,144000,1276960290,5790,5790,5790,5790,1060
|
|
20230724,143900,1270822890,5790,5790,5790,5790,30
|
|
20230724,143800,1270649190,5790,5790,5790,5790,0
|
|
20230724,143700,1270649190,5790,5790,5790,5790,0
|
|
20230724,143600,1270649190,5790,5790,5790,5790,0
|
|
20230724,143500,1270649190,5790,5790,5790,5790,15
|
|
20230724,143400,1270562340,5810,5810,5810,5810,0
|
|
20230724,143300,1270562340,5810,5810,5810,5810,0
|
|
20230724,143200,1270562340,5810,5810,5810,5810,0
|
|
20230724,143100,1270562340,5810,5810,5810,5810,0
|
|
20230724,143000,1270562340,5810,5790,5810,5790,345
|
|
20230724,142900,1268564430,5790,5800,5800,5790,104
|
|
20230724,142800,1267961300,5800,5810,5810,5800,40
|
|
20230724,142700,1267729250,5810,5810,5810,5810,31
|
|
20230724,142600,1267549140,5810,5810,5810,5810,0
|
|
20230724,142500,1267549140,5810,5800,5810,5800,21
|
|
20230724,142400,1267427140,5800,5800,5800,5800,4
|
|
20230724,142300,1267403940,5800,5810,5810,5800,34
|
|
20230724,142200,1267206410,5800,5800,5800,5800,0
|
|
20230724,142100,1267206410,5800,5800,5800,5800,0
|
|
20230724,142000,1267206410,5800,5800,5800,5800,0
|
|
20230724,141900,1267206410,5800,5800,5800,5800,304
|
|
20230724,141800,1265443210,5800,5810,5810,5800,1649
|
|
20230724,141700,1255869590,5810,5810,5810,5810,0
|
|
20230724,141600,1255869590,5810,5820,5820,5810,684
|
|
20230724,141500,1251894290,5830,5830,5830,5830,1
|
|
20230724,141400,1251888460,5800,5820,5820,5800,1573
|
|
20230724,141300,1242752060,5820,5820,5820,5820,30
|
|
20230724,141200,1242577460,5820,5820,5820,5820,0
|
|
20230724,141100,1242577460,5820,5810,5820,5810,2513
|
|
20230724,141000,1227973470,5810,5810,5810,5810,0
|
|
20230724,140900,1227973470,5810,5810,5810,5810,0
|
|
20230724,140800,1227973470,5810,5810,5810,5810,0
|
|
20230724,140700,1227973470,5810,5780,5810,5780,529
|
|
20230724,140600,1224910690,5810,5810,5810,5810,9
|
|
20230724,140500,1224858400,5790,5790,5790,5790,109
|
|
20230724,140400,1224227290,5800,5800,5800,5800,2
|
|
20230724,140300,1224215690,5770,5770,5770,5770,50
|
|
20230724,140200,1223927190,5770,5820,5820,5760,2947
|
|
20230724,140100,1206910310,5800,5800,5800,5800,0
|
|
20230724,140000,1206910310,5800,5800,5800,5800,27
|
|
20230724,135900,1206753710,5800,5800,5800,5800,5
|
|
20230724,135800,1206724710,5800,5820,5820,5800,438
|
|
20230724,135700,1204184290,5830,5810,5830,5780,2262
|
|
20230724,135600,1191087250,5820,5800,5820,5790,2470
|
|
20230724,135500,1176760690,5800,5800,5800,5800,0
|
|
20230724,135400,1176760690,5800,5800,5800,5800,0
|
|
20230724,135300,1176760690,5800,5800,5800,5800,0
|
|
20230724,135200,1176760690,5800,5800,5800,5800,0
|
|
20230724,135100,1176760690,5800,5800,5800,5800,0
|
|
20230724,135000,1176760690,5800,5800,5800,5800,300
|
|
20230724,134900,1175020690,5800,5810,5810,5800,2415
|
|
20230724,134800,1160992010,5810,5810,5810,5810,0
|
|
20230724,134700,1160992010,5810,5810,5810,5810,0
|
|
20230724,134600,1160992010,5810,5800,5810,5800,420
|
|
20230724,134500,1158553950,5800,5810,5810,5800,107
|
|
20230724,134400,1157932340,5800,5800,5800,5800,0
|
|
20230724,134300,1157932340,5800,5800,5800,5800,114
|
|
20230724,134200,1157271140,5800,5800,5800,5800,125
|
|
20230724,134100,1156546140,5800,5820,5820,5800,861
|
|
20230724,134000,1151549830,5820,5830,5830,5820,204
|
|
20230724,133900,1150361100,5840,5840,5840,5840,596
|
|
20230724,133800,1146880460,5870,5860,5870,5860,70
|
|
20230724,133700,1146470240,5850,5850,5850,5850,366
|
|
20230724,133600,1144329140,5850,5850,5850,5850,68
|
|
20230724,133500,1143931340,5860,5860,5860,5860,118
|
|
20230724,133400,1143239860,5870,5870,5870,5870,1744
|
|
20230724,133300,1133002580,5870,5860,5870,5860,163
|
|
20230724,133200,1132045820,5860,5860,5870,5860,15
|
|
20230724,133100,1131957820,5870,5860,5870,5860,11
|
|
20230724,133000,1131893260,5860,5870,5870,5860,124
|
|
20230724,132900,1131166340,5860,5850,5860,5850,151
|
|
20230724,132800,1130281500,5860,5860,5860,5860,12
|
|
20230724,132700,1130211180,5860,5850,5860,5850,53
|
|
20230724,132600,1129900700,5850,5860,5860,5850,290
|
|
20230724,132500,1128204000,5860,5860,5860,5860,0
|
|
20230724,132400,1128204000,5860,5860,5860,5860,0
|
|
20230724,132300,1128204000,5860,5860,5860,5860,0
|
|
20230724,132200,1128204000,5860,5860,5860,5860,0
|
|
20230724,132100,1128204000,5860,5860,5860,5860,6
|
|
20230724,132000,1128168840,5860,5870,5870,5860,206
|
|
20230724,131900,1126961580,5870,5870,5870,5870,511
|
|
20230724,131800,1123962010,5870,5870,5870,5870,11
|
|
20230724,131700,1123897440,5870,5880,5880,5870,69
|
|
20230724,131600,1123491750,5880,5880,5880,5880,5
|
|
20230724,131500,1123462350,5880,5880,5880,5880,10
|
|
20230724,131400,1123403550,5860,5870,5870,5860,1269
|
|
20230724,131300,1115967110,5860,5860,5860,5860,0
|
|
20230724,131200,1115967110,5860,5860,5860,5860,0
|
|
20230724,131100,1115967110,5860,5880,5880,5860,518
|
|
20230724,131000,1112931270,5860,5860,5860,5860,0
|
|
20230724,130900,1112931270,5860,5860,5860,5860,6
|
|
20230724,130800,1112896110,5890,5900,5900,5890,31
|
|
20230724,130700,1112713220,5890,5860,5890,5860,421
|
|
20230724,130600,1110236550,5860,5840,5860,5840,851
|
|
20230724,130500,1105258460,5850,5850,5850,5850,17
|
|
20230724,130400,1105159010,5840,5830,5840,5830,31
|
|
20230724,130300,1104977980,5830,5830,5830,5830,618
|
|
20230724,130200,1101375040,5820,5810,5820,5800,1731
|
|
20230724,130100,1091335170,5810,5790,5810,5790,3922
|
|
20230724,130000,1068568590,5780,5780,5790,5780,412
|
|
20230724,125900,1066187220,5780,5780,5780,5780,0
|
|
20230724,125800,1066187220,5780,5780,5780,5780,51
|
|
20230724,125700,1065892440,5780,5780,5780,5780,182
|
|
20230724,125600,1064840480,5780,5780,5780,5780,4
|
|
20230724,125500,1064817360,5790,5790,5790,5790,730
|
|
20230724,125400,1060590660,5790,5800,5810,5780,631
|
|
20230724,125300,1056932340,5810,5790,5810,5770,7390
|
|
20230724,125200,1014120320,5790,5790,5790,5790,1
|
|
20230724,125100,1014114530,5760,5770,5770,5760,372
|
|
20230724,125000,1011970550,5780,5760,5780,5760,3447
|
|
20230724,124900,992055830,5760,5760,5760,5760,0
|
|
20230724,124800,992055830,5760,5770,5780,5760,6340
|
|
20230724,124700,955426470,5790,5790,5790,5790,180
|
|
20230724,124600,954384270,5780,5770,5780,5770,575
|
|
20230724,124500,951061130,5770,5760,5770,5760,383
|
|
20230724,124400,948851400,5760,5760,5770,5760,152
|
|
20230724,124300,947975870,5770,5770,5770,5770,88
|
|
20230724,124200,947468110,5770,5760,5770,5760,505
|
|
20230724,124100,944559130,5760,5760,5760,5760,1
|
|
20230724,124000,944553370,5790,5770,5790,5770,806
|
|
20230724,123900,939902010,5770,5770,5770,5770,241
|
|
20230724,123800,938511440,5780,5770,5790,5770,113
|
|
20230724,123700,937857320,5780,5780,5790,5780,32
|
|
20230724,123600,937672340,5780,5770,5780,5770,38
|
|
20230724,123500,937452740,5770,5760,5770,5760,2
|
|
20230724,123400,937441210,5760,5760,5790,5760,50
|
|
20230724,123300,937152300,5760,5790,5790,5760,63
|
|
20230724,123200,936788220,5780,5770,5780,5760,3
|
|
20230724,123100,936770910,5760,5780,5790,5750,179
|
|
20230724,123000,935736560,5770,5750,5770,5750,41
|
|
20230724,122900,935500600,5740,5750,5750,5740,230
|
|
20230724,122800,934179510,5740,5760,5760,5740,20
|
|
20230724,122700,934064330,5740,5760,5760,5740,547
|
|
20230724,122600,930924070,5760,5760,5760,5760,1
|
|
20230724,122500,930918310,5780,5780,5780,5780,3
|
|
20230724,122400,930900970,5760,5760,5760,5760,33
|
|
20230724,122300,930710890,5790,5790,5790,5780,45
|
|
20230724,122200,930450750,5780,5760,5780,5760,5
|
|
20230724,122100,930421930,5790,5780,5790,5770,684
|
|
20230724,122000,926466910,5730,5790,5800,5730,2188
|
|
20230724,121900,913820970,5810,5790,5810,5790,2316
|
|
20230724,121800,900373980,5790,5790,5800,5790,5
|
|
20230724,121700,900345020,5800,5760,5800,5760,801
|
|
20230724,121600,895731220,5770,5780,5800,5770,1501
|
|
20230724,121500,887070130,5800,5800,5800,5800,721
|
|
20230724,121400,882888330,5800,5800,5800,5800,1
|
|
20230724,121300,882882530,5810,5810,5810,5810,0
|
|
20230724,121200,882882530,5810,5800,5810,5800,2
|
|
20230724,121100,882870920,5800,5800,5800,5800,0
|
|
20230724,121000,882870920,5800,5800,5800,5800,0
|
|
20230724,120900,882870920,5800,5800,5800,5800,600
|
|
20230724,120800,879390920,5770,5800,5800,5770,567
|
|
20230724,120700,876108390,5800,5800,5810,5800,107
|
|
20230724,120600,875486800,5810,5780,5810,5780,191
|
|
20230724,120500,874382100,5810,5800,5810,5800,2
|
|
20230724,120400,874370490,5810,5800,5810,5800,203
|
|
20230724,120300,873193070,5800,5800,5800,5800,201
|
|
20230724,120200,872027270,5810,5770,5810,5770,214
|
|
20230724,120100,870792420,5770,5810,5810,5680,7682
|
|
20230724,120000,826750600,5790,5810,5810,5790,36
|
|
20230724,115900,826542080,5790,5790,5790,5790,6
|
|
20230724,115800,826507340,5800,5800,5800,5800,0
|
|
20230724,115700,826507340,5800,5800,5800,5800,0
|
|
20230724,115600,826507340,5800,5800,5800,5800,0
|
|
20230724,115500,826507340,5800,5800,5800,5800,500
|
|
20230724,115400,823607340,5800,5790,5800,5790,899
|
|
20230724,115300,818395090,5770,5770,5770,5770,0
|
|
20230724,115200,818395090,5770,5770,5770,5770,0
|
|
20230724,115100,818395090,5770,5770,5770,5770,0
|
|
20230724,115000,818395090,5770,5770,5770,5770,0
|
|
20230724,114900,818395090,5770,5770,5770,5770,229
|
|
20230724,114800,817073760,5770,5770,5770,5770,1288
|
|
20230724,114700,809642000,5770,5780,5780,5770,1000
|
|
20230724,114600,803871680,5780,5790,5790,5780,3044
|
|
20230724,114500,786271420,5790,5790,5790,5790,17
|
|
20230724,114400,786172990,5800,5800,5800,5800,1002
|
|
20230724,114300,780361390,5800,5800,5800,5800,15
|
|
20230724,114200,780274390,5810,5810,5810,5810,5
|
|
20230724,114100,780245340,5800,5800,5800,5800,10
|
|
20230724,114000,780187340,5810,5800,5810,5800,158
|
|
20230724,113900,779269460,5790,5790,5790,5790,0
|
|
20230724,113800,779269460,5790,5790,5790,5790,0
|
|
20230724,113700,779269460,5790,5790,5790,5790,134
|
|
20230724,113600,778493600,5810,5780,5810,5780,281
|
|
20230724,113500,776869330,5810,5810,5810,5810,0
|
|
20230724,113400,776869330,5810,5810,5810,5810,0
|
|
20230724,113300,776869330,5810,5790,5810,5780,446
|
|
20230724,113200,774290890,5810,5810,5810,5790,7731
|
|
20230724,113100,729463390,5810,5810,5810,5810,456
|
|
20230724,113000,726814030,5810,5820,5820,5810,80
|
|
20230724,112900,726349070,5810,5810,5810,5810,0
|
|
20230724,112800,726349070,5810,5810,5810,5810,570
|
|
20230724,112700,723037370,5810,5810,5810,5810,500
|
|
20230724,112600,720132370,5810,5810,5810,5810,559
|
|
20230724,112500,716884580,5810,5810,5810,5810,0
|
|
20230724,112400,716884580,5810,5810,5810,5810,100
|
|
20230724,112300,716303580,5810,5810,5810,5810,100
|
|
20230724,112200,715722580,5800,5800,5800,5800,0
|
|
20230724,112100,715722580,5800,5820,5820,5800,4806
|
|
20230724,112000,687785950,5820,5820,5820,5820,450
|
|
20230724,111900,685166950,5820,5820,5820,5820,0
|
|
20230724,111800,685166950,5820,5820,5820,5820,1
|
|
20230724,111700,685161130,5840,5840,5840,5840,1
|
|
20230724,111600,685155290,5820,5830,5830,5820,90
|
|
20230724,111500,684631480,5840,5830,5840,5820,30
|
|
20230724,111400,684456670,5820,5820,5820,5820,65
|
|
20230724,111300,684078370,5820,5820,5820,5820,0
|
|
20230724,111200,684078370,5820,5820,5820,5820,0
|
|
20230724,111100,684078370,5820,5820,5820,5820,111
|
|
20230724,111000,683432350,5820,5830,5830,5820,1544
|
|
20230724,110900,674439400,5850,5850,5850,5850,0
|
|
20230724,110800,674439400,5850,5850,5850,5850,10
|
|
20230724,110700,674380900,5830,5840,5840,5830,235
|
|
20230724,110600,673010830,5830,5830,5830,5830,25
|
|
20230724,110500,672865080,5830,5830,5830,5830,0
|
|
20230724,110400,672865080,5830,5830,5830,5830,591
|
|
20230724,110300,669419550,5830,5830,5830,5830,0
|
|
20230724,110200,669419550,5830,5830,5830,5830,0
|
|
20230724,110100,669419550,5830,5830,5830,5830,11
|
|
20230724,110000,669355420,5860,5850,5860,5850,100
|
|
20230724,105900,668770270,5860,5860,5860,5860,0
|
|
20230724,105800,668770270,5860,5830,5860,5830,625
|
|
20230724,105700,665124990,5830,5860,5860,5830,2
|
|
20230724,105600,665113300,5820,5850,5860,5820,4471
|
|
20230724,105500,638956520,5870,5870,5870,5870,0
|
|
20230724,105400,638956520,5870,5870,5870,5870,100
|
|
20230724,105300,638369520,5880,5880,5880,5880,201
|
|
20230724,105200,637187640,5850,5880,5880,5850,707
|
|
20230724,105100,633044770,5880,5880,5880,5880,1
|
|
20230724,105000,633038890,5880,5880,5880,5880,0
|
|
20230724,104900,633038890,5880,5880,5880,5880,0
|
|
20230724,104800,633038890,5880,5880,5880,5880,1
|
|
20230724,104700,633033010,5850,5880,5880,5850,11
|
|
20230724,104600,632968360,5890,5890,5890,5890,0
|
|
20230724,104500,632968360,5890,5890,5890,5890,0
|
|
20230724,104400,632968360,5890,5860,5890,5860,6012
|
|
20230724,104300,597737980,5860,5860,5860,5860,1
|
|
20230724,104200,597732120,5870,5870,5870,5870,0
|
|
20230724,104100,597732120,5870,5870,5870,5870,0
|
|
20230724,104000,597732120,5870,5870,5870,5870,0
|
|
20230724,103900,597732120,5870,5870,5870,5870,201
|
|
20230724,103800,596552250,5820,5850,5850,5820,450
|
|
20230724,103700,593931010,5870,5870,5870,5870,6
|
|
20230724,103600,593895790,5860,5860,5860,5860,99
|
|
20230724,103500,593315650,5860,5850,5860,5850,676
|
|
20230724,103400,589356300,5850,5850,5850,5850,500
|
|
20230724,103300,586431300,5850,5850,5850,5850,77
|
|
20230724,103200,585980850,5830,5830,5830,5830,1600
|
|
20230724,103100,576652850,5850,5850,5850,5850,105
|
|
20230724,103000,576038600,5850,5850,5850,5850,17
|
|
20230724,102900,575939150,5850,5840,5850,5820,221
|
|
20230724,102800,574650520,5820,5820,5820,5820,136
|
|
20230724,102700,573859000,5840,5830,5840,5820,249
|
|
20230724,102600,572407360,5830,5830,5830,5830,848
|
|
20230724,102500,567463520,5810,5800,5820,5790,9757
|
|
20230724,102400,510803630,5810,5830,5830,5810,3854
|
|
20230724,102300,488411140,5830,5830,5830,5820,1254
|
|
20230724,102200,481112450,5830,5840,5840,5830,1197
|
|
20230724,102100,474132290,5840,5840,5840,5840,1401
|
|
20230724,102000,465950450,5840,5850,5850,5840,551
|
|
20230724,101900,462732100,5860,5850,5860,5850,7
|
|
20230724,101800,462691130,5850,5860,5860,5850,2765
|
|
20230724,101700,446509060,5860,5860,5860,5860,1
|
|
20230724,101600,446503200,5860,5880,5880,5860,799
|
|
20230724,101500,441817510,5900,5900,5900,5900,0
|
|
20230724,101400,441817510,5900,5900,5900,5900,0
|
|
20230724,101300,441817510,5900,5900,5900,5900,0
|
|
20230724,101200,441817510,5900,5870,5900,5860,2001
|
|
20230724,101100,430090110,5870,5880,5880,5870,120
|
|
20230724,101000,429385500,5900,5900,5900,5900,0
|
|
20230724,100900,429385500,5900,5900,5900,5900,500
|
|
20230724,100800,426435500,5900,5900,5900,5900,0
|
|
20230724,100700,426435500,5900,5900,5900,5900,0
|
|
20230724,100600,426435500,5900,5880,5900,5880,245
|
|
20230724,100500,424994880,5880,5880,5880,5880,28
|
|
20230724,100400,424830240,5900,5890,5900,5890,3
|
|
20230724,100300,424812560,5900,5900,5900,5900,205
|
|
20230724,100200,423603060,5910,5910,5910,5910,1
|
|
20230724,100100,423597150,5880,5880,5880,5880,469
|
|
20230724,100000,420839430,5880,5890,5890,5880,4
|
|
20230724,095900,420815900,5890,5890,5890,5890,19
|
|
20230724,095800,420703990,5910,5910,5910,5910,0
|
|
20230724,095700,420703990,5910,5910,5910,5910,0
|
|
20230724,095600,420703990,5910,5910,5910,5910,305
|
|
20230724,095500,418901440,5900,5900,5900,5900,718
|
|
20230724,095400,414665240,5900,5880,5900,5880,660
|
|
20230724,095300,410782420,5900,5870,5900,5870,4490
|
|
20230724,095200,384381650,5870,5880,5880,5870,1153
|
|
20230724,095100,377607990,5900,5900,5900,5890,350
|
|
20230724,095000,375546340,5930,5930,5930,5930,0
|
|
20230724,094900,375546340,5930,5930,5930,5930,0
|
|
20230724,094800,375546340,5930,5930,5930,5930,1
|
|
20230724,094700,375540410,5870,5910,5910,5870,4736
|
|
20230724,094600,347697480,5900,5910,5910,5900,315
|
|
20230724,094500,345837210,5920,5920,5920,5920,318
|
|
20230724,094400,343954650,5940,5940,5940,5940,60
|
|
20230724,094300,343598250,5940,5940,5940,5940,0
|
|
20230724,094200,343598250,5940,5940,5940,5940,1
|
|
20230724,094100,343592310,5930,5940,5940,5930,1241
|
|
20230724,094000,336225770,5960,5960,5960,5960,138
|
|
20230724,093900,335403290,5960,5940,5960,5940,356
|
|
20230724,093800,333288630,5950,5950,5950,5950,859
|
|
20230724,093700,328177580,5960,5990,5990,5960,1014
|
|
20230724,093600,322133810,5960,5960,5960,5960,50
|
|
20230724,093500,321835810,5990,5990,5990,5990,187
|
|
20230724,093400,320715680,5970,5970,5970,5970,3162
|
|
20230724,093300,301838540,5970,5980,5990,5970,72
|
|
20230724,093200,301408580,5960,5970,5990,5960,16
|
|
20230724,093100,301313090,5940,5920,5940,5920,3570
|
|
20230724,093000,280138320,5920,5920,5920,5920,391
|
|
20230724,092900,277823600,5930,5920,5930,5920,719
|
|
20230724,092800,273567110,5900,5900,5900,5900,1196
|
|
20230724,092700,266510710,5900,5900,5900,5900,820
|
|
20230724,092600,261672710,5910,5910,5910,5910,237
|
|
20230724,092500,260272040,5910,5920,5920,5910,1006
|
|
20230724,092400,254326530,5910,5870,5910,5870,5996
|
|
20230724,092300,219001030,5850,5860,5880,5850,1573
|
|
20230724,092200,209772630,5870,5870,5870,5840,730
|
|
20230724,092100,205507440,5850,5860,5860,5850,1348
|
|
20230724,092000,197621610,5860,5870,5870,5860,3558
|
|
20230724,091900,176753150,5850,5880,5880,5850,5456
|
|
20230724,091800,144781280,5890,5890,5890,5890,10
|
|
20230724,091700,144722380,5900,5900,5900,5900,0
|
|
20230724,091600,144722380,5900,5900,5900,5900,170
|
|
20230724,091500,143719380,5900,5890,5900,5880,1521
|
|
20230724,091400,134765480,5890,5900,5900,5890,1798
|
|
20230724,091300,124158820,5900,5910,5910,5900,1166
|
|
20230724,091200,117279320,5900,5940,5940,5900,604
|
|
20230724,091100,113691720,5940,5890,5940,5890,2157
|
|
20230724,091000,100976200,5890,5900,5900,5880,172
|
|
20230724,090900,99962190,5880,5910,5910,5880,512
|
|
20230724,090800,96950130,5910,5910,5910,5910,216
|
|
20230724,090700,95673570,5870,5870,5880,5870,1710
|
|
20230724,090600,85630990,5880,5940,5940,5870,3593
|
|
20230724,090500,64437380,5910,5920,5920,5910,1599
|
|
20230724,090400,54987090,5910,5920,5950,5910,584
|
|
20230724,090300,51531780,5970,5940,5970,5920,396
|
|
20230724,090200,49185830,5950,5990,5990,5950,3742
|
|
20230724,090100,26854440,5980,6040,6050,5980,3002
|
|
20230724,090000,8808440,6000,6000,6050,6000,1468
|