617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,191400,1225663990,3570,3570,3570,3570,11598
|
|
20230724,191300,1225663990,3570,3570,3570,3570,0
|
|
20230724,191200,1225663990,3570,3570,3570,3570,0
|
|
20230724,191100,1225663990,3570,3570,3570,3570,0
|
|
20230724,191000,1225663990,3570,3570,3570,3570,0
|
|
20230724,190900,1225663990,3570,3570,3570,3570,0
|
|
20230724,190800,1225663990,3570,3570,3570,3570,0
|
|
20230724,190700,1225663990,3570,3570,3570,3570,0
|
|
20230724,190600,1225663990,3570,3570,3570,3570,0
|
|
20230724,190500,1225663990,3570,3570,3570,3570,0
|
|
20230724,190400,1225663990,3570,3570,3570,3570,0
|
|
20230724,190300,1225663990,3570,3570,3570,3570,0
|
|
20230724,190200,1225663990,3570,3570,3570,3570,0
|
|
20230724,190100,1225663990,3570,3570,3570,3570,0
|
|
20230724,190000,1225663990,3570,3570,3570,3570,0
|
|
20230724,185900,1225663990,3570,3570,3570,3570,0
|
|
20230724,185800,1225663990,3570,3570,3570,3570,0
|
|
20230724,185700,1225663990,3570,3570,3570,3570,0
|
|
20230724,185600,1225663990,3570,3570,3570,3570,0
|
|
20230724,185500,1225663990,3570,3570,3570,3570,0
|
|
20230724,185400,1225663990,3570,3570,3570,3570,0
|
|
20230724,185300,1225663990,3570,3570,3570,3570,0
|
|
20230724,185200,1225663990,3570,3570,3570,3570,0
|
|
20230724,185100,1225663990,3570,3570,3570,3570,0
|
|
20230724,185000,1225663990,3570,3570,3570,3570,0
|
|
20230724,184900,1225663990,3570,3570,3570,3570,0
|
|
20230724,184800,1225663990,3570,3570,3570,3570,0
|
|
20230724,184700,1225663990,3570,3570,3570,3570,0
|
|
20230724,184600,1225663990,3570,3570,3570,3570,0
|
|
20230724,184500,1225663990,3570,3570,3570,3570,0
|
|
20230724,184400,1225663990,3570,3570,3570,3570,11598
|
|
20230724,184300,1225663990,3570,3570,3570,3570,0
|
|
20230724,184200,1225663990,3570,3570,3570,3570,0
|
|
20230724,184100,1225663990,3570,3570,3570,3570,0
|
|
20230724,184000,1225663990,3570,3570,3570,3570,0
|
|
20230724,183900,1225663990,3570,3570,3570,3570,0
|
|
20230724,183800,1225663990,3570,3570,3570,3570,0
|
|
20230724,183700,1225663990,3570,3570,3570,3570,0
|
|
20230724,183600,1225663990,3570,3570,3570,3570,0
|
|
20230724,183500,1225663990,3570,3570,3570,3570,0
|
|
20230724,183400,1225663990,3570,3570,3570,3570,0
|
|
20230724,183300,1225663990,3570,3570,3570,3570,0
|
|
20230724,183200,1225663990,3570,3570,3570,3570,0
|
|
20230724,183100,1225663990,3570,3570,3570,3570,0
|
|
20230724,183000,1225663990,3570,3570,3570,3570,0
|
|
20230724,182900,1225663990,3570,3570,3570,3570,0
|
|
20230724,182800,1225663990,3570,3570,3570,3570,0
|
|
20230724,182700,1225663990,3570,3570,3570,3570,0
|
|
20230724,182600,1225663990,3570,3570,3570,3570,0
|
|
20230724,182500,1225663990,3570,3570,3570,3570,0
|
|
20230724,182400,1225663990,3570,3570,3570,3570,0
|
|
20230724,182300,1225663990,3570,3570,3570,3570,0
|
|
20230724,182200,1225663990,3570,3570,3570,3570,0
|
|
20230724,182100,1225663990,3570,3570,3570,3570,0
|
|
20230724,182000,1225663990,3570,3570,3570,3570,0
|
|
20230724,181900,1225663990,3570,3570,3570,3570,0
|
|
20230724,181800,1225663990,3570,3570,3570,3570,0
|
|
20230724,181700,1225663990,3570,3570,3570,3570,0
|
|
20230724,181600,1225663990,3570,3570,3570,3570,0
|
|
20230724,181500,1225663990,3570,3570,3570,3570,0
|
|
20230724,181400,1225663990,3570,3570,3570,3570,11598
|
|
20230724,181300,1225663990,3570,3570,3570,3570,0
|
|
20230724,181200,1225663990,3570,3570,3570,3570,0
|
|
20230724,181100,1225663990,3570,3570,3570,3570,0
|
|
20230724,181000,1225663990,3570,3570,3570,3570,0
|
|
20230724,180900,1225663990,3570,3570,3570,3570,0
|
|
20230724,180800,1225663990,3570,3570,3570,3570,0
|
|
20230724,180700,1225663990,3570,3570,3570,3570,0
|
|
20230724,180600,1225663990,3570,3570,3570,3570,0
|
|
20230724,180500,1225663990,3570,3570,3570,3570,0
|
|
20230724,180400,1225663990,3570,3570,3570,3570,0
|
|
20230724,180300,1225663990,3570,3570,3570,3570,0
|
|
20230724,180200,1225663990,3570,3570,3570,3570,0
|
|
20230724,180100,1225663990,3570,3570,3570,3570,0
|
|
20230724,180000,1225663990,3570,3570,3570,3570,0
|
|
20230724,175900,1225663990,3570,3570,3570,3570,0
|
|
20230724,175800,1225663990,3570,3570,3570,3570,0
|
|
20230724,175700,1225663990,3570,3570,3570,3570,0
|
|
20230724,175600,1225663990,3570,3570,3570,3570,0
|
|
20230724,175500,1225663990,3570,3570,3570,3570,0
|
|
20230724,175400,1225663990,3570,3570,3570,3570,0
|
|
20230724,175300,1225663990,3570,3570,3570,3570,0
|
|
20230724,175200,1225663990,3570,3570,3570,3570,0
|
|
20230724,175100,1225663990,3570,3570,3570,3570,0
|
|
20230724,175000,1225663990,3570,3570,3570,3570,0
|
|
20230724,174900,1225663990,3570,3570,3570,3570,0
|
|
20230724,174800,1225663990,3570,3570,3570,3570,0
|
|
20230724,174700,1225663990,3570,3570,3570,3570,0
|
|
20230724,174600,1225663990,3570,3570,3570,3570,0
|
|
20230724,174500,1225663990,3570,3570,3570,3570,0
|
|
20230724,174400,1225663990,3570,3570,3570,3570,11598
|
|
20230724,174300,1225663990,3570,3570,3570,3570,0
|
|
20230724,174200,1225663990,3570,3570,3570,3570,0
|
|
20230724,174100,1225663990,3570,3570,3570,3570,0
|
|
20230724,174000,1225663990,3570,3570,3570,3570,0
|
|
20230724,173900,1225663990,3570,3570,3570,3570,0
|
|
20230724,173800,1225663990,3570,3570,3570,3570,0
|
|
20230724,173700,1225663990,3570,3570,3570,3570,0
|
|
20230724,173600,1225663990,3570,3570,3570,3570,0
|
|
20230724,173500,1225663990,3570,3570,3570,3570,0
|
|
20230724,173400,1225663990,3570,3570,3570,3570,0
|
|
20230724,173300,1225663990,3570,3570,3570,3570,0
|
|
20230724,173200,1225663990,3570,3570,3570,3570,0
|
|
20230724,173100,1225663990,3570,3570,3570,3570,0
|
|
20230724,173000,1225663990,3570,3570,3570,3570,0
|
|
20230724,172900,1225663990,3570,3570,3570,3570,0
|
|
20230724,172800,1225663990,3570,3570,3570,3570,0
|
|
20230724,172700,1225663990,3570,3570,3570,3570,0
|
|
20230724,172600,1225663990,3570,3570,3570,3570,0
|
|
20230724,172500,1225663990,3570,3570,3570,3570,0
|
|
20230724,172400,1225663990,3570,3570,3570,3570,0
|
|
20230724,172300,1225663990,3570,3570,3570,3570,0
|
|
20230724,172200,1225663990,3570,3570,3570,3570,0
|
|
20230724,172100,1225663990,3570,3570,3570,3570,0
|
|
20230724,172000,1225663990,3570,3570,3570,3570,0
|
|
20230724,171900,1225663990,3570,3570,3570,3570,0
|
|
20230724,171800,1225663990,3570,3570,3570,3570,0
|
|
20230724,171700,1225663990,3570,3570,3570,3570,0
|
|
20230724,171600,1225663990,3570,3570,3570,3570,0
|
|
20230724,171500,1225663990,3570,3570,3570,3570,0
|
|
20230724,171400,1225663990,3570,3570,3570,3570,11598
|
|
20230724,171300,1225663990,3570,3570,3570,3570,0
|
|
20230724,171200,1225663990,3570,3570,3570,3570,0
|
|
20230724,171100,1225663990,3570,3570,3570,3570,0
|
|
20230724,171000,1225663990,3570,3570,3570,3570,0
|
|
20230724,170900,1225663990,3570,3570,3570,3570,0
|
|
20230724,170800,1225663990,3570,3570,3570,3570,0
|
|
20230724,170700,1225663990,3570,3570,3570,3570,0
|
|
20230724,170600,1225663990,3570,3570,3570,3570,0
|
|
20230724,170500,1225663990,3570,3570,3570,3570,0
|
|
20230724,170400,1225663990,3570,3570,3570,3570,0
|
|
20230724,170300,1225663990,3570,3570,3570,3570,0
|
|
20230724,170200,1225663990,3570,3570,3570,3570,0
|
|
20230724,170100,1225663990,3570,3570,3570,3570,0
|
|
20230724,170000,1225663990,3570,3570,3570,3570,0
|
|
20230724,165900,1225663990,3570,3570,3570,3570,0
|
|
20230724,165800,1225663990,3570,3570,3570,3570,0
|
|
20230724,165700,1225663990,3570,3570,3570,3570,0
|
|
20230724,165600,1225663990,3570,3570,3570,3570,0
|
|
20230724,165500,1225663990,3570,3570,3570,3570,0
|
|
20230724,165400,1225663990,3570,3570,3570,3570,0
|
|
20230724,165300,1225663990,3570,3570,3570,3570,0
|
|
20230724,165200,1225663990,3570,3570,3570,3570,0
|
|
20230724,165100,1225663990,3570,3570,3570,3570,0
|
|
20230724,165000,1225663990,3570,3570,3570,3570,0
|
|
20230724,164900,1225663990,3570,3570,3570,3570,0
|
|
20230724,164800,1225663990,3570,3570,3570,3570,0
|
|
20230724,164700,1225663990,3570,3570,3570,3570,0
|
|
20230724,164600,1225663990,3570,3570,3570,3570,0
|
|
20230724,164500,1225663990,3570,3570,3570,3570,0
|
|
20230724,164400,1225663990,3570,3570,3570,3570,11598
|
|
20230724,164300,1225663990,3570,3570,3570,3570,0
|
|
20230724,164200,1225663990,3570,3570,3570,3570,0
|
|
20230724,164100,1225663990,3570,3570,3570,3570,0
|
|
20230724,164000,1225663990,3570,3570,3570,3570,0
|
|
20230724,163900,1225663990,3570,3570,3570,3570,0
|
|
20230724,163800,1225663990,3570,3570,3570,3570,0
|
|
20230724,163700,1225663990,3570,3570,3570,3570,0
|
|
20230724,163600,1225663990,3570,3570,3570,3570,0
|
|
20230724,163500,1225663990,3570,3570,3570,3570,0
|
|
20230724,163400,1225663990,3570,3570,3570,3570,0
|
|
20230724,163300,1225663990,3570,3570,3570,3570,0
|
|
20230724,163200,1225663990,3570,3570,3570,3570,0
|
|
20230724,163100,1225663990,3570,3570,3570,3570,0
|
|
20230724,163000,1225663990,3570,3570,3570,3570,0
|
|
20230724,162900,1225663990,3570,3570,3570,3570,0
|
|
20230724,162800,1225663990,3570,3570,3570,3570,0
|
|
20230724,162700,1225663990,3570,3570,3570,3570,0
|
|
20230724,162600,1225663990,3570,3570,3570,3570,0
|
|
20230724,162500,1225663990,3570,3570,3570,3570,0
|
|
20230724,162400,1225663990,3570,3570,3570,3570,0
|
|
20230724,162300,1225663990,3570,3570,3570,3570,0
|
|
20230724,162200,1225663990,3570,3570,3570,3570,0
|
|
20230724,162100,1225663990,3570,3570,3570,3570,0
|
|
20230724,162000,1225663990,3570,3570,3570,3570,0
|
|
20230724,161900,1225663990,3570,3570,3570,3570,0
|
|
20230724,161800,1225663990,3570,3570,3570,3570,0
|
|
20230724,161700,1225663990,3570,3570,3570,3570,0
|
|
20230724,161600,1225663990,3570,3570,3570,3570,0
|
|
20230724,161500,1225663990,3570,3570,3570,3570,0
|
|
20230724,161400,1225663990,3570,3570,3570,3570,11598
|
|
20230724,161300,1225663990,3570,3570,3570,3570,0
|
|
20230724,161200,1225663990,3570,3570,3570,3570,0
|
|
20230724,161100,1225663990,3570,3570,3570,3570,0
|
|
20230724,161000,1225663990,3570,3570,3570,3570,0
|
|
20230724,160900,1225663990,3570,3570,3570,3570,0
|
|
20230724,160800,1225663990,3570,3570,3570,3570,0
|
|
20230724,160700,1225663990,3570,3570,3570,3570,0
|
|
20230724,160600,1225663990,3570,3570,3570,3570,0
|
|
20230724,160500,1225663990,3570,3570,3570,3570,0
|
|
20230724,160400,1225663990,3570,3570,3570,3570,0
|
|
20230724,160300,1225663990,3570,3570,3570,3570,0
|
|
20230724,160200,1225663990,3570,3570,3570,3570,0
|
|
20230724,160100,1225663990,3570,3570,3570,3570,0
|
|
20230724,160000,1225663990,3570,3570,3570,3570,0
|
|
20230724,155900,1225663990,3570,3570,3570,3570,0
|
|
20230724,155800,1225663990,3570,3570,3570,3570,0
|
|
20230724,155700,1225663990,3570,3570,3570,3570,0
|
|
20230724,155600,1225663990,3570,3570,3570,3570,0
|
|
20230724,155500,1225663990,3570,3570,3570,3570,0
|
|
20230724,155400,1225663990,3570,3570,3570,3570,0
|
|
20230724,155300,1225663990,3570,3570,3570,3570,0
|
|
20230724,155200,1225663990,3570,3570,3570,3570,0
|
|
20230724,155100,1225663990,3570,3570,3570,3570,0
|
|
20230724,155000,1225663990,3570,3570,3570,3570,0
|
|
20230724,154900,1225663990,3570,3570,3570,3570,0
|
|
20230724,154800,1225663990,3570,3570,3570,3570,0
|
|
20230724,154700,1225663990,3570,3570,3570,3570,0
|
|
20230724,154600,1225663990,3570,3570,3570,3570,0
|
|
20230724,154500,1225663990,3570,3570,3570,3570,0
|
|
20230724,154400,1225663990,3570,3570,3570,3570,11598
|
|
20230724,154300,1225663990,3570,3570,3570,3570,0
|
|
20230724,154200,1225663990,3570,3570,3570,3570,0
|
|
20230724,154100,1225663990,3570,3570,3570,3570,0
|
|
20230724,154000,1225663990,3570,3570,3570,3570,0
|
|
20230724,153900,1225663990,3570,3570,3570,3570,0
|
|
20230724,153800,1225663990,3570,3570,3570,3570,0
|
|
20230724,153700,1225663990,3570,3570,3570,3570,0
|
|
20230724,153600,1225663990,3570,3570,3570,3570,0
|
|
20230724,153500,1225663990,3570,3570,3570,3570,0
|
|
20230724,153400,1225663990,3570,3570,3570,3570,0
|
|
20230724,153300,1225663990,3570,3570,3570,3570,0
|
|
20230724,153200,1225663990,3570,3570,3570,3570,0
|
|
20230724,153100,1225663990,3570,3570,3570,3570,0
|
|
20230724,153000,1225663990,3570,3570,3570,3570,11598
|
|
20230724,152900,1184259130,3570,3570,3570,3570,0
|
|
20230724,152800,1184259130,3570,3570,3570,3570,0
|
|
20230724,152700,1184259130,3570,3570,3570,3570,0
|
|
20230724,152600,1184259130,3570,3570,3570,3570,0
|
|
20230724,152500,1184259130,3570,3570,3570,3570,0
|
|
20230724,152400,1184259130,3570,3570,3570,3570,0
|
|
20230724,152300,1184259130,3570,3570,3570,3570,0
|
|
20230724,152200,1184259130,3570,3570,3570,3570,0
|
|
20230724,152100,1184259130,3570,3570,3570,3570,0
|
|
20230724,152000,1184259130,3570,3570,3570,3570,0
|
|
20230724,151900,1184259130,3570,3565,3570,3565,298
|
|
20230724,151800,1183195310,3570,3570,3570,3560,4554
|
|
20230724,151700,1166963220,3570,3575,3575,3570,20
|
|
20230724,151600,1166891760,3580,3580,3580,3580,133
|
|
20230724,151500,1166415620,3580,3585,3585,3580,622
|
|
20230724,151400,1164188810,3580,3585,3585,3580,1221
|
|
20230724,151300,1159817615,3585,3580,3585,3580,256
|
|
20230724,151200,1158899870,3580,3580,3580,3580,30
|
|
20230724,151100,1158792470,3585,3575,3585,3565,10001
|
|
20230724,151000,1123117190,3605,3580,3605,3575,4001
|
|
20230724,150900,1108808485,3605,3600,3605,3585,5583
|
|
20230724,150800,1088772540,3595,3595,3600,3595,71
|
|
20230724,150700,1088517245,3600,3590,3600,3590,1614
|
|
20230724,150600,1082722975,3595,3595,3595,3595,0
|
|
20230724,150500,1082722975,3595,3595,3595,3595,932
|
|
20230724,150400,1079372435,3605,3590,3605,3585,314
|
|
20230724,150300,1078244385,3600,3585,3600,3585,1596
|
|
20230724,150200,1072522480,3585,3580,3585,3575,380
|
|
20230724,150100,1071161170,3585,3580,3585,3580,5
|
|
20230724,150000,1071143260,3575,3575,3575,3575,67
|
|
20230724,145900,1070903735,3575,3580,3585,3575,384
|
|
20230724,145800,1069529190,3580,3580,3580,3580,53
|
|
20230724,145700,1069339450,3580,3580,3580,3575,308
|
|
20230724,145600,1068237010,3575,3575,3580,3575,113
|
|
20230724,145500,1067832985,3580,3580,3580,3580,31
|
|
20230724,145400,1067722005,3585,3580,3585,3575,1106
|
|
20230724,145300,1063762820,3575,3575,3575,3575,276
|
|
20230724,145200,1062776120,3575,3575,3575,3575,94
|
|
20230724,145100,1062440070,3580,3575,3580,3575,38
|
|
20230724,145000,1062304170,3575,3575,3575,3575,151
|
|
20230724,144900,1061764345,3575,3575,3575,3575,121
|
|
20230724,144800,1061331770,3580,3575,3580,3575,29
|
|
20230724,144700,1061228080,3580,3575,3580,3575,113
|
|
20230724,144600,1060824055,3575,3575,3580,3575,73
|
|
20230724,144500,1060562925,3575,3575,3580,3575,63
|
|
20230724,144400,1060337650,3575,3575,3575,3575,121
|
|
20230724,144300,1059905075,3575,3575,3575,3575,106
|
|
20230724,144200,1059526125,3570,3575,3575,3570,28
|
|
20230724,144100,1059426150,3575,3575,3575,3575,59
|
|
20230724,144000,1059215225,3575,3570,3575,3570,117
|
|
20230724,143900,1058797485,3570,3570,3570,3570,66
|
|
20230724,143800,1058561865,3570,3570,3570,3570,0
|
|
20230724,143700,1058561865,3570,3575,3575,3570,468
|
|
20230724,143600,1056889140,3570,3575,3575,3570,87
|
|
20230724,143500,1056578460,3575,3575,3575,3575,28
|
|
20230724,143400,1056478360,3580,3580,3580,3575,78
|
|
20230724,143300,1056199500,3575,3570,3580,3570,242
|
|
20230724,143200,1055335345,3570,3580,3580,3570,3739
|
|
20230724,143100,1041973960,3580,3580,3580,3575,2356
|
|
20230724,143000,1033548490,3580,3580,3580,3580,1
|
|
20230724,142900,1033544910,3585,3585,3585,3580,55
|
|
20230724,142800,1033348000,3575,3580,3585,3575,350
|
|
20230724,142700,1032096060,3585,3585,3585,3580,52
|
|
20230724,142600,1031909890,3585,3585,3600,3580,99
|
|
20230724,142500,1031555290,3585,3585,3585,3585,11
|
|
20230724,142400,1031515855,3580,3580,3585,3580,114
|
|
20230724,142300,1031107685,3580,3580,3580,3580,66
|
|
20230724,142200,1030871405,3580,3585,3585,3580,31
|
|
20230724,142100,1030760410,3585,3585,3585,3580,119
|
|
20230724,142000,1030334180,3585,3580,3585,3580,35
|
|
20230724,141900,1030208830,3580,3580,3580,3580,507
|
|
20230724,141800,1028393770,3580,3585,3585,3575,206
|
|
20230724,141700,1027656025,3580,3585,3585,3580,1215
|
|
20230724,141600,1023305670,3590,3590,3600,3590,65
|
|
20230724,141500,1023072120,3585,3580,3605,3580,178
|
|
20230724,141400,1022433240,3590,3600,3600,3575,2330
|
|
20230724,141300,1014080780,3595,3600,3600,3595,85
|
|
20230724,141200,1013774920,3600,3600,3600,3600,53
|
|
20230724,141100,1013584120,3600,3600,3600,3600,310
|
|
20230724,141000,1012468120,3600,3610,3610,3600,126
|
|
20230724,140900,1012013970,3610,3610,3610,3610,10
|
|
20230724,140800,1011977870,3600,3605,3610,3600,137
|
|
20230724,140700,1011484260,3610,3600,3610,3600,97
|
|
20230724,140600,1011134960,3600,3590,3600,3590,95
|
|
20230724,140500,1010793425,3590,3595,3595,3590,1556
|
|
20230724,140400,1005200185,3590,3590,3595,3590,559
|
|
20230724,140300,1003190850,3595,3590,3595,3590,53
|
|
20230724,140200,1003000455,3595,3610,3610,3595,413
|
|
20230724,140100,1001515170,3610,3610,3610,3610,0
|
|
20230724,140000,1001515170,3610,3615,3615,3610,1701
|
|
20230724,135900,995368620,3630,3620,3630,3605,376
|
|
20230724,135800,994004960,3605,3620,3620,3605,71
|
|
20230724,135700,993748705,3625,3610,3625,3605,2439
|
|
20230724,135600,984925720,3600,3595,3600,3595,57
|
|
20230724,135500,984720785,3600,3600,3600,3595,182
|
|
20230724,135400,984065835,3600,3610,3615,3600,61
|
|
20230724,135300,983846030,3605,3600,3605,3600,2360
|
|
20230724,135200,975349975,3590,3595,3600,3590,146
|
|
20230724,135100,974825360,3600,3590,3600,3590,1699
|
|
20230724,135000,968717215,3590,3590,3590,3590,1
|
|
20230724,134900,968713625,3590,3580,3590,3575,425
|
|
20230724,134800,967191965,3580,3585,3585,3580,421
|
|
20230724,134700,965682915,3590,3585,3590,3585,283
|
|
20230724,134600,964667955,3590,3585,3595,3585,185
|
|
20230724,134500,964004060,3585,3585,3585,3580,79
|
|
20230724,134400,963720895,3585,3585,3595,3580,156
|
|
20230724,134300,963161215,3585,3580,3585,3580,757
|
|
20230724,134200,960450430,3580,3580,3595,3580,1124
|
|
20230724,134100,956421355,3575,3580,3580,3575,148
|
|
20230724,134000,955891855,3585,3590,3590,3575,481
|
|
20230724,133900,954167470,3590,3575,3590,3575,2285
|
|
20230724,133800,945988470,3580,3575,3580,3570,539
|
|
20230724,133700,944061170,3575,3575,3575,3575,0
|
|
20230724,133600,944061170,3575,3565,3580,3565,1125
|
|
20230724,133500,940044865,3570,3575,3580,3570,521
|
|
20230724,133400,938182255,3570,3575,3580,3570,791
|
|
20230724,133300,935354320,3570,3570,3575,3570,385
|
|
20230724,133200,933978745,3575,3570,3575,3570,50
|
|
20230724,133100,933800120,3570,3565,3575,3565,319
|
|
20230724,133000,932660345,3565,3565,3565,3560,633
|
|
20230724,132900,930405435,3565,3565,3565,3560,204
|
|
20230724,132800,929678245,3565,3580,3580,3565,12868
|
|
20230724,132700,883694320,3575,3575,3575,3575,137
|
|
20230724,132600,883204545,3575,3580,3580,3575,98
|
|
20230724,132500,882854185,3575,3570,3575,3570,172
|
|
20230724,132400,882239335,3575,3575,3575,3565,2803
|
|
20230724,132300,872244420,3570,3570,3570,3570,2118
|
|
20230724,132200,864683160,3570,3570,3570,3570,73
|
|
20230724,132100,864422550,3570,3570,3570,3570,530
|
|
20230724,132000,862530450,3570,3570,3570,3570,79
|
|
20230724,131900,862248420,3575,3575,3575,3570,56
|
|
20230724,131800,862048350,3570,3575,3575,3570,1720
|
|
20230724,131700,855899700,3575,3575,3575,3575,103
|
|
20230724,131600,855531475,3575,3575,3575,3575,25
|
|
20230724,131500,855442100,3575,3575,3575,3575,69
|
|
20230724,131400,855195425,3575,3575,3580,3575,77
|
|
20230724,131300,854920145,3575,3575,3575,3575,94
|
|
20230724,131200,854584095,3575,3575,3575,3575,2
|
|
20230724,131100,854576945,3575,3575,3575,3575,53
|
|
20230724,131000,854387470,3575,3575,3575,3575,226
|
|
20230724,130900,853579520,3575,3575,3575,3575,54
|
|
20230724,130800,853386470,3575,3575,3575,3575,651
|
|
20230724,130700,851059145,3575,3580,3580,3575,3106
|
|
20230724,130600,839943885,3580,3580,3580,3580,59
|
|
20230724,130500,839732665,3580,3580,3580,3580,121
|
|
20230724,130400,839299485,3580,3585,3585,3580,580
|
|
20230724,130300,837223080,3585,3585,3585,3580,30
|
|
20230724,130200,837115655,3580,3585,3585,3580,9770
|
|
20230724,130100,802139050,3580,3585,3585,3580,107
|
|
20230724,130000,801755970,3585,3580,3585,3580,77
|
|
20230724,125900,801480260,3585,3585,3585,3585,15
|
|
20230724,125800,801426485,3585,3585,3585,3585,25
|
|
20230724,125700,801336860,3585,3585,3585,3585,259
|
|
20230724,125600,800408345,3585,3585,3585,3585,0
|
|
20230724,125500,800408345,3585,3585,3585,3585,103
|
|
20230724,125400,800039090,3585,3585,3585,3585,120
|
|
20230724,125300,799608890,3580,3580,3585,3580,1074
|
|
20230724,125200,795761145,3580,3585,3590,3580,2711
|
|
20230724,125100,786042105,3590,3585,3590,3585,260
|
|
20230724,125000,785110000,3580,3580,3580,3580,53
|
|
20230724,124900,784920260,3580,3580,3580,3580,66
|
|
20230724,124800,784683980,3585,3580,3585,3580,818
|
|
20230724,124700,781751700,3580,3580,3580,3580,65
|
|
20230724,124600,781519000,3580,3580,3580,3580,28
|
|
20230724,124500,781418760,3580,3580,3585,3580,105
|
|
20230724,124400,781042855,3580,3580,3585,3580,242
|
|
20230724,124300,780176490,3580,3585,3585,3580,43
|
|
20230724,124200,780022475,3580,3580,3585,3580,63
|
|
20230724,124100,779796785,3580,3580,3585,3580,158
|
|
20230724,124000,779231075,3585,3585,3585,3585,0
|
|
20230724,123900,779231075,3585,3580,3585,3580,833
|
|
20230724,123800,776248160,3580,3585,3585,3580,96
|
|
20230724,123700,775904250,3580,3580,3580,3580,25
|
|
20230724,123600,775814750,3585,3590,3590,3585,1225
|
|
20230724,123500,771423075,3585,3585,3585,3585,52
|
|
20230724,123400,771236655,3585,3585,3585,3580,1004
|
|
20230724,123300,767638040,3585,3585,3585,3580,61
|
|
20230724,123200,767419530,3585,3590,3590,3580,118
|
|
20230724,123100,766996550,3580,3585,3590,3580,1094
|
|
20230724,123000,763069790,3580,3585,3585,3580,508
|
|
20230724,122900,761248750,3580,3580,3580,3580,1086
|
|
20230724,122800,757360870,3580,3580,3585,3580,116
|
|
20230724,122700,756945340,3585,3590,3590,3585,308
|
|
20230724,122600,755841010,3580,3585,3585,3580,5083
|
|
20230724,122500,737618785,3585,3585,3590,3585,136
|
|
20230724,122400,737131070,3585,3590,3590,3585,23
|
|
20230724,122300,737048595,3590,3585,3590,3585,101
|
|
20230724,122200,736686475,3585,3585,3585,3585,77
|
|
20230724,122100,736410430,3585,3585,3585,3585,831
|
|
20230724,122000,733431295,3585,3585,3590,3585,78
|
|
20230724,121900,733151615,3585,3585,3585,3585,51
|
|
20230724,121800,732968780,3585,3585,3590,3585,399
|
|
20230724,121700,731538340,3585,3585,3585,3585,25
|
|
20230724,121600,731448715,3585,3585,3585,3585,78
|
|
20230724,121500,731169085,3585,3585,3590,3585,72
|
|
20230724,121400,730910940,3585,3585,3585,3585,28
|
|
20230724,121300,730810560,3585,3585,3590,3585,174
|
|
20230724,121200,730186620,3585,3585,3585,3585,25
|
|
20230724,121100,730096995,3585,3590,3590,3585,358
|
|
20230724,121000,728811915,3590,3585,3590,3585,236
|
|
20230724,120900,727965005,3585,3585,3585,3585,104
|
|
20230724,120800,727592165,3590,3585,3590,3585,46
|
|
20230724,120700,727427230,3585,3590,3590,3585,127
|
|
20230724,120600,726971570,3590,3585,3590,3585,86
|
|
20230724,120500,726663220,3585,3585,3585,3585,399
|
|
20230724,120400,725232805,3590,3590,3590,3590,45
|
|
20230724,120300,725071255,3590,3590,3590,3590,155
|
|
20230724,120200,724514805,3585,3585,3590,3585,114
|
|
20230724,120100,724106015,3585,3590,3590,3585,26
|
|
20230724,120000,724012800,3590,3585,3590,3585,121
|
|
20230724,115900,723579010,3585,3585,3585,3585,53
|
|
20230724,115800,723389005,3585,3585,3585,3585,0
|
|
20230724,115700,723389005,3585,3585,3585,3585,145
|
|
20230724,115600,722869180,3585,3585,3585,3585,1235
|
|
20230724,115500,718441705,3590,3585,3590,3585,3870
|
|
20230724,115400,704567750,3585,3585,3585,3585,50
|
|
20230724,115300,704388500,3585,3590,3590,3585,96
|
|
20230724,115200,704044250,3590,3590,3590,3585,116
|
|
20230724,115100,703628010,3585,3590,3590,3585,830
|
|
20230724,115000,700648450,3590,3590,3590,3590,51
|
|
20230724,114900,700465360,3590,3590,3590,3590,66
|
|
20230724,114800,700228420,3595,3590,3595,3590,54
|
|
20230724,114700,700034420,3600,3595,3600,3585,388
|
|
20230724,114600,698639470,3585,3600,3600,3585,2968
|
|
20230724,114500,687984465,3600,3595,3600,3595,206
|
|
20230724,114400,687243005,3595,3590,3595,3590,116
|
|
20230724,114300,686826440,3590,3595,3595,3590,625
|
|
20230724,114200,684579690,3595,3590,3595,3590,1041
|
|
20230724,114100,680839500,3590,3590,3590,3590,53
|
|
20230724,114000,680649230,3590,3590,3590,3590,77
|
|
20230724,113900,680372800,3590,3590,3590,3590,69
|
|
20230724,113800,680125090,3590,3590,3590,3590,43
|
|
20230724,113700,679970720,3585,3585,3590,3585,194
|
|
20230724,113600,679275225,3585,3585,3585,3585,241
|
|
20230724,113500,678411240,3585,3585,3585,3585,53
|
|
20230724,113400,678221235,3585,3585,3585,3585,144
|
|
20230724,113300,677704995,3590,3590,3590,3590,2
|
|
20230724,113200,677697815,3590,3585,3590,3585,100
|
|
20230724,113100,677339080,3585,3585,3590,3585,965
|
|
20230724,113000,673877555,3585,3590,3590,3585,334
|
|
20230724,112900,672678765,3585,3585,3585,3585,66
|
|
20230724,112800,672442155,3590,3580,3590,3580,864
|
|
20230724,112700,669346750,3580,3585,3585,3580,654
|
|
20230724,112600,667002285,3585,3585,3585,3585,566
|
|
20230724,112500,664973175,3580,3580,3580,3580,0
|
|
20230724,112400,664973175,3580,3580,3585,3580,301
|
|
20230724,112300,663895470,3580,3595,3595,3580,11444
|
|
20230724,112200,622850405,3595,3595,3595,3595,278
|
|
20230724,112100,621850995,3595,3595,3600,3595,1792
|
|
20230724,112000,615408500,3600,3595,3600,3595,302
|
|
20230724,111900,614322805,3595,3600,3600,3595,29
|
|
20230724,111800,614218545,3595,3595,3600,3595,915
|
|
20230724,111700,610925125,3595,3595,3595,3595,0
|
|
20230724,111600,610925125,3595,3595,3595,3595,53
|
|
20230724,111500,610734590,3595,3595,3595,3595,92
|
|
20230724,111400,610403850,3595,3595,3595,3595,1353
|
|
20230724,111300,605539815,3595,3600,3600,3595,68
|
|
20230724,111200,605295350,3600,3600,3600,3600,1540
|
|
20230724,111100,599751350,3600,3600,3600,3600,229
|
|
20230724,111000,598926950,3600,3600,3600,3600,566
|
|
20230724,110900,596889350,3600,3600,3600,3600,1038
|
|
20230724,110800,593152550,3600,3600,3600,3600,116
|
|
20230724,110700,592734950,3600,3605,3605,3600,3203
|
|
20230724,110600,581203635,3605,3605,3605,3605,25
|
|
20230724,110500,581113510,3605,3605,3605,3605,816
|
|
20230724,110400,578171830,3615,3605,3615,3605,144
|
|
20230724,110300,577652450,3600,3605,3605,3600,27
|
|
20230724,110200,577555245,3600,3610,3610,3600,322
|
|
20230724,110100,576394570,3610,3610,3610,3610,1
|
|
20230724,110000,576390960,3610,3605,3610,3605,358
|
|
20230724,105900,575099255,3610,3605,3610,3605,450
|
|
20230724,105800,573475005,3605,3605,3605,3605,53
|
|
20230724,105700,573283940,3605,3600,3605,3600,316
|
|
20230724,105600,572144935,3600,3595,3605,3595,754
|
|
20230724,105500,569430740,3600,3595,3600,3595,102
|
|
20230724,105400,569063745,3600,3605,3605,3595,271
|
|
20230724,105300,568087445,3605,3600,3605,3595,1729
|
|
20230724,105200,561863660,3600,3605,3605,3600,462
|
|
20230724,105100,560199970,3605,3605,3605,3605,28
|
|
20230724,105000,560099030,3605,3605,3605,3605,399
|
|
20230724,104900,558660635,3600,3605,3610,3600,1775
|
|
20230724,104800,552263950,3605,3605,3605,3605,29
|
|
20230724,104700,552159405,3605,3605,3605,3605,66
|
|
20230724,104600,551921475,3605,3605,3610,3605,1212
|
|
20230724,104500,547546680,3605,3605,3605,3605,0
|
|
20230724,104400,547546680,3605,3610,3610,3605,326
|
|
20230724,104300,546370295,3600,3600,3600,3600,50
|
|
20230724,104200,546190295,3600,3600,3610,3600,1076
|
|
20230724,104100,542311595,3605,3605,3605,3605,51
|
|
20230724,104000,542127740,3605,3605,3605,3605,178
|
|
20230724,103900,541486050,3605,3605,3605,3600,294
|
|
20230724,103800,540427485,3610,3605,3610,3600,4594
|
|
20230724,103700,523866115,3610,3610,3610,3605,39
|
|
20230724,103600,523725465,3605,3615,3615,3605,124
|
|
20230724,103500,523278410,3610,3610,3610,3610,2095
|
|
20230724,103400,515715460,3615,3610,3615,3610,68
|
|
20230724,103300,515469970,3610,3615,3615,3610,305
|
|
20230724,103200,514367535,3620,3615,3620,3615,29
|
|
20230724,103100,514262695,3620,3620,3620,3615,73
|
|
20230724,103000,513998765,3610,3615,3615,3610,604
|
|
20230724,102900,511817365,3615,3615,3615,3615,41
|
|
20230724,102800,511669150,3625,3615,3625,3610,482
|
|
20230724,102700,509926125,3610,3615,3615,3610,52
|
|
20230724,102600,509738395,3610,3610,3610,3610,95
|
|
20230724,102500,509395445,3610,3610,3610,3610,203
|
|
20230724,102400,508662615,3605,3605,3605,3605,510
|
|
20230724,102300,506824065,3605,3620,3620,3605,1406
|
|
20230724,102200,501747835,3620,3620,3620,3610,70
|
|
20230724,102100,501494685,3620,3625,3625,3610,64
|
|
20230724,102000,501263620,3610,3610,3610,3610,76
|
|
20230724,101900,500989260,3610,3610,3610,3605,474
|
|
20230724,101800,499278950,3610,3610,3610,3605,7849
|
|
20230724,101700,470944290,3610,3615,3615,3610,513
|
|
20230724,101600,469090870,3615,3620,3620,3610,7219
|
|
20230724,101500,442982560,3625,3620,3630,3620,1379
|
|
20230724,101400,437989540,3625,3625,3630,3625,1145
|
|
20230724,101300,433838870,3630,3630,3630,3625,438
|
|
20230724,101200,432249345,3630,3625,3630,3625,54
|
|
20230724,101100,432053590,3630,3625,3630,3625,166
|
|
20230724,101000,431451265,3625,3630,3630,3625,1194
|
|
20230724,100900,427117515,3630,3625,3630,3625,691
|
|
20230724,100800,424612540,3630,3635,3635,3630,1050
|
|
20230724,100700,420801025,3640,3650,3650,3630,84
|
|
20230724,100600,420495905,3665,3635,3665,3630,4066
|
|
20230724,100500,405716095,3630,3630,3630,3630,89
|
|
20230724,100400,405393025,3630,3630,3635,3630,125
|
|
20230724,100300,404939025,3635,3630,3635,3630,79
|
|
20230724,100200,404652205,3630,3630,3630,3630,259
|
|
20230724,100100,403712035,3630,3630,3635,3630,77
|
|
20230724,100000,403432400,3635,3630,3635,3630,515
|
|
20230724,095900,401561950,3630,3625,3630,3625,1214
|
|
20230724,095800,397160570,3625,3635,3635,3625,5603
|
|
20230724,095700,376826780,3635,3640,3645,3635,1101
|
|
20230724,095600,372819195,3640,3630,3640,3630,1751
|
|
20230724,095500,366455505,3630,3630,3630,3625,2419
|
|
20230724,095400,357676035,3630,3640,3640,3630,476
|
|
20230724,095300,355947280,3640,3655,3655,3640,15707
|
|
20230724,095200,298622780,3655,3655,3655,3655,560
|
|
20230724,095100,296575980,3655,3660,3660,3655,893
|
|
20230724,095000,293307985,3660,3660,3660,3660,66
|
|
20230724,094900,293066425,3660,3660,3660,3660,0
|
|
20230724,094800,293066425,3660,3660,3660,3660,99
|
|
20230724,094700,292704085,3655,3660,3660,3655,70
|
|
20230724,094600,292448230,3660,3655,3660,3655,3556
|
|
20230724,094500,279449285,3655,3650,3660,3650,797
|
|
20230724,094400,276536240,3650,3660,3660,3650,1472
|
|
20230724,094300,271155725,3665,3670,3670,3665,3023
|
|
20230724,094200,260064090,3670,3675,3675,3670,7432
|
|
20230724,094100,232765515,3680,3680,3680,3680,249
|
|
20230724,094000,231849195,3680,3680,3680,3675,2100
|
|
20230724,093900,224121965,3680,3680,3680,3680,180
|
|
20230724,093800,223459565,3690,3690,3690,3690,13
|
|
20230724,093700,223411595,3680,3680,3680,3680,145
|
|
20230724,093600,222877995,3690,3685,3690,3680,1349
|
|
20230724,093500,217913110,3685,3695,3695,3685,6080
|
|
20230724,093400,195486270,3695,3695,3695,3695,1316
|
|
20230724,093300,190623650,3705,3705,3705,3695,12228
|
|
20230724,093200,145386755,3705,3705,3705,3705,802
|
|
20230724,093100,142415345,3710,3710,3710,3710,0
|
|
20230724,093000,142415345,3710,3710,3710,3710,0
|
|
20230724,092900,142415345,3710,3710,3710,3710,291
|
|
20230724,092800,141335735,3710,3710,3710,3710,0
|
|
20230724,092700,141335735,3710,3710,3710,3710,0
|
|
20230724,092600,141335735,3710,3710,3710,3710,1
|
|
20230724,092500,141332025,3715,3715,3715,3715,0
|
|
20230724,092400,141332025,3715,3700,3715,3700,142
|
|
20230724,092300,140806550,3700,3700,3700,3700,403
|
|
20230724,092200,139315450,3700,3700,3700,3700,1000
|
|
20230724,092100,135615450,3700,3705,3705,3700,150
|
|
20230724,092000,135060445,3700,3700,3700,3700,101
|
|
20230724,091900,134686745,3700,3700,3700,3695,1502
|
|
20230724,091800,129129850,3695,3700,3700,3695,162
|
|
20230724,091700,128530490,3700,3700,3700,3695,510
|
|
20230724,091600,126644590,3700,3695,3700,3695,200
|
|
20230724,091500,125905090,3695,3695,3695,3695,0
|
|
20230724,091400,125905090,3695,3700,3700,3695,3090
|
|
20230724,091300,114487240,3695,3700,3700,3695,1371
|
|
20230724,091200,109421255,3715,3705,3715,3695,6122
|
|
20230724,091100,86767110,3705,3705,3705,3705,1814
|
|
20230724,091000,80046240,3710,3710,3710,3710,3709
|
|
20230724,090900,66285850,3710,3715,3715,3710,3750
|
|
20230724,090800,52356215,3720,3720,3720,3715,2100
|
|
20230724,090700,44547215,3720,3730,3730,3720,3922
|
|
20230724,090600,29942710,3730,3725,3730,3725,598
|
|
20230724,090500,27712175,3730,3730,3730,3730,300
|
|
20230724,090400,26593175,3725,3725,3725,3725,0
|
|
20230724,090300,26593175,3725,3725,3725,3725,21
|
|
20230724,090200,26514950,3725,3745,3745,3725,4693
|
|
20230724,090100,9010470,3745,3745,3745,3745,10
|
|
20230724,090000,8973020,3745,3745,3745,3745,2396
|