632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,192900,234916730,9370,9370,9370,9370,345
|
|
20230724,192800,234916730,9370,9370,9370,9370,0
|
|
20230724,192700,234916730,9370,9370,9370,9370,0
|
|
20230724,192600,234916730,9370,9370,9370,9370,0
|
|
20230724,192500,234916730,9370,9370,9370,9370,0
|
|
20230724,192400,234916730,9370,9370,9370,9370,0
|
|
20230724,192300,234916730,9370,9370,9370,9370,0
|
|
20230724,192200,234916730,9370,9370,9370,9370,0
|
|
20230724,192100,234916730,9370,9370,9370,9370,0
|
|
20230724,192000,234916730,9370,9370,9370,9370,0
|
|
20230724,191900,234916730,9370,9370,9370,9370,0
|
|
20230724,191800,234916730,9370,9370,9370,9370,0
|
|
20230724,191700,234916730,9370,9370,9370,9370,0
|
|
20230724,191600,234916730,9370,9370,9370,9370,0
|
|
20230724,191500,234916730,9370,9370,9370,9370,0
|
|
20230724,191400,234916730,9370,9370,9370,9370,0
|
|
20230724,191300,234916730,9370,9370,9370,9370,0
|
|
20230724,191200,234916730,9370,9370,9370,9370,0
|
|
20230724,191100,234916730,9370,9370,9370,9370,0
|
|
20230724,191000,234916730,9370,9370,9370,9370,0
|
|
20230724,190900,234916730,9370,9370,9370,9370,0
|
|
20230724,190800,234916730,9370,9370,9370,9370,0
|
|
20230724,190700,234916730,9370,9370,9370,9370,0
|
|
20230724,190600,234916730,9370,9370,9370,9370,0
|
|
20230724,190500,234916730,9370,9370,9370,9370,0
|
|
20230724,190400,234916730,9370,9370,9370,9370,0
|
|
20230724,190300,234916730,9370,9370,9370,9370,0
|
|
20230724,190200,234916730,9370,9370,9370,9370,0
|
|
20230724,190100,234916730,9370,9370,9370,9370,0
|
|
20230724,190000,234916730,9370,9370,9370,9370,0
|
|
20230724,185900,234916730,9370,9370,9370,9370,345
|
|
20230724,185800,234916730,9370,9370,9370,9370,0
|
|
20230724,185700,234916730,9370,9370,9370,9370,0
|
|
20230724,185600,234916730,9370,9370,9370,9370,0
|
|
20230724,185500,234916730,9370,9370,9370,9370,0
|
|
20230724,185400,234916730,9370,9370,9370,9370,0
|
|
20230724,185300,234916730,9370,9370,9370,9370,0
|
|
20230724,185200,234916730,9370,9370,9370,9370,0
|
|
20230724,185100,234916730,9370,9370,9370,9370,0
|
|
20230724,185000,234916730,9370,9370,9370,9370,0
|
|
20230724,184900,234916730,9370,9370,9370,9370,0
|
|
20230724,184800,234916730,9370,9370,9370,9370,0
|
|
20230724,184700,234916730,9370,9370,9370,9370,0
|
|
20230724,184600,234916730,9370,9370,9370,9370,0
|
|
20230724,184500,234916730,9370,9370,9370,9370,0
|
|
20230724,184400,234916730,9370,9370,9370,9370,0
|
|
20230724,184300,234916730,9370,9370,9370,9370,0
|
|
20230724,184200,234916730,9370,9370,9370,9370,0
|
|
20230724,184100,234916730,9370,9370,9370,9370,0
|
|
20230724,184000,234916730,9370,9370,9370,9370,0
|
|
20230724,183900,234916730,9370,9370,9370,9370,0
|
|
20230724,183800,234916730,9370,9370,9370,9370,0
|
|
20230724,183700,234916730,9370,9370,9370,9370,0
|
|
20230724,183600,234916730,9370,9370,9370,9370,0
|
|
20230724,183500,234916730,9370,9370,9370,9370,0
|
|
20230724,183400,234916730,9370,9370,9370,9370,0
|
|
20230724,183300,234916730,9370,9370,9370,9370,0
|
|
20230724,183200,234916730,9370,9370,9370,9370,0
|
|
20230724,183100,234916730,9370,9370,9370,9370,0
|
|
20230724,183000,234916730,9370,9370,9370,9370,0
|
|
20230724,182900,234916730,9370,9370,9370,9370,345
|
|
20230724,182800,234916730,9370,9370,9370,9370,0
|
|
20230724,182700,234916730,9370,9370,9370,9370,0
|
|
20230724,182600,234916730,9370,9370,9370,9370,0
|
|
20230724,182500,234916730,9370,9370,9370,9370,0
|
|
20230724,182400,234916730,9370,9370,9370,9370,0
|
|
20230724,182300,234916730,9370,9370,9370,9370,0
|
|
20230724,182200,234916730,9370,9370,9370,9370,0
|
|
20230724,182100,234916730,9370,9370,9370,9370,0
|
|
20230724,182000,234916730,9370,9370,9370,9370,0
|
|
20230724,181900,234916730,9370,9370,9370,9370,0
|
|
20230724,181800,234916730,9370,9370,9370,9370,0
|
|
20230724,181700,234916730,9370,9370,9370,9370,0
|
|
20230724,181600,234916730,9370,9370,9370,9370,0
|
|
20230724,181500,234916730,9370,9370,9370,9370,0
|
|
20230724,181400,234916730,9370,9370,9370,9370,0
|
|
20230724,181300,234916730,9370,9370,9370,9370,0
|
|
20230724,181200,234916730,9370,9370,9370,9370,0
|
|
20230724,181100,234916730,9370,9370,9370,9370,0
|
|
20230724,181000,234916730,9370,9370,9370,9370,0
|
|
20230724,180900,234916730,9370,9370,9370,9370,0
|
|
20230724,180800,234916730,9370,9370,9370,9370,0
|
|
20230724,180700,234916730,9370,9370,9370,9370,0
|
|
20230724,180600,234916730,9370,9370,9370,9370,0
|
|
20230724,180500,234916730,9370,9370,9370,9370,0
|
|
20230724,180400,234916730,9370,9370,9370,9370,0
|
|
20230724,180300,234916730,9370,9370,9370,9370,0
|
|
20230724,180200,234916730,9370,9370,9370,9370,0
|
|
20230724,180100,234916730,9370,9370,9370,9370,0
|
|
20230724,180000,234916730,9370,9370,9370,9370,0
|
|
20230724,175900,234916730,9370,9370,9370,9370,345
|
|
20230724,175800,234916730,9370,9370,9370,9370,0
|
|
20230724,175700,234916730,9370,9370,9370,9370,0
|
|
20230724,175600,234916730,9370,9370,9370,9370,0
|
|
20230724,175500,234916730,9370,9370,9370,9370,0
|
|
20230724,175400,234916730,9370,9370,9370,9370,0
|
|
20230724,175300,234916730,9370,9370,9370,9370,0
|
|
20230724,175200,234916730,9370,9370,9370,9370,0
|
|
20230724,175100,234916730,9370,9370,9370,9370,0
|
|
20230724,175000,234916730,9370,9370,9370,9370,0
|
|
20230724,174900,234916730,9370,9370,9370,9370,0
|
|
20230724,174800,234916730,9370,9370,9370,9370,0
|
|
20230724,174700,234916730,9370,9370,9370,9370,0
|
|
20230724,174600,234916730,9370,9370,9370,9370,0
|
|
20230724,174500,234916730,9370,9370,9370,9370,0
|
|
20230724,174400,234916730,9370,9370,9370,9370,0
|
|
20230724,174300,234916730,9370,9370,9370,9370,0
|
|
20230724,174200,234916730,9370,9370,9370,9370,0
|
|
20230724,174100,234916730,9370,9370,9370,9370,0
|
|
20230724,174000,234916730,9370,9370,9370,9370,0
|
|
20230724,173900,234916730,9370,9370,9370,9370,0
|
|
20230724,173800,234916730,9370,9370,9370,9370,0
|
|
20230724,173700,234916730,9370,9370,9370,9370,0
|
|
20230724,173600,234916730,9370,9370,9370,9370,0
|
|
20230724,173500,234916730,9370,9370,9370,9370,0
|
|
20230724,173400,234916730,9370,9370,9370,9370,0
|
|
20230724,173300,234916730,9370,9370,9370,9370,0
|
|
20230724,173200,234916730,9370,9370,9370,9370,0
|
|
20230724,173100,234916730,9370,9370,9370,9370,0
|
|
20230724,173000,234916730,9370,9370,9370,9370,0
|
|
20230724,172900,234916730,9370,9370,9370,9370,345
|
|
20230724,172800,234916730,9370,9370,9370,9370,0
|
|
20230724,172700,234916730,9370,9370,9370,9370,0
|
|
20230724,172600,234916730,9370,9370,9370,9370,0
|
|
20230724,172500,234916730,9370,9370,9370,9370,0
|
|
20230724,172400,234916730,9370,9370,9370,9370,0
|
|
20230724,172300,234916730,9370,9370,9370,9370,0
|
|
20230724,172200,234916730,9370,9370,9370,9370,0
|
|
20230724,172100,234916730,9370,9370,9370,9370,0
|
|
20230724,172000,234916730,9370,9370,9370,9370,0
|
|
20230724,171900,234916730,9370,9370,9370,9370,0
|
|
20230724,171800,234916730,9370,9370,9370,9370,0
|
|
20230724,171700,234916730,9370,9370,9370,9370,0
|
|
20230724,171600,234916730,9370,9370,9370,9370,0
|
|
20230724,171500,234916730,9370,9370,9370,9370,0
|
|
20230724,171400,234916730,9370,9370,9370,9370,0
|
|
20230724,171300,234916730,9370,9370,9370,9370,0
|
|
20230724,171200,234916730,9370,9370,9370,9370,0
|
|
20230724,171100,234916730,9370,9370,9370,9370,0
|
|
20230724,171000,234916730,9370,9370,9370,9370,0
|
|
20230724,170900,234916730,9370,9370,9370,9370,0
|
|
20230724,170800,234916730,9370,9370,9370,9370,0
|
|
20230724,170700,234916730,9370,9370,9370,9370,0
|
|
20230724,170600,234916730,9370,9370,9370,9370,0
|
|
20230724,170500,234916730,9370,9370,9370,9370,0
|
|
20230724,170400,234916730,9370,9370,9370,9370,0
|
|
20230724,170300,234916730,9370,9370,9370,9370,0
|
|
20230724,170200,234916730,9370,9370,9370,9370,0
|
|
20230724,170100,234916730,9370,9370,9370,9370,0
|
|
20230724,170000,234916730,9370,9370,9370,9370,0
|
|
20230724,165900,234916730,9370,9370,9370,9370,345
|
|
20230724,165800,234916730,9370,9370,9370,9370,0
|
|
20230724,165700,234916730,9370,9370,9370,9370,0
|
|
20230724,165600,234916730,9370,9370,9370,9370,0
|
|
20230724,165500,234916730,9370,9370,9370,9370,0
|
|
20230724,165400,234916730,9370,9370,9370,9370,0
|
|
20230724,165300,234916730,9370,9370,9370,9370,0
|
|
20230724,165200,234916730,9370,9370,9370,9370,0
|
|
20230724,165100,234916730,9370,9370,9370,9370,0
|
|
20230724,165000,234916730,9370,9370,9370,9370,0
|
|
20230724,164900,234916730,9370,9370,9370,9370,0
|
|
20230724,164800,234916730,9370,9370,9370,9370,0
|
|
20230724,164700,234916730,9370,9370,9370,9370,0
|
|
20230724,164600,234916730,9370,9370,9370,9370,0
|
|
20230724,164500,234916730,9370,9370,9370,9370,0
|
|
20230724,164400,234916730,9370,9370,9370,9370,0
|
|
20230724,164300,234916730,9370,9370,9370,9370,0
|
|
20230724,164200,234916730,9370,9370,9370,9370,0
|
|
20230724,164100,234916730,9370,9370,9370,9370,0
|
|
20230724,164000,234916730,9370,9370,9370,9370,0
|
|
20230724,163900,234916730,9370,9370,9370,9370,0
|
|
20230724,163800,234916730,9370,9370,9370,9370,0
|
|
20230724,163700,234916730,9370,9370,9370,9370,0
|
|
20230724,163600,234916730,9370,9370,9370,9370,0
|
|
20230724,163500,234916730,9370,9370,9370,9370,0
|
|
20230724,163400,234916730,9370,9370,9370,9370,0
|
|
20230724,163300,234916730,9370,9370,9370,9370,0
|
|
20230724,163200,234916730,9370,9370,9370,9370,0
|
|
20230724,163100,234916730,9370,9370,9370,9370,0
|
|
20230724,163000,234916730,9370,9370,9370,9370,0
|
|
20230724,162900,234916730,9370,9370,9370,9370,345
|
|
20230724,162800,234916730,9370,9370,9370,9370,0
|
|
20230724,162700,234916730,9370,9370,9370,9370,0
|
|
20230724,162600,234916730,9370,9370,9370,9370,0
|
|
20230724,162500,234916730,9370,9370,9370,9370,0
|
|
20230724,162400,234916730,9370,9370,9370,9370,0
|
|
20230724,162300,234916730,9370,9370,9370,9370,0
|
|
20230724,162200,234916730,9370,9370,9370,9370,0
|
|
20230724,162100,234916730,9370,9370,9370,9370,0
|
|
20230724,162000,234916730,9370,9370,9370,9370,0
|
|
20230724,161900,234916730,9370,9370,9370,9370,0
|
|
20230724,161800,234916730,9370,9370,9370,9370,0
|
|
20230724,161700,234916730,9370,9370,9370,9370,0
|
|
20230724,161600,234916730,9370,9370,9370,9370,0
|
|
20230724,161500,234916730,9370,9370,9370,9370,0
|
|
20230724,161400,234916730,9370,9370,9370,9370,0
|
|
20230724,161300,234916730,9370,9370,9370,9370,0
|
|
20230724,161200,234916730,9370,9370,9370,9370,0
|
|
20230724,161100,234916730,9370,9370,9370,9370,0
|
|
20230724,161000,234916730,9370,9370,9370,9370,0
|
|
20230724,160900,234916730,9370,9370,9370,9370,0
|
|
20230724,160800,234916730,9370,9370,9370,9370,0
|
|
20230724,160700,234916730,9370,9370,9370,9370,0
|
|
20230724,160600,234916730,9370,9370,9370,9370,0
|
|
20230724,160500,234916730,9370,9370,9370,9370,0
|
|
20230724,160400,234916730,9370,9370,9370,9370,0
|
|
20230724,160300,234916730,9370,9370,9370,9370,0
|
|
20230724,160200,234916730,9370,9370,9370,9370,0
|
|
20230724,160100,234916730,9370,9370,9370,9370,0
|
|
20230724,160000,234916730,9370,9370,9370,9370,0
|
|
20230724,155900,234916730,9370,9370,9370,9370,345
|
|
20230724,155800,234916730,9370,9370,9370,9370,0
|
|
20230724,155700,234916730,9370,9370,9370,9370,0
|
|
20230724,155600,234916730,9370,9370,9370,9370,0
|
|
20230724,155500,234916730,9370,9370,9370,9370,0
|
|
20230724,155400,234916730,9370,9370,9370,9370,0
|
|
20230724,155300,234916730,9370,9370,9370,9370,0
|
|
20230724,155200,234916730,9370,9370,9370,9370,0
|
|
20230724,155100,234916730,9370,9370,9370,9370,0
|
|
20230724,155000,234916730,9370,9370,9370,9370,0
|
|
20230724,154900,234916730,9370,9370,9370,9370,0
|
|
20230724,154800,234916730,9370,9370,9370,9370,0
|
|
20230724,154700,234916730,9370,9370,9370,9370,0
|
|
20230724,154600,234916730,9370,9370,9370,9370,0
|
|
20230724,154500,234916730,9370,9370,9370,9370,0
|
|
20230724,154400,234916730,9370,9370,9370,9370,0
|
|
20230724,154300,234916730,9370,9370,9370,9370,0
|
|
20230724,154200,234916730,9370,9370,9370,9370,0
|
|
20230724,154100,234916730,9370,9370,9370,9370,0
|
|
20230724,154000,234916730,9370,9370,9370,9370,0
|
|
20230724,153900,234916730,9370,9370,9370,9370,0
|
|
20230724,153800,234916730,9370,9370,9370,9370,0
|
|
20230724,153700,234916730,9370,9370,9370,9370,0
|
|
20230724,153600,234916730,9370,9370,9370,9370,0
|
|
20230724,153500,234916730,9370,9370,9370,9370,0
|
|
20230724,153400,234916730,9370,9370,9370,9370,0
|
|
20230724,153300,234916730,9370,9370,9370,9370,0
|
|
20230724,153200,234916730,9370,9370,9370,9370,0
|
|
20230724,153100,234916730,9370,9370,9370,9370,0
|
|
20230724,153000,234916730,9370,9370,9370,9370,345
|
|
20230724,152900,231684080,9380,9380,9380,9380,0
|
|
20230724,152800,231684080,9380,9380,9380,9380,0
|
|
20230724,152700,231684080,9380,9380,9380,9380,0
|
|
20230724,152600,231684080,9380,9380,9380,9380,0
|
|
20230724,152500,231684080,9380,9380,9380,9380,0
|
|
20230724,152400,231684080,9380,9380,9380,9380,0
|
|
20230724,152300,231684080,9380,9380,9380,9380,0
|
|
20230724,152200,231684080,9380,9380,9380,9380,0
|
|
20230724,152100,231684080,9380,9380,9380,9380,0
|
|
20230724,152000,231684080,9380,9380,9380,9380,0
|
|
20230724,151900,231684080,9380,9360,9380,9360,100
|
|
20230724,151800,230747530,9360,9360,9360,9360,0
|
|
20230724,151700,230747530,9360,9360,9360,9360,0
|
|
20230724,151600,230747530,9360,9360,9360,9360,0
|
|
20230724,151500,230747530,9360,9360,9360,9360,0
|
|
20230724,151400,230747530,9360,9360,9360,9360,0
|
|
20230724,151300,230747530,9360,9360,9360,9360,0
|
|
20230724,151200,230747530,9360,9360,9360,9360,1
|
|
20230724,151100,230738170,9340,9340,9340,9340,1
|
|
20230724,151000,230728830,9350,9350,9350,9350,0
|
|
20230724,150900,230728830,9350,9350,9350,9350,0
|
|
20230724,150800,230728830,9350,9360,9360,9350,4
|
|
20230724,150700,230691420,9370,9370,9370,9370,0
|
|
20230724,150600,230691420,9370,9370,9370,9370,1
|
|
20230724,150500,230682050,9320,9320,9320,9320,10
|
|
20230724,150400,230588850,9390,9390,9390,9390,0
|
|
20230724,150300,230588850,9390,9390,9390,9390,0
|
|
20230724,150200,230588850,9390,9390,9390,9390,0
|
|
20230724,150100,230588850,9390,9390,9390,9390,1
|
|
20230724,150000,230579460,9390,9390,9390,9390,0
|
|
20230724,145900,230579460,9390,9390,9390,9390,0
|
|
20230724,145800,230579460,9390,9390,9390,9390,0
|
|
20230724,145700,230579460,9390,9390,9390,9390,1
|
|
20230724,145600,230570070,9280,9280,9280,9280,0
|
|
20230724,145500,230570070,9280,9280,9280,9280,0
|
|
20230724,145400,230570070,9280,9280,9280,9280,0
|
|
20230724,145300,230570070,9280,9280,9280,9280,0
|
|
20230724,145200,230570070,9280,9400,9400,9280,707
|
|
20230724,145100,223995780,9380,9380,9380,9380,0
|
|
20230724,145000,223995780,9380,9390,9390,9380,2
|
|
20230724,144900,223977010,9400,9400,9400,9400,0
|
|
20230724,144800,223977010,9400,9400,9400,9400,1
|
|
20230724,144700,223967610,9400,9400,9400,9400,1
|
|
20230724,144600,223958210,9400,9400,9400,9400,1
|
|
20230724,144500,223948810,9390,9390,9390,9390,1
|
|
20230724,144400,223939420,9390,9390,9390,9390,1
|
|
20230724,144300,223930030,9390,9390,9390,9390,0
|
|
20230724,144200,223930030,9390,9390,9390,9390,0
|
|
20230724,144100,223930030,9390,9390,9390,9390,0
|
|
20230724,144000,223930030,9390,9390,9390,9390,10
|
|
20230724,143900,223836130,9390,9390,9390,9390,1
|
|
20230724,143800,223826740,9390,9390,9390,9390,0
|
|
20230724,143700,223826740,9390,9390,9390,9390,1
|
|
20230724,143600,223817350,9390,9390,9390,9390,0
|
|
20230724,143500,223817350,9390,9370,9390,9370,13
|
|
20230724,143400,223695500,9370,9370,9370,9370,0
|
|
20230724,143300,223695500,9370,9370,9370,9370,10
|
|
20230724,143200,223601800,9370,9370,9370,9370,1
|
|
20230724,143100,223592430,9350,9360,9360,9350,44
|
|
20230724,143000,223181020,9370,9370,9370,9370,2
|
|
20230724,142900,223162280,9370,9370,9370,9370,0
|
|
20230724,142800,223162280,9370,9370,9370,9370,0
|
|
20230724,142700,223162280,9370,9370,9370,9370,30
|
|
20230724,142600,222881180,9370,9370,9370,9370,2
|
|
20230724,142500,222862440,9370,9370,9370,9370,0
|
|
20230724,142400,222862440,9370,9370,9370,9370,0
|
|
20230724,142300,222862440,9370,9370,9370,9370,0
|
|
20230724,142200,222862440,9370,9370,9370,9370,1
|
|
20230724,142100,222853070,9370,9370,9370,9370,0
|
|
20230724,142000,222853070,9370,9370,9370,9370,1
|
|
20230724,141900,222843700,9350,9350,9350,9350,0
|
|
20230724,141800,222843700,9350,9350,9350,9350,0
|
|
20230724,141700,222843700,9350,9350,9350,9350,1
|
|
20230724,141600,222834350,9370,9350,9370,9350,110
|
|
20230724,141500,221805830,9350,9350,9350,9350,0
|
|
20230724,141400,221805830,9350,9360,9360,9350,15
|
|
20230724,141300,221665570,9370,9370,9370,9370,0
|
|
20230724,141200,221665570,9370,9370,9370,9370,1
|
|
20230724,141100,221656200,9370,9370,9370,9370,0
|
|
20230724,141000,221656200,9370,9370,9370,9370,4
|
|
20230724,140900,221618720,9370,9370,9370,9370,4
|
|
20230724,140800,221581240,9370,9370,9370,9370,2
|
|
20230724,140700,221562500,9370,9370,9370,9370,3
|
|
20230724,140600,221534390,9370,9370,9370,9370,0
|
|
20230724,140500,221534390,9370,9370,9370,9370,0
|
|
20230724,140400,221534390,9370,9370,9370,9370,0
|
|
20230724,140300,221534390,9370,9370,9370,9370,0
|
|
20230724,140200,221534390,9370,9370,9370,9370,0
|
|
20230724,140100,221534390,9370,9370,9370,9370,0
|
|
20230724,140000,221534390,9370,9370,9370,9370,2
|
|
20230724,135900,221515650,9370,9370,9370,9370,0
|
|
20230724,135800,221515650,9370,9370,9370,9370,1
|
|
20230724,135700,221506280,9370,9370,9370,9370,1
|
|
20230724,135600,221496910,9370,9370,9370,9370,0
|
|
20230724,135500,221496910,9370,9370,9370,9370,0
|
|
20230724,135400,221496910,9370,9370,9370,9370,0
|
|
20230724,135300,221496910,9370,9370,9370,9370,3
|
|
20230724,135200,221468800,9370,9370,9370,9370,10
|
|
20230724,135100,221375100,9370,9370,9370,9370,0
|
|
20230724,135000,221375100,9370,9370,9370,9370,0
|
|
20230724,134900,221375100,9370,9370,9370,9370,1
|
|
20230724,134800,221365730,9370,9370,9370,9370,2
|
|
20230724,134700,221346990,9370,9370,9370,9370,0
|
|
20230724,134600,221346990,9370,9370,9370,9370,0
|
|
20230724,134500,221346990,9370,9370,9370,9370,0
|
|
20230724,134400,221346990,9370,9370,9370,9370,0
|
|
20230724,134300,221346990,9370,9370,9370,9370,1
|
|
20230724,134200,221337620,9370,9370,9370,9370,0
|
|
20230724,134100,221337620,9370,9370,9370,9370,10
|
|
20230724,134000,221243920,9370,9370,9370,9370,0
|
|
20230724,133900,221243920,9370,9410,9410,9300,1002
|
|
20230724,133800,211914740,9330,9330,9330,9330,0
|
|
20230724,133700,211914740,9330,9330,9330,9330,0
|
|
20230724,133600,211914740,9330,9330,9330,9330,0
|
|
20230724,133500,211914740,9330,9330,9330,9330,8
|
|
20230724,133400,211840100,9330,9330,9330,9330,150
|
|
20230724,133300,210440600,9330,9330,9330,9330,26
|
|
20230724,133200,210198020,9330,9350,9350,9330,616
|
|
20230724,133100,204450240,9360,9360,9360,9360,16
|
|
20230724,133000,204300480,9360,9360,9360,9360,32
|
|
20230724,132900,204000960,9360,9360,9360,9360,22
|
|
20230724,132800,203795040,9370,9370,9370,9370,0
|
|
20230724,132700,203795040,9370,9370,9370,9370,150
|
|
20230724,132600,202389540,9370,9370,9370,9370,0
|
|
20230724,132500,202389540,9370,9370,9370,9370,10
|
|
20230724,132400,202295840,9370,9370,9370,9370,10
|
|
20230724,132300,202202140,9370,9370,9370,9370,8
|
|
20230724,132200,202127180,9380,9410,9410,9380,47
|
|
20230724,132100,201686230,9420,9420,9420,9420,2
|
|
20230724,132000,201667390,9430,9430,9430,9430,0
|
|
20230724,131900,201667390,9430,9430,9430,9430,0
|
|
20230724,131800,201667390,9430,9430,9430,9430,0
|
|
20230724,131700,201667390,9430,9430,9430,9430,0
|
|
20230724,131600,201667390,9430,9430,9430,9430,0
|
|
20230724,131500,201667390,9430,9430,9430,9430,0
|
|
20230724,131400,201667390,9430,9430,9430,9430,2
|
|
20230724,131300,201648530,9380,9380,9380,9380,0
|
|
20230724,131200,201648530,9380,9380,9380,9380,2
|
|
20230724,131100,201629770,9430,9430,9430,9430,0
|
|
20230724,131000,201629770,9430,9380,9430,9380,457
|
|
20230724,130900,197343060,9380,9380,9380,9380,0
|
|
20230724,130800,197343060,9380,9380,9380,9380,30
|
|
20230724,130700,197061660,9380,9380,9380,9380,0
|
|
20230724,130600,197061660,9380,9380,9380,9380,2
|
|
20230724,130500,197042900,9370,9370,9370,9370,0
|
|
20230724,130400,197042900,9370,9370,9370,9370,32
|
|
20230724,130300,196743060,9370,9370,9370,9370,0
|
|
20230724,130200,196743060,9370,9360,9370,9360,153
|
|
20230724,130100,195310930,9370,9370,9370,9370,0
|
|
20230724,130000,195310930,9370,9370,9370,9370,10
|
|
20230724,125900,195217230,9370,9370,9370,9370,1
|
|
20230724,125800,195207860,9360,9360,9360,9360,0
|
|
20230724,125700,195207860,9360,9360,9360,9360,6
|
|
20230724,125600,195151700,9370,9370,9370,9370,2
|
|
20230724,125500,195132960,9380,9380,9380,9380,10
|
|
20230724,125400,195039160,9380,9380,9380,9380,0
|
|
20230724,125300,195039160,9380,9380,9380,9380,0
|
|
20230724,125200,195039160,9380,9360,9380,9360,141
|
|
20230724,125100,193719380,9370,9370,9370,9370,0
|
|
20230724,125000,193719380,9370,9380,9380,9370,3
|
|
20230724,124900,193691260,9380,9380,9380,9380,0
|
|
20230724,124800,193691260,9380,9360,9380,9360,679
|
|
20230724,124700,187335560,9360,9360,9360,9360,0
|
|
20230724,124600,187335560,9360,9360,9360,9360,1
|
|
20230724,124500,187326200,9360,9360,9360,9360,0
|
|
20230724,124400,187326200,9360,9360,9360,9360,0
|
|
20230724,124300,187326200,9360,9360,9360,9360,32
|
|
20230724,124200,187026680,9360,9360,9360,9360,1
|
|
20230724,124100,187017320,9350,9350,9350,9350,99
|
|
20230724,124000,186091670,9320,9320,9320,9320,70
|
|
20230724,123900,185439270,9320,9320,9320,9320,127
|
|
20230724,123800,184255630,9320,9320,9320,9320,6
|
|
20230724,123700,184199710,9320,9320,9320,9320,0
|
|
20230724,123600,184199710,9320,9350,9350,9320,6
|
|
20230724,123500,184143750,9320,9320,9320,9320,200
|
|
20230724,123400,182279750,9320,9320,9320,9320,0
|
|
20230724,123300,182279750,9320,9340,9340,9320,100
|
|
20230724,123200,181347480,9320,9320,9320,9320,0
|
|
20230724,123100,181347480,9320,9320,9320,9320,0
|
|
20230724,123000,181347480,9320,9320,9320,9320,0
|
|
20230724,122900,181347480,9320,9320,9320,9320,0
|
|
20230724,122800,181347480,9320,9320,9320,9320,0
|
|
20230724,122700,181347480,9320,9320,9320,9320,0
|
|
20230724,122600,181347480,9320,9320,9320,9320,0
|
|
20230724,122500,181347480,9320,9340,9340,9320,132
|
|
20230724,122400,180115100,9340,9320,9340,9320,65
|
|
20230724,122300,179508100,9310,9310,9310,9310,7
|
|
20230724,122200,179442930,9310,9310,9310,9310,0
|
|
20230724,122100,179442930,9310,9310,9310,9310,0
|
|
20230724,122000,179442930,9310,9310,9310,9310,0
|
|
20230724,121900,179442930,9310,9310,9310,9310,17
|
|
20230724,121800,179284660,9310,9310,9310,9310,176
|
|
20230724,121700,177646100,9320,9320,9320,9320,282
|
|
20230724,121600,175017860,9310,9310,9310,9310,0
|
|
20230724,121500,175017860,9310,9350,9350,9310,37
|
|
20230724,121400,174672990,9350,9350,9350,9350,0
|
|
20230724,121300,174672990,9350,9350,9350,9350,0
|
|
20230724,121200,174672990,9350,9350,9350,9350,0
|
|
20230724,121100,174672990,9350,9350,9350,9350,20
|
|
20230724,121000,174485990,9350,9350,9350,9350,8
|
|
20230724,120900,174411190,9350,9350,9350,9350,0
|
|
20230724,120800,174411190,9350,9350,9350,9350,0
|
|
20230724,120700,174411190,9350,9350,9350,9350,0
|
|
20230724,120600,174411190,9350,9340,9350,9340,360
|
|
20230724,120500,171046790,9270,9270,9270,9270,0
|
|
20230724,120400,171046790,9270,9340,9350,9270,155
|
|
20230724,120300,169606640,9350,9350,9350,9350,0
|
|
20230724,120200,169606640,9350,9350,9350,9350,0
|
|
20230724,120100,169606640,9350,9350,9350,9350,0
|
|
20230724,120000,169606640,9350,9350,9350,9350,0
|
|
20230724,115900,169606640,9350,9350,9350,9350,0
|
|
20230724,115800,169606640,9350,9350,9350,9350,0
|
|
20230724,115700,169606640,9350,9340,9350,9340,566
|
|
20230724,115600,164319550,9360,9310,9370,9310,118
|
|
20230724,115500,163220360,9310,9320,9320,9310,8
|
|
20230724,115400,163145870,9310,9310,9310,9310,185
|
|
20230724,115300,161423520,9310,9310,9310,9310,1
|
|
20230724,115200,161414210,9300,9300,9300,9300,604
|
|
20230724,115100,155797010,9300,9350,9350,9300,730
|
|
20230724,115000,148998570,9350,9350,9350,9350,0
|
|
20230724,114900,148998570,9350,9350,9350,9350,12
|
|
20230724,114800,148886370,9390,9390,9390,9390,0
|
|
20230724,114700,148886370,9390,9390,9390,9390,0
|
|
20230724,114600,148886370,9390,9390,9390,9390,0
|
|
20230724,114500,148886370,9390,9390,9390,9390,0
|
|
20230724,114400,148886370,9390,9380,9390,9360,68
|
|
20230724,114300,148248820,9390,9390,9390,9390,0
|
|
20230724,114200,148248820,9390,9390,9390,9390,0
|
|
20230724,114100,148248820,9390,9390,9390,9390,0
|
|
20230724,114000,148248820,9390,9390,9390,9390,10
|
|
20230724,113900,148154920,9400,9400,9400,9400,0
|
|
20230724,113800,148154920,9400,9400,9400,9400,11
|
|
20230724,113700,148051520,9370,9370,9370,9370,0
|
|
20230724,113600,148051520,9370,9370,9370,9370,0
|
|
20230724,113500,148051520,9370,9370,9370,9370,61
|
|
20230724,113400,147479950,9370,9410,9410,9370,400
|
|
20230724,113300,143726260,9430,9430,9430,9430,0
|
|
20230724,113200,143726260,9430,9430,9430,9430,0
|
|
20230724,113100,143726260,9430,9430,9430,9430,0
|
|
20230724,113000,143726260,9430,9430,9430,9430,0
|
|
20230724,112900,143726260,9430,9430,9430,9430,0
|
|
20230724,112800,143726260,9430,9430,9430,9430,0
|
|
20230724,112700,143726260,9430,9430,9430,9430,0
|
|
20230724,112600,143726260,9430,9430,9430,9430,0
|
|
20230724,112500,143726260,9430,9430,9430,9430,0
|
|
20230724,112400,143726260,9430,9430,9430,9430,0
|
|
20230724,112300,143726260,9430,9430,9430,9430,1
|
|
20230724,112200,143716830,9390,9390,9390,9390,0
|
|
20230724,112100,143716830,9390,9390,9390,9390,0
|
|
20230724,112000,143716830,9390,9430,9430,9390,70
|
|
20230724,111900,143057450,9430,9430,9430,9430,0
|
|
20230724,111800,143057450,9430,9430,9430,9430,1
|
|
20230724,111700,143048020,9400,9400,9400,9400,23
|
|
20230724,111600,142831820,9390,9390,9390,9390,0
|
|
20230724,111500,142831820,9390,9400,9400,9390,532
|
|
20230724,111400,137836310,9430,9430,9430,9430,0
|
|
20230724,111300,137836310,9430,9430,9430,9430,0
|
|
20230724,111200,137836310,9430,9430,9430,9430,0
|
|
20230724,111100,137836310,9430,9430,9430,9430,1
|
|
20230724,111000,137826880,9390,9410,9410,9390,66
|
|
20230724,110900,137207060,9420,9420,9420,9420,1
|
|
20230724,110800,137197640,9450,9450,9450,9450,0
|
|
20230724,110700,137197640,9450,9410,9450,9390,301
|
|
20230724,110600,134368710,9420,9480,9480,9420,114
|
|
20230724,110500,133288830,9520,9420,9520,9420,527
|
|
20230724,110400,128286670,9410,9410,9410,9410,0
|
|
20230724,110300,128286670,9410,9410,9410,9410,0
|
|
20230724,110200,128286670,9410,9410,9410,9410,23
|
|
20230724,110100,128070240,9420,9420,9420,9420,43
|
|
20230724,110000,127665180,9420,9420,9420,9420,57
|
|
20230724,105900,127128240,9420,9420,9420,9420,1
|
|
20230724,105800,127118820,9390,9390,9390,9390,0
|
|
20230724,105700,127118820,9390,9420,9420,9390,152
|
|
20230724,105600,125690280,9420,9420,9420,9420,20
|
|
20230724,105500,125501880,9420,9420,9420,9420,1
|
|
20230724,105400,125492460,9400,9400,9400,9400,0
|
|
20230724,105300,125492460,9400,9400,9400,9400,10
|
|
20230724,105200,125398460,9400,9420,9420,9400,381
|
|
20230724,105100,121817030,9400,9410,9410,9400,397
|
|
20230724,105000,118085220,9420,9420,9420,9420,0
|
|
20230724,104900,118085220,9420,9420,9420,9420,0
|
|
20230724,104800,118085220,9420,9420,9420,9420,0
|
|
20230724,104700,118085220,9420,9420,9430,9410,267
|
|
20230724,104600,115571110,9420,9420,9420,9420,0
|
|
20230724,104500,115571110,9420,9420,9420,9420,0
|
|
20230724,104400,115571110,9420,9420,9420,9420,42
|
|
20230724,104300,115175470,9420,9460,9460,9420,2
|
|
20230724,104200,115156590,9410,9400,9410,9400,1379
|
|
20230724,104100,102182860,9410,9410,9410,9410,50
|
|
20230724,104000,101712360,9410,9410,9410,9410,6
|
|
20230724,103900,101655900,9400,9440,9440,9400,1000
|
|
20230724,103800,92240620,9450,9450,9450,9450,218
|
|
20230724,103700,90180520,9440,9440,9440,9440,0
|
|
20230724,103600,90180520,9440,9450,9450,9440,3
|
|
20230724,103500,90152180,9450,9450,9450,9450,15
|
|
20230724,103400,90010430,9450,9450,9450,9450,20
|
|
20230724,103300,89821430,9450,9450,9460,9450,280
|
|
20230724,103200,87174630,9450,9450,9450,9450,0
|
|
20230724,103100,87174630,9450,9440,9450,9440,7
|
|
20230724,103000,87108530,9430,9430,9430,9430,0
|
|
20230724,102900,87108530,9430,9430,9430,9430,0
|
|
20230724,102800,87108530,9430,9430,9430,9430,0
|
|
20230724,102700,87108530,9430,9430,9430,9430,1
|
|
20230724,102600,87099100,9440,9440,9440,9440,1
|
|
20230724,102500,87089660,9430,9430,9430,9430,28
|
|
20230724,102400,86825620,9440,9440,9440,9440,0
|
|
20230724,102300,86825620,9440,9440,9440,9440,113
|
|
20230724,102200,85758900,9440,9440,9440,9440,107
|
|
20230724,102100,84748820,9450,9450,9450,9430,253
|
|
20230724,102000,82359980,9460,9500,9500,9460,2
|
|
20230724,101900,82341020,9500,9500,9500,9500,0
|
|
20230724,101800,82341020,9500,9500,9500,9500,0
|
|
20230724,101700,82341020,9500,9500,9500,9500,0
|
|
20230724,101600,82341020,9500,9490,9500,9490,2
|
|
20230724,101500,82322030,9490,9490,9490,9490,1
|
|
20230724,101400,82312540,9520,9460,9520,9440,28
|
|
20230724,101300,82047370,9440,9440,9440,9440,0
|
|
20230724,101200,82047370,9440,9440,9440,9440,0
|
|
20230724,101100,82047370,9440,9480,9480,9440,229
|
|
20230724,101000,79884260,9490,9490,9490,9490,0
|
|
20230724,100900,79884260,9490,9450,9490,9450,75
|
|
20230724,100800,79175430,9520,9520,9520,9520,0
|
|
20230724,100700,79175430,9520,9520,9520,9520,100
|
|
20230724,100600,78223430,9520,9520,9520,9520,0
|
|
20230724,100500,78223430,9520,9520,9520,9520,0
|
|
20230724,100400,78223430,9520,9520,9520,9520,0
|
|
20230724,100300,78223430,9520,9520,9520,9520,0
|
|
20230724,100200,78223430,9520,9520,9520,9520,1
|
|
20230724,100100,78213910,9530,9530,9530,9530,0
|
|
20230724,100000,78213910,9530,9530,9530,9530,4
|
|
20230724,095900,78175790,9540,9520,9540,9520,400
|
|
20230724,095800,74360020,9540,9540,9540,9540,0
|
|
20230724,095700,74360020,9540,9540,9540,9540,0
|
|
20230724,095600,74360020,9540,9480,9540,9440,161
|
|
20230724,095500,72839760,9440,9440,9440,9440,0
|
|
20230724,095400,72839760,9440,9460,9460,9440,173
|
|
20230724,095300,71205720,9460,9490,9490,9460,363
|
|
20230724,095200,67765780,9490,9490,9490,9490,62
|
|
20230724,095100,67177400,9540,9540,9540,9540,0
|
|
20230724,095000,67177400,9540,9510,9540,9500,153
|
|
20230724,094900,65723320,9500,9510,9510,9500,336
|
|
20230724,094800,62531310,9500,9500,9500,9500,0
|
|
20230724,094700,62531310,9500,9500,9500,9500,0
|
|
20230724,094600,62531310,9500,9500,9500,9500,0
|
|
20230724,094500,62531310,9500,9500,9500,9500,1
|
|
20230724,094400,62521810,9530,9530,9530,9530,0
|
|
20230724,094300,62521810,9530,9540,9550,9530,210
|
|
20230724,094200,60518450,9550,9550,9550,9550,0
|
|
20230724,094100,60518450,9550,9550,9550,9550,0
|
|
20230724,094000,60518450,9550,9550,9550,9550,40
|
|
20230724,093900,60136450,9550,9550,9550,9550,1
|
|
20230724,093800,60126900,9560,9560,9560,9560,500
|
|
20230724,093700,55346900,9560,9560,9560,9560,0
|
|
20230724,093600,55346900,9560,9510,9560,9500,16
|
|
20230724,093500,55194730,9590,9590,9590,9590,0
|
|
20230724,093400,55194730,9590,9590,9590,9590,2
|
|
20230724,093300,55175550,9580,9590,9590,9560,32
|
|
20230724,093200,54869530,9600,9560,9600,9560,113
|
|
20230724,093100,53788650,9560,9560,9560,9560,0
|
|
20230724,093000,53788650,9560,9550,9560,9550,4
|
|
20230724,092900,53750420,9550,9550,9550,9550,19
|
|
20230724,092800,53568970,9550,9550,9550,9550,1
|
|
20230724,092700,53559420,9480,9480,9480,9480,0
|
|
20230724,092600,53559420,9480,9510,9510,9480,553
|
|
20230724,092500,48307130,9510,9510,9510,9510,3
|
|
20230724,092400,48278600,9500,9500,9500,9500,0
|
|
20230724,092300,48278600,9500,9500,9500,9500,58
|
|
20230724,092200,47727600,9500,9500,9500,9500,0
|
|
20230724,092100,47727600,9500,9480,9500,9480,102
|
|
20230724,092000,46758990,9490,9490,9500,9490,29
|
|
20230724,091900,46483770,9490,9490,9490,9470,109
|
|
20230724,091800,45450630,9530,9470,9530,9470,71
|
|
20230724,091700,44778200,9470,9530,9530,9470,127
|
|
20230724,091600,43575140,9500,9510,9510,9480,178
|
|
20230724,091500,41884850,9510,9520,9520,9490,379
|
|
20230724,091400,38281160,9520,9580,9580,9520,112
|
|
20230724,091300,37210520,9590,9610,9660,9580,1037
|
|
20230724,091200,27255420,9610,9610,9610,9610,177
|
|
20230724,091100,25554450,9620,9620,9620,9620,9
|
|
20230724,091000,25467870,9670,9620,9670,9620,34
|
|
20230724,090900,25140690,9700,9700,9700,9700,10
|
|
20230724,090800,25043690,9710,9710,9710,9710,0
|
|
20230724,090700,25043690,9710,9710,9710,9710,1
|
|
20230724,090600,25033980,9610,9620,9620,9610,718
|
|
20230724,090500,18133390,9620,9620,9620,9620,50
|
|
20230724,090400,17652390,9620,9630,9630,9620,85
|
|
20230724,090300,16834500,9630,9660,9660,9620,938
|
|
20230724,090200,7775570,9660,9690,9690,9660,384
|
|
20230724,090100,4064190,9750,9760,9760,9750,24
|
|
20230724,090000,3830170,9750,9680,9760,9680,394
|