655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195200,729062370,7370,7370,7370,7370,1528
|
|
20230724,195100,729062370,7370,7370,7370,7370,0
|
|
20230724,195000,729062370,7370,7370,7370,7370,0
|
|
20230724,194900,729062370,7370,7370,7370,7370,0
|
|
20230724,194800,729062370,7370,7370,7370,7370,0
|
|
20230724,194700,729062370,7370,7370,7370,7370,0
|
|
20230724,194600,729062370,7370,7370,7370,7370,0
|
|
20230724,194500,729062370,7370,7370,7370,7370,0
|
|
20230724,194400,729062370,7370,7370,7370,7370,0
|
|
20230724,194300,729062370,7370,7370,7370,7370,0
|
|
20230724,194200,729062370,7370,7370,7370,7370,0
|
|
20230724,194100,729062370,7370,7370,7370,7370,0
|
|
20230724,194000,729062370,7370,7370,7370,7370,0
|
|
20230724,193900,729062370,7370,7370,7370,7370,0
|
|
20230724,193800,729062370,7370,7370,7370,7370,0
|
|
20230724,193700,729062370,7370,7370,7370,7370,0
|
|
20230724,193600,729062370,7370,7370,7370,7370,0
|
|
20230724,193500,729062370,7370,7370,7370,7370,0
|
|
20230724,193400,729062370,7370,7370,7370,7370,0
|
|
20230724,193300,729062370,7370,7370,7370,7370,0
|
|
20230724,193200,729062370,7370,7370,7370,7370,0
|
|
20230724,193100,729062370,7370,7370,7370,7370,0
|
|
20230724,193000,729062370,7370,7370,7370,7370,0
|
|
20230724,192900,729062370,7370,7370,7370,7370,0
|
|
20230724,192800,729062370,7370,7370,7370,7370,0
|
|
20230724,192700,729062370,7370,7370,7370,7370,0
|
|
20230724,192600,729062370,7370,7370,7370,7370,0
|
|
20230724,192500,729062370,7370,7370,7370,7370,0
|
|
20230724,192400,729062370,7370,7370,7370,7370,0
|
|
20230724,192300,729062370,7370,7370,7370,7370,0
|
|
20230724,192200,729062370,7370,7370,7370,7370,1528
|
|
20230724,192100,729062370,7370,7370,7370,7370,0
|
|
20230724,192000,729062370,7370,7370,7370,7370,0
|
|
20230724,191900,729062370,7370,7370,7370,7370,0
|
|
20230724,191800,729062370,7370,7370,7370,7370,0
|
|
20230724,191700,729062370,7370,7370,7370,7370,0
|
|
20230724,191600,729062370,7370,7370,7370,7370,0
|
|
20230724,191500,729062370,7370,7370,7370,7370,0
|
|
20230724,191400,729062370,7370,7370,7370,7370,0
|
|
20230724,191300,729062370,7370,7370,7370,7370,0
|
|
20230724,191200,729062370,7370,7370,7370,7370,0
|
|
20230724,191100,729062370,7370,7370,7370,7370,0
|
|
20230724,191000,729062370,7370,7370,7370,7370,0
|
|
20230724,190900,729062370,7370,7370,7370,7370,0
|
|
20230724,190800,729062370,7370,7370,7370,7370,0
|
|
20230724,190700,729062370,7370,7370,7370,7370,0
|
|
20230724,190600,729062370,7370,7370,7370,7370,0
|
|
20230724,190500,729062370,7370,7370,7370,7370,0
|
|
20230724,190400,729062370,7370,7370,7370,7370,0
|
|
20230724,190300,729062370,7370,7370,7370,7370,0
|
|
20230724,190200,729062370,7370,7370,7370,7370,0
|
|
20230724,190100,729062370,7370,7370,7370,7370,0
|
|
20230724,190000,729062370,7370,7370,7370,7370,0
|
|
20230724,185900,729062370,7370,7370,7370,7370,0
|
|
20230724,185800,729062370,7370,7370,7370,7370,0
|
|
20230724,185700,729062370,7370,7370,7370,7370,0
|
|
20230724,185600,729062370,7370,7370,7370,7370,0
|
|
20230724,185500,729062370,7370,7370,7370,7370,0
|
|
20230724,185400,729062370,7370,7370,7370,7370,0
|
|
20230724,185300,729062370,7370,7370,7370,7370,0
|
|
20230724,185200,729062370,7370,7370,7370,7370,1528
|
|
20230724,185100,729062370,7370,7370,7370,7370,0
|
|
20230724,185000,729062370,7370,7370,7370,7370,0
|
|
20230724,184900,729062370,7370,7370,7370,7370,0
|
|
20230724,184800,729062370,7370,7370,7370,7370,0
|
|
20230724,184700,729062370,7370,7370,7370,7370,0
|
|
20230724,184600,729062370,7370,7370,7370,7370,0
|
|
20230724,184500,729062370,7370,7370,7370,7370,0
|
|
20230724,184400,729062370,7370,7370,7370,7370,0
|
|
20230724,184300,729062370,7370,7370,7370,7370,0
|
|
20230724,184200,729062370,7370,7370,7370,7370,0
|
|
20230724,184100,729062370,7370,7370,7370,7370,0
|
|
20230724,184000,729062370,7370,7370,7370,7370,0
|
|
20230724,183900,729062370,7370,7370,7370,7370,0
|
|
20230724,183800,729062370,7370,7370,7370,7370,0
|
|
20230724,183700,729062370,7370,7370,7370,7370,0
|
|
20230724,183600,729062370,7370,7370,7370,7370,0
|
|
20230724,183500,729062370,7370,7370,7370,7370,0
|
|
20230724,183400,729062370,7370,7370,7370,7370,0
|
|
20230724,183300,729062370,7370,7370,7370,7370,0
|
|
20230724,183200,729062370,7370,7370,7370,7370,0
|
|
20230724,183100,729062370,7370,7370,7370,7370,0
|
|
20230724,183000,729062370,7370,7370,7370,7370,0
|
|
20230724,182900,729062370,7370,7370,7370,7370,0
|
|
20230724,182800,729062370,7370,7370,7370,7370,0
|
|
20230724,182700,729062370,7370,7370,7370,7370,0
|
|
20230724,182600,729062370,7370,7370,7370,7370,0
|
|
20230724,182500,729062370,7370,7370,7370,7370,0
|
|
20230724,182400,729062370,7370,7370,7370,7370,0
|
|
20230724,182300,729062370,7370,7370,7370,7370,0
|
|
20230724,182200,729062370,7370,7370,7370,7370,1528
|
|
20230724,182100,729062370,7370,7370,7370,7370,0
|
|
20230724,182000,729062370,7370,7370,7370,7370,0
|
|
20230724,181900,729062370,7370,7370,7370,7370,0
|
|
20230724,181800,729062370,7370,7370,7370,7370,0
|
|
20230724,181700,729062370,7370,7370,7370,7370,0
|
|
20230724,181600,729062370,7370,7370,7370,7370,0
|
|
20230724,181500,729062370,7370,7370,7370,7370,0
|
|
20230724,181400,729062370,7370,7370,7370,7370,0
|
|
20230724,181300,729062370,7370,7370,7370,7370,0
|
|
20230724,181200,729062370,7370,7370,7370,7370,0
|
|
20230724,181100,729062370,7370,7370,7370,7370,0
|
|
20230724,181000,729062370,7370,7370,7370,7370,0
|
|
20230724,180900,729062370,7370,7370,7370,7370,0
|
|
20230724,180800,729062370,7370,7370,7370,7370,0
|
|
20230724,180700,729062370,7370,7370,7370,7370,0
|
|
20230724,180600,729062370,7370,7370,7370,7370,0
|
|
20230724,180500,729062370,7370,7370,7370,7370,0
|
|
20230724,180400,729062370,7370,7370,7370,7370,0
|
|
20230724,180300,729062370,7370,7370,7370,7370,0
|
|
20230724,180200,729062370,7370,7370,7370,7370,0
|
|
20230724,180100,729062370,7370,7370,7370,7370,0
|
|
20230724,180000,729062370,7370,7370,7370,7370,0
|
|
20230724,175900,729062370,7370,7370,7370,7370,0
|
|
20230724,175800,729062370,7370,7370,7370,7370,0
|
|
20230724,175700,729062370,7370,7370,7370,7370,0
|
|
20230724,175600,729062370,7370,7370,7370,7370,0
|
|
20230724,175500,729062370,7370,7370,7370,7370,0
|
|
20230724,175400,729062370,7370,7370,7370,7370,0
|
|
20230724,175300,729062370,7370,7370,7370,7370,0
|
|
20230724,175200,729062370,7370,7370,7370,7370,1528
|
|
20230724,175100,729062370,7370,7370,7370,7370,0
|
|
20230724,175000,729062370,7370,7370,7370,7370,0
|
|
20230724,174900,729062370,7370,7370,7370,7370,0
|
|
20230724,174800,729062370,7370,7370,7370,7370,0
|
|
20230724,174700,729062370,7370,7370,7370,7370,0
|
|
20230724,174600,729062370,7370,7370,7370,7370,0
|
|
20230724,174500,729062370,7370,7370,7370,7370,0
|
|
20230724,174400,729062370,7370,7370,7370,7370,0
|
|
20230724,174300,729062370,7370,7370,7370,7370,0
|
|
20230724,174200,729062370,7370,7370,7370,7370,0
|
|
20230724,174100,729062370,7370,7370,7370,7370,0
|
|
20230724,174000,729062370,7370,7370,7370,7370,0
|
|
20230724,173900,729062370,7370,7370,7370,7370,0
|
|
20230724,173800,729062370,7370,7370,7370,7370,0
|
|
20230724,173700,729062370,7370,7370,7370,7370,0
|
|
20230724,173600,729062370,7370,7370,7370,7370,0
|
|
20230724,173500,729062370,7370,7370,7370,7370,0
|
|
20230724,173400,729062370,7370,7370,7370,7370,0
|
|
20230724,173300,729062370,7370,7370,7370,7370,0
|
|
20230724,173200,729062370,7370,7370,7370,7370,0
|
|
20230724,173100,729062370,7370,7370,7370,7370,0
|
|
20230724,173000,729062370,7370,7370,7370,7370,0
|
|
20230724,172900,729062370,7370,7370,7370,7370,0
|
|
20230724,172800,729062370,7370,7370,7370,7370,0
|
|
20230724,172700,729062370,7370,7370,7370,7370,0
|
|
20230724,172600,729062370,7370,7370,7370,7370,0
|
|
20230724,172500,729062370,7370,7370,7370,7370,0
|
|
20230724,172400,729062370,7370,7370,7370,7370,0
|
|
20230724,172300,729062370,7370,7370,7370,7370,0
|
|
20230724,172200,729062370,7370,7370,7370,7370,1528
|
|
20230724,172100,729062370,7370,7370,7370,7370,0
|
|
20230724,172000,729062370,7370,7370,7370,7370,0
|
|
20230724,171900,729062370,7370,7370,7370,7370,0
|
|
20230724,171800,729062370,7370,7370,7370,7370,0
|
|
20230724,171700,729062370,7370,7370,7370,7370,0
|
|
20230724,171600,729062370,7370,7370,7370,7370,0
|
|
20230724,171500,729062370,7370,7370,7370,7370,0
|
|
20230724,171400,729062370,7370,7370,7370,7370,0
|
|
20230724,171300,729062370,7370,7370,7370,7370,0
|
|
20230724,171200,729062370,7370,7370,7370,7370,0
|
|
20230724,171100,729062370,7370,7370,7370,7370,0
|
|
20230724,171000,729062370,7370,7370,7370,7370,0
|
|
20230724,170900,729062370,7370,7370,7370,7370,0
|
|
20230724,170800,729062370,7370,7370,7370,7370,0
|
|
20230724,170700,729062370,7370,7370,7370,7370,0
|
|
20230724,170600,729062370,7370,7370,7370,7370,0
|
|
20230724,170500,729062370,7370,7370,7370,7370,0
|
|
20230724,170400,729062370,7370,7370,7370,7370,0
|
|
20230724,170300,729062370,7370,7370,7370,7370,0
|
|
20230724,170200,729062370,7370,7370,7370,7370,0
|
|
20230724,170100,729062370,7370,7370,7370,7370,0
|
|
20230724,170000,729062370,7370,7370,7370,7370,0
|
|
20230724,165900,729062370,7370,7370,7370,7370,0
|
|
20230724,165800,729062370,7370,7370,7370,7370,0
|
|
20230724,165700,729062370,7370,7370,7370,7370,0
|
|
20230724,165600,729062370,7370,7370,7370,7370,0
|
|
20230724,165500,729062370,7370,7370,7370,7370,0
|
|
20230724,165400,729062370,7370,7370,7370,7370,0
|
|
20230724,165300,729062370,7370,7370,7370,7370,0
|
|
20230724,165200,729062370,7370,7370,7370,7370,1528
|
|
20230724,165100,729062370,7370,7370,7370,7370,0
|
|
20230724,165000,729062370,7370,7370,7370,7370,0
|
|
20230724,164900,729062370,7370,7370,7370,7370,0
|
|
20230724,164800,729062370,7370,7370,7370,7370,0
|
|
20230724,164700,729062370,7370,7370,7370,7370,0
|
|
20230724,164600,729062370,7370,7370,7370,7370,0
|
|
20230724,164500,729062370,7370,7370,7370,7370,0
|
|
20230724,164400,729062370,7370,7370,7370,7370,0
|
|
20230724,164300,729062370,7370,7370,7370,7370,0
|
|
20230724,164200,729062370,7370,7370,7370,7370,0
|
|
20230724,164100,729062370,7370,7370,7370,7370,0
|
|
20230724,164000,729062370,7370,7370,7370,7370,0
|
|
20230724,163900,729062370,7370,7370,7370,7370,0
|
|
20230724,163800,729062370,7370,7370,7370,7370,0
|
|
20230724,163700,729062370,7370,7370,7370,7370,0
|
|
20230724,163600,729062370,7370,7370,7370,7370,0
|
|
20230724,163500,729062370,7370,7370,7370,7370,0
|
|
20230724,163400,729062370,7370,7370,7370,7370,0
|
|
20230724,163300,729062370,7370,7370,7370,7370,0
|
|
20230724,163200,729062370,7370,7370,7370,7370,0
|
|
20230724,163100,729062370,7370,7370,7370,7370,0
|
|
20230724,163000,729062370,7370,7370,7370,7370,0
|
|
20230724,162900,729062370,7370,7370,7370,7370,0
|
|
20230724,162800,729062370,7370,7370,7370,7370,0
|
|
20230724,162700,729062370,7370,7370,7370,7370,0
|
|
20230724,162600,729062370,7370,7370,7370,7370,0
|
|
20230724,162500,729062370,7370,7370,7370,7370,0
|
|
20230724,162400,729062370,7370,7370,7370,7370,0
|
|
20230724,162300,729062370,7370,7370,7370,7370,0
|
|
20230724,162200,729062370,7370,7370,7370,7370,1528
|
|
20230724,162100,729062370,7370,7370,7370,7370,0
|
|
20230724,162000,729062370,7370,7370,7370,7370,0
|
|
20230724,161900,729062370,7370,7370,7370,7370,0
|
|
20230724,161800,729062370,7370,7370,7370,7370,0
|
|
20230724,161700,729062370,7370,7370,7370,7370,0
|
|
20230724,161600,729062370,7370,7370,7370,7370,0
|
|
20230724,161500,729062370,7370,7370,7370,7370,0
|
|
20230724,161400,729062370,7370,7370,7370,7370,0
|
|
20230724,161300,729062370,7370,7370,7370,7370,0
|
|
20230724,161200,729062370,7370,7370,7370,7370,0
|
|
20230724,161100,729062370,7370,7370,7370,7370,0
|
|
20230724,161000,729062370,7370,7370,7370,7370,0
|
|
20230724,160900,729062370,7370,7370,7370,7370,0
|
|
20230724,160800,729062370,7370,7370,7370,7370,0
|
|
20230724,160700,729062370,7370,7370,7370,7370,0
|
|
20230724,160600,729062370,7370,7370,7370,7370,0
|
|
20230724,160500,729062370,7370,7370,7370,7370,0
|
|
20230724,160400,729062370,7370,7370,7370,7370,0
|
|
20230724,160300,729062370,7370,7370,7370,7370,0
|
|
20230724,160200,729062370,7370,7370,7370,7370,0
|
|
20230724,160100,729062370,7370,7370,7370,7370,0
|
|
20230724,160000,729062370,7370,7370,7370,7370,0
|
|
20230724,155900,729062370,7370,7370,7370,7370,0
|
|
20230724,155800,729062370,7370,7370,7370,7370,0
|
|
20230724,155700,729062370,7370,7370,7370,7370,0
|
|
20230724,155600,729062370,7370,7370,7370,7370,0
|
|
20230724,155500,729062370,7370,7370,7370,7370,0
|
|
20230724,155400,729062370,7370,7370,7370,7370,0
|
|
20230724,155300,729062370,7370,7370,7370,7370,0
|
|
20230724,155200,729062370,7370,7370,7370,7370,1528
|
|
20230724,155100,729062370,7370,7370,7370,7370,0
|
|
20230724,155000,729062370,7370,7370,7370,7370,0
|
|
20230724,154900,729062370,7370,7370,7370,7370,0
|
|
20230724,154800,729062370,7370,7370,7370,7370,0
|
|
20230724,154700,729062370,7370,7370,7370,7370,0
|
|
20230724,154600,729062370,7370,7370,7370,7370,0
|
|
20230724,154500,729062370,7370,7370,7370,7370,0
|
|
20230724,154400,729062370,7370,7370,7370,7370,0
|
|
20230724,154300,729062370,7370,7370,7370,7370,0
|
|
20230724,154200,729062370,7370,7370,7370,7370,0
|
|
20230724,154100,729062370,7370,7370,7370,7370,0
|
|
20230724,154000,729062370,7370,7370,7370,7370,0
|
|
20230724,153900,729062370,7370,7370,7370,7370,0
|
|
20230724,153800,729062370,7370,7370,7370,7370,0
|
|
20230724,153700,729062370,7370,7370,7370,7370,0
|
|
20230724,153600,729062370,7370,7370,7370,7370,0
|
|
20230724,153500,729062370,7370,7370,7370,7370,0
|
|
20230724,153400,729062370,7370,7370,7370,7370,0
|
|
20230724,153300,729062370,7370,7370,7370,7370,0
|
|
20230724,153200,729062370,7370,7370,7370,7370,0
|
|
20230724,153100,729062370,7370,7370,7370,7370,0
|
|
20230724,153000,729062370,7370,7370,7370,7370,1528
|
|
20230724,152900,717801010,7370,7370,7370,7370,0
|
|
20230724,152800,717801010,7370,7370,7370,7370,0
|
|
20230724,152700,717801010,7370,7370,7370,7370,0
|
|
20230724,152600,717801010,7370,7370,7370,7370,0
|
|
20230724,152500,717801010,7370,7370,7370,7370,0
|
|
20230724,152400,717801010,7370,7370,7370,7370,0
|
|
20230724,152300,717801010,7370,7370,7370,7370,0
|
|
20230724,152200,717801010,7370,7370,7370,7370,0
|
|
20230724,152100,717801010,7370,7370,7370,7370,0
|
|
20230724,152000,717801010,7370,7370,7370,7370,0
|
|
20230724,151900,717801010,7370,7400,7400,7370,2783
|
|
20230724,151800,697267980,7400,7400,7400,7400,1
|
|
20230724,151700,697260580,7390,7410,7410,7390,801
|
|
20230724,151600,691341140,7410,7410,7410,7410,600
|
|
20230724,151500,686895140,7400,7410,7410,7400,2
|
|
20230724,151400,686880330,7410,7410,7410,7410,1
|
|
20230724,151300,686872920,7390,7390,7390,7390,100
|
|
20230724,151200,686133920,7400,7400,7400,7400,57
|
|
20230724,151100,685712120,7400,7400,7400,7390,7
|
|
20230724,151000,685660330,7400,7400,7400,7400,0
|
|
20230724,150900,685660330,7400,7400,7400,7400,0
|
|
20230724,150800,685660330,7400,7390,7400,7390,216
|
|
20230724,150700,684062980,7390,7390,7390,7390,1139
|
|
20230724,150600,675645770,7400,7400,7400,7400,19
|
|
20230724,150500,675505170,7400,7400,7400,7400,1371
|
|
20230724,150400,665359770,7400,7400,7400,7400,211
|
|
20230724,150300,663798370,7400,7400,7400,7400,0
|
|
20230724,150200,663798370,7400,7400,7400,7400,0
|
|
20230724,150100,663798370,7400,7400,7400,7400,5
|
|
20230724,150000,663761370,7400,7400,7400,7400,5
|
|
20230724,145900,663724370,7390,7390,7390,7390,500
|
|
20230724,145800,660029370,7390,7390,7400,7390,84
|
|
20230724,145700,659408540,7400,7400,7400,7400,1
|
|
20230724,145600,659401140,7400,7400,7400,7400,8
|
|
20230724,145500,659341940,7390,7390,7390,7390,0
|
|
20230724,145400,659341940,7390,7390,7390,7390,1
|
|
20230724,145300,659334550,7400,7400,7400,7400,689
|
|
20230724,145200,654235950,7400,7410,7410,7400,35
|
|
20230724,145100,653976750,7400,7410,7410,7400,34
|
|
20230724,145000,653725100,7410,7410,7410,7410,20
|
|
20230724,144900,653576900,7400,7400,7400,7400,0
|
|
20230724,144800,653576900,7400,7400,7400,7400,13
|
|
20230724,144700,653480700,7410,7400,7410,7400,10
|
|
20230724,144600,653406690,7400,7400,7400,7400,101
|
|
20230724,144500,652659290,7410,7410,7410,7410,0
|
|
20230724,144400,652659290,7410,7410,7410,7410,1
|
|
20230724,144300,652651880,7400,7410,7410,7400,11
|
|
20230724,144200,652570380,7410,7400,7410,7400,127
|
|
20230724,144100,651629580,7400,7400,7400,7400,25
|
|
20230724,144000,651444580,7410,7410,7410,7410,0
|
|
20230724,143900,651444580,7410,7410,7410,7410,541
|
|
20230724,143800,647435770,7410,7410,7410,7410,27
|
|
20230724,143700,647235700,7400,7400,7400,7400,0
|
|
20230724,143600,647235700,7400,7400,7400,7400,55
|
|
20230724,143500,646828700,7400,7400,7400,7400,0
|
|
20230724,143400,646828700,7400,7400,7400,7400,0
|
|
20230724,143300,646828700,7400,7400,7400,7400,0
|
|
20230724,143200,646828700,7400,7400,7400,7400,2
|
|
20230724,143100,646813900,7400,7400,7400,7400,198
|
|
20230724,143000,645348700,7400,7400,7400,7400,10
|
|
20230724,142900,645274700,7400,7400,7400,7400,608
|
|
20230724,142800,640775500,7400,7400,7400,7400,28
|
|
20230724,142700,640568300,7390,7390,7390,7390,0
|
|
20230724,142600,640568300,7390,7390,7390,7390,500
|
|
20230724,142500,636873300,7390,7390,7390,7390,0
|
|
20230724,142400,636873300,7390,7390,7390,7390,110
|
|
20230724,142300,636060400,7390,7390,7390,7390,30
|
|
20230724,142200,635838700,7390,7390,7390,7390,0
|
|
20230724,142100,635838700,7390,7390,7390,7390,0
|
|
20230724,142000,635838700,7390,7390,7390,7390,0
|
|
20230724,141900,635838700,7390,7400,7400,7390,8
|
|
20230724,141800,635779570,7400,7400,7400,7400,1
|
|
20230724,141700,635772170,7400,7400,7400,7400,10
|
|
20230724,141600,635698170,7400,7400,7400,7400,43
|
|
20230724,141500,635379970,7400,7400,7400,7400,0
|
|
20230724,141400,635379970,7400,7400,7400,7400,0
|
|
20230724,141300,635379970,7400,7400,7400,7400,101
|
|
20230724,141200,634632570,7400,7410,7410,7400,3007
|
|
20230724,141100,612372500,7420,7410,7420,7400,201
|
|
20230724,141000,610883170,7410,7410,7410,7410,122
|
|
20230724,140900,609979150,7410,7400,7410,7400,6
|
|
20230724,140800,609934700,7400,7410,7410,7400,646
|
|
20230724,140700,605153330,7410,7410,7410,7410,0
|
|
20230724,140600,605153330,7410,7410,7410,7410,10
|
|
20230724,140500,605079230,7410,7410,7410,7410,30
|
|
20230724,140400,604856930,7410,7420,7420,7410,401
|
|
20230724,140300,601885510,7420,7420,7420,7420,2
|
|
20230724,140200,601870670,7420,7420,7420,7420,0
|
|
20230724,140100,601870670,7420,7410,7420,7410,42
|
|
20230724,140000,601559440,7410,7410,7410,7410,450
|
|
20230724,135900,598224940,7420,7420,7420,7420,0
|
|
20230724,135800,598224940,7420,7420,7420,7420,1
|
|
20230724,135700,598217520,7420,7420,7420,7420,0
|
|
20230724,135600,598217520,7420,7410,7420,7410,84
|
|
20230724,135500,597594380,7410,7420,7420,7410,130
|
|
20230724,135400,596630080,7410,7410,7420,7410,562
|
|
20230724,135300,592465650,7410,7410,7410,7410,6
|
|
20230724,135200,592421190,7420,7420,7420,7420,75
|
|
20230724,135100,591864690,7420,7420,7420,7420,5
|
|
20230724,135000,591827590,7410,7410,7410,7410,0
|
|
20230724,134900,591827590,7410,7410,7410,7410,10
|
|
20230724,134800,591753490,7420,7420,7420,7420,1
|
|
20230724,134700,591746070,7410,7410,7410,7410,5
|
|
20230724,134600,591709020,7410,7410,7410,7410,7
|
|
20230724,134500,591657150,7420,7420,7420,7420,2
|
|
20230724,134400,591642310,7420,7420,7420,7420,0
|
|
20230724,134300,591642310,7420,7410,7420,7410,105
|
|
20230724,134200,590864230,7410,7420,7420,7410,237
|
|
20230724,134100,589108050,7410,7410,7410,7410,0
|
|
20230724,134000,589108050,7410,7410,7410,7410,307
|
|
20230724,133900,586833180,7410,7410,7410,7410,0
|
|
20230724,133800,586833180,7410,7410,7410,7410,0
|
|
20230724,133700,586833180,7410,7410,7410,7410,0
|
|
20230724,133600,586833180,7410,7410,7410,7410,235
|
|
20230724,133500,585091830,7420,7420,7420,7420,1524
|
|
20230724,133400,573783750,7420,7410,7420,7410,90
|
|
20230724,133300,573116840,7410,7410,7410,7410,28
|
|
20230724,133200,572909360,7410,7420,7420,7410,1015
|
|
20230724,133100,565388160,7410,7410,7410,7410,0
|
|
20230724,133000,565388160,7410,7410,7410,7410,0
|
|
20230724,132900,565388160,7410,7410,7410,7410,0
|
|
20230724,132800,565388160,7410,7410,7410,7410,0
|
|
20230724,132700,565388160,7410,7410,7410,7410,0
|
|
20230724,132600,565388160,7410,7410,7410,7410,210
|
|
20230724,132500,563832060,7420,7420,7420,7420,1
|
|
20230724,132400,563824640,7420,7420,7420,7420,101
|
|
20230724,132300,563075220,7410,7410,7410,7410,3
|
|
20230724,132200,563052990,7420,7420,7420,7420,13
|
|
20230724,132100,562956530,7420,7410,7420,7410,3
|
|
20230724,132000,562934290,7410,7410,7410,7410,25
|
|
20230724,131900,562749040,7410,7410,7410,7410,0
|
|
20230724,131800,562749040,7410,7410,7410,7410,66
|
|
20230724,131700,562259980,7410,7410,7410,7410,126
|
|
20230724,131600,561326320,7410,7410,7410,7410,5
|
|
20230724,131500,561289270,7410,7410,7410,7410,17
|
|
20230724,131400,561163300,7410,7410,7410,7410,0
|
|
20230724,131300,561163300,7410,7410,7410,7410,555
|
|
20230724,131200,557050750,7420,7420,7420,7420,5
|
|
20230724,131100,557013650,7420,7420,7420,7420,267
|
|
20230724,131000,555032510,7420,7420,7420,7420,3
|
|
20230724,130900,555010250,7430,7430,7430,7430,0
|
|
20230724,130800,555010250,7430,7430,7430,7430,2
|
|
20230724,130700,554995390,7430,7430,7430,7430,40
|
|
20230724,130600,554698190,7430,7430,7430,7430,0
|
|
20230724,130500,554698190,7430,7430,7430,7430,0
|
|
20230724,130400,554698190,7430,7430,7430,7430,2
|
|
20230724,130300,554683330,7430,7420,7430,7420,340
|
|
20230724,130200,552158630,7430,7430,7430,7430,51
|
|
20230724,130100,551779700,7430,7430,7430,7430,0
|
|
20230724,130000,551779700,7430,7430,7430,7430,1
|
|
20230724,125900,551772270,7430,7430,7430,7430,0
|
|
20230724,125800,551772270,7430,7430,7430,7430,60
|
|
20230724,125700,551326470,7410,7410,7410,7410,10
|
|
20230724,125600,551252370,7430,7430,7430,7430,12
|
|
20230724,125500,551163210,7410,7410,7410,7410,0
|
|
20230724,125400,551163210,7410,7410,7410,7410,15
|
|
20230724,125300,551052060,7400,7400,7410,7400,1279
|
|
20230724,125200,541587270,7410,7420,7420,7410,324
|
|
20230724,125100,539186350,7430,7430,7430,7430,0
|
|
20230724,125000,539186350,7430,7430,7430,7430,50
|
|
20230724,124900,538814850,7430,7430,7430,7430,0
|
|
20230724,124800,538814850,7430,7430,7430,7430,1
|
|
20230724,124700,538807420,7430,7430,7430,7430,0
|
|
20230724,124600,538807420,7430,7430,7430,7430,0
|
|
20230724,124500,538807420,7430,7410,7430,7410,2
|
|
20230724,124400,538792580,7410,7430,7430,7410,2
|
|
20230724,124300,538777740,7430,7430,7430,7430,0
|
|
20230724,124200,538777740,7430,7420,7430,7420,130
|
|
20230724,124100,537813000,7420,7420,7420,7420,158
|
|
20230724,124000,536640640,7420,7420,7420,7420,11
|
|
20230724,123900,536559020,7420,7420,7420,7420,0
|
|
20230724,123800,536559020,7420,7420,7420,7420,40
|
|
20230724,123700,536262220,7420,7420,7420,7420,27
|
|
20230724,123600,536061880,7420,7410,7420,7400,571
|
|
20230724,123500,531835730,7410,7420,7420,7410,1158
|
|
20230724,123400,523253950,7410,7420,7420,7410,408
|
|
20230724,123300,520230520,7420,7420,7420,7420,11
|
|
20230724,123200,520148900,7420,7420,7420,7420,0
|
|
20230724,123100,520148900,7420,7420,7420,7420,59
|
|
20230724,123000,519711120,7420,7420,7420,7420,8
|
|
20230724,122900,519651760,7420,7410,7420,7410,25
|
|
20230724,122800,519466480,7420,7420,7420,7420,15
|
|
20230724,122700,519355180,7420,7420,7420,7420,2313
|
|
20230724,122600,502192720,7430,7420,7430,7420,103
|
|
20230724,122500,501428060,7420,7440,7440,7420,1438
|
|
20230724,122400,490744700,7440,7440,7440,7440,101
|
|
20230724,122300,489993260,7450,7450,7450,7450,400
|
|
20230724,122200,487013260,7440,7460,7460,7440,994
|
|
20230724,122100,479617870,7440,7440,7440,7440,0
|
|
20230724,122000,479617870,7440,7440,7440,7440,0
|
|
20230724,121900,479617870,7440,7450,7450,7440,796
|
|
20230724,121800,473688670,7450,7450,7450,7450,0
|
|
20230724,121700,473688670,7450,7450,7450,7450,0
|
|
20230724,121600,473688670,7450,7450,7450,7450,0
|
|
20230724,121500,473688670,7450,7450,7450,7450,0
|
|
20230724,121400,473688670,7450,7450,7450,7450,0
|
|
20230724,121300,473688670,7450,7450,7450,7450,0
|
|
20230724,121200,473688670,7450,7450,7450,7450,0
|
|
20230724,121100,473688670,7450,7450,7450,7450,0
|
|
20230724,121000,473688670,7450,7450,7450,7450,64
|
|
20230724,120900,473211870,7450,7450,7450,7450,936
|
|
20230724,120800,466238670,7460,7460,7460,7460,1
|
|
20230724,120700,466231210,7460,7450,7460,7450,8
|
|
20230724,120600,466171570,7450,7450,7450,7450,51
|
|
20230724,120500,465791620,7450,7450,7460,7450,352
|
|
20230724,120400,463168720,7450,7450,7450,7450,50
|
|
20230724,120300,462796220,7460,7460,7460,7460,63
|
|
20230724,120200,462326240,7460,7460,7460,7460,100
|
|
20230724,120100,461580240,7450,7450,7450,7450,1
|
|
20230724,120000,461572790,7450,7460,7460,7450,108
|
|
20230724,115900,460768110,7460,7460,7460,7460,148
|
|
20230724,115800,459664030,7460,7460,7460,7460,109
|
|
20230724,115700,458850890,7460,7460,7460,7460,219
|
|
20230724,115600,457217150,7480,7480,7480,7480,38
|
|
20230724,115500,456932910,7480,7460,7480,7460,263
|
|
20230724,115400,454969970,7460,7460,7460,7460,0
|
|
20230724,115300,454969970,7460,7460,7460,7460,3
|
|
20230724,115200,454947590,7460,7460,7460,7460,1
|
|
20230724,115100,454940130,7450,7450,7450,7450,1
|
|
20230724,115000,454932680,7480,7480,7480,7480,0
|
|
20230724,114900,454932680,7480,7480,7480,7480,2
|
|
20230724,114800,454917720,7450,7450,7450,7450,0
|
|
20230724,114700,454917720,7450,7450,7450,7450,0
|
|
20230724,114600,454917720,7450,7450,7450,7450,125
|
|
20230724,114500,453986470,7440,7440,7440,7440,0
|
|
20230724,114400,453986470,7440,7440,7440,7440,0
|
|
20230724,114300,453986470,7440,7440,7440,7440,1000
|
|
20230724,114200,446546470,7440,7460,7460,7440,3091
|
|
20230724,114100,423514170,7480,7480,7480,7480,1
|
|
20230724,114000,423506690,7460,7460,7460,7460,0
|
|
20230724,113900,423506690,7460,7460,7460,7460,0
|
|
20230724,113800,423506690,7460,7460,7460,7460,0
|
|
20230724,113700,423506690,7460,7460,7460,7460,0
|
|
20230724,113600,423506690,7460,7460,7460,7460,211
|
|
20230724,113500,421932630,7460,7460,7460,7460,1
|
|
20230724,113400,421925170,7460,7460,7460,7460,0
|
|
20230724,113300,421925170,7460,7460,7460,7460,2
|
|
20230724,113200,421910250,7460,7460,7460,7460,244
|
|
20230724,113100,420090010,7460,7460,7460,7460,0
|
|
20230724,113000,420090010,7460,7460,7460,7460,50
|
|
20230724,112900,419717010,7450,7450,7450,7450,0
|
|
20230724,112800,419717010,7450,7450,7450,7450,0
|
|
20230724,112700,419717010,7450,7450,7450,7450,205
|
|
20230724,112600,418189760,7450,7450,7450,7450,0
|
|
20230724,112500,418189760,7450,7450,7450,7450,242
|
|
20230724,112400,416386860,7450,7450,7450,7440,12
|
|
20230724,112300,416297500,7450,7440,7450,7440,79
|
|
20230724,112200,415709000,7460,7430,7460,7430,687
|
|
20230724,112100,410604560,7430,7430,7480,7430,5
|
|
20230724,112000,410567340,7430,7480,7480,7430,3348
|
|
20230724,111900,385641320,7480,7500,7500,7480,660
|
|
20230724,111800,380702760,7500,7500,7500,7500,0
|
|
20230724,111700,380702760,7500,7490,7500,7490,168
|
|
20230724,111600,379442940,7490,7490,7490,7490,88
|
|
20230724,111500,378783820,7490,7490,7490,7490,164
|
|
20230724,111400,377555460,7490,7490,7490,7480,981
|
|
20230724,111300,370215880,7490,7490,7490,7490,52
|
|
20230724,111200,369826400,7500,7500,7500,7500,0
|
|
20230724,111100,369826400,7500,7500,7500,7500,1
|
|
20230724,111000,369818900,7500,7490,7500,7490,3
|
|
20230724,110900,369796420,7480,7480,7480,7480,0
|
|
20230724,110800,369796420,7480,7500,7500,7480,74
|
|
20230724,110700,369241860,7500,7500,7500,7500,50
|
|
20230724,110600,368866860,7500,7490,7500,7490,8
|
|
20230724,110500,368806880,7490,7490,7490,7490,60
|
|
20230724,110400,368357480,7490,7490,7490,7490,552
|
|
20230724,110300,364223000,7490,7490,7490,7490,4195
|
|
20230724,110200,332802450,7500,7500,7500,7500,2239
|
|
20230724,110100,316009950,7500,7500,7500,7500,523
|
|
20230724,110000,312087450,7500,7500,7500,7500,0
|
|
20230724,105900,312087450,7500,7510,7510,7500,1992
|
|
20230724,105800,297146140,7500,7500,7510,7500,984
|
|
20230724,105700,289766090,7500,7500,7500,7500,30
|
|
20230724,105600,289541090,7510,7500,7510,7500,79
|
|
20230724,105500,288948540,7500,7500,7500,7500,11
|
|
20230724,105400,288866040,7500,7500,7500,7500,42
|
|
20230724,105300,288551040,7500,7500,7500,7500,160
|
|
20230724,105200,287351040,7500,7520,7520,7500,2800
|
|
20230724,105100,266331830,7540,7540,7540,7540,0
|
|
20230724,105000,266331830,7540,7540,7540,7540,0
|
|
20230724,104900,266331830,7540,7540,7540,7540,0
|
|
20230724,104800,266331830,7540,7540,7540,7540,19
|
|
20230724,104700,266188570,7540,7540,7540,7520,206
|
|
20230724,104600,264636730,7520,7520,7520,7520,0
|
|
20230724,104500,264636730,7520,7520,7520,7520,1
|
|
20230724,104400,264629210,7520,7520,7520,7520,70
|
|
20230724,104300,264102810,7540,7540,7540,7540,1
|
|
20230724,104200,264095270,7540,7540,7540,7540,0
|
|
20230724,104100,264095270,7540,7540,7540,7540,23
|
|
20230724,104000,263921850,7540,7530,7540,7530,7
|
|
20230724,103900,263869080,7520,7520,7520,7520,82
|
|
20230724,103800,263252440,7540,7540,7540,7540,0
|
|
20230724,103700,263252440,7540,7540,7540,7540,11
|
|
20230724,103600,263169500,7540,7540,7540,7520,101
|
|
20230724,103500,262409240,7540,7540,7540,7540,23
|
|
20230724,103400,262235820,7540,7540,7540,7530,35
|
|
20230724,103300,261971930,7540,7540,7540,7540,166
|
|
20230724,103200,260720290,7540,7540,7540,7530,99
|
|
20230724,103100,259974300,7540,7530,7540,7530,20
|
|
20230724,103000,259823690,7530,7530,7530,7530,702
|
|
20230724,102900,254537630,7530,7530,7530,7530,309
|
|
20230724,102800,252210860,7530,7530,7530,7530,113
|
|
20230724,102700,251359970,7530,7530,7530,7530,69
|
|
20230724,102600,250840400,7530,7540,7540,7530,343
|
|
20230724,102500,248254190,7540,7540,7540,7540,0
|
|
20230724,102400,248254190,7540,7530,7540,7530,119
|
|
20230724,102300,247358110,7530,7510,7530,7510,101
|
|
20230724,102200,246599580,7510,7510,7510,7510,0
|
|
20230724,102100,246599580,7510,7510,7510,7510,0
|
|
20230724,102000,246599580,7510,7510,7510,7510,100
|
|
20230724,101900,245848580,7510,7510,7510,7510,0
|
|
20230724,101800,245848580,7510,7520,7520,7510,256
|
|
20230724,101700,243925770,7530,7530,7530,7530,6
|
|
20230724,101600,243880590,7520,7520,7520,7520,1
|
|
20230724,101500,243873070,7540,7510,7540,7510,4
|
|
20230724,101400,243842970,7520,7520,7520,7520,1
|
|
20230724,101300,243835450,7520,7520,7520,7520,659
|
|
20230724,101200,238879770,7510,7500,7510,7500,245
|
|
20230724,101100,237042260,7500,7500,7500,7500,139
|
|
20230724,101000,235999760,7500,7520,7520,7500,752
|
|
20230724,100900,230355760,7520,7500,7520,7500,260
|
|
20230724,100800,228400760,7500,7500,7500,7500,1452
|
|
20230724,100700,217510760,7480,7490,7490,7480,183
|
|
20230724,100600,216141660,7490,7500,7500,7490,1436
|
|
20230724,100500,205373050,7510,7510,7520,7510,177
|
|
20230724,100400,204043770,7510,7530,7530,7510,335
|
|
20230724,100300,201523410,7540,7540,7540,7540,7
|
|
20230724,100200,201470630,7540,7540,7540,7540,0
|
|
20230724,100100,201470630,7540,7540,7540,7540,1
|
|
20230724,100000,201463090,7540,7540,7540,7540,50
|
|
20230724,095900,201086090,7540,7540,7540,7540,0
|
|
20230724,095800,201086090,7540,7530,7540,7530,12
|
|
20230724,095700,200995720,7520,7520,7520,7520,1
|
|
20230724,095600,200988200,7520,7520,7520,7520,58
|
|
20230724,095500,200552040,7520,7520,7520,7520,0
|
|
20230724,095400,200552040,7520,7520,7520,7520,0
|
|
20230724,095300,200552040,7520,7520,7520,7520,0
|
|
20230724,095200,200552040,7520,7520,7520,7520,5
|
|
20230724,095100,200514440,7520,7520,7520,7520,500
|
|
20230724,095000,196754440,7520,7520,7520,7520,200
|
|
20230724,094900,195250440,7520,7520,7520,7520,0
|
|
20230724,094800,195250440,7520,7520,7520,7520,0
|
|
20230724,094700,195250440,7520,7490,7520,7490,669
|
|
20230724,094600,190239570,7490,7490,7490,7490,236
|
|
20230724,094500,188471930,7490,7490,7490,7490,8
|
|
20230724,094400,188412010,7500,7500,7500,7500,526
|
|
20230724,094300,184467010,7490,7500,7500,7490,550
|
|
20230724,094200,180347480,7490,7490,7490,7490,15
|
|
20230724,094100,180235130,7490,7500,7500,7490,79
|
|
20230724,094000,179643400,7490,7510,7520,7490,1741
|
|
20230724,093900,166589450,7510,7510,7510,7510,36
|
|
20230724,093800,166319090,7510,7500,7510,7500,154
|
|
20230724,093700,165163750,7500,7500,7510,7500,1718
|
|
20230724,093600,152274700,7490,7500,7500,7490,558
|
|
20230724,093500,148093730,7500,7490,7500,7490,559
|
|
20230724,093400,143906810,7500,7500,7500,7490,1062
|
|
20230724,093300,135941940,7500,7510,7510,7500,202
|
|
20230724,093200,134426680,7510,7510,7510,7510,104
|
|
20230724,093100,133645640,7510,7510,7510,7510,1
|
|
20230724,093000,133638130,7500,7490,7500,7480,675
|
|
20230724,092900,128576090,7490,7490,7500,7480,284
|
|
20230724,092800,126448840,7500,7500,7520,7500,1193
|
|
20230724,092700,117500720,7520,7520,7530,7500,1392
|
|
20230724,092600,107050130,7530,7540,7540,7520,1057
|
|
20230724,092500,99095780,7540,7540,7550,7540,484
|
|
20230724,092400,95445210,7540,7540,7550,7540,584
|
|
20230724,092300,91041750,7540,7540,7550,7540,571
|
|
20230724,092200,86736390,7550,7550,7550,7550,142
|
|
20230724,092100,85664290,7550,7550,7550,7550,0
|
|
20230724,092000,85664290,7550,7550,7550,7550,101
|
|
20230724,091900,84901740,7540,7540,7540,7540,0
|
|
20230724,091800,84901740,7540,7550,7580,7540,679
|
|
20230724,091700,79775340,7560,7560,7580,7560,674
|
|
20230724,091600,74679680,7560,7560,7560,7560,327
|
|
20230724,091500,72207560,7560,7560,7560,7560,15
|
|
20230724,091400,72094160,7560,7570,7570,7560,29
|
|
20230724,091300,71874820,7570,7560,7580,7560,119
|
|
20230724,091200,70974020,7560,7560,7560,7560,85
|
|
20230724,091100,70331420,7560,7570,7570,7560,1232
|
|
20230724,091000,61017490,7570,7610,7610,7570,448
|
|
20230724,090900,57624160,7610,7590,7610,7570,720
|
|
20230724,090800,52160570,7620,7610,7620,7590,925
|
|
20230724,090700,45129040,7610,7610,7610,7610,637
|
|
20230724,090600,40281470,7620,7620,7620,7620,308
|
|
20230724,090500,37934510,7620,7620,7620,7620,65
|
|
20230724,090400,37439210,7620,7690,7690,7620,1968
|
|
20230724,090300,22397490,7700,7660,7700,7640,307
|
|
20230724,090200,20050490,7670,7670,7670,7670,168
|
|
20230724,090100,18761930,7670,7650,7670,7650,470
|
|
20230724,090000,15159030,7650,7670,7670,7650,1977
|