657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195400,2296709980,3580,3580,3580,3580,13643
|
|
20230724,195300,2296709980,3580,3580,3580,3580,0
|
|
20230724,195200,2296709980,3580,3580,3580,3580,0
|
|
20230724,195100,2296709980,3580,3580,3580,3580,0
|
|
20230724,195000,2296709980,3580,3580,3580,3580,0
|
|
20230724,194900,2296709980,3580,3580,3580,3580,0
|
|
20230724,194800,2296709980,3580,3580,3580,3580,0
|
|
20230724,194700,2296709980,3580,3580,3580,3580,0
|
|
20230724,194600,2296709980,3580,3580,3580,3580,0
|
|
20230724,194500,2296709980,3580,3580,3580,3580,0
|
|
20230724,194400,2296709980,3580,3580,3580,3580,0
|
|
20230724,194300,2296709980,3580,3580,3580,3580,0
|
|
20230724,194200,2296709980,3580,3580,3580,3580,0
|
|
20230724,194100,2296709980,3580,3580,3580,3580,0
|
|
20230724,194000,2296709980,3580,3580,3580,3580,0
|
|
20230724,193900,2296709980,3580,3580,3580,3580,0
|
|
20230724,193800,2296709980,3580,3580,3580,3580,0
|
|
20230724,193700,2296709980,3580,3580,3580,3580,0
|
|
20230724,193600,2296709980,3580,3580,3580,3580,0
|
|
20230724,193500,2296709980,3580,3580,3580,3580,0
|
|
20230724,193400,2296709980,3580,3580,3580,3580,0
|
|
20230724,193300,2296709980,3580,3580,3580,3580,0
|
|
20230724,193200,2296709980,3580,3580,3580,3580,0
|
|
20230724,193100,2296709980,3580,3580,3580,3580,0
|
|
20230724,193000,2296709980,3580,3580,3580,3580,0
|
|
20230724,192900,2296709980,3580,3580,3580,3580,0
|
|
20230724,192800,2296709980,3580,3580,3580,3580,0
|
|
20230724,192700,2296709980,3580,3580,3580,3580,0
|
|
20230724,192600,2296709980,3580,3580,3580,3580,0
|
|
20230724,192500,2296709980,3580,3580,3580,3580,0
|
|
20230724,192400,2296709980,3580,3580,3580,3580,13643
|
|
20230724,192300,2296709980,3580,3580,3580,3580,0
|
|
20230724,192200,2296709980,3580,3580,3580,3580,0
|
|
20230724,192100,2296709980,3580,3580,3580,3580,0
|
|
20230724,192000,2296709980,3580,3580,3580,3580,0
|
|
20230724,191900,2296709980,3580,3580,3580,3580,0
|
|
20230724,191800,2296709980,3580,3580,3580,3580,0
|
|
20230724,191700,2296709980,3580,3580,3580,3580,0
|
|
20230724,191600,2296709980,3580,3580,3580,3580,0
|
|
20230724,191500,2296709980,3580,3580,3580,3580,0
|
|
20230724,191400,2296709980,3580,3580,3580,3580,0
|
|
20230724,191300,2296709980,3580,3580,3580,3580,0
|
|
20230724,191200,2296709980,3580,3580,3580,3580,0
|
|
20230724,191100,2296709980,3580,3580,3580,3580,0
|
|
20230724,191000,2296709980,3580,3580,3580,3580,0
|
|
20230724,190900,2296709980,3580,3580,3580,3580,0
|
|
20230724,190800,2296709980,3580,3580,3580,3580,0
|
|
20230724,190700,2296709980,3580,3580,3580,3580,0
|
|
20230724,190600,2296709980,3580,3580,3580,3580,0
|
|
20230724,190500,2296709980,3580,3580,3580,3580,0
|
|
20230724,190400,2296709980,3580,3580,3580,3580,0
|
|
20230724,190300,2296709980,3580,3580,3580,3580,0
|
|
20230724,190200,2296709980,3580,3580,3580,3580,0
|
|
20230724,190100,2296709980,3580,3580,3580,3580,0
|
|
20230724,190000,2296709980,3580,3580,3580,3580,0
|
|
20230724,185900,2296709980,3580,3580,3580,3580,0
|
|
20230724,185800,2296709980,3580,3580,3580,3580,0
|
|
20230724,185700,2296709980,3580,3580,3580,3580,0
|
|
20230724,185600,2296709980,3580,3580,3580,3580,0
|
|
20230724,185500,2296709980,3580,3580,3580,3580,0
|
|
20230724,185400,2296709980,3580,3580,3580,3580,13643
|
|
20230724,185300,2296709980,3580,3580,3580,3580,0
|
|
20230724,185200,2296709980,3580,3580,3580,3580,0
|
|
20230724,185100,2296709980,3580,3580,3580,3580,0
|
|
20230724,185000,2296709980,3580,3580,3580,3580,0
|
|
20230724,184900,2296709980,3580,3580,3580,3580,0
|
|
20230724,184800,2296709980,3580,3580,3580,3580,0
|
|
20230724,184700,2296709980,3580,3580,3580,3580,0
|
|
20230724,184600,2296709980,3580,3580,3580,3580,0
|
|
20230724,184500,2296709980,3580,3580,3580,3580,0
|
|
20230724,184400,2296709980,3580,3580,3580,3580,0
|
|
20230724,184300,2296709980,3580,3580,3580,3580,0
|
|
20230724,184200,2296709980,3580,3580,3580,3580,0
|
|
20230724,184100,2296709980,3580,3580,3580,3580,0
|
|
20230724,184000,2296709980,3580,3580,3580,3580,0
|
|
20230724,183900,2296709980,3580,3580,3580,3580,0
|
|
20230724,183800,2296709980,3580,3580,3580,3580,0
|
|
20230724,183700,2296709980,3580,3580,3580,3580,0
|
|
20230724,183600,2296709980,3580,3580,3580,3580,0
|
|
20230724,183500,2296709980,3580,3580,3580,3580,0
|
|
20230724,183400,2296709980,3580,3580,3580,3580,0
|
|
20230724,183300,2296709980,3580,3580,3580,3580,0
|
|
20230724,183200,2296709980,3580,3580,3580,3580,0
|
|
20230724,183100,2296709980,3580,3580,3580,3580,0
|
|
20230724,183000,2296709980,3580,3580,3580,3580,0
|
|
20230724,182900,2296709980,3580,3580,3580,3580,0
|
|
20230724,182800,2296709980,3580,3580,3580,3580,0
|
|
20230724,182700,2296709980,3580,3580,3580,3580,0
|
|
20230724,182600,2296709980,3580,3580,3580,3580,0
|
|
20230724,182500,2296709980,3580,3580,3580,3580,0
|
|
20230724,182400,2296709980,3580,3580,3580,3580,13643
|
|
20230724,182300,2296709980,3580,3580,3580,3580,0
|
|
20230724,182200,2296709980,3580,3580,3580,3580,0
|
|
20230724,182100,2296709980,3580,3580,3580,3580,0
|
|
20230724,182000,2296709980,3580,3580,3580,3580,0
|
|
20230724,181900,2296709980,3580,3580,3580,3580,0
|
|
20230724,181800,2296709980,3580,3580,3580,3580,0
|
|
20230724,181700,2296709980,3580,3580,3580,3580,0
|
|
20230724,181600,2296709980,3580,3580,3580,3580,0
|
|
20230724,181500,2296709980,3580,3580,3580,3580,0
|
|
20230724,181400,2296709980,3580,3580,3580,3580,0
|
|
20230724,181300,2296709980,3580,3580,3580,3580,0
|
|
20230724,181200,2296709980,3580,3580,3580,3580,0
|
|
20230724,181100,2296709980,3580,3580,3580,3580,0
|
|
20230724,181000,2296709980,3580,3580,3580,3580,0
|
|
20230724,180900,2296709980,3580,3580,3580,3580,0
|
|
20230724,180800,2296709980,3580,3580,3580,3580,0
|
|
20230724,180700,2296709980,3580,3580,3580,3580,0
|
|
20230724,180600,2296709980,3580,3580,3580,3580,0
|
|
20230724,180500,2296709980,3580,3580,3580,3580,0
|
|
20230724,180400,2296709980,3580,3580,3580,3580,0
|
|
20230724,180300,2296709980,3580,3580,3580,3580,0
|
|
20230724,180200,2296709980,3580,3580,3580,3580,0
|
|
20230724,180100,2296709980,3580,3580,3580,3580,0
|
|
20230724,180000,2296709980,3580,3580,3580,3580,0
|
|
20230724,175900,2296709980,3580,3580,3580,3580,0
|
|
20230724,175800,2296709980,3580,3580,3580,3580,0
|
|
20230724,175700,2296709980,3580,3580,3580,3580,0
|
|
20230724,175600,2296709980,3580,3580,3580,3580,0
|
|
20230724,175500,2296709980,3580,3580,3580,3580,0
|
|
20230724,175400,2296709980,3580,3580,3580,3580,13643
|
|
20230724,175300,2296709980,3580,3580,3580,3580,0
|
|
20230724,175200,2296709980,3580,3580,3580,3580,0
|
|
20230724,175100,2296709980,3580,3580,3580,3580,0
|
|
20230724,175000,2296709980,3580,3580,3580,3580,0
|
|
20230724,174900,2296709980,3580,3580,3580,3580,0
|
|
20230724,174800,2296709980,3580,3580,3580,3580,0
|
|
20230724,174700,2296709980,3580,3580,3580,3580,0
|
|
20230724,174600,2296709980,3580,3580,3580,3580,0
|
|
20230724,174500,2296709980,3580,3580,3580,3580,0
|
|
20230724,174400,2296709980,3580,3580,3580,3580,0
|
|
20230724,174300,2296709980,3580,3580,3580,3580,0
|
|
20230724,174200,2296709980,3580,3580,3580,3580,0
|
|
20230724,174100,2296709980,3580,3580,3580,3580,0
|
|
20230724,174000,2296709980,3580,3580,3580,3580,0
|
|
20230724,173900,2296709980,3580,3580,3580,3580,0
|
|
20230724,173800,2296709980,3580,3580,3580,3580,0
|
|
20230724,173700,2296709980,3580,3580,3580,3580,0
|
|
20230724,173600,2296709980,3580,3580,3580,3580,0
|
|
20230724,173500,2296709980,3580,3580,3580,3580,0
|
|
20230724,173400,2296709980,3580,3580,3580,3580,0
|
|
20230724,173300,2296709980,3580,3580,3580,3580,0
|
|
20230724,173200,2296709980,3580,3580,3580,3580,0
|
|
20230724,173100,2296709980,3580,3580,3580,3580,0
|
|
20230724,173000,2296709980,3580,3580,3580,3580,0
|
|
20230724,172900,2296709980,3580,3580,3580,3580,0
|
|
20230724,172800,2296709980,3580,3580,3580,3580,0
|
|
20230724,172700,2296709980,3580,3580,3580,3580,0
|
|
20230724,172600,2296709980,3580,3580,3580,3580,0
|
|
20230724,172500,2296709980,3580,3580,3580,3580,0
|
|
20230724,172400,2296709980,3580,3580,3580,3580,13643
|
|
20230724,172300,2296709980,3580,3580,3580,3580,0
|
|
20230724,172200,2296709980,3580,3580,3580,3580,0
|
|
20230724,172100,2296709980,3580,3580,3580,3580,0
|
|
20230724,172000,2296709980,3580,3580,3580,3580,0
|
|
20230724,171900,2296709980,3580,3580,3580,3580,0
|
|
20230724,171800,2296709980,3580,3580,3580,3580,0
|
|
20230724,171700,2296709980,3580,3580,3580,3580,0
|
|
20230724,171600,2296709980,3580,3580,3580,3580,0
|
|
20230724,171500,2296709980,3580,3580,3580,3580,0
|
|
20230724,171400,2296709980,3580,3580,3580,3580,0
|
|
20230724,171300,2296709980,3580,3580,3580,3580,0
|
|
20230724,171200,2296709980,3580,3580,3580,3580,0
|
|
20230724,171100,2296709980,3580,3580,3580,3580,0
|
|
20230724,171000,2296709980,3580,3580,3580,3580,0
|
|
20230724,170900,2296709980,3580,3580,3580,3580,0
|
|
20230724,170800,2296709980,3580,3580,3580,3580,0
|
|
20230724,170700,2296709980,3580,3580,3580,3580,0
|
|
20230724,170600,2296709980,3580,3580,3580,3580,0
|
|
20230724,170500,2296709980,3580,3580,3580,3580,0
|
|
20230724,170400,2296709980,3580,3580,3580,3580,0
|
|
20230724,170300,2296709980,3580,3580,3580,3580,0
|
|
20230724,170200,2296709980,3580,3580,3580,3580,0
|
|
20230724,170100,2296709980,3580,3580,3580,3580,0
|
|
20230724,170000,2296709980,3580,3580,3580,3580,0
|
|
20230724,165900,2296709980,3580,3580,3580,3580,0
|
|
20230724,165800,2296709980,3580,3580,3580,3580,0
|
|
20230724,165700,2296709980,3580,3580,3580,3580,0
|
|
20230724,165600,2296709980,3580,3580,3580,3580,0
|
|
20230724,165500,2296709980,3580,3580,3580,3580,0
|
|
20230724,165400,2296709980,3580,3580,3580,3580,13643
|
|
20230724,165300,2296709980,3580,3580,3580,3580,0
|
|
20230724,165200,2296709980,3580,3580,3580,3580,0
|
|
20230724,165100,2296709980,3580,3580,3580,3580,0
|
|
20230724,165000,2296709980,3580,3580,3580,3580,0
|
|
20230724,164900,2296709980,3580,3580,3580,3580,0
|
|
20230724,164800,2296709980,3580,3580,3580,3580,0
|
|
20230724,164700,2296709980,3580,3580,3580,3580,0
|
|
20230724,164600,2296709980,3580,3580,3580,3580,0
|
|
20230724,164500,2296709980,3580,3580,3580,3580,0
|
|
20230724,164400,2296709980,3580,3580,3580,3580,0
|
|
20230724,164300,2296709980,3580,3580,3580,3580,0
|
|
20230724,164200,2296709980,3580,3580,3580,3580,0
|
|
20230724,164100,2296709980,3580,3580,3580,3580,0
|
|
20230724,164000,2296709980,3580,3580,3580,3580,0
|
|
20230724,163900,2296709980,3580,3580,3580,3580,0
|
|
20230724,163800,2296709980,3580,3580,3580,3580,0
|
|
20230724,163700,2296709980,3580,3580,3580,3580,0
|
|
20230724,163600,2296709980,3580,3580,3580,3580,0
|
|
20230724,163500,2296709980,3580,3580,3580,3580,0
|
|
20230724,163400,2296709980,3580,3580,3580,3580,0
|
|
20230724,163300,2296709980,3580,3580,3580,3580,0
|
|
20230724,163200,2296709980,3580,3580,3580,3580,0
|
|
20230724,163100,2296709980,3580,3580,3580,3580,0
|
|
20230724,163000,2296709980,3580,3580,3580,3580,0
|
|
20230724,162900,2296709980,3580,3580,3580,3580,0
|
|
20230724,162800,2296709980,3580,3580,3580,3580,0
|
|
20230724,162700,2296709980,3580,3580,3580,3580,0
|
|
20230724,162600,2296709980,3580,3580,3580,3580,0
|
|
20230724,162500,2296709980,3580,3580,3580,3580,0
|
|
20230724,162400,2296709980,3580,3580,3580,3580,13643
|
|
20230724,162300,2296709980,3580,3580,3580,3580,0
|
|
20230724,162200,2296709980,3580,3580,3580,3580,0
|
|
20230724,162100,2296709980,3580,3580,3580,3580,0
|
|
20230724,162000,2296709980,3580,3580,3580,3580,0
|
|
20230724,161900,2296709980,3580,3580,3580,3580,0
|
|
20230724,161800,2296709980,3580,3580,3580,3580,0
|
|
20230724,161700,2296709980,3580,3580,3580,3580,0
|
|
20230724,161600,2296709980,3580,3580,3580,3580,0
|
|
20230724,161500,2296709980,3580,3580,3580,3580,0
|
|
20230724,161400,2296709980,3580,3580,3580,3580,0
|
|
20230724,161300,2296709980,3580,3580,3580,3580,0
|
|
20230724,161200,2296709980,3580,3580,3580,3580,0
|
|
20230724,161100,2296709980,3580,3580,3580,3580,0
|
|
20230724,161000,2296709980,3580,3580,3580,3580,0
|
|
20230724,160900,2296709980,3580,3580,3580,3580,0
|
|
20230724,160800,2296709980,3580,3580,3580,3580,0
|
|
20230724,160700,2296709980,3580,3580,3580,3580,0
|
|
20230724,160600,2296709980,3580,3580,3580,3580,0
|
|
20230724,160500,2296709980,3580,3580,3580,3580,0
|
|
20230724,160400,2296709980,3580,3580,3580,3580,0
|
|
20230724,160300,2296709980,3580,3580,3580,3580,0
|
|
20230724,160200,2296709980,3580,3580,3580,3580,0
|
|
20230724,160100,2296709980,3580,3580,3580,3580,0
|
|
20230724,160000,2296709980,3580,3580,3580,3580,0
|
|
20230724,155900,2296709980,3580,3580,3580,3580,0
|
|
20230724,155800,2296709980,3580,3580,3580,3580,0
|
|
20230724,155700,2296709980,3580,3580,3580,3580,0
|
|
20230724,155600,2296709980,3580,3580,3580,3580,0
|
|
20230724,155500,2296709980,3580,3580,3580,3580,0
|
|
20230724,155400,2296709980,3580,3580,3580,3580,13643
|
|
20230724,155300,2296709980,3580,3580,3580,3580,0
|
|
20230724,155200,2296709980,3580,3580,3580,3580,0
|
|
20230724,155100,2296709980,3580,3580,3580,3580,0
|
|
20230724,155000,2296709980,3580,3580,3580,3580,0
|
|
20230724,154900,2296709980,3580,3580,3580,3580,0
|
|
20230724,154800,2296709980,3580,3580,3580,3580,0
|
|
20230724,154700,2296709980,3580,3580,3580,3580,0
|
|
20230724,154600,2296709980,3580,3580,3580,3580,0
|
|
20230724,154500,2296709980,3580,3580,3580,3580,0
|
|
20230724,154400,2296709980,3580,3580,3580,3580,0
|
|
20230724,154300,2296709980,3580,3580,3580,3580,0
|
|
20230724,154200,2296709980,3580,3580,3580,3580,0
|
|
20230724,154100,2296709980,3580,3580,3580,3580,0
|
|
20230724,154000,2296709980,3580,3580,3580,3580,0
|
|
20230724,153900,2296709980,3580,3580,3580,3580,0
|
|
20230724,153800,2296709980,3580,3580,3580,3580,0
|
|
20230724,153700,2296709980,3580,3580,3580,3580,0
|
|
20230724,153600,2296709980,3580,3580,3580,3580,0
|
|
20230724,153500,2296709980,3580,3580,3580,3580,0
|
|
20230724,153400,2296709980,3580,3580,3580,3580,0
|
|
20230724,153300,2296709980,3580,3580,3580,3580,0
|
|
20230724,153200,2296709980,3580,3580,3580,3580,0
|
|
20230724,153100,2296709980,3580,3580,3580,3580,0
|
|
20230724,153000,2296709980,3580,3580,3580,3580,13643
|
|
20230724,152900,2247868040,3580,3580,3580,3580,0
|
|
20230724,152800,2247868040,3580,3580,3580,3580,0
|
|
20230724,152700,2247868040,3580,3580,3580,3580,0
|
|
20230724,152600,2247868040,3580,3580,3580,3580,0
|
|
20230724,152500,2247868040,3580,3580,3580,3580,0
|
|
20230724,152400,2247868040,3580,3580,3580,3580,0
|
|
20230724,152300,2247868040,3580,3580,3580,3580,0
|
|
20230724,152200,2247868040,3580,3580,3580,3580,0
|
|
20230724,152100,2247868040,3580,3580,3580,3580,0
|
|
20230724,152000,2247868040,3580,3580,3580,3580,0
|
|
20230724,151900,2247868040,3580,3580,3590,3575,6665
|
|
20230724,151800,2224013225,3580,3590,3590,3580,4721
|
|
20230724,151700,2207065835,3595,3590,3595,3590,2371
|
|
20230724,151600,2198553145,3585,3590,3595,3585,4883
|
|
20230724,151500,2181025130,3595,3595,3595,3590,1430
|
|
20230724,151400,2175889290,3595,3595,3595,3595,865
|
|
20230724,151300,2172779615,3590,3590,3590,3590,1649
|
|
20230724,151200,2166859705,3590,3585,3590,3585,33
|
|
20230724,151100,2166741390,3590,3585,3590,3585,923
|
|
20230724,151000,2163428585,3585,3585,3590,3585,706
|
|
20230724,150900,2160897070,3585,3585,3585,3580,1529
|
|
20230724,150800,2155416065,3585,3590,3590,3585,77
|
|
20230724,150700,2155140010,3590,3585,3590,3585,18
|
|
20230724,150600,2155075430,3595,3595,3595,3595,0
|
|
20230724,150500,2155075430,3595,3590,3595,3590,213
|
|
20230724,150400,2154309765,3595,3590,3595,3585,143
|
|
20230724,150300,2153796720,3590,3585,3590,3585,217
|
|
20230724,150200,2153017925,3590,3585,3590,3585,1061
|
|
20230724,150100,2149214150,3585,3585,3590,3585,182
|
|
20230724,150000,2148561180,3590,3590,3590,3590,10
|
|
20230724,145900,2148525280,3585,3590,3590,3585,1630
|
|
20230724,145800,2142673640,3590,3600,3600,3590,689
|
|
20230724,145700,2140196570,3600,3600,3600,3595,2626
|
|
20230724,145600,2130743700,3600,3595,3605,3595,1114
|
|
20230724,145500,2126734000,3605,3595,3605,3595,4566
|
|
20230724,145400,2110300705,3595,3595,3600,3595,118
|
|
20230724,145300,2109876045,3595,3590,3595,3590,2735
|
|
20230724,145200,2100046130,3590,3590,3590,3580,2023
|
|
20230724,145100,2092792850,3585,3585,3590,3585,1005
|
|
20230724,145000,2089188875,3585,3580,3585,3580,277
|
|
20230724,144900,2088196160,3585,3580,3585,3580,246
|
|
20230724,144800,2087315470,3580,3580,3585,3580,636
|
|
20230724,144700,2085038585,3580,3580,3580,3580,2344
|
|
20230724,144600,2076647065,3575,3575,3575,3575,72
|
|
20230724,144500,2076389665,3580,3575,3580,3575,101
|
|
20230724,144400,2076028540,3580,3580,3580,3575,977
|
|
20230724,144300,2072531140,3585,3580,3585,3580,21
|
|
20230724,144200,2072455955,3580,3575,3580,3575,520
|
|
20230724,144100,2070594380,3575,3575,3575,3575,31
|
|
20230724,144000,2070483555,3575,3585,3585,3575,112
|
|
20230724,143900,2070082325,3580,3575,3580,3575,569
|
|
20230724,143800,2068045550,3580,3575,3580,3575,888
|
|
20230724,143700,2064870945,3580,3575,3580,3575,451
|
|
20230724,143600,2063258615,3575,3570,3575,3570,554
|
|
20230724,143500,2061278435,3570,3560,3570,3560,1946
|
|
20230724,143400,2054339090,3555,3555,3555,3555,75
|
|
20230724,143300,2054072465,3555,3555,3555,3555,109
|
|
20230724,143200,2053684970,3555,3555,3555,3555,301
|
|
20230724,143100,2052614915,3555,3560,3560,3555,454
|
|
20230724,143000,2051000435,3560,3560,3560,3560,1
|
|
20230724,142900,2050996875,3560,3555,3560,3555,959
|
|
20230724,142800,2047584905,3555,3555,3555,3555,276
|
|
20230724,142700,2046603725,3560,3555,3560,3555,564
|
|
20230724,142600,2044598695,3555,3555,3555,3555,0
|
|
20230724,142500,2044598695,3555,3550,3555,3550,442
|
|
20230724,142400,2043029495,3550,3550,3550,3550,46
|
|
20230724,142300,2042866195,3545,3545,3550,3545,65
|
|
20230724,142200,2042635765,3545,3550,3550,3545,545
|
|
20230724,142100,2040701860,3550,3545,3550,3540,343
|
|
20230724,142000,2039486400,3545,3550,3550,3545,100
|
|
20230724,141900,2039131880,3545,3545,3545,3545,761
|
|
20230724,141800,2036434135,3550,3550,3550,3550,31
|
|
20230724,141700,2036324085,3550,3550,3550,3550,1382
|
|
20230724,141600,2031417985,3550,3550,3550,3550,2
|
|
20230724,141500,2031410885,3550,3550,3550,3550,362
|
|
20230724,141400,2030125785,3550,3545,3550,3545,11
|
|
20230724,141300,2030086765,3545,3550,3550,3545,700
|
|
20230724,141200,2027603455,3550,3545,3550,3545,248
|
|
20230724,141100,2026723295,3545,3550,3550,3545,173
|
|
20230724,141000,2026109905,3545,3545,3545,3545,633
|
|
20230724,140900,2023865920,3550,3550,3550,3550,350
|
|
20230724,140800,2022623420,3550,3550,3550,3550,203
|
|
20230724,140700,2021902770,3540,3540,3540,3540,2317
|
|
20230724,140600,2013700590,3545,3545,3545,3545,330
|
|
20230724,140500,2012530740,3545,3540,3545,3535,4129
|
|
20230724,140400,1997931225,3545,3540,3545,3540,565
|
|
20230724,140300,1995929800,3545,3545,3545,3545,51
|
|
20230724,140200,1995749005,3545,3550,3550,3545,1205
|
|
20230724,140100,1991477275,3545,3545,3545,3545,343
|
|
20230724,140000,1990261340,3535,3540,3540,3535,650
|
|
20230724,135900,1987963580,3540,3550,3550,3540,813
|
|
20230724,135800,1985085495,3540,3540,3540,3540,120
|
|
20230724,135700,1984660695,3545,3550,3550,3545,2
|
|
20230724,135600,1984653600,3550,3550,3550,3550,731
|
|
20230724,135500,1982058550,3550,3545,3550,3540,601
|
|
20230724,135400,1979929995,3540,3540,3540,3540,261
|
|
20230724,135300,1979006055,3540,3540,3540,3540,1167
|
|
20230724,135200,1974874875,3540,3545,3545,3535,185
|
|
20230724,135100,1974220870,3530,3530,3535,3530,70
|
|
20230724,135000,1973973710,3530,3535,3535,3530,5
|
|
20230724,134900,1973956040,3530,3540,3540,3530,442
|
|
20230724,134800,1972392830,3560,3520,3560,3520,120
|
|
20230724,134700,1971967325,3525,3515,3525,3515,1412
|
|
20230724,134600,1966990705,3515,3515,3515,3515,0
|
|
20230724,134500,1966990705,3515,3510,3515,3510,1202
|
|
20230724,134400,1962766185,3510,3520,3520,3510,5171
|
|
20230724,134300,1944614355,3510,3510,3510,3510,11
|
|
20230724,134200,1944575745,3505,3530,3530,3495,22901
|
|
20230724,134100,1864217810,3545,3550,3550,3530,1274
|
|
20230724,134000,1859714255,3550,3550,3550,3550,217
|
|
20230724,133900,1858943905,3555,3560,3560,3555,4177
|
|
20230724,133800,1844083715,3575,3565,3575,3565,1828
|
|
20230724,133700,1837566085,3570,3575,3575,3570,3312
|
|
20230724,133600,1825742220,3575,3565,3575,3565,1086
|
|
20230724,133500,1821864320,3565,3565,3570,3565,112
|
|
20230724,133400,1821464540,3565,3565,3565,3565,0
|
|
20230724,133300,1821464540,3565,3565,3565,3565,220
|
|
20230724,133200,1820680240,3565,3570,3575,3565,214
|
|
20230724,133100,1819915830,3570,3570,3570,3570,597
|
|
20230724,133000,1817784540,3575,3565,3575,3565,305
|
|
20230724,132900,1816696070,3570,3570,3570,3570,100
|
|
20230724,132800,1816339070,3570,3570,3570,3570,5
|
|
20230724,132700,1816321220,3570,3565,3570,3565,91
|
|
20230724,132600,1815996780,3565,3560,3565,3560,364
|
|
20230724,132500,1814699160,3560,3565,3565,3560,165
|
|
20230724,132400,1814110940,3565,3565,3565,3565,56
|
|
20230724,132300,1813911300,3565,3565,3565,3565,5
|
|
20230724,132200,1813893475,3570,3570,3570,3570,122
|
|
20230724,132100,1813457935,3570,3570,3570,3570,32
|
|
20230724,132000,1813343695,3570,3570,3570,3570,221
|
|
20230724,131900,1812554725,3570,3560,3570,3560,13
|
|
20230724,131800,1812508325,3560,3560,3560,3560,1334
|
|
20230724,131700,1807759285,3575,3575,3575,3575,0
|
|
20230724,131600,1807759285,3575,3575,3575,3575,0
|
|
20230724,131500,1807759285,3575,3565,3575,3565,314
|
|
20230724,131400,1806639745,3565,3560,3565,3560,1004
|
|
20230724,131300,1803065490,3560,3560,3560,3560,72
|
|
20230724,131200,1802809170,3560,3560,3560,3560,1050
|
|
20230724,131100,1799071170,3565,3565,3565,3565,0
|
|
20230724,131000,1799071170,3565,3565,3565,3565,2415
|
|
20230724,130900,1790461695,3565,3575,3575,3565,1821
|
|
20230724,130800,1783969620,3575,3580,3580,3575,101
|
|
20230724,130700,1783608540,3575,3580,3580,3575,2193
|
|
20230724,130600,1775767870,3580,3580,3580,3575,95
|
|
20230724,130500,1775427920,3585,3585,3585,3575,58
|
|
20230724,130400,1775220490,3585,3570,3585,3570,1620
|
|
20230724,130300,1769424360,3570,3575,3575,3570,13
|
|
20230724,130200,1769377935,3575,3570,3575,3570,1120
|
|
20230724,130100,1765379525,3565,3565,3565,3565,500
|
|
20230724,130000,1763597025,3565,3560,3565,3560,1104
|
|
20230724,125900,1759663790,3560,3560,3560,3560,6
|
|
20230724,125800,1759642430,3540,3555,3555,3540,3000
|
|
20230724,125700,1749003105,3560,3560,3560,3560,200
|
|
20230724,125600,1748291105,3565,3565,3565,3565,0
|
|
20230724,125500,1748291105,3565,3560,3565,3560,19
|
|
20230724,125400,1748223420,3550,3550,3550,3550,5
|
|
20230724,125300,1748205670,3560,3560,3560,3560,0
|
|
20230724,125200,1748205670,3560,3560,3560,3560,600
|
|
20230724,125100,1746069670,3560,3555,3560,3545,52
|
|
20230724,125000,1745884585,3560,3560,3560,3560,0
|
|
20230724,124900,1745884585,3560,3560,3560,3545,1121
|
|
20230724,124800,1741908215,3560,3560,3560,3560,101
|
|
20230724,124700,1741548655,3560,3560,3560,3550,66
|
|
20230724,124600,1741314235,3550,3555,3560,3550,3025
|
|
20230724,124500,1730573200,3550,3550,3550,3550,0
|
|
20230724,124400,1730573200,3550,3550,3550,3550,359
|
|
20230724,124300,1729298750,3565,3565,3565,3565,41
|
|
20230724,124200,1729152585,3565,3560,3565,3550,709
|
|
20230724,124100,1726633315,3565,3565,3565,3565,100
|
|
20230724,124000,1726276815,3565,3565,3565,3565,4499
|
|
20230724,123900,1710237880,3575,3570,3575,3570,5
|
|
20230724,123800,1710220025,3560,3560,3560,3560,405
|
|
20230724,123700,1708778225,3570,3570,3570,3570,0
|
|
20230724,123600,1708778225,3570,3570,3570,3570,112
|
|
20230724,123500,1708378385,3570,3555,3570,3555,370
|
|
20230724,123400,1707063020,3570,3555,3570,3555,834
|
|
20230724,123300,1704097595,3550,3560,3560,3550,2908
|
|
20230724,123200,1693772695,3565,3565,3565,3565,407
|
|
20230724,123100,1692321740,3565,3560,3565,3560,1028
|
|
20230724,123000,1688656930,3560,3560,3560,3560,0
|
|
20230724,122900,1688656930,3560,3550,3560,3550,83
|
|
20230724,122800,1688362250,3550,3550,3550,3550,267
|
|
20230724,122700,1687414400,3550,3550,3550,3550,28
|
|
20230724,122600,1687315000,3550,3550,3550,3550,345
|
|
20230724,122500,1686090250,3550,3560,3560,3550,1471
|
|
20230724,122400,1680865430,3565,3565,3565,3565,112
|
|
20230724,122300,1680466150,3565,3565,3565,3565,205
|
|
20230724,122200,1679735325,3560,3560,3560,3560,244
|
|
20230724,122100,1678866685,3560,3560,3560,3560,69
|
|
20230724,122000,1678621045,3565,3565,3565,3565,0
|
|
20230724,121900,1678621045,3565,3555,3565,3555,749
|
|
20230724,121800,1675958330,3555,3555,3555,3550,875
|
|
20230724,121700,1672850865,3560,3560,3560,3560,156
|
|
20230724,121600,1672295505,3565,3565,3565,3560,25
|
|
20230724,121500,1672206480,3560,3560,3560,3560,0
|
|
20230724,121400,1672206480,3560,3560,3560,3560,0
|
|
20230724,121300,1672206480,3560,3555,3560,3550,254
|
|
20230724,121200,1671304540,3550,3545,3550,3545,502
|
|
20230724,121100,1669524940,3545,3545,3545,3545,10
|
|
20230724,121000,1669489490,3545,3545,3545,3545,500
|
|
20230724,120900,1667716990,3545,3545,3545,3545,14
|
|
20230724,120800,1667667360,3545,3545,3545,3545,1172
|
|
20230724,120700,1663512620,3545,3550,3550,3545,405
|
|
20230724,120600,1662075140,3555,3550,3560,3550,26
|
|
20230724,120500,1661982825,3550,3550,3550,3550,3
|
|
20230724,120400,1661972175,3540,3540,3540,3540,0
|
|
20230724,120300,1661972175,3540,3540,3540,3540,372
|
|
20230724,120200,1660655295,3540,3535,3540,3525,1667
|
|
20230724,120100,1654771285,3535,3535,3535,3535,307
|
|
20230724,120000,1653686040,3535,3540,3540,3535,240
|
|
20230724,115900,1652836480,3560,3560,3560,3560,0
|
|
20230724,115800,1652836480,3560,3560,3560,3560,0
|
|
20230724,115700,1652836480,3560,3535,3560,3535,56
|
|
20230724,115600,1652637820,3560,3535,3560,3535,73
|
|
20230724,115500,1652379700,3535,3555,3560,3535,751
|
|
20230724,115400,1649723775,3555,3560,3560,3535,80
|
|
20230724,115300,1649439400,3560,3560,3565,3535,1096
|
|
20230724,115200,1645554410,3565,3560,3565,3555,159
|
|
20230724,115100,1644988415,3560,3550,3560,3535,662
|
|
20230724,115000,1642643200,3545,3545,3545,3545,93
|
|
20230724,114900,1642313515,3540,3550,3550,3540,14097
|
|
20230724,114800,1592396715,3550,3560,3560,3550,2887
|
|
20230724,114700,1582143175,3565,3560,3565,3560,3
|
|
20230724,114600,1582132490,3565,3555,3565,3555,1419
|
|
20230724,114500,1577087925,3555,3550,3555,3550,1151
|
|
20230724,114400,1572999845,3555,3550,3555,3550,383
|
|
20230724,114300,1571640165,3555,3555,3555,3555,96
|
|
20230724,114200,1571298885,3555,3560,3560,3555,491
|
|
20230724,114100,1569552935,3560,3565,3565,3560,6
|
|
20230724,114000,1569531550,3565,3565,3565,3565,0
|
|
20230724,113900,1569531550,3565,3565,3565,3565,1
|
|
20230724,113800,1569527985,3560,3565,3565,3560,825
|
|
20230724,113700,1566587240,3565,3565,3565,3565,1
|
|
20230724,113600,1566583675,3570,3580,3580,3570,352
|
|
20230724,113500,1565326735,3580,3580,3580,3580,828
|
|
20230724,113400,1562362495,3580,3575,3580,3575,12383
|
|
20230724,113300,1518032860,3580,3580,3580,3580,135
|
|
20230724,113200,1517549560,3580,3580,3580,3580,204
|
|
20230724,113100,1516819240,3585,3565,3585,3565,987
|
|
20230724,113000,1513296945,3580,3565,3580,3565,175
|
|
20230724,112900,1512671875,3575,3575,3575,3575,76
|
|
20230724,112800,1512400175,3575,3555,3575,3555,4659
|
|
20230724,112700,1495835005,3550,3550,3550,3545,873
|
|
20230724,112600,1492736755,3550,3550,3550,3550,112
|
|
20230724,112500,1492339155,3545,3550,3550,3545,504
|
|
20230724,112400,1490550955,3550,3550,3550,3550,0
|
|
20230724,112300,1490550955,3550,3550,3550,3550,0
|
|
20230724,112200,1490550955,3550,3550,3550,3550,168
|
|
20230724,112100,1489954555,3545,3550,3550,3545,2330
|
|
20230724,112000,1481693195,3550,3545,3555,3545,437
|
|
20230724,111900,1480143885,3545,3545,3545,3545,500
|
|
20230724,111800,1478371385,3555,3545,3555,3545,1002
|
|
20230724,111700,1474819265,3550,3550,3550,3550,2000
|
|
20230724,111600,1467719265,3550,3550,3550,3550,1
|
|
20230724,111500,1467715715,3550,3550,3555,3550,218
|
|
20230724,111400,1466941655,3555,3575,3575,3550,1588
|
|
20230724,111300,1461293085,3560,3550,3575,3550,303
|
|
20230724,111200,1460212820,3570,3565,3570,3560,1001
|
|
20230724,111100,1456640430,3550,3565,3565,3550,477
|
|
20230724,111000,1454939985,3565,3545,3565,3530,11585
|
|
20230724,110900,1413960885,3540,3560,3560,3525,15980
|
|
20230724,110800,1357421430,3560,3565,3565,3560,395
|
|
20230724,110700,1356013285,3565,3560,3565,3560,103
|
|
20230724,110600,1355646590,3560,3575,3575,3560,1473
|
|
20230724,110500,1350399400,3570,3570,3570,3570,201
|
|
20230724,110400,1349681830,3570,3570,3570,3570,2117
|
|
20230724,110300,1342124140,3575,3575,3575,3565,1029
|
|
20230724,110200,1338445585,3565,3575,3575,3555,11432
|
|
20230724,110100,1297773790,3565,3565,3590,3565,6888
|
|
20230724,110000,1273204485,3565,3560,3565,3555,4788
|
|
20230724,105900,1256164750,3560,3565,3580,3560,6522
|
|
20230724,105800,1232917280,3565,3565,3565,3560,680
|
|
20230724,105700,1230493580,3565,3560,3565,3545,5168
|
|
20230724,105600,1212145395,3560,3575,3585,3560,9221
|
|
20230724,105500,1179265715,3590,3570,3590,3570,3745
|
|
20230724,105400,1165887165,3585,3575,3585,3575,1500
|
|
20230724,105300,1160524655,3585,3585,3585,3585,10
|
|
20230724,105200,1160488805,3590,3575,3590,3575,66
|
|
20230724,105100,1160252585,3590,3580,3590,3575,398
|
|
20230724,105000,1158828405,3575,3580,3585,3575,540
|
|
20230724,104900,1156895420,3590,3590,3595,3580,3999
|
|
20230724,104800,1142562010,3590,3585,3595,3580,96
|
|
20230724,104700,1142217930,3595,3590,3595,3585,713
|
|
20230724,104600,1139661430,3590,3595,3600,3590,1354
|
|
20230724,104500,1134800015,3595,3595,3595,3595,31
|
|
20230724,104400,1134688570,3600,3595,3600,3595,53
|
|
20230724,104300,1134497890,3600,3590,3600,3590,1530
|
|
20230724,104200,1128998950,3595,3590,3595,3590,456
|
|
20230724,104100,1127360360,3595,3580,3595,3580,3857
|
|
20230724,104000,1113544765,3580,3580,3580,3580,511
|
|
20230724,103900,1111715385,3585,3580,3585,3580,7
|
|
20230724,103800,1111690305,3585,3585,3585,3585,965
|
|
20230724,103700,1108230780,3595,3585,3595,3585,190
|
|
20230724,103600,1107549590,3595,3595,3600,3590,787
|
|
20230724,103500,1104721970,3600,3600,3600,3600,0
|
|
20230724,103400,1104721970,3600,3595,3600,3590,70
|
|
20230724,103300,1104470490,3605,3605,3605,3605,0
|
|
20230724,103200,1104470490,3605,3605,3605,3605,200
|
|
20230724,103100,1103749490,3605,3600,3605,3600,603
|
|
20230724,103000,1101576210,3605,3610,3610,3590,1313
|
|
20230724,102900,1096846900,3610,3605,3610,3605,847
|
|
20230724,102800,1093791610,3605,3605,3605,3600,127
|
|
20230724,102700,1093334275,3590,3600,3605,3590,4513
|
|
20230724,102600,1077132150,3590,3590,3600,3590,1116
|
|
20230724,102500,1073124610,3590,3575,3590,3570,4896
|
|
20230724,102400,1055619575,3575,3570,3575,3565,2215
|
|
20230724,102300,1047716065,3575,3590,3590,3575,7524
|
|
20230724,102200,1020813440,3580,3590,3590,3575,2003
|
|
20230724,102100,1013642750,3590,3590,3590,3575,684
|
|
20230724,102000,1011189980,3590,3595,3595,3590,1688
|
|
20230724,101900,1005126920,3605,3595,3605,3595,603
|
|
20230724,101800,1002959015,3595,3600,3605,3590,2783
|
|
20230724,101700,992946135,3600,3605,3605,3595,6809
|
|
20230724,101600,968432625,3610,3600,3610,3600,4710
|
|
20230724,101500,951465155,3600,3605,3610,3595,16772
|
|
20230724,101400,891079350,3605,3615,3615,3605,6082
|
|
20230724,101300,869142880,3615,3615,3620,3615,187
|
|
20230724,101200,868466855,3620,3615,3620,3615,351
|
|
20230724,101100,867197840,3610,3620,3620,3605,9941
|
|
20230724,101000,831337965,3615,3625,3625,3610,6140
|
|
20230724,100900,809154495,3630,3645,3645,3620,5402
|
|
20230724,100800,789578490,3645,3645,3645,3630,639
|
|
20230724,100700,787258785,3645,3645,3645,3630,1270
|
|
20230724,100600,782645710,3640,3640,3655,3640,594
|
|
20230724,100500,780483355,3660,3645,3660,3645,11
|
|
20230724,100400,780443120,3640,3660,3660,3640,2378
|
|
20230724,100300,771785130,3665,3650,3665,3640,360
|
|
20230724,100200,770473275,3650,3650,3650,3645,18
|
|
20230724,100100,770407650,3650,3645,3650,3640,111
|
|
20230724,100000,770002590,3650,3645,3650,3640,320
|
|
20230724,095900,768837160,3645,3645,3645,3645,10
|
|
20230724,095800,768800710,3650,3635,3650,3625,1083
|
|
20230724,095700,764864710,3625,3635,3635,3625,1082
|
|
20230724,095600,760938995,3635,3630,3635,3625,6549
|
|
20230724,095500,737169165,3650,3630,3650,3630,33
|
|
20230724,095400,737049175,3630,3640,3650,3630,806
|
|
20230724,095300,734121425,3650,3650,3650,3635,409
|
|
20230724,095200,732634125,3640,3655,3655,3640,44
|
|
20230724,095100,732473695,3660,3645,3660,3645,717
|
|
20230724,095000,729859390,3660,3650,3660,3650,103
|
|
20230724,094900,729483410,3660,3655,3660,3640,3156
|
|
20230724,094800,717978710,3655,3655,3655,3655,4
|
|
20230724,094700,717964090,3650,3635,3650,3635,2313
|
|
20230724,094600,709551640,3635,3640,3650,3635,8229
|
|
20230724,094500,679596920,3650,3650,3650,3650,0
|
|
20230724,094400,679596920,3650,3640,3650,3640,31
|
|
20230724,094300,679484070,3640,3645,3650,3640,1332
|
|
20230724,094200,674632625,3650,3655,3655,3645,2774
|
|
20230724,094100,664505850,3655,3660,3660,3655,1229
|
|
20230724,094000,660013830,3660,3660,3665,3660,162
|
|
20230724,093900,659420850,3670,3670,3670,3670,1
|
|
20230724,093800,659417180,3670,3650,3675,3650,1144
|
|
20230724,093700,655237510,3650,3655,3655,3650,371
|
|
20230724,093600,653883275,3655,3650,3655,3650,12
|
|
20230724,093500,653839465,3650,3670,3670,3650,1457
|
|
20230724,093400,648520385,3670,3680,3680,3655,3911
|
|
20230724,093300,634188260,3670,3680,3680,3670,1235
|
|
20230724,093200,629655760,3670,3670,3680,3665,1271
|
|
20230724,093100,624989800,3660,3670,3670,3660,61
|
|
20230724,093000,624766375,3670,3665,3670,3665,21
|
|
20230724,092900,624689350,3675,3675,3675,3675,10
|
|
20230724,092800,624652600,3660,3675,3675,3660,1210
|
|
20230724,092700,620223725,3675,3665,3675,3665,423
|
|
20230724,092600,618670170,3665,3655,3665,3655,2053
|
|
20230724,092500,611158010,3655,3670,3670,3655,4014
|
|
20230724,092400,596473350,3670,3680,3680,3670,165
|
|
20230724,092300,595867060,3680,3680,3680,3670,1099
|
|
20230724,092200,591828185,3675,3670,3685,3670,673
|
|
20230724,092100,589353085,3680,3670,3680,3665,887
|
|
20230724,092000,586097790,3670,3670,3680,3655,10405
|
|
20230724,091900,548043815,3675,3675,3680,3675,1919
|
|
20230724,091800,540989965,3665,3675,3675,3665,901
|
|
20230724,091700,537683790,3675,3655,3675,3655,1902
|
|
20230724,091600,530729180,3655,3635,3655,3635,4168
|
|
20230724,091500,515559465,3635,3635,3635,3630,761
|
|
20230724,091400,512796960,3635,3655,3655,3630,17900
|
|
20230724,091300,447554215,3655,3670,3675,3655,3066
|
|
20230724,091200,436333625,3670,3670,3670,3670,2579
|
|
20230724,091100,426868695,3655,3655,3655,3650,4671
|
|
20230724,091000,409796250,3650,3665,3675,3650,5854
|
|
20230724,090900,388383005,3655,3685,3705,3650,13967
|
|
20230724,090800,337185560,3690,3705,3705,3690,7010
|
|
20230724,090700,311299820,3720,3720,3720,3700,13267
|
|
20230724,090600,262190170,3725,3740,3740,3700,3561
|
|
20230724,090500,248998895,3740,3720,3740,3710,2011
|
|
20230724,090400,241531020,3710,3715,3725,3705,15209
|
|
20230724,090300,185086405,3715,3725,3735,3715,7393
|
|
20230724,090200,157593990,3725,3745,3745,3725,5020
|
|
20230724,090100,138836775,3740,3750,3750,3735,673
|
|
20230724,090000,136314850,3750,3730,3790,3725,33245
|