657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,195400,830388750,3635,3635,3635,3635,1562
|
|
20230724,195300,830388750,3635,3635,3635,3635,0
|
|
20230724,195200,830388750,3635,3635,3635,3635,0
|
|
20230724,195100,830388750,3635,3635,3635,3635,0
|
|
20230724,195000,830388750,3635,3635,3635,3635,0
|
|
20230724,194900,830388750,3635,3635,3635,3635,0
|
|
20230724,194800,830388750,3635,3635,3635,3635,0
|
|
20230724,194700,830388750,3635,3635,3635,3635,0
|
|
20230724,194600,830388750,3635,3635,3635,3635,0
|
|
20230724,194500,830388750,3635,3635,3635,3635,0
|
|
20230724,194400,830388750,3635,3635,3635,3635,0
|
|
20230724,194300,830388750,3635,3635,3635,3635,0
|
|
20230724,194200,830388750,3635,3635,3635,3635,0
|
|
20230724,194100,830388750,3635,3635,3635,3635,0
|
|
20230724,194000,830388750,3635,3635,3635,3635,0
|
|
20230724,193900,830388750,3635,3635,3635,3635,0
|
|
20230724,193800,830388750,3635,3635,3635,3635,0
|
|
20230724,193700,830388750,3635,3635,3635,3635,0
|
|
20230724,193600,830388750,3635,3635,3635,3635,0
|
|
20230724,193500,830388750,3635,3635,3635,3635,0
|
|
20230724,193400,830388750,3635,3635,3635,3635,0
|
|
20230724,193300,830388750,3635,3635,3635,3635,0
|
|
20230724,193200,830388750,3635,3635,3635,3635,0
|
|
20230724,193100,830388750,3635,3635,3635,3635,0
|
|
20230724,193000,830388750,3635,3635,3635,3635,0
|
|
20230724,192900,830388750,3635,3635,3635,3635,0
|
|
20230724,192800,830388750,3635,3635,3635,3635,0
|
|
20230724,192700,830388750,3635,3635,3635,3635,0
|
|
20230724,192600,830388750,3635,3635,3635,3635,0
|
|
20230724,192500,830388750,3635,3635,3635,3635,0
|
|
20230724,192400,830388750,3635,3635,3635,3635,1562
|
|
20230724,192300,830388750,3635,3635,3635,3635,0
|
|
20230724,192200,830388750,3635,3635,3635,3635,0
|
|
20230724,192100,830388750,3635,3635,3635,3635,0
|
|
20230724,192000,830388750,3635,3635,3635,3635,0
|
|
20230724,191900,830388750,3635,3635,3635,3635,0
|
|
20230724,191800,830388750,3635,3635,3635,3635,0
|
|
20230724,191700,830388750,3635,3635,3635,3635,0
|
|
20230724,191600,830388750,3635,3635,3635,3635,0
|
|
20230724,191500,830388750,3635,3635,3635,3635,0
|
|
20230724,191400,830388750,3635,3635,3635,3635,0
|
|
20230724,191300,830388750,3635,3635,3635,3635,0
|
|
20230724,191200,830388750,3635,3635,3635,3635,0
|
|
20230724,191100,830388750,3635,3635,3635,3635,0
|
|
20230724,191000,830388750,3635,3635,3635,3635,0
|
|
20230724,190900,830388750,3635,3635,3635,3635,0
|
|
20230724,190800,830388750,3635,3635,3635,3635,0
|
|
20230724,190700,830388750,3635,3635,3635,3635,0
|
|
20230724,190600,830388750,3635,3635,3635,3635,0
|
|
20230724,190500,830388750,3635,3635,3635,3635,0
|
|
20230724,190400,830388750,3635,3635,3635,3635,0
|
|
20230724,190300,830388750,3635,3635,3635,3635,0
|
|
20230724,190200,830388750,3635,3635,3635,3635,0
|
|
20230724,190100,830388750,3635,3635,3635,3635,0
|
|
20230724,190000,830388750,3635,3635,3635,3635,0
|
|
20230724,185900,830388750,3635,3635,3635,3635,0
|
|
20230724,185800,830388750,3635,3635,3635,3635,0
|
|
20230724,185700,830388750,3635,3635,3635,3635,0
|
|
20230724,185600,830388750,3635,3635,3635,3635,0
|
|
20230724,185500,830388750,3635,3635,3635,3635,0
|
|
20230724,185400,830388750,3635,3635,3635,3635,1562
|
|
20230724,185300,830388750,3635,3635,3635,3635,0
|
|
20230724,185200,830388750,3635,3635,3635,3635,0
|
|
20230724,185100,830388750,3635,3635,3635,3635,0
|
|
20230724,185000,830388750,3635,3635,3635,3635,0
|
|
20230724,184900,830388750,3635,3635,3635,3635,0
|
|
20230724,184800,830388750,3635,3635,3635,3635,0
|
|
20230724,184700,830388750,3635,3635,3635,3635,0
|
|
20230724,184600,830388750,3635,3635,3635,3635,0
|
|
20230724,184500,830388750,3635,3635,3635,3635,0
|
|
20230724,184400,830388750,3635,3635,3635,3635,0
|
|
20230724,184300,830388750,3635,3635,3635,3635,0
|
|
20230724,184200,830388750,3635,3635,3635,3635,0
|
|
20230724,184100,830388750,3635,3635,3635,3635,0
|
|
20230724,184000,830388750,3635,3635,3635,3635,0
|
|
20230724,183900,830388750,3635,3635,3635,3635,0
|
|
20230724,183800,830388750,3635,3635,3635,3635,0
|
|
20230724,183700,830388750,3635,3635,3635,3635,0
|
|
20230724,183600,830388750,3635,3635,3635,3635,0
|
|
20230724,183500,830388750,3635,3635,3635,3635,0
|
|
20230724,183400,830388750,3635,3635,3635,3635,0
|
|
20230724,183300,830388750,3635,3635,3635,3635,0
|
|
20230724,183200,830388750,3635,3635,3635,3635,0
|
|
20230724,183100,830388750,3635,3635,3635,3635,0
|
|
20230724,183000,830388750,3635,3635,3635,3635,0
|
|
20230724,182900,830388750,3635,3635,3635,3635,0
|
|
20230724,182800,830388750,3635,3635,3635,3635,0
|
|
20230724,182700,830388750,3635,3635,3635,3635,0
|
|
20230724,182600,830388750,3635,3635,3635,3635,0
|
|
20230724,182500,830388750,3635,3635,3635,3635,0
|
|
20230724,182400,830388750,3635,3635,3635,3635,1562
|
|
20230724,182300,830388750,3635,3635,3635,3635,0
|
|
20230724,182200,830388750,3635,3635,3635,3635,0
|
|
20230724,182100,830388750,3635,3635,3635,3635,0
|
|
20230724,182000,830388750,3635,3635,3635,3635,0
|
|
20230724,181900,830388750,3635,3635,3635,3635,0
|
|
20230724,181800,830388750,3635,3635,3635,3635,0
|
|
20230724,181700,830388750,3635,3635,3635,3635,0
|
|
20230724,181600,830388750,3635,3635,3635,3635,0
|
|
20230724,181500,830388750,3635,3635,3635,3635,0
|
|
20230724,181400,830388750,3635,3635,3635,3635,0
|
|
20230724,181300,830388750,3635,3635,3635,3635,0
|
|
20230724,181200,830388750,3635,3635,3635,3635,0
|
|
20230724,181100,830388750,3635,3635,3635,3635,0
|
|
20230724,181000,830388750,3635,3635,3635,3635,0
|
|
20230724,180900,830388750,3635,3635,3635,3635,0
|
|
20230724,180800,830388750,3635,3635,3635,3635,0
|
|
20230724,180700,830388750,3635,3635,3635,3635,0
|
|
20230724,180600,830388750,3635,3635,3635,3635,0
|
|
20230724,180500,830388750,3635,3635,3635,3635,0
|
|
20230724,180400,830388750,3635,3635,3635,3635,0
|
|
20230724,180300,830388750,3635,3635,3635,3635,0
|
|
20230724,180200,830388750,3635,3635,3635,3635,0
|
|
20230724,180100,830388750,3635,3635,3635,3635,0
|
|
20230724,180000,830388750,3635,3635,3635,3635,0
|
|
20230724,175900,830388750,3635,3635,3635,3635,0
|
|
20230724,175800,830388750,3635,3635,3635,3635,0
|
|
20230724,175700,830388750,3635,3635,3635,3635,0
|
|
20230724,175600,830388750,3635,3635,3635,3635,0
|
|
20230724,175500,830388750,3635,3635,3635,3635,0
|
|
20230724,175400,830388750,3635,3635,3635,3635,1562
|
|
20230724,175300,830388750,3635,3635,3635,3635,0
|
|
20230724,175200,830388750,3635,3635,3635,3635,0
|
|
20230724,175100,830388750,3635,3635,3635,3635,0
|
|
20230724,175000,830388750,3635,3635,3635,3635,0
|
|
20230724,174900,830388750,3635,3635,3635,3635,0
|
|
20230724,174800,830388750,3635,3635,3635,3635,0
|
|
20230724,174700,830388750,3635,3635,3635,3635,0
|
|
20230724,174600,830388750,3635,3635,3635,3635,0
|
|
20230724,174500,830388750,3635,3635,3635,3635,0
|
|
20230724,174400,830388750,3635,3635,3635,3635,0
|
|
20230724,174300,830388750,3635,3635,3635,3635,0
|
|
20230724,174200,830388750,3635,3635,3635,3635,0
|
|
20230724,174100,830388750,3635,3635,3635,3635,0
|
|
20230724,174000,830388750,3635,3635,3635,3635,0
|
|
20230724,173900,830388750,3635,3635,3635,3635,0
|
|
20230724,173800,830388750,3635,3635,3635,3635,0
|
|
20230724,173700,830388750,3635,3635,3635,3635,0
|
|
20230724,173600,830388750,3635,3635,3635,3635,0
|
|
20230724,173500,830388750,3635,3635,3635,3635,0
|
|
20230724,173400,830388750,3635,3635,3635,3635,0
|
|
20230724,173300,830388750,3635,3635,3635,3635,0
|
|
20230724,173200,830388750,3635,3635,3635,3635,0
|
|
20230724,173100,830388750,3635,3635,3635,3635,0
|
|
20230724,173000,830388750,3635,3635,3635,3635,0
|
|
20230724,172900,830388750,3635,3635,3635,3635,0
|
|
20230724,172800,830388750,3635,3635,3635,3635,0
|
|
20230724,172700,830388750,3635,3635,3635,3635,0
|
|
20230724,172600,830388750,3635,3635,3635,3635,0
|
|
20230724,172500,830388750,3635,3635,3635,3635,0
|
|
20230724,172400,830388750,3635,3635,3635,3635,1562
|
|
20230724,172300,830388750,3635,3635,3635,3635,0
|
|
20230724,172200,830388750,3635,3635,3635,3635,0
|
|
20230724,172100,830388750,3635,3635,3635,3635,0
|
|
20230724,172000,830388750,3635,3635,3635,3635,0
|
|
20230724,171900,830388750,3635,3635,3635,3635,0
|
|
20230724,171800,830388750,3635,3635,3635,3635,0
|
|
20230724,171700,830388750,3635,3635,3635,3635,0
|
|
20230724,171600,830388750,3635,3635,3635,3635,0
|
|
20230724,171500,830388750,3635,3635,3635,3635,0
|
|
20230724,171400,830388750,3635,3635,3635,3635,0
|
|
20230724,171300,830388750,3635,3635,3635,3635,0
|
|
20230724,171200,830388750,3635,3635,3635,3635,0
|
|
20230724,171100,830388750,3635,3635,3635,3635,0
|
|
20230724,171000,830388750,3635,3635,3635,3635,0
|
|
20230724,170900,830388750,3635,3635,3635,3635,0
|
|
20230724,170800,830388750,3635,3635,3635,3635,0
|
|
20230724,170700,830388750,3635,3635,3635,3635,0
|
|
20230724,170600,830388750,3635,3635,3635,3635,0
|
|
20230724,170500,830388750,3635,3635,3635,3635,0
|
|
20230724,170400,830388750,3635,3635,3635,3635,0
|
|
20230724,170300,830388750,3635,3635,3635,3635,0
|
|
20230724,170200,830388750,3635,3635,3635,3635,0
|
|
20230724,170100,830388750,3635,3635,3635,3635,0
|
|
20230724,170000,830388750,3635,3635,3635,3635,0
|
|
20230724,165900,830388750,3635,3635,3635,3635,0
|
|
20230724,165800,830388750,3635,3635,3635,3635,0
|
|
20230724,165700,830388750,3635,3635,3635,3635,0
|
|
20230724,165600,830388750,3635,3635,3635,3635,0
|
|
20230724,165500,830388750,3635,3635,3635,3635,0
|
|
20230724,165400,830388750,3635,3635,3635,3635,1562
|
|
20230724,165300,830388750,3635,3635,3635,3635,0
|
|
20230724,165200,830388750,3635,3635,3635,3635,0
|
|
20230724,165100,830388750,3635,3635,3635,3635,0
|
|
20230724,165000,830388750,3635,3635,3635,3635,0
|
|
20230724,164900,830388750,3635,3635,3635,3635,0
|
|
20230724,164800,830388750,3635,3635,3635,3635,0
|
|
20230724,164700,830388750,3635,3635,3635,3635,0
|
|
20230724,164600,830388750,3635,3635,3635,3635,0
|
|
20230724,164500,830388750,3635,3635,3635,3635,0
|
|
20230724,164400,830388750,3635,3635,3635,3635,0
|
|
20230724,164300,830388750,3635,3635,3635,3635,0
|
|
20230724,164200,830388750,3635,3635,3635,3635,0
|
|
20230724,164100,830388750,3635,3635,3635,3635,0
|
|
20230724,164000,830388750,3635,3635,3635,3635,0
|
|
20230724,163900,830388750,3635,3635,3635,3635,0
|
|
20230724,163800,830388750,3635,3635,3635,3635,0
|
|
20230724,163700,830388750,3635,3635,3635,3635,0
|
|
20230724,163600,830388750,3635,3635,3635,3635,0
|
|
20230724,163500,830388750,3635,3635,3635,3635,0
|
|
20230724,163400,830388750,3635,3635,3635,3635,0
|
|
20230724,163300,830388750,3635,3635,3635,3635,0
|
|
20230724,163200,830388750,3635,3635,3635,3635,0
|
|
20230724,163100,830388750,3635,3635,3635,3635,0
|
|
20230724,163000,830388750,3635,3635,3635,3635,0
|
|
20230724,162900,830388750,3635,3635,3635,3635,0
|
|
20230724,162800,830388750,3635,3635,3635,3635,0
|
|
20230724,162700,830388750,3635,3635,3635,3635,0
|
|
20230724,162600,830388750,3635,3635,3635,3635,0
|
|
20230724,162500,830388750,3635,3635,3635,3635,0
|
|
20230724,162400,830388750,3635,3635,3635,3635,1562
|
|
20230724,162300,830388750,3635,3635,3635,3635,0
|
|
20230724,162200,830388750,3635,3635,3635,3635,0
|
|
20230724,162100,830388750,3635,3635,3635,3635,0
|
|
20230724,162000,830388750,3635,3635,3635,3635,0
|
|
20230724,161900,830388750,3635,3635,3635,3635,0
|
|
20230724,161800,830388750,3635,3635,3635,3635,0
|
|
20230724,161700,830388750,3635,3635,3635,3635,0
|
|
20230724,161600,830388750,3635,3635,3635,3635,0
|
|
20230724,161500,830388750,3635,3635,3635,3635,0
|
|
20230724,161400,830388750,3635,3635,3635,3635,0
|
|
20230724,161300,830388750,3635,3635,3635,3635,0
|
|
20230724,161200,830388750,3635,3635,3635,3635,0
|
|
20230724,161100,830388750,3635,3635,3635,3635,0
|
|
20230724,161000,830388750,3635,3635,3635,3635,0
|
|
20230724,160900,830388750,3635,3635,3635,3635,0
|
|
20230724,160800,830388750,3635,3635,3635,3635,0
|
|
20230724,160700,830388750,3635,3635,3635,3635,0
|
|
20230724,160600,830388750,3635,3635,3635,3635,0
|
|
20230724,160500,830388750,3635,3635,3635,3635,0
|
|
20230724,160400,830388750,3635,3635,3635,3635,0
|
|
20230724,160300,830388750,3635,3635,3635,3635,0
|
|
20230724,160200,830388750,3635,3635,3635,3635,0
|
|
20230724,160100,830388750,3635,3635,3635,3635,0
|
|
20230724,160000,830388750,3635,3635,3635,3635,0
|
|
20230724,155900,830388750,3635,3635,3635,3635,0
|
|
20230724,155800,830388750,3635,3635,3635,3635,0
|
|
20230724,155700,830388750,3635,3635,3635,3635,0
|
|
20230724,155600,830388750,3635,3635,3635,3635,0
|
|
20230724,155500,830388750,3635,3635,3635,3635,0
|
|
20230724,155400,830388750,3635,3635,3635,3635,1562
|
|
20230724,155300,830388750,3635,3635,3635,3635,0
|
|
20230724,155200,830388750,3635,3635,3635,3635,0
|
|
20230724,155100,830388750,3635,3635,3635,3635,0
|
|
20230724,155000,830388750,3635,3635,3635,3635,0
|
|
20230724,154900,830388750,3635,3635,3635,3635,0
|
|
20230724,154800,830388750,3635,3635,3635,3635,0
|
|
20230724,154700,830388750,3635,3635,3635,3635,0
|
|
20230724,154600,830388750,3635,3635,3635,3635,0
|
|
20230724,154500,830388750,3635,3635,3635,3635,0
|
|
20230724,154400,830388750,3635,3635,3635,3635,0
|
|
20230724,154300,830388750,3635,3635,3635,3635,0
|
|
20230724,154200,830388750,3635,3635,3635,3635,0
|
|
20230724,154100,830388750,3635,3635,3635,3635,0
|
|
20230724,154000,830388750,3635,3635,3635,3635,0
|
|
20230724,153900,830388750,3635,3635,3635,3635,0
|
|
20230724,153800,830388750,3635,3635,3635,3635,0
|
|
20230724,153700,830388750,3635,3635,3635,3635,0
|
|
20230724,153600,830388750,3635,3635,3635,3635,0
|
|
20230724,153500,830388750,3635,3635,3635,3635,0
|
|
20230724,153400,830388750,3635,3635,3635,3635,0
|
|
20230724,153300,830388750,3635,3635,3635,3635,0
|
|
20230724,153200,830388750,3635,3635,3635,3635,0
|
|
20230724,153100,830388750,3635,3635,3635,3635,0
|
|
20230724,153000,830388750,3635,3635,3635,3635,1562
|
|
20230724,152900,824710880,3635,3635,3635,3635,0
|
|
20230724,152800,824710880,3635,3635,3635,3635,0
|
|
20230724,152700,824710880,3635,3635,3635,3635,0
|
|
20230724,152600,824710880,3635,3635,3635,3635,0
|
|
20230724,152500,824710880,3635,3635,3635,3635,0
|
|
20230724,152400,824710880,3635,3635,3635,3635,0
|
|
20230724,152300,824710880,3635,3635,3635,3635,0
|
|
20230724,152200,824710880,3635,3635,3635,3635,0
|
|
20230724,152100,824710880,3635,3635,3635,3635,0
|
|
20230724,152000,824710880,3635,3635,3635,3635,0
|
|
20230724,151900,824710880,3635,3635,3635,3635,0
|
|
20230724,151800,824710880,3635,3635,3635,3635,1
|
|
20230724,151700,824707245,3630,3630,3630,3630,1040
|
|
20230724,151600,820932045,3630,3635,3635,3625,11523
|
|
20230724,151500,779100385,3630,3630,3630,3630,1130
|
|
20230724,151400,774998485,3630,3630,3630,3630,60
|
|
20230724,151300,774780685,3630,3635,3635,3630,5910
|
|
20230724,151200,753326885,3635,3635,3640,3630,2009
|
|
20230724,151100,746024510,3640,3635,3640,3635,12
|
|
20230724,151000,745980880,3640,3645,3645,3640,2940
|
|
20230724,150900,735276885,3645,3645,3645,3645,2200
|
|
20230724,150800,727257885,3645,3645,3645,3645,0
|
|
20230724,150700,727257885,3645,3645,3645,3645,1
|
|
20230724,150600,727254240,3645,3645,3645,3645,0
|
|
20230724,150500,727254240,3645,3645,3645,3645,0
|
|
20230724,150400,727254240,3645,3645,3645,3645,0
|
|
20230724,150300,727254240,3645,3645,3645,3645,350
|
|
20230724,150200,725978490,3650,3650,3650,3650,0
|
|
20230724,150100,725978490,3650,3650,3650,3650,3
|
|
20230724,150000,725967540,3645,3650,3650,3645,1026
|
|
20230724,145900,722227750,3650,3650,3650,3650,6
|
|
20230724,145800,722205850,3645,3645,3645,3645,0
|
|
20230724,145700,722205850,3645,3645,3645,3645,0
|
|
20230724,145600,722205850,3645,3645,3645,3645,40
|
|
20230724,145500,722060050,3645,3645,3645,3645,47
|
|
20230724,145400,721888735,3645,3645,3645,3645,22
|
|
20230724,145300,721808545,3650,3650,3650,3645,254
|
|
20230724,145200,720881545,3650,3650,3650,3650,0
|
|
20230724,145100,720881545,3650,3650,3650,3650,10
|
|
20230724,145000,720845045,3650,3645,3650,3645,21
|
|
20230724,144900,720768495,3650,3650,3650,3650,20
|
|
20230724,144800,720695495,3645,3645,3645,3645,612
|
|
20230724,144700,718464755,3650,3650,3650,3650,17
|
|
20230724,144600,718402705,3645,3645,3645,3645,1
|
|
20230724,144500,718399060,3645,3645,3645,3645,200
|
|
20230724,144400,717670060,3650,3650,3650,3650,40
|
|
20230724,144300,717524060,3650,3650,3650,3650,0
|
|
20230724,144200,717524060,3650,3650,3650,3650,0
|
|
20230724,144100,717524060,3650,3650,3650,3650,27
|
|
20230724,144000,717425510,3650,3650,3650,3650,0
|
|
20230724,143900,717425510,3650,3650,3650,3650,1
|
|
20230724,143800,717421860,3650,3650,3650,3650,1
|
|
20230724,143700,717418210,3650,3650,3650,3650,100
|
|
20230724,143600,717053210,3645,3645,3645,3645,0
|
|
20230724,143500,717053210,3645,3645,3645,3645,0
|
|
20230724,143400,717053210,3645,3645,3645,3645,30
|
|
20230724,143300,716943860,3650,3650,3650,3650,300
|
|
20230724,143200,715848860,3650,3650,3650,3650,0
|
|
20230724,143100,715848860,3650,3650,3650,3650,0
|
|
20230724,143000,715848860,3650,3650,3650,3650,0
|
|
20230724,142900,715848860,3650,3650,3650,3650,27
|
|
20230724,142800,715750310,3640,3640,3640,3640,0
|
|
20230724,142700,715750310,3640,3640,3640,3640,0
|
|
20230724,142600,715750310,3640,3650,3650,3640,1323
|
|
20230724,142500,710932405,3650,3650,3650,3650,8
|
|
20230724,142400,710903205,3650,3650,3650,3650,22
|
|
20230724,142300,710822905,3650,3650,3650,3650,50
|
|
20230724,142200,710640405,3650,3650,3650,3645,150
|
|
20230724,142100,710093280,3650,3650,3650,3650,115
|
|
20230724,142000,709673530,3655,3655,3655,3655,258
|
|
20230724,141900,708730540,3655,3655,3655,3655,0
|
|
20230724,141800,708730540,3655,3655,3655,3655,150
|
|
20230724,141700,708182290,3655,3655,3655,3655,100
|
|
20230724,141600,707816790,3655,3655,3655,3655,1129
|
|
20230724,141500,703690295,3655,3655,3655,3655,8
|
|
20230724,141400,703661055,3655,3655,3655,3655,0
|
|
20230724,141300,703661055,3655,3655,3655,3655,0
|
|
20230724,141200,703661055,3655,3655,3655,3655,6
|
|
20230724,141100,703639125,3650,3650,3650,3650,0
|
|
20230724,141000,703639125,3650,3650,3650,3650,0
|
|
20230724,140900,703639125,3650,3650,3650,3650,100
|
|
20230724,140800,703274125,3655,3655,3655,3655,13
|
|
20230724,140700,703226610,3655,3655,3655,3655,52
|
|
20230724,140600,703036550,3655,3655,3655,3655,0
|
|
20230724,140500,703036550,3655,3655,3655,3655,0
|
|
20230724,140400,703036550,3655,3655,3655,3655,2
|
|
20230724,140300,703029240,3650,3650,3650,3650,0
|
|
20230724,140200,703029240,3650,3650,3650,3650,0
|
|
20230724,140100,703029240,3650,3650,3650,3650,94
|
|
20230724,140000,702686140,3650,3650,3650,3650,3
|
|
20230724,135900,702675190,3645,3645,3645,3645,40
|
|
20230724,135800,702529390,3645,3640,3645,3635,1904
|
|
20230724,135700,695604210,3640,3640,3640,3640,0
|
|
20230724,135600,695604210,3640,3640,3640,3640,0
|
|
20230724,135500,695604210,3640,3640,3640,3640,0
|
|
20230724,135400,695604210,3640,3640,3640,3640,0
|
|
20230724,135300,695604210,3640,3640,3640,3640,1024
|
|
20230724,135200,691876850,3640,3650,3650,3640,2579
|
|
20230724,135100,682488500,3650,3650,3650,3650,27
|
|
20230724,135000,682389950,3655,3655,3655,3655,36
|
|
20230724,134900,682258370,3655,3655,3655,3655,0
|
|
20230724,134800,682258370,3655,3655,3655,3655,0
|
|
20230724,134700,682258370,3655,3655,3655,3655,20
|
|
20230724,134600,682185270,3650,3650,3650,3650,20
|
|
20230724,134500,682112270,3645,3645,3645,3645,0
|
|
20230724,134400,682112270,3645,3645,3645,3645,119
|
|
20230724,134300,681678515,3645,3645,3645,3645,0
|
|
20230724,134200,681678515,3645,3645,3645,3645,1
|
|
20230724,134100,681674870,3640,3640,3640,3640,400
|
|
20230724,134000,680218870,3640,3640,3640,3640,5
|
|
20230724,133900,680200670,3640,3655,3655,3640,293
|
|
20230724,133800,679132980,3660,3655,3660,3655,71
|
|
20230724,133700,678873330,3655,3655,3655,3655,42
|
|
20230724,133600,678719820,3655,3645,3655,3645,2357
|
|
20230724,133500,670112475,3640,3640,3640,3640,0
|
|
20230724,133400,670112475,3640,3640,3640,3640,36
|
|
20230724,133300,669981435,3640,3640,3640,3640,0
|
|
20230724,133200,669981435,3640,3640,3640,3640,1
|
|
20230724,133100,669977795,3635,3635,3635,3635,2
|
|
20230724,133000,669970525,3640,3640,3640,3640,133
|
|
20230724,132900,669486405,3635,3635,3635,3635,0
|
|
20230724,132800,669486405,3635,3635,3635,3635,0
|
|
20230724,132700,669486405,3635,3640,3640,3635,2500
|
|
20230724,132600,660396680,3645,3645,3645,3645,107
|
|
20230724,132500,660006665,3645,3650,3650,3645,50
|
|
20230724,132400,659824365,3650,3650,3650,3650,1
|
|
20230724,132300,659820715,3645,3645,3645,3645,30
|
|
20230724,132200,659711365,3645,3645,3645,3645,0
|
|
20230724,132100,659711365,3645,3645,3645,3645,100
|
|
20230724,132000,659346865,3645,3645,3645,3645,0
|
|
20230724,131900,659346865,3645,3645,3645,3645,90
|
|
20230724,131800,659018815,3645,3645,3645,3645,1
|
|
20230724,131700,659015170,3645,3645,3645,3645,1
|
|
20230724,131600,659011525,3645,3645,3645,3645,10
|
|
20230724,131500,658975075,3640,3640,3640,3640,0
|
|
20230724,131400,658975075,3640,3640,3640,3640,0
|
|
20230724,131300,658975075,3640,3645,3645,3640,1000
|
|
20230724,131200,655333905,3645,3645,3645,3645,0
|
|
20230724,131100,655333905,3645,3645,3645,3645,86
|
|
20230724,131000,655020435,3645,3645,3645,3645,200
|
|
20230724,130900,654291435,3650,3645,3650,3645,221
|
|
20230724,130800,653484890,3650,3645,3650,3645,155
|
|
20230724,130700,652919515,3645,3650,3650,3645,615
|
|
20230724,130600,650677765,3645,3645,3645,3645,75
|
|
20230724,130500,650404390,3645,3645,3645,3645,47
|
|
20230724,130400,650233075,3650,3650,3650,3650,0
|
|
20230724,130300,650233075,3650,3650,3650,3650,25
|
|
20230724,130200,650141825,3650,3650,3650,3650,2
|
|
20230724,130100,650134525,3650,3650,3650,3650,0
|
|
20230724,130000,650134525,3650,3650,3650,3650,0
|
|
20230724,125900,650134525,3650,3650,3650,3650,349
|
|
20230724,125800,648860675,3645,3640,3645,3640,833
|
|
20230724,125700,645825260,3640,3640,3640,3640,10
|
|
20230724,125600,645788860,3640,3640,3640,3640,8
|
|
20230724,125500,645759740,3640,3640,3640,3640,0
|
|
20230724,125400,645759740,3640,3635,3640,3635,5
|
|
20230724,125300,645741545,3630,3630,3630,3630,0
|
|
20230724,125200,645741545,3630,3630,3630,3630,0
|
|
20230724,125100,645741545,3630,3630,3630,3630,0
|
|
20230724,125000,645741545,3630,3630,3630,3630,0
|
|
20230724,124900,645741545,3630,3630,3630,3630,0
|
|
20230724,124800,645741545,3630,3630,3630,3630,100
|
|
20230724,124700,645378545,3640,3640,3640,3640,19
|
|
20230724,124600,645309385,3630,3630,3630,3630,0
|
|
20230724,124500,645309385,3630,3630,3630,3630,0
|
|
20230724,124400,645309385,3630,3640,3640,3630,1017
|
|
20230724,124300,641617165,3640,3640,3640,3640,21
|
|
20230724,124200,641540725,3645,3645,3645,3645,1
|
|
20230724,124100,641537080,3645,3635,3645,3635,250
|
|
20230724,124000,640626690,3630,3635,3635,3630,721
|
|
20230724,123900,638009230,3640,3640,3640,3640,0
|
|
20230724,123800,638009230,3640,3640,3640,3640,5
|
|
20230724,123700,637991030,3635,3635,3635,3635,0
|
|
20230724,123600,637991030,3635,3635,3635,3630,187
|
|
20230724,123500,637312025,3635,3635,3635,3635,38
|
|
20230724,123400,637173895,3635,3635,3635,3635,0
|
|
20230724,123300,637173895,3635,3635,3635,3635,0
|
|
20230724,123200,637173895,3635,3635,3635,3635,1
|
|
20230724,123100,637170260,3635,3635,3635,3635,2638
|
|
20230724,123000,627581130,3635,3635,3635,3635,1
|
|
20230724,122900,627577495,3640,3640,3640,3640,20
|
|
20230724,122800,627504695,3635,3630,3635,3630,312
|
|
20230724,122700,626370675,3625,3635,3635,3625,835
|
|
20230724,122600,623341450,3635,3635,3635,3635,10
|
|
20230724,122500,623305100,3635,3635,3635,3635,18
|
|
20230724,122400,623239670,3630,3630,3630,3630,0
|
|
20230724,122300,623239670,3630,3630,3630,3630,300
|
|
20230724,122200,622150670,3635,3630,3635,3630,128
|
|
20230724,122100,621685530,3630,3630,3630,3630,1302
|
|
20230724,122000,616959270,3630,3630,3630,3630,36
|
|
20230724,121900,616828590,3635,3635,3635,3635,69
|
|
20230724,121800,616577775,3635,3635,3635,3635,258
|
|
20230724,121700,615639945,3640,3640,3640,3635,132
|
|
20230724,121600,615160115,3635,3635,3635,3635,23
|
|
20230724,121500,615076510,3635,3635,3640,3635,55
|
|
20230724,121400,614876450,3635,3635,3635,3635,0
|
|
20230724,121300,614876450,3635,3635,3635,3635,976
|
|
20230724,121200,611328690,3640,3640,3640,3640,3
|
|
20230724,121100,611317770,3640,3640,3640,3640,1
|
|
20230724,121000,611314130,3640,3640,3640,3640,28
|
|
20230724,120900,611212210,3640,3640,3640,3635,20
|
|
20230724,120800,611139420,3640,3640,3640,3640,0
|
|
20230724,120700,611139420,3640,3640,3640,3640,40
|
|
20230724,120600,610993820,3640,3640,3640,3635,330
|
|
20230724,120500,609793870,3640,3640,3640,3640,965
|
|
20230724,120400,606281270,3645,3645,3645,3645,3
|
|
20230724,120300,606270335,3640,3640,3640,3640,300
|
|
20230724,120200,605178335,3640,3640,3640,3640,1
|
|
20230724,120100,605174695,3640,3640,3640,3635,422
|
|
20230724,120000,603638975,3640,3640,3640,3640,50
|
|
20230724,115900,603456975,3635,3635,3635,3635,600
|
|
20230724,115800,601275975,3635,3635,3635,3635,291
|
|
20230724,115700,600218190,3635,3635,3635,3635,609
|
|
20230724,115600,598004475,3635,3635,3635,3635,0
|
|
20230724,115500,598004475,3635,3635,3635,3635,1
|
|
20230724,115400,598000840,3640,3640,3640,3640,1002
|
|
20230724,115300,594353560,3635,3640,3640,3635,28
|
|
20230724,115200,594251730,3635,3635,3635,3635,18
|
|
20230724,115100,594186300,3635,3630,3635,3630,120
|
|
20230724,115000,593750600,3630,3635,3635,3630,786
|
|
20230724,114900,590897330,3635,3635,3635,3635,33
|
|
20230724,114800,590777375,3635,3635,3635,3635,1905
|
|
20230724,114700,583852700,3630,3635,3635,3630,1202
|
|
20230724,114600,579483435,3635,3635,3640,3635,493
|
|
20230724,114500,577691375,3635,3635,3635,3635,40
|
|
20230724,114400,577545975,3635,3635,3635,3630,899
|
|
20230724,114300,574281740,3635,3635,3635,3635,18
|
|
20230724,114200,574216310,3635,3635,3635,3635,14
|
|
20230724,114100,574165420,3635,3635,3635,3635,0
|
|
20230724,114000,574165420,3635,3635,3635,3635,167
|
|
20230724,113900,573558375,3635,3640,3640,3635,1562
|
|
20230724,113800,567877750,3640,3640,3640,3640,70
|
|
20230724,113700,567622950,3640,3640,3640,3640,10
|
|
20230724,113600,567586550,3635,3635,3635,3635,0
|
|
20230724,113500,567586550,3635,3640,3640,3635,1019
|
|
20230724,113400,563882090,3640,3640,3640,3640,9
|
|
20230724,113300,563849330,3640,3640,3640,3640,176
|
|
20230724,113200,563208690,3640,3640,3640,3640,1225
|
|
20230724,113100,558749690,3640,3640,3640,3640,1
|
|
20230724,113000,558746050,3645,3645,3650,3645,118
|
|
20230724,112900,558315530,3650,3640,3650,3640,800
|
|
20230724,112800,555399720,3640,3640,3640,3640,290
|
|
20230724,112700,554344120,3645,3640,3645,3640,952
|
|
20230724,112600,550878750,3640,3645,3645,3640,37
|
|
20230724,112500,550744065,3645,3640,3645,3640,99
|
|
20230724,112400,550383600,3640,3645,3645,3640,604
|
|
20230724,112300,548184790,3645,3640,3645,3640,552
|
|
20230724,112200,546175250,3645,3640,3645,3640,390
|
|
20230724,112100,544755560,3640,3635,3640,3635,218
|
|
20230724,112000,543962130,3635,3640,3640,3635,203
|
|
20230724,111900,543224215,3635,3635,3635,3625,3251
|
|
20230724,111800,531427450,3635,3635,3635,3630,877
|
|
20230724,111700,528239605,3640,3640,3645,3635,506
|
|
20230724,111600,526396015,3640,3645,3645,3640,37
|
|
20230724,111500,526261330,3640,3640,3645,3640,456
|
|
20230724,111400,524601475,3640,3640,3645,3635,1908
|
|
20230724,111300,517658035,3635,3635,3635,3635,1
|
|
20230724,111200,517654400,3640,3640,3640,3640,22
|
|
20230724,111100,517574320,3630,3645,3645,3630,4600
|
|
20230724,111000,500847270,3645,3650,3650,3645,1161
|
|
20230724,110900,496613305,3650,3650,3650,3650,351
|
|
20230724,110800,495332155,3650,3655,3655,3650,2357
|
|
20230724,110700,486727855,3655,3655,3655,3650,547
|
|
20230724,110600,484730570,3650,3650,3650,3650,1
|
|
20230724,110500,484726920,3655,3655,3655,3655,605
|
|
20230724,110400,482515645,3650,3655,3655,3650,155
|
|
20230724,110300,481949125,3655,3650,3660,3635,2031
|
|
20230724,110200,474550685,3635,3650,3650,3635,1015
|
|
20230724,110100,470857905,3645,3640,3645,3635,4468
|
|
20230724,110000,454609240,3640,3655,3655,3640,3477
|
|
20230724,105900,441946795,3660,3660,3660,3660,30
|
|
20230724,105800,441836995,3665,3665,3665,3665,21
|
|
20230724,105700,441760030,3665,3665,3665,3665,0
|
|
20230724,105600,441760030,3665,3665,3665,3665,0
|
|
20230724,105500,441760030,3665,3665,3665,3665,1002
|
|
20230724,105400,438087700,3665,3665,3665,3665,0
|
|
20230724,105300,438087700,3665,3660,3665,3645,3274
|
|
20230724,105200,426134615,3660,3660,3660,3660,120
|
|
20230724,105100,425695415,3660,3660,3660,3660,120
|
|
20230724,105000,425256215,3660,3655,3660,3655,257
|
|
20230724,104900,424316780,3660,3660,3660,3660,200
|
|
20230724,104800,423584780,3660,3660,3660,3660,67
|
|
20230724,104700,423339560,3665,3665,3665,3665,230
|
|
20230724,104600,422496610,3660,3660,3660,3660,116
|
|
20230724,104500,422072050,3660,3660,3660,3660,449
|
|
20230724,104400,420428710,3665,3665,3665,3665,51
|
|
20230724,104300,420241795,3665,3665,3665,3665,1
|
|
20230724,104200,420238130,3665,3665,3665,3665,485
|
|
20230724,104100,418460605,3665,3665,3665,3665,500
|
|
20230724,104000,416628105,3660,3660,3660,3660,22
|
|
20230724,103900,416547585,3660,3655,3660,3655,39
|
|
20230724,103800,416405035,3655,3655,3660,3655,47
|
|
20230724,103700,416233200,3660,3650,3660,3650,653
|
|
20230724,103600,413849620,3650,3660,3660,3650,4157
|
|
20230724,103500,398667650,3660,3660,3665,3660,51
|
|
20230724,103400,398480985,3655,3665,3665,3655,1807
|
|
20230724,103300,391866590,3665,3665,3665,3665,912
|
|
20230724,103200,388524110,3665,3665,3670,3665,135
|
|
20230724,103100,388029290,3665,3665,3665,3665,88
|
|
20230724,103000,387706770,3655,3665,3665,3655,1148
|
|
20230724,102900,383507410,3665,3665,3670,3665,323
|
|
20230724,102800,382322605,3665,3665,3670,3665,1041
|
|
20230724,102700,378502410,3665,3665,3665,3665,73
|
|
20230724,102600,378234865,3670,3670,3670,3665,182
|
|
20230724,102500,377567015,3655,3680,3680,3655,6054
|
|
20230724,102400,355403190,3670,3680,3680,3670,667
|
|
20230724,102300,352949930,3680,3670,3680,3670,1655
|
|
20230724,102200,346871485,3670,3665,3670,3665,205
|
|
20230724,102100,346120010,3670,3675,3675,3670,470
|
|
20230724,102000,344394135,3675,3675,3675,3675,4
|
|
20230724,101900,344379435,3680,3675,3680,3675,352
|
|
20230724,101800,343084080,3675,3670,3675,3670,35
|
|
20230724,101700,342955580,3670,3680,3680,3670,5220
|
|
20230724,101600,323789255,3680,3680,3680,3680,25
|
|
20230724,101500,323697255,3675,3675,3675,3675,469
|
|
20230724,101400,321973680,3675,3680,3680,3675,401
|
|
20230724,101300,320498505,3680,3680,3680,3675,24
|
|
20230724,101200,320410245,3680,3680,3680,3680,1170
|
|
20230724,101100,316104645,3675,3675,3675,3675,0
|
|
20230724,101000,316104645,3675,3680,3680,3675,59
|
|
20230724,100900,315887680,3680,3680,3680,3675,61
|
|
20230724,100800,315663450,3680,3680,3680,3680,699
|
|
20230724,100700,313091130,3675,3675,3675,3675,994
|
|
20230724,100600,309438180,3675,3670,3675,3670,1392
|
|
20230724,100500,304324540,3675,3675,3675,3675,430
|
|
20230724,100400,302744290,3675,3680,3680,3675,679
|
|
20230724,100300,300248845,3680,3680,3680,3680,156
|
|
20230724,100200,299674765,3675,3680,3680,3675,1141
|
|
20230724,100100,295480885,3680,3680,3680,3675,12
|
|
20230724,100000,295436735,3675,3675,3675,3675,20
|
|
20230724,095900,295363235,3675,3685,3685,3675,3213
|
|
20230724,095800,283548755,3685,3685,3685,3685,100
|
|
20230724,095700,283180255,3685,3685,3685,3680,551
|
|
20230724,095600,281149950,3685,3685,3685,3685,51
|
|
20230724,095500,280962015,3685,3680,3685,3680,1010
|
|
20230724,095400,277245165,3685,3685,3685,3685,692
|
|
20230724,095300,274695145,3690,3685,3690,3685,201
|
|
20230724,095200,273953460,3690,3690,3690,3690,3704
|
|
20230724,095100,260285700,3695,3700,3700,3695,2236
|
|
20230724,095000,252023630,3700,3705,3705,3700,1243
|
|
20230724,094900,247424430,3705,3705,3705,3705,25
|
|
20230724,094800,247331805,3705,3705,3705,3705,121
|
|
20230724,094700,246883500,3705,3705,3705,3705,0
|
|
20230724,094600,246883500,3705,3705,3705,3705,50
|
|
20230724,094500,246698250,3705,3705,3705,3705,29
|
|
20230724,094400,246590805,3705,3705,3705,3700,109
|
|
20230724,094300,246187020,3705,3705,3705,3705,0
|
|
20230724,094200,246187020,3705,3710,3710,3705,183
|
|
20230724,094100,245508955,3705,3705,3705,3705,0
|
|
20230724,094000,245508955,3705,3705,3705,3705,882
|
|
20230724,093900,242241145,3705,3705,3705,3705,13
|
|
20230724,093800,242192980,3705,3700,3705,3700,353
|
|
20230724,093700,240886875,3700,3700,3700,3700,160
|
|
20230724,093600,240294875,3700,3700,3700,3700,341
|
|
20230724,093500,239033175,3705,3700,3705,3700,160
|
|
20230724,093400,238441125,3705,3705,3705,3705,13
|
|
20230724,093300,238392960,3700,3705,3705,3700,859
|
|
20230724,093200,235214640,3695,3695,3695,3695,0
|
|
20230724,093100,235214640,3695,3700,3705,3695,173
|
|
20230724,093000,234574605,3700,3705,3705,3700,8
|
|
20230724,092900,234544975,3700,3700,3700,3700,516
|
|
20230724,092800,232635775,3700,3690,3700,3690,3028
|
|
20230724,092700,221462175,3695,3695,3695,3695,18
|
|
20230724,092600,221395665,3695,3685,3695,3680,670
|
|
20230724,092500,218923655,3690,3685,3690,3680,1686
|
|
20230724,092400,212710870,3685,3690,3690,3685,438
|
|
20230724,092300,211095450,3695,3690,3695,3690,70
|
|
20230724,092200,210837050,3685,3690,3690,3685,2261
|
|
20230724,092100,202503765,3685,3685,3685,3685,2795
|
|
20230724,092000,192204190,3685,3685,3685,3680,8550
|
|
20230724,091900,160707740,3685,3685,3690,3685,5028
|
|
20230724,091800,142179555,3685,3690,3690,3685,3103
|
|
20230724,091700,130736400,3695,3695,3695,3695,24
|
|
20230724,091600,130647720,3695,3690,3695,3690,114
|
|
20230724,091500,130226805,3690,3695,3700,3690,2047
|
|
20230724,091400,122666575,3700,3700,3700,3700,176
|
|
20230724,091300,122015375,3700,3700,3700,3700,118
|
|
20230724,091200,121578775,3725,3705,3725,3680,4006
|
|
20230724,091100,106796280,3690,3700,3700,3690,1032
|
|
20230724,091000,102980330,3700,3720,3720,3690,9955
|
|
20230724,090900,66132475,3720,3715,3720,3715,276
|
|
20230724,090800,65106645,3715,3715,3720,3715,897
|
|
20230724,090700,61773785,3715,3720,3720,3715,159
|
|
20230724,090600,61183090,3715,3710,3715,3710,645
|
|
20230724,090500,58790040,3710,3720,3725,3710,5487
|
|
20230724,090400,38422070,3720,3725,3730,3715,1779
|
|
20230724,090300,31805220,3735,3745,3750,3730,2069
|
|
20230724,090200,24078050,3750,3750,3750,3750,27
|
|
20230724,090100,23976800,3750,3760,3760,3750,1026
|
|
20230724,090000,20127820,3760,3770,3770,3760,5339
|