681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201800,407604955,3455,3455,3455,3455,6539
|
|
20230724,201700,407604955,3455,3455,3455,3455,0
|
|
20230724,201600,407604955,3455,3455,3455,3455,0
|
|
20230724,201500,407604955,3455,3455,3455,3455,0
|
|
20230724,201400,407604955,3455,3455,3455,3455,0
|
|
20230724,201300,407604955,3455,3455,3455,3455,0
|
|
20230724,201200,407604955,3455,3455,3455,3455,0
|
|
20230724,201100,407604955,3455,3455,3455,3455,0
|
|
20230724,201000,407604955,3455,3455,3455,3455,0
|
|
20230724,200900,407604955,3455,3455,3455,3455,0
|
|
20230724,200800,407604955,3455,3455,3455,3455,0
|
|
20230724,200700,407604955,3455,3455,3455,3455,0
|
|
20230724,200600,407604955,3455,3455,3455,3455,0
|
|
20230724,200500,407604955,3455,3455,3455,3455,0
|
|
20230724,200400,407604955,3455,3455,3455,3455,0
|
|
20230724,200300,407604955,3455,3455,3455,3455,0
|
|
20230724,200200,407604955,3455,3455,3455,3455,0
|
|
20230724,200100,407604955,3455,3455,3455,3455,0
|
|
20230724,200000,407604955,3455,3455,3455,3455,0
|
|
20230724,195900,407604955,3455,3455,3455,3455,0
|
|
20230724,195800,407604955,3455,3455,3455,3455,0
|
|
20230724,195700,407604955,3455,3455,3455,3455,0
|
|
20230724,195600,407604955,3455,3455,3455,3455,0
|
|
20230724,195500,407604955,3455,3455,3455,3455,0
|
|
20230724,195400,407604955,3455,3455,3455,3455,0
|
|
20230724,195300,407604955,3455,3455,3455,3455,0
|
|
20230724,195200,407604955,3455,3455,3455,3455,0
|
|
20230724,195100,407604955,3455,3455,3455,3455,0
|
|
20230724,195000,407604955,3455,3455,3455,3455,0
|
|
20230724,194900,407604955,3455,3455,3455,3455,0
|
|
20230724,194800,407604955,3455,3455,3455,3455,6539
|
|
20230724,194700,407604955,3455,3455,3455,3455,0
|
|
20230724,194600,407604955,3455,3455,3455,3455,0
|
|
20230724,194500,407604955,3455,3455,3455,3455,0
|
|
20230724,194400,407604955,3455,3455,3455,3455,0
|
|
20230724,194300,407604955,3455,3455,3455,3455,0
|
|
20230724,194200,407604955,3455,3455,3455,3455,0
|
|
20230724,194100,407604955,3455,3455,3455,3455,0
|
|
20230724,194000,407604955,3455,3455,3455,3455,0
|
|
20230724,193900,407604955,3455,3455,3455,3455,0
|
|
20230724,193800,407604955,3455,3455,3455,3455,0
|
|
20230724,193700,407604955,3455,3455,3455,3455,0
|
|
20230724,193600,407604955,3455,3455,3455,3455,0
|
|
20230724,193500,407604955,3455,3455,3455,3455,0
|
|
20230724,193400,407604955,3455,3455,3455,3455,0
|
|
20230724,193300,407604955,3455,3455,3455,3455,0
|
|
20230724,193200,407604955,3455,3455,3455,3455,0
|
|
20230724,193100,407604955,3455,3455,3455,3455,0
|
|
20230724,193000,407604955,3455,3455,3455,3455,0
|
|
20230724,192900,407604955,3455,3455,3455,3455,0
|
|
20230724,192800,407604955,3455,3455,3455,3455,0
|
|
20230724,192700,407604955,3455,3455,3455,3455,0
|
|
20230724,192600,407604955,3455,3455,3455,3455,0
|
|
20230724,192500,407604955,3455,3455,3455,3455,0
|
|
20230724,192400,407604955,3455,3455,3455,3455,0
|
|
20230724,192300,407604955,3455,3455,3455,3455,0
|
|
20230724,192200,407604955,3455,3455,3455,3455,0
|
|
20230724,192100,407604955,3455,3455,3455,3455,0
|
|
20230724,192000,407604955,3455,3455,3455,3455,0
|
|
20230724,191900,407604955,3455,3455,3455,3455,0
|
|
20230724,191800,407604955,3455,3455,3455,3455,6539
|
|
20230724,191700,407604955,3455,3455,3455,3455,0
|
|
20230724,191600,407604955,3455,3455,3455,3455,0
|
|
20230724,191500,407604955,3455,3455,3455,3455,0
|
|
20230724,191400,407604955,3455,3455,3455,3455,0
|
|
20230724,191300,407604955,3455,3455,3455,3455,0
|
|
20230724,191200,407604955,3455,3455,3455,3455,0
|
|
20230724,191100,407604955,3455,3455,3455,3455,0
|
|
20230724,191000,407604955,3455,3455,3455,3455,0
|
|
20230724,190900,407604955,3455,3455,3455,3455,0
|
|
20230724,190800,407604955,3455,3455,3455,3455,0
|
|
20230724,190700,407604955,3455,3455,3455,3455,0
|
|
20230724,190600,407604955,3455,3455,3455,3455,0
|
|
20230724,190500,407604955,3455,3455,3455,3455,0
|
|
20230724,190400,407604955,3455,3455,3455,3455,0
|
|
20230724,190300,407604955,3455,3455,3455,3455,0
|
|
20230724,190200,407604955,3455,3455,3455,3455,0
|
|
20230724,190100,407604955,3455,3455,3455,3455,0
|
|
20230724,190000,407604955,3455,3455,3455,3455,0
|
|
20230724,185900,407604955,3455,3455,3455,3455,0
|
|
20230724,185800,407604955,3455,3455,3455,3455,0
|
|
20230724,185700,407604955,3455,3455,3455,3455,0
|
|
20230724,185600,407604955,3455,3455,3455,3455,0
|
|
20230724,185500,407604955,3455,3455,3455,3455,0
|
|
20230724,185400,407604955,3455,3455,3455,3455,0
|
|
20230724,185300,407604955,3455,3455,3455,3455,0
|
|
20230724,185200,407604955,3455,3455,3455,3455,0
|
|
20230724,185100,407604955,3455,3455,3455,3455,0
|
|
20230724,185000,407604955,3455,3455,3455,3455,0
|
|
20230724,184900,407604955,3455,3455,3455,3455,0
|
|
20230724,184800,407604955,3455,3455,3455,3455,6539
|
|
20230724,184700,407604955,3455,3455,3455,3455,0
|
|
20230724,184600,407604955,3455,3455,3455,3455,0
|
|
20230724,184500,407604955,3455,3455,3455,3455,0
|
|
20230724,184400,407604955,3455,3455,3455,3455,0
|
|
20230724,184300,407604955,3455,3455,3455,3455,0
|
|
20230724,184200,407604955,3455,3455,3455,3455,0
|
|
20230724,184100,407604955,3455,3455,3455,3455,0
|
|
20230724,184000,407604955,3455,3455,3455,3455,0
|
|
20230724,183900,407604955,3455,3455,3455,3455,0
|
|
20230724,183800,407604955,3455,3455,3455,3455,0
|
|
20230724,183700,407604955,3455,3455,3455,3455,0
|
|
20230724,183600,407604955,3455,3455,3455,3455,0
|
|
20230724,183500,407604955,3455,3455,3455,3455,0
|
|
20230724,183400,407604955,3455,3455,3455,3455,0
|
|
20230724,183300,407604955,3455,3455,3455,3455,0
|
|
20230724,183200,407604955,3455,3455,3455,3455,0
|
|
20230724,183100,407604955,3455,3455,3455,3455,0
|
|
20230724,183000,407604955,3455,3455,3455,3455,0
|
|
20230724,182900,407604955,3455,3455,3455,3455,0
|
|
20230724,182800,407604955,3455,3455,3455,3455,0
|
|
20230724,182700,407604955,3455,3455,3455,3455,0
|
|
20230724,182600,407604955,3455,3455,3455,3455,0
|
|
20230724,182500,407604955,3455,3455,3455,3455,0
|
|
20230724,182400,407604955,3455,3455,3455,3455,0
|
|
20230724,182300,407604955,3455,3455,3455,3455,0
|
|
20230724,182200,407604955,3455,3455,3455,3455,0
|
|
20230724,182100,407604955,3455,3455,3455,3455,0
|
|
20230724,182000,407604955,3455,3455,3455,3455,0
|
|
20230724,181900,407604955,3455,3455,3455,3455,0
|
|
20230724,181800,407604955,3455,3455,3455,3455,6539
|
|
20230724,181700,407604955,3455,3455,3455,3455,0
|
|
20230724,181600,407604955,3455,3455,3455,3455,0
|
|
20230724,181500,407604955,3455,3455,3455,3455,0
|
|
20230724,181400,407604955,3455,3455,3455,3455,0
|
|
20230724,181300,407604955,3455,3455,3455,3455,0
|
|
20230724,181200,407604955,3455,3455,3455,3455,0
|
|
20230724,181100,407604955,3455,3455,3455,3455,0
|
|
20230724,181000,407604955,3455,3455,3455,3455,0
|
|
20230724,180900,407604955,3455,3455,3455,3455,0
|
|
20230724,180800,407604955,3455,3455,3455,3455,0
|
|
20230724,180700,407604955,3455,3455,3455,3455,0
|
|
20230724,180600,407604955,3455,3455,3455,3455,0
|
|
20230724,180500,407604955,3455,3455,3455,3455,0
|
|
20230724,180400,407604955,3455,3455,3455,3455,0
|
|
20230724,180300,407604955,3455,3455,3455,3455,0
|
|
20230724,180200,407604955,3455,3455,3455,3455,0
|
|
20230724,180100,407604955,3455,3455,3455,3455,0
|
|
20230724,180000,407604955,3455,3455,3455,3455,0
|
|
20230724,175900,407604955,3455,3455,3455,3455,0
|
|
20230724,175800,407604955,3455,3455,3455,3455,0
|
|
20230724,175700,407604955,3455,3455,3455,3455,0
|
|
20230724,175600,407604955,3455,3455,3455,3455,0
|
|
20230724,175500,407604955,3455,3455,3455,3455,0
|
|
20230724,175400,407604955,3455,3455,3455,3455,0
|
|
20230724,175300,407604955,3455,3455,3455,3455,0
|
|
20230724,175200,407604955,3455,3455,3455,3455,0
|
|
20230724,175100,407604955,3455,3455,3455,3455,0
|
|
20230724,175000,407604955,3455,3455,3455,3455,0
|
|
20230724,174900,407604955,3455,3455,3455,3455,0
|
|
20230724,174800,407604955,3455,3455,3455,3455,6539
|
|
20230724,174700,407604955,3455,3455,3455,3455,0
|
|
20230724,174600,407604955,3455,3455,3455,3455,0
|
|
20230724,174500,407604955,3455,3455,3455,3455,0
|
|
20230724,174400,407604955,3455,3455,3455,3455,0
|
|
20230724,174300,407604955,3455,3455,3455,3455,0
|
|
20230724,174200,407604955,3455,3455,3455,3455,0
|
|
20230724,174100,407604955,3455,3455,3455,3455,0
|
|
20230724,174000,407604955,3455,3455,3455,3455,0
|
|
20230724,173900,407604955,3455,3455,3455,3455,0
|
|
20230724,173800,407604955,3455,3455,3455,3455,0
|
|
20230724,173700,407604955,3455,3455,3455,3455,0
|
|
20230724,173600,407604955,3455,3455,3455,3455,0
|
|
20230724,173500,407604955,3455,3455,3455,3455,0
|
|
20230724,173400,407604955,3455,3455,3455,3455,0
|
|
20230724,173300,407604955,3455,3455,3455,3455,0
|
|
20230724,173200,407604955,3455,3455,3455,3455,0
|
|
20230724,173100,407604955,3455,3455,3455,3455,0
|
|
20230724,173000,407604955,3455,3455,3455,3455,0
|
|
20230724,172900,407604955,3455,3455,3455,3455,0
|
|
20230724,172800,407604955,3455,3455,3455,3455,0
|
|
20230724,172700,407604955,3455,3455,3455,3455,0
|
|
20230724,172600,407604955,3455,3455,3455,3455,0
|
|
20230724,172500,407604955,3455,3455,3455,3455,0
|
|
20230724,172400,407604955,3455,3455,3455,3455,0
|
|
20230724,172300,407604955,3455,3455,3455,3455,0
|
|
20230724,172200,407604955,3455,3455,3455,3455,0
|
|
20230724,172100,407604955,3455,3455,3455,3455,0
|
|
20230724,172000,407604955,3455,3455,3455,3455,0
|
|
20230724,171900,407604955,3455,3455,3455,3455,0
|
|
20230724,171800,407604955,3455,3455,3455,3455,6539
|
|
20230724,171700,407604955,3455,3455,3455,3455,0
|
|
20230724,171600,407604955,3455,3455,3455,3455,0
|
|
20230724,171500,407604955,3455,3455,3455,3455,0
|
|
20230724,171400,407604955,3455,3455,3455,3455,0
|
|
20230724,171300,407604955,3455,3455,3455,3455,0
|
|
20230724,171200,407604955,3455,3455,3455,3455,0
|
|
20230724,171100,407604955,3455,3455,3455,3455,0
|
|
20230724,171000,407604955,3455,3455,3455,3455,0
|
|
20230724,170900,407604955,3455,3455,3455,3455,0
|
|
20230724,170800,407604955,3455,3455,3455,3455,0
|
|
20230724,170700,407604955,3455,3455,3455,3455,0
|
|
20230724,170600,407604955,3455,3455,3455,3455,0
|
|
20230724,170500,407604955,3455,3455,3455,3455,0
|
|
20230724,170400,407604955,3455,3455,3455,3455,0
|
|
20230724,170300,407604955,3455,3455,3455,3455,0
|
|
20230724,170200,407604955,3455,3455,3455,3455,0
|
|
20230724,170100,407604955,3455,3455,3455,3455,0
|
|
20230724,170000,407604955,3455,3455,3455,3455,0
|
|
20230724,165900,407604955,3455,3455,3455,3455,0
|
|
20230724,165800,407604955,3455,3455,3455,3455,0
|
|
20230724,165700,407604955,3455,3455,3455,3455,0
|
|
20230724,165600,407604955,3455,3455,3455,3455,0
|
|
20230724,165500,407604955,3455,3455,3455,3455,0
|
|
20230724,165400,407604955,3455,3455,3455,3455,0
|
|
20230724,165300,407604955,3455,3455,3455,3455,0
|
|
20230724,165200,407604955,3455,3455,3455,3455,0
|
|
20230724,165100,407604955,3455,3455,3455,3455,0
|
|
20230724,165000,407604955,3455,3455,3455,3455,0
|
|
20230724,164900,407604955,3455,3455,3455,3455,0
|
|
20230724,164800,407604955,3455,3455,3455,3455,6539
|
|
20230724,164700,407604955,3455,3455,3455,3455,0
|
|
20230724,164600,407604955,3455,3455,3455,3455,0
|
|
20230724,164500,407604955,3455,3455,3455,3455,0
|
|
20230724,164400,407604955,3455,3455,3455,3455,0
|
|
20230724,164300,407604955,3455,3455,3455,3455,0
|
|
20230724,164200,407604955,3455,3455,3455,3455,0
|
|
20230724,164100,407604955,3455,3455,3455,3455,0
|
|
20230724,164000,407604955,3455,3455,3455,3455,0
|
|
20230724,163900,407604955,3455,3455,3455,3455,0
|
|
20230724,163800,407604955,3455,3455,3455,3455,0
|
|
20230724,163700,407604955,3455,3455,3455,3455,0
|
|
20230724,163600,407604955,3455,3455,3455,3455,0
|
|
20230724,163500,407604955,3455,3455,3455,3455,0
|
|
20230724,163400,407604955,3455,3455,3455,3455,0
|
|
20230724,163300,407604955,3455,3455,3455,3455,0
|
|
20230724,163200,407604955,3455,3455,3455,3455,0
|
|
20230724,163100,407604955,3455,3455,3455,3455,0
|
|
20230724,163000,407604955,3455,3455,3455,3455,0
|
|
20230724,162900,407604955,3455,3455,3455,3455,0
|
|
20230724,162800,407604955,3455,3455,3455,3455,0
|
|
20230724,162700,407604955,3455,3455,3455,3455,0
|
|
20230724,162600,407604955,3455,3455,3455,3455,0
|
|
20230724,162500,407604955,3455,3455,3455,3455,0
|
|
20230724,162400,407604955,3455,3455,3455,3455,0
|
|
20230724,162300,407604955,3455,3455,3455,3455,0
|
|
20230724,162200,407604955,3455,3455,3455,3455,0
|
|
20230724,162100,407604955,3455,3455,3455,3455,0
|
|
20230724,162000,407604955,3455,3455,3455,3455,0
|
|
20230724,161900,407604955,3455,3455,3455,3455,0
|
|
20230724,161800,407604955,3455,3455,3455,3455,6539
|
|
20230724,161700,407604955,3455,3455,3455,3455,0
|
|
20230724,161600,407604955,3455,3455,3455,3455,0
|
|
20230724,161500,407604955,3455,3455,3455,3455,0
|
|
20230724,161400,407604955,3455,3455,3455,3455,0
|
|
20230724,161300,407604955,3455,3455,3455,3455,0
|
|
20230724,161200,407604955,3455,3455,3455,3455,0
|
|
20230724,161100,407604955,3455,3455,3455,3455,0
|
|
20230724,161000,407604955,3455,3455,3455,3455,0
|
|
20230724,160900,407604955,3455,3455,3455,3455,0
|
|
20230724,160800,407604955,3455,3455,3455,3455,0
|
|
20230724,160700,407604955,3455,3455,3455,3455,0
|
|
20230724,160600,407604955,3455,3455,3455,3455,0
|
|
20230724,160500,407604955,3455,3455,3455,3455,0
|
|
20230724,160400,407604955,3455,3455,3455,3455,0
|
|
20230724,160300,407604955,3455,3455,3455,3455,0
|
|
20230724,160200,407604955,3455,3455,3455,3455,0
|
|
20230724,160100,407604955,3455,3455,3455,3455,0
|
|
20230724,160000,407604955,3455,3455,3455,3455,0
|
|
20230724,155900,407604955,3455,3455,3455,3455,0
|
|
20230724,155800,407604955,3455,3455,3455,3455,0
|
|
20230724,155700,407604955,3455,3455,3455,3455,0
|
|
20230724,155600,407604955,3455,3455,3455,3455,0
|
|
20230724,155500,407604955,3455,3455,3455,3455,0
|
|
20230724,155400,407604955,3455,3455,3455,3455,0
|
|
20230724,155300,407604955,3455,3455,3455,3455,0
|
|
20230724,155200,407604955,3455,3455,3455,3455,0
|
|
20230724,155100,407604955,3455,3455,3455,3455,0
|
|
20230724,155000,407604955,3455,3455,3455,3455,0
|
|
20230724,154900,407604955,3455,3455,3455,3455,0
|
|
20230724,154800,407604955,3455,3455,3455,3455,6539
|
|
20230724,154700,407604955,3455,3455,3455,3455,0
|
|
20230724,154600,407604955,3455,3455,3455,3455,0
|
|
20230724,154500,407604955,3455,3455,3455,3455,0
|
|
20230724,154400,407604955,3455,3455,3455,3455,0
|
|
20230724,154300,407604955,3455,3455,3455,3455,0
|
|
20230724,154200,407604955,3455,3455,3455,3455,0
|
|
20230724,154100,407604955,3455,3455,3455,3455,0
|
|
20230724,154000,407604955,3455,3455,3455,3455,0
|
|
20230724,153900,407604955,3455,3455,3455,3455,0
|
|
20230724,153800,407604955,3455,3455,3455,3455,0
|
|
20230724,153700,407604955,3455,3455,3455,3455,0
|
|
20230724,153600,407604955,3455,3455,3455,3455,0
|
|
20230724,153500,407604955,3455,3455,3455,3455,0
|
|
20230724,153400,407604955,3455,3455,3455,3455,0
|
|
20230724,153300,407604955,3455,3455,3455,3455,0
|
|
20230724,153200,407604955,3455,3455,3455,3455,0
|
|
20230724,153100,407604955,3455,3455,3455,3455,0
|
|
20230724,153000,407604955,3455,3455,3455,3455,6539
|
|
20230724,152900,385012710,3490,3490,3490,3490,0
|
|
20230724,152800,385012710,3490,3490,3490,3490,0
|
|
20230724,152700,385012710,3490,3490,3490,3490,0
|
|
20230724,152600,385012710,3490,3490,3490,3490,0
|
|
20230724,152500,385012710,3490,3490,3490,3490,0
|
|
20230724,152400,385012710,3490,3490,3490,3490,0
|
|
20230724,152300,385012710,3490,3490,3490,3490,0
|
|
20230724,152200,385012710,3490,3490,3490,3490,0
|
|
20230724,152100,385012710,3490,3490,3490,3490,0
|
|
20230724,152000,385012710,3490,3490,3490,3490,0
|
|
20230724,151900,385012710,3490,3475,3490,3465,967
|
|
20230724,151800,381660895,3490,3490,3490,3490,0
|
|
20230724,151700,381660895,3490,3490,3490,3490,0
|
|
20230724,151600,381660895,3490,3485,3490,3485,374
|
|
20230724,151500,380357500,3485,3485,3485,3485,0
|
|
20230724,151400,380357500,3485,3485,3485,3485,1
|
|
20230724,151300,380354015,3485,3485,3485,3485,0
|
|
20230724,151200,380354015,3485,3485,3485,3485,51
|
|
20230724,151100,380176280,3465,3485,3485,3465,65
|
|
20230724,151000,379950755,3490,3490,3490,3490,0
|
|
20230724,150900,379950755,3490,3490,3490,3490,0
|
|
20230724,150800,379950755,3490,3490,3490,3490,0
|
|
20230724,150700,379950755,3490,3490,3490,3490,1
|
|
20230724,150600,379947265,3465,3465,3465,3465,183
|
|
20230724,150500,379313170,3490,3490,3490,3490,0
|
|
20230724,150400,379313170,3490,3490,3490,3490,3
|
|
20230724,150300,379302700,3465,3465,3465,3465,308
|
|
20230724,150200,378235480,3465,3475,3475,3465,3300
|
|
20230724,150100,366783180,3480,3480,3480,3480,250
|
|
20230724,150000,365913180,3480,3480,3480,3480,441
|
|
20230724,145900,364378500,3485,3485,3485,3485,1
|
|
20230724,145800,364375015,3490,3490,3490,3490,0
|
|
20230724,145700,364375015,3490,3490,3490,3490,0
|
|
20230724,145600,364375015,3490,3490,3490,3490,0
|
|
20230724,145500,364375015,3490,3490,3490,3490,0
|
|
20230724,145400,364375015,3490,3490,3490,3490,0
|
|
20230724,145300,364375015,3490,3480,3490,3480,101
|
|
20230724,145200,364023525,3490,3490,3490,3490,1
|
|
20230724,145100,364020035,3480,3490,3490,3480,321
|
|
20230724,145000,362902945,3480,3480,3480,3480,0
|
|
20230724,144900,362902945,3480,3480,3480,3480,0
|
|
20230724,144800,362902945,3480,3480,3480,3480,108
|
|
20230724,144700,362527105,3490,3490,3490,3485,98
|
|
20230724,144600,362185475,3490,3490,3490,3490,1
|
|
20230724,144500,362181985,3495,3495,3495,3495,0
|
|
20230724,144400,362181985,3495,3495,3495,3495,0
|
|
20230724,144300,362181985,3495,3495,3495,3495,0
|
|
20230724,144200,362181985,3495,3495,3495,3495,1
|
|
20230724,144100,362178490,3470,3470,3470,3470,0
|
|
20230724,144000,362178490,3470,3470,3470,3470,0
|
|
20230724,143900,362178490,3470,3470,3470,3470,25
|
|
20230724,143800,362091740,3495,3495,3495,3495,3
|
|
20230724,143700,362081255,3495,3495,3495,3495,0
|
|
20230724,143600,362081255,3495,3495,3495,3495,1
|
|
20230724,143500,362077760,3495,3495,3495,3495,0
|
|
20230724,143400,362077760,3495,3495,3495,3495,1
|
|
20230724,143300,362074265,3495,3490,3495,3490,201
|
|
20230724,143200,361372380,3490,3490,3490,3490,10
|
|
20230724,143100,361337480,3485,3485,3485,3485,211
|
|
20230724,143000,360602145,3480,3480,3480,3480,100
|
|
20230724,142900,360254145,3480,3480,3480,3480,301
|
|
20230724,142800,359206665,3480,3480,3480,3480,201
|
|
20230724,142700,358507185,3465,3480,3480,3465,157
|
|
20230724,142600,357963165,3480,3470,3480,3470,323
|
|
20230724,142500,356839335,3470,3475,3480,3470,33
|
|
20230724,142400,356724660,3480,3480,3480,3480,0
|
|
20230724,142300,356724660,3480,3475,3480,3475,51
|
|
20230724,142200,356547430,3480,3480,3480,3480,1
|
|
20230724,142100,356543950,3480,3480,3480,3480,0
|
|
20230724,142000,356543950,3480,3480,3480,3480,0
|
|
20230724,141900,356543950,3480,3480,3480,3480,0
|
|
20230724,141800,356543950,3480,3480,3480,3480,0
|
|
20230724,141700,356543950,3480,3470,3480,3470,480
|
|
20230724,141600,354875480,3470,3470,3470,3470,0
|
|
20230724,141500,354875480,3470,3470,3470,3470,5
|
|
20230724,141400,354858130,3465,3465,3465,3465,0
|
|
20230724,141300,354858130,3465,3465,3465,3465,0
|
|
20230724,141200,354858130,3465,3465,3465,3465,0
|
|
20230724,141100,354858130,3465,3465,3465,3465,0
|
|
20230724,141000,354858130,3465,3465,3465,3465,0
|
|
20230724,140900,354858130,3465,3465,3465,3465,3
|
|
20230724,140800,354847735,3460,3460,3460,3460,0
|
|
20230724,140700,354847735,3460,3460,3460,3460,0
|
|
20230724,140600,354847735,3460,3460,3460,3460,1
|
|
20230724,140500,354844275,3485,3485,3485,3485,0
|
|
20230724,140400,354844275,3485,3485,3485,3485,0
|
|
20230724,140300,354844275,3485,3485,3485,3485,75
|
|
20230724,140200,354582900,3480,3480,3480,3480,200
|
|
20230724,140100,353886900,3460,3485,3485,3460,31
|
|
20230724,140000,353779615,3485,3485,3485,3485,35
|
|
20230724,135900,353657640,3485,3485,3485,3485,10
|
|
20230724,135800,353622790,3485,3485,3485,3485,7
|
|
20230724,135700,353598395,3485,3485,3485,3485,1
|
|
20230724,135600,353594910,3485,3485,3485,3485,0
|
|
20230724,135500,353594910,3485,3485,3485,3485,0
|
|
20230724,135400,353594910,3485,3480,3485,3480,19
|
|
20230724,135300,353528785,3480,3475,3480,3475,14
|
|
20230724,135200,353480115,3475,3475,3475,3475,20
|
|
20230724,135100,353410615,3475,3475,3475,3475,110
|
|
20230724,135000,353028365,3470,3470,3470,3470,30
|
|
20230724,134900,352924265,3475,3460,3475,3460,6
|
|
20230724,134800,352903490,3475,3475,3475,3475,0
|
|
20230724,134700,352903490,3475,3475,3475,3475,2
|
|
20230724,134600,352896540,3475,3475,3475,3475,0
|
|
20230724,134500,352896540,3475,3475,3475,3475,14
|
|
20230724,134400,352847890,3475,3475,3475,3475,0
|
|
20230724,134300,352847890,3475,3475,3475,3475,61
|
|
20230724,134200,352635915,3460,3465,3465,3460,1000
|
|
20230724,134100,349175850,3475,3460,3475,3460,2
|
|
20230724,134000,349168915,3475,3465,3475,3460,1206
|
|
20230724,133900,344996115,3465,3465,3475,3465,411
|
|
20230724,133800,343571990,3475,3475,3475,3475,0
|
|
20230724,133700,343571990,3475,3475,3475,3475,0
|
|
20230724,133600,343571990,3475,3465,3475,3465,292
|
|
20230724,133500,342560200,3480,3480,3480,3480,0
|
|
20230724,133400,342560200,3480,3465,3480,3465,9
|
|
20230724,133300,342529000,3480,3465,3480,3465,66
|
|
20230724,133200,342299560,3480,3480,3480,3480,1
|
|
20230724,133100,342296080,3485,3485,3485,3485,1
|
|
20230724,133000,342292595,3470,3470,3470,3470,0
|
|
20230724,132900,342292595,3470,3470,3470,3470,30
|
|
20230724,132800,342188495,3485,3485,3485,3485,1
|
|
20230724,132700,342185010,3490,3490,3490,3490,0
|
|
20230724,132600,342185010,3490,3490,3490,3490,1
|
|
20230724,132500,342181520,3465,3470,3470,3465,664
|
|
20230724,132400,339880510,3495,3490,3495,3490,54
|
|
20230724,132300,339692030,3495,3495,3495,3495,0
|
|
20230724,132200,339692030,3495,3495,3495,3495,0
|
|
20230724,132100,339692030,3495,3490,3495,3490,300
|
|
20230724,132000,338643930,3495,3490,3495,3490,52
|
|
20230724,131900,338462440,3465,3490,3495,3465,1000
|
|
20230724,131800,334990190,3495,3465,3495,3465,46
|
|
20230724,131700,334830770,3470,3470,3470,3470,176
|
|
20230724,131600,334220050,3470,3470,3470,3470,24
|
|
20230724,131500,334136770,3475,3475,3475,3475,14
|
|
20230724,131400,334088120,3495,3495,3495,3495,0
|
|
20230724,131300,334088120,3495,3495,3495,3495,1
|
|
20230724,131200,334084625,3475,3475,3475,3475,0
|
|
20230724,131100,334084625,3475,3475,3475,3475,1
|
|
20230724,131000,334081150,3495,3495,3495,3495,30
|
|
20230724,130900,333976300,3495,3495,3495,3495,0
|
|
20230724,130800,333976300,3495,3495,3495,3495,0
|
|
20230724,130700,333976300,3495,3495,3495,3495,1
|
|
20230724,130600,333972805,3500,3500,3500,3500,0
|
|
20230724,130500,333972805,3500,3500,3500,3500,0
|
|
20230724,130400,333972805,3500,3495,3500,3495,58
|
|
20230724,130300,333770075,3495,3480,3495,3480,496
|
|
20230724,130200,332041640,3480,3480,3480,3480,0
|
|
20230724,130100,332041640,3480,3480,3480,3480,0
|
|
20230724,130000,332041640,3480,3480,3480,3480,0
|
|
20230724,125900,332041640,3480,3480,3480,3480,0
|
|
20230724,125800,332041640,3480,3480,3480,3460,36
|
|
20230724,125700,331916760,3460,3460,3460,3460,0
|
|
20230724,125600,331916760,3460,3460,3460,3460,0
|
|
20230724,125500,331916760,3460,3460,3460,3460,0
|
|
20230724,125400,331916760,3460,3460,3460,3460,0
|
|
20230724,125300,331916760,3460,3460,3460,3460,1
|
|
20230724,125200,331913300,3480,3480,3480,3480,10
|
|
20230724,125100,331878500,3480,3480,3480,3480,0
|
|
20230724,125000,331878500,3480,3460,3480,3460,25
|
|
20230724,124900,331791980,3460,3460,3460,3460,0
|
|
20230724,124800,331791980,3460,3460,3460,3460,0
|
|
20230724,124700,331791980,3460,3460,3460,3460,0
|
|
20230724,124600,331791980,3460,3460,3460,3460,0
|
|
20230724,124500,331791980,3460,3470,3470,3460,200
|
|
20230724,124400,331099905,3485,3485,3485,3485,0
|
|
20230724,124300,331099905,3485,3485,3485,3485,0
|
|
20230724,124200,331099905,3485,3485,3485,3485,0
|
|
20230724,124100,331099905,3485,3485,3485,3485,0
|
|
20230724,124000,331099905,3485,3480,3485,3480,5
|
|
20230724,123900,331082490,3460,3460,3460,3460,0
|
|
20230724,123800,331082490,3460,3460,3460,3460,0
|
|
20230724,123700,331082490,3460,3460,3460,3460,0
|
|
20230724,123600,331082490,3460,3460,3460,3460,30
|
|
20230724,123500,330978690,3460,3460,3460,3460,0
|
|
20230724,123400,330978690,3460,3460,3460,3460,0
|
|
20230724,123300,330978690,3460,3460,3460,3460,30
|
|
20230724,123200,330874890,3480,3480,3480,3480,28
|
|
20230724,123100,330777450,3480,3480,3480,3480,20
|
|
20230724,123000,330707850,3485,3485,3485,3485,0
|
|
20230724,122900,330707850,3485,3485,3485,3485,0
|
|
20230724,122800,330707850,3485,3485,3485,3485,0
|
|
20230724,122700,330707850,3485,3480,3485,3480,358
|
|
20230724,122600,329461710,3480,3480,3480,3480,0
|
|
20230724,122500,329461710,3480,3480,3480,3480,28
|
|
20230724,122400,329364270,3480,3480,3480,3480,33
|
|
20230724,122300,329249430,3480,3480,3480,3480,0
|
|
20230724,122200,329249430,3480,3480,3480,3480,1448
|
|
20230724,122100,324210390,3455,3455,3455,3455,0
|
|
20230724,122000,324210390,3455,3455,3455,3455,300
|
|
20230724,121900,323173890,3455,3455,3455,3455,10
|
|
20230724,121800,323139340,3480,3480,3480,3480,0
|
|
20230724,121700,323139340,3480,3480,3480,3480,10
|
|
20230724,121600,323104540,3480,3480,3480,3480,0
|
|
20230724,121500,323104540,3480,3480,3480,3480,0
|
|
20230724,121400,323104540,3480,3480,3480,3480,144
|
|
20230724,121300,322603420,3480,3480,3480,3480,0
|
|
20230724,121200,322603420,3480,3480,3480,3480,0
|
|
20230724,121100,322603420,3480,3480,3480,3480,1
|
|
20230724,121000,322599940,3475,3475,3475,3475,0
|
|
20230724,120900,322599940,3475,3475,3475,3475,0
|
|
20230724,120800,322599940,3475,3475,3475,3475,4
|
|
20230724,120700,322586040,3455,3455,3455,3455,0
|
|
20230724,120600,322586040,3455,3460,3460,3455,400
|
|
20230724,120500,321203540,3455,3455,3455,3455,0
|
|
20230724,120400,321203540,3455,3455,3455,3455,0
|
|
20230724,120300,321203540,3455,3455,3455,3455,0
|
|
20230724,120200,321203540,3455,3455,3455,3455,100
|
|
20230724,120100,320858040,3475,3475,3475,3450,10058
|
|
20230724,120000,286070895,3480,3500,3500,3480,3
|
|
20230724,115900,286060415,3500,3500,3500,3500,0
|
|
20230724,115800,286060415,3500,3500,3500,3500,0
|
|
20230724,115700,286060415,3500,3500,3500,3500,0
|
|
20230724,115600,286060415,3500,3500,3500,3500,0
|
|
20230724,115500,286060415,3500,3500,3500,3500,10
|
|
20230724,115400,286025415,3500,3500,3500,3500,1
|
|
20230724,115300,286021915,3490,3490,3490,3490,375
|
|
20230724,115200,284713165,3490,3490,3490,3490,0
|
|
20230724,115100,284713165,3490,3475,3490,3470,1201
|
|
20230724,115000,280542375,3470,3470,3470,3470,0
|
|
20230724,114900,280542375,3470,3475,3475,3470,1200
|
|
20230724,114800,276377810,3480,3480,3480,3480,30
|
|
20230724,114700,276273410,3480,3480,3480,3480,0
|
|
20230724,114600,276273410,3480,3475,3480,3475,111
|
|
20230724,114500,275887680,3475,3475,3475,3475,0
|
|
20230724,114400,275887680,3475,3475,3475,3475,0
|
|
20230724,114300,275887680,3475,3475,3475,3475,9
|
|
20230724,114200,275856405,3475,3475,3475,3475,0
|
|
20230724,114100,275856405,3475,3475,3475,3475,100
|
|
20230724,114000,275508905,3480,3480,3480,3480,0
|
|
20230724,113900,275508905,3480,3480,3480,3480,0
|
|
20230724,113800,275508905,3480,3480,3480,3480,1
|
|
20230724,113700,275505425,3475,3475,3475,3475,180
|
|
20230724,113600,274879925,3480,3480,3480,3480,0
|
|
20230724,113500,274879925,3480,3480,3480,3480,0
|
|
20230724,113400,274879925,3480,3485,3485,3480,683
|
|
20230724,113300,272502985,3490,3490,3490,3490,0
|
|
20230724,113200,272502985,3490,3490,3490,3490,0
|
|
20230724,113100,272502985,3490,3490,3490,3490,0
|
|
20230724,113000,272502985,3490,3490,3490,3490,10
|
|
20230724,112900,272468085,3490,3505,3505,3490,98
|
|
20230724,112800,272125740,3505,3505,3505,3505,0
|
|
20230724,112700,272125740,3505,3480,3505,3480,136
|
|
20230724,112600,271652185,3480,3480,3480,3480,0
|
|
20230724,112500,271652185,3480,3480,3480,3480,1
|
|
20230724,112400,271648705,3475,3475,3475,3475,500
|
|
20230724,112300,269911205,3480,3480,3480,3480,0
|
|
20230724,112200,269911205,3480,3480,3480,3480,0
|
|
20230724,112100,269911205,3480,3480,3480,3480,0
|
|
20230724,112000,269911205,3480,3480,3480,3480,0
|
|
20230724,111900,269911205,3480,3480,3480,3480,289
|
|
20230724,111800,268905485,3480,3475,3480,3475,26
|
|
20230724,111700,268815085,3475,3475,3475,3475,0
|
|
20230724,111600,268815085,3475,3475,3475,3475,0
|
|
20230724,111500,268815085,3475,3475,3475,3475,0
|
|
20230724,111400,268815085,3475,3475,3475,3475,61
|
|
20230724,111300,268603110,3480,3480,3480,3480,0
|
|
20230724,111200,268603110,3480,3480,3480,3480,183
|
|
20230724,111100,267966270,3480,3480,3480,3480,11
|
|
20230724,111000,267927990,3475,3480,3480,3475,200
|
|
20230724,110900,267232740,3480,3480,3480,3480,0
|
|
20230724,110800,267232740,3480,3480,3480,3480,430
|
|
20230724,110700,265736340,3480,3480,3480,3480,0
|
|
20230724,110600,265736340,3480,3480,3480,3480,106
|
|
20230724,110500,265367460,3505,3505,3505,3505,0
|
|
20230724,110400,265367460,3505,3505,3505,3505,0
|
|
20230724,110300,265367460,3505,3505,3505,3505,18
|
|
20230724,110200,265304370,3480,3480,3480,3480,0
|
|
20230724,110100,265304370,3480,3475,3480,3475,180
|
|
20230724,110000,264678220,3475,3490,3490,3475,134
|
|
20230724,105900,264211705,3505,3505,3505,3505,0
|
|
20230724,105800,264211705,3505,3505,3505,3505,0
|
|
20230724,105700,264211705,3505,3505,3505,3505,1
|
|
20230724,105600,264208200,3490,3490,3490,3490,20
|
|
20230724,105500,264138400,3505,3505,3505,3495,60
|
|
20230724,105400,263928400,3495,3495,3495,3495,20
|
|
20230724,105300,263858500,3505,3505,3505,3505,0
|
|
20230724,105200,263858500,3505,3505,3505,3505,0
|
|
20230724,105100,263858500,3505,3505,3505,3505,0
|
|
20230724,105000,263858500,3505,3505,3505,3505,1
|
|
20230724,104900,263854995,3505,3505,3505,3505,1
|
|
20230724,104800,263851490,3505,3500,3505,3500,22
|
|
20230724,104700,263774395,3505,3505,3505,3505,0
|
|
20230724,104600,263774395,3505,3505,3505,3505,0
|
|
20230724,104500,263774395,3505,3505,3505,3505,0
|
|
20230724,104400,263774395,3505,3505,3505,3505,0
|
|
20230724,104300,263774395,3505,3470,3505,3470,4
|
|
20230724,104200,263760480,3470,3490,3490,3470,9648
|
|
20230724,104100,230221750,3490,3500,3500,3490,300
|
|
20230724,104000,229174620,3505,3505,3505,3505,4
|
|
20230724,103900,229160600,3505,3505,3505,3505,0
|
|
20230724,103800,229160600,3505,3505,3505,3505,2
|
|
20230724,103700,229153590,3505,3505,3505,3505,23
|
|
20230724,103600,229072975,3505,3505,3505,3505,316
|
|
20230724,103500,227965395,3505,3505,3505,3505,4
|
|
20230724,103400,227951375,3495,3490,3495,3490,1596
|
|
20230724,103300,222381125,3490,3490,3490,3490,5
|
|
20230724,103200,222363675,3490,3490,3490,3490,10
|
|
20230724,103100,222328775,3490,3490,3490,3490,0
|
|
20230724,103000,222328775,3490,3480,3490,3480,260
|
|
20230724,102900,221423965,3495,3495,3495,3495,0
|
|
20230724,102800,221423965,3495,3495,3495,3495,0
|
|
20230724,102700,221423965,3495,3495,3495,3495,0
|
|
20230724,102600,221423965,3495,3485,3495,3480,727
|
|
20230724,102500,218893880,3495,3490,3495,3480,173
|
|
20230724,102400,218291675,3495,3495,3495,3480,2491
|
|
20230724,102300,209607760,3490,3495,3495,3490,410
|
|
20230724,102200,208176855,3495,3495,3495,3495,0
|
|
20230724,102100,208176855,3495,3495,3495,3495,50
|
|
20230724,102000,208002105,3495,3495,3495,3495,60
|
|
20230724,101900,207792405,3495,3495,3495,3495,1175
|
|
20230724,101800,203685780,3495,3495,3495,3495,0
|
|
20230724,101700,203685780,3495,3495,3495,3495,299
|
|
20230724,101600,202640775,3500,3500,3500,3500,427
|
|
20230724,101500,201146275,3505,3505,3505,3505,0
|
|
20230724,101400,201146275,3505,3505,3505,3505,0
|
|
20230724,101300,201146275,3505,3505,3505,3505,0
|
|
20230724,101200,201146275,3505,3505,3505,3505,0
|
|
20230724,101100,201146275,3505,3500,3505,3500,101
|
|
20230724,101000,200792425,3500,3500,3500,3500,5
|
|
20230724,100900,200774925,3505,3505,3505,3505,0
|
|
20230724,100800,200774925,3505,3505,3505,3500,52
|
|
20230724,100700,200592670,3500,3495,3500,3495,17
|
|
20230724,100600,200533250,3505,3495,3505,3495,37
|
|
20230724,100500,200403835,3510,3510,3510,3510,1
|
|
20230724,100400,200400325,3495,3500,3500,3495,510
|
|
20230724,100300,198617705,3510,3500,3510,3495,8257
|
|
20230724,100200,169745855,3510,3510,3510,3510,0
|
|
20230724,100100,169745855,3510,3510,3510,3510,0
|
|
20230724,100000,169745855,3510,3510,3510,3510,10
|
|
20230724,095900,169710755,3505,3505,3505,3505,1794
|
|
20230724,095800,163422785,3510,3515,3515,3510,74
|
|
20230724,095700,163162990,3510,3515,3515,3510,5706
|
|
20230724,095600,143123330,3515,3515,3525,3515,2035
|
|
20230724,095500,135970295,3525,3525,3525,3525,10
|
|
20230724,095400,135935045,3525,3525,3525,3525,0
|
|
20230724,095300,135935045,3525,3525,3525,3525,8
|
|
20230724,095200,135906845,3530,3530,3530,3530,100
|
|
20230724,095100,135553845,3530,3520,3530,3520,120
|
|
20230724,095000,135131225,3525,3525,3525,3525,57
|
|
20230724,094900,134930300,3515,3515,3515,3515,0
|
|
20230724,094800,134930300,3515,3530,3530,3515,2537
|
|
20230724,094700,126012090,3530,3515,3530,3515,458
|
|
20230724,094600,124402190,3510,3510,3510,3510,0
|
|
20230724,094500,124402190,3510,3510,3510,3510,244
|
|
20230724,094400,123545750,3515,3515,3515,3515,0
|
|
20230724,094300,123545750,3515,3515,3515,3515,5
|
|
20230724,094200,123528175,3510,3510,3510,3510,212
|
|
20230724,094100,122784055,3510,3520,3520,3510,2282
|
|
20230724,094000,114770300,3540,3545,3545,3515,1952
|
|
20230724,093900,107904360,3545,3520,3545,3515,201
|
|
20230724,093800,107197090,3520,3520,3520,3520,50
|
|
20230724,093700,107021090,3520,3530,3530,3520,2500
|
|
20230724,093600,98214360,3530,3535,3535,3530,30
|
|
20230724,093500,98108410,3550,3550,3550,3550,10
|
|
20230724,093400,98072910,3550,3550,3550,3550,300
|
|
20230724,093300,97007910,3540,3540,3540,3530,3270
|
|
20230724,093200,85452725,3550,3550,3550,3550,0
|
|
20230724,093100,85452725,3550,3550,3550,3550,0
|
|
20230724,093000,85452725,3550,3550,3550,3550,34
|
|
20230724,092900,85332025,3540,3545,3545,3540,1000
|
|
20230724,092800,81791145,3545,3550,3550,3545,347
|
|
20230724,092700,80560775,3560,3560,3560,3560,1
|
|
20230724,092600,80557215,3560,3550,3565,3550,1173
|
|
20230724,092500,76383050,3565,3550,3565,3550,215
|
|
20230724,092400,75619675,3560,3565,3565,3560,184
|
|
20230724,092300,74964540,3565,3565,3565,3565,101
|
|
20230724,092200,74604475,3560,3560,3560,3560,0
|
|
20230724,092100,74604475,3560,3560,3560,3560,0
|
|
20230724,092000,74604475,3560,3550,3560,3530,583
|
|
20230724,091900,72539660,3565,3555,3565,3555,301
|
|
20230724,091800,71467805,3545,3545,3545,3545,309
|
|
20230724,091700,70372400,3545,3535,3545,3535,259
|
|
20230724,091600,69455205,3540,3540,3540,3540,0
|
|
20230724,091500,69455205,3540,3540,3540,3540,11
|
|
20230724,091400,69416265,3540,3545,3545,3540,749
|
|
20230724,091300,66764800,3540,3545,3545,3540,701
|
|
20230724,091200,64283255,3545,3545,3545,3530,771
|
|
20230724,091100,61557425,3545,3545,3545,3545,256
|
|
20230724,091000,60649905,3555,3550,3555,3540,302
|
|
20230724,090900,59580540,3545,3565,3565,3545,2166
|
|
20230724,090800,51899130,3550,3545,3550,3545,430
|
|
20230724,090700,50372635,3545,3560,3560,3545,113
|
|
20230724,090600,49970535,3565,3560,3565,3560,444
|
|
20230724,090500,48389890,3560,3560,3560,3560,374
|
|
20230724,090400,47058450,3565,3560,3565,3560,181
|
|
20230724,090300,46413320,3575,3565,3575,3545,1335
|
|
20230724,090200,41659000,3565,3575,3590,3565,2000
|
|
20230724,090100,34502765,3580,3605,3605,3580,2878
|
|
20230724,090000,24172920,3600,3595,3600,3590,5431
|