692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202900,466744065,3665,3665,3665,3665,2825
|
|
20230724,202800,466744065,3665,3665,3665,3665,0
|
|
20230724,202700,466744065,3665,3665,3665,3665,0
|
|
20230724,202600,466744065,3665,3665,3665,3665,0
|
|
20230724,202500,466744065,3665,3665,3665,3665,0
|
|
20230724,202400,466744065,3665,3665,3665,3665,0
|
|
20230724,202300,466744065,3665,3665,3665,3665,0
|
|
20230724,202200,466744065,3665,3665,3665,3665,0
|
|
20230724,202100,466744065,3665,3665,3665,3665,0
|
|
20230724,202000,466744065,3665,3665,3665,3665,0
|
|
20230724,201900,466744065,3665,3665,3665,3665,0
|
|
20230724,201800,466744065,3665,3665,3665,3665,0
|
|
20230724,201700,466744065,3665,3665,3665,3665,0
|
|
20230724,201600,466744065,3665,3665,3665,3665,0
|
|
20230724,201500,466744065,3665,3665,3665,3665,0
|
|
20230724,201400,466744065,3665,3665,3665,3665,0
|
|
20230724,201300,466744065,3665,3665,3665,3665,0
|
|
20230724,201200,466744065,3665,3665,3665,3665,0
|
|
20230724,201100,466744065,3665,3665,3665,3665,0
|
|
20230724,201000,466744065,3665,3665,3665,3665,0
|
|
20230724,200900,466744065,3665,3665,3665,3665,0
|
|
20230724,200800,466744065,3665,3665,3665,3665,0
|
|
20230724,200700,466744065,3665,3665,3665,3665,0
|
|
20230724,200600,466744065,3665,3665,3665,3665,0
|
|
20230724,200500,466744065,3665,3665,3665,3665,0
|
|
20230724,200400,466744065,3665,3665,3665,3665,0
|
|
20230724,200300,466744065,3665,3665,3665,3665,0
|
|
20230724,200200,466744065,3665,3665,3665,3665,0
|
|
20230724,200100,466744065,3665,3665,3665,3665,0
|
|
20230724,200000,466744065,3665,3665,3665,3665,0
|
|
20230724,195900,466744065,3665,3665,3665,3665,2825
|
|
20230724,195800,466744065,3665,3665,3665,3665,0
|
|
20230724,195700,466744065,3665,3665,3665,3665,0
|
|
20230724,195600,466744065,3665,3665,3665,3665,0
|
|
20230724,195500,466744065,3665,3665,3665,3665,0
|
|
20230724,195400,466744065,3665,3665,3665,3665,0
|
|
20230724,195300,466744065,3665,3665,3665,3665,0
|
|
20230724,195200,466744065,3665,3665,3665,3665,0
|
|
20230724,195100,466744065,3665,3665,3665,3665,0
|
|
20230724,195000,466744065,3665,3665,3665,3665,0
|
|
20230724,194900,466744065,3665,3665,3665,3665,0
|
|
20230724,194800,466744065,3665,3665,3665,3665,0
|
|
20230724,194700,466744065,3665,3665,3665,3665,0
|
|
20230724,194600,466744065,3665,3665,3665,3665,0
|
|
20230724,194500,466744065,3665,3665,3665,3665,0
|
|
20230724,194400,466744065,3665,3665,3665,3665,0
|
|
20230724,194300,466744065,3665,3665,3665,3665,0
|
|
20230724,194200,466744065,3665,3665,3665,3665,0
|
|
20230724,194100,466744065,3665,3665,3665,3665,0
|
|
20230724,194000,466744065,3665,3665,3665,3665,0
|
|
20230724,193900,466744065,3665,3665,3665,3665,0
|
|
20230724,193800,466744065,3665,3665,3665,3665,0
|
|
20230724,193700,466744065,3665,3665,3665,3665,0
|
|
20230724,193600,466744065,3665,3665,3665,3665,0
|
|
20230724,193500,466744065,3665,3665,3665,3665,0
|
|
20230724,193400,466744065,3665,3665,3665,3665,0
|
|
20230724,193300,466744065,3665,3665,3665,3665,0
|
|
20230724,193200,466744065,3665,3665,3665,3665,0
|
|
20230724,193100,466744065,3665,3665,3665,3665,0
|
|
20230724,193000,466744065,3665,3665,3665,3665,0
|
|
20230724,192900,466744065,3665,3665,3665,3665,2825
|
|
20230724,192800,466744065,3665,3665,3665,3665,0
|
|
20230724,192700,466744065,3665,3665,3665,3665,0
|
|
20230724,192600,466744065,3665,3665,3665,3665,0
|
|
20230724,192500,466744065,3665,3665,3665,3665,0
|
|
20230724,192400,466744065,3665,3665,3665,3665,0
|
|
20230724,192300,466744065,3665,3665,3665,3665,0
|
|
20230724,192200,466744065,3665,3665,3665,3665,0
|
|
20230724,192100,466744065,3665,3665,3665,3665,0
|
|
20230724,192000,466744065,3665,3665,3665,3665,0
|
|
20230724,191900,466744065,3665,3665,3665,3665,0
|
|
20230724,191800,466744065,3665,3665,3665,3665,0
|
|
20230724,191700,466744065,3665,3665,3665,3665,0
|
|
20230724,191600,466744065,3665,3665,3665,3665,0
|
|
20230724,191500,466744065,3665,3665,3665,3665,0
|
|
20230724,191400,466744065,3665,3665,3665,3665,0
|
|
20230724,191300,466744065,3665,3665,3665,3665,0
|
|
20230724,191200,466744065,3665,3665,3665,3665,0
|
|
20230724,191100,466744065,3665,3665,3665,3665,0
|
|
20230724,191000,466744065,3665,3665,3665,3665,0
|
|
20230724,190900,466744065,3665,3665,3665,3665,0
|
|
20230724,190800,466744065,3665,3665,3665,3665,0
|
|
20230724,190700,466744065,3665,3665,3665,3665,0
|
|
20230724,190600,466744065,3665,3665,3665,3665,0
|
|
20230724,190500,466744065,3665,3665,3665,3665,0
|
|
20230724,190400,466744065,3665,3665,3665,3665,0
|
|
20230724,190300,466744065,3665,3665,3665,3665,0
|
|
20230724,190200,466744065,3665,3665,3665,3665,0
|
|
20230724,190100,466744065,3665,3665,3665,3665,0
|
|
20230724,190000,466744065,3665,3665,3665,3665,0
|
|
20230724,185900,466744065,3665,3665,3665,3665,2825
|
|
20230724,185800,466744065,3665,3665,3665,3665,0
|
|
20230724,185700,466744065,3665,3665,3665,3665,0
|
|
20230724,185600,466744065,3665,3665,3665,3665,0
|
|
20230724,185500,466744065,3665,3665,3665,3665,0
|
|
20230724,185400,466744065,3665,3665,3665,3665,0
|
|
20230724,185300,466744065,3665,3665,3665,3665,0
|
|
20230724,185200,466744065,3665,3665,3665,3665,0
|
|
20230724,185100,466744065,3665,3665,3665,3665,0
|
|
20230724,185000,466744065,3665,3665,3665,3665,0
|
|
20230724,184900,466744065,3665,3665,3665,3665,0
|
|
20230724,184800,466744065,3665,3665,3665,3665,0
|
|
20230724,184700,466744065,3665,3665,3665,3665,0
|
|
20230724,184600,466744065,3665,3665,3665,3665,0
|
|
20230724,184500,466744065,3665,3665,3665,3665,0
|
|
20230724,184400,466744065,3665,3665,3665,3665,0
|
|
20230724,184300,466744065,3665,3665,3665,3665,0
|
|
20230724,184200,466744065,3665,3665,3665,3665,0
|
|
20230724,184100,466744065,3665,3665,3665,3665,0
|
|
20230724,184000,466744065,3665,3665,3665,3665,0
|
|
20230724,183900,466744065,3665,3665,3665,3665,0
|
|
20230724,183800,466744065,3665,3665,3665,3665,0
|
|
20230724,183700,466744065,3665,3665,3665,3665,0
|
|
20230724,183600,466744065,3665,3665,3665,3665,0
|
|
20230724,183500,466744065,3665,3665,3665,3665,0
|
|
20230724,183400,466744065,3665,3665,3665,3665,0
|
|
20230724,183300,466744065,3665,3665,3665,3665,0
|
|
20230724,183200,466744065,3665,3665,3665,3665,0
|
|
20230724,183100,466744065,3665,3665,3665,3665,0
|
|
20230724,183000,466744065,3665,3665,3665,3665,0
|
|
20230724,182900,466744065,3665,3665,3665,3665,2825
|
|
20230724,182800,466744065,3665,3665,3665,3665,0
|
|
20230724,182700,466744065,3665,3665,3665,3665,0
|
|
20230724,182600,466744065,3665,3665,3665,3665,0
|
|
20230724,182500,466744065,3665,3665,3665,3665,0
|
|
20230724,182400,466744065,3665,3665,3665,3665,0
|
|
20230724,182300,466744065,3665,3665,3665,3665,0
|
|
20230724,182200,466744065,3665,3665,3665,3665,0
|
|
20230724,182100,466744065,3665,3665,3665,3665,0
|
|
20230724,182000,466744065,3665,3665,3665,3665,0
|
|
20230724,181900,466744065,3665,3665,3665,3665,0
|
|
20230724,181800,466744065,3665,3665,3665,3665,0
|
|
20230724,181700,466744065,3665,3665,3665,3665,0
|
|
20230724,181600,466744065,3665,3665,3665,3665,0
|
|
20230724,181500,466744065,3665,3665,3665,3665,0
|
|
20230724,181400,466744065,3665,3665,3665,3665,0
|
|
20230724,181300,466744065,3665,3665,3665,3665,0
|
|
20230724,181200,466744065,3665,3665,3665,3665,0
|
|
20230724,181100,466744065,3665,3665,3665,3665,0
|
|
20230724,181000,466744065,3665,3665,3665,3665,0
|
|
20230724,180900,466744065,3665,3665,3665,3665,0
|
|
20230724,180800,466744065,3665,3665,3665,3665,0
|
|
20230724,180700,466744065,3665,3665,3665,3665,0
|
|
20230724,180600,466744065,3665,3665,3665,3665,0
|
|
20230724,180500,466744065,3665,3665,3665,3665,0
|
|
20230724,180400,466744065,3665,3665,3665,3665,0
|
|
20230724,180300,466744065,3665,3665,3665,3665,0
|
|
20230724,180200,466744065,3665,3665,3665,3665,0
|
|
20230724,180100,466744065,3665,3665,3665,3665,0
|
|
20230724,180000,466744065,3665,3665,3665,3665,0
|
|
20230724,175900,466744065,3665,3665,3665,3665,2825
|
|
20230724,175800,466744065,3665,3665,3665,3665,0
|
|
20230724,175700,466744065,3665,3665,3665,3665,0
|
|
20230724,175600,466744065,3665,3665,3665,3665,0
|
|
20230724,175500,466744065,3665,3665,3665,3665,0
|
|
20230724,175400,466744065,3665,3665,3665,3665,0
|
|
20230724,175300,466744065,3665,3665,3665,3665,0
|
|
20230724,175200,466744065,3665,3665,3665,3665,0
|
|
20230724,175100,466744065,3665,3665,3665,3665,0
|
|
20230724,175000,466744065,3665,3665,3665,3665,0
|
|
20230724,174900,466744065,3665,3665,3665,3665,0
|
|
20230724,174800,466744065,3665,3665,3665,3665,0
|
|
20230724,174700,466744065,3665,3665,3665,3665,0
|
|
20230724,174600,466744065,3665,3665,3665,3665,0
|
|
20230724,174500,466744065,3665,3665,3665,3665,0
|
|
20230724,174400,466744065,3665,3665,3665,3665,0
|
|
20230724,174300,466744065,3665,3665,3665,3665,0
|
|
20230724,174200,466744065,3665,3665,3665,3665,0
|
|
20230724,174100,466744065,3665,3665,3665,3665,0
|
|
20230724,174000,466744065,3665,3665,3665,3665,0
|
|
20230724,173900,466744065,3665,3665,3665,3665,0
|
|
20230724,173800,466744065,3665,3665,3665,3665,0
|
|
20230724,173700,466744065,3665,3665,3665,3665,0
|
|
20230724,173600,466744065,3665,3665,3665,3665,0
|
|
20230724,173500,466744065,3665,3665,3665,3665,0
|
|
20230724,173400,466744065,3665,3665,3665,3665,0
|
|
20230724,173300,466744065,3665,3665,3665,3665,0
|
|
20230724,173200,466744065,3665,3665,3665,3665,0
|
|
20230724,173100,466744065,3665,3665,3665,3665,0
|
|
20230724,173000,466744065,3665,3665,3665,3665,0
|
|
20230724,172900,466744065,3665,3665,3665,3665,2825
|
|
20230724,172800,466744065,3665,3665,3665,3665,0
|
|
20230724,172700,466744065,3665,3665,3665,3665,0
|
|
20230724,172600,466744065,3665,3665,3665,3665,0
|
|
20230724,172500,466744065,3665,3665,3665,3665,0
|
|
20230724,172400,466744065,3665,3665,3665,3665,0
|
|
20230724,172300,466744065,3665,3665,3665,3665,0
|
|
20230724,172200,466744065,3665,3665,3665,3665,0
|
|
20230724,172100,466744065,3665,3665,3665,3665,0
|
|
20230724,172000,466744065,3665,3665,3665,3665,0
|
|
20230724,171900,466744065,3665,3665,3665,3665,0
|
|
20230724,171800,466744065,3665,3665,3665,3665,0
|
|
20230724,171700,466744065,3665,3665,3665,3665,0
|
|
20230724,171600,466744065,3665,3665,3665,3665,0
|
|
20230724,171500,466744065,3665,3665,3665,3665,0
|
|
20230724,171400,466744065,3665,3665,3665,3665,0
|
|
20230724,171300,466744065,3665,3665,3665,3665,0
|
|
20230724,171200,466744065,3665,3665,3665,3665,0
|
|
20230724,171100,466744065,3665,3665,3665,3665,0
|
|
20230724,171000,466744065,3665,3665,3665,3665,0
|
|
20230724,170900,466744065,3665,3665,3665,3665,0
|
|
20230724,170800,466744065,3665,3665,3665,3665,0
|
|
20230724,170700,466744065,3665,3665,3665,3665,0
|
|
20230724,170600,466744065,3665,3665,3665,3665,0
|
|
20230724,170500,466744065,3665,3665,3665,3665,0
|
|
20230724,170400,466744065,3665,3665,3665,3665,0
|
|
20230724,170300,466744065,3665,3665,3665,3665,0
|
|
20230724,170200,466744065,3665,3665,3665,3665,0
|
|
20230724,170100,466744065,3665,3665,3665,3665,0
|
|
20230724,170000,466744065,3665,3665,3665,3665,0
|
|
20230724,165900,466744065,3665,3665,3665,3665,2825
|
|
20230724,165800,466744065,3665,3665,3665,3665,0
|
|
20230724,165700,466744065,3665,3665,3665,3665,0
|
|
20230724,165600,466744065,3665,3665,3665,3665,0
|
|
20230724,165500,466744065,3665,3665,3665,3665,0
|
|
20230724,165400,466744065,3665,3665,3665,3665,0
|
|
20230724,165300,466744065,3665,3665,3665,3665,0
|
|
20230724,165200,466744065,3665,3665,3665,3665,0
|
|
20230724,165100,466744065,3665,3665,3665,3665,0
|
|
20230724,165000,466744065,3665,3665,3665,3665,0
|
|
20230724,164900,466744065,3665,3665,3665,3665,0
|
|
20230724,164800,466744065,3665,3665,3665,3665,0
|
|
20230724,164700,466744065,3665,3665,3665,3665,0
|
|
20230724,164600,466744065,3665,3665,3665,3665,0
|
|
20230724,164500,466744065,3665,3665,3665,3665,0
|
|
20230724,164400,466744065,3665,3665,3665,3665,0
|
|
20230724,164300,466744065,3665,3665,3665,3665,0
|
|
20230724,164200,466744065,3665,3665,3665,3665,0
|
|
20230724,164100,466744065,3665,3665,3665,3665,0
|
|
20230724,164000,466744065,3665,3665,3665,3665,0
|
|
20230724,163900,466744065,3665,3665,3665,3665,0
|
|
20230724,163800,466744065,3665,3665,3665,3665,0
|
|
20230724,163700,466744065,3665,3665,3665,3665,0
|
|
20230724,163600,466744065,3665,3665,3665,3665,0
|
|
20230724,163500,466744065,3665,3665,3665,3665,0
|
|
20230724,163400,466744065,3665,3665,3665,3665,0
|
|
20230724,163300,466744065,3665,3665,3665,3665,0
|
|
20230724,163200,466744065,3665,3665,3665,3665,0
|
|
20230724,163100,466744065,3665,3665,3665,3665,0
|
|
20230724,163000,466744065,3665,3665,3665,3665,0
|
|
20230724,162900,466744065,3665,3665,3665,3665,2825
|
|
20230724,162800,466744065,3665,3665,3665,3665,0
|
|
20230724,162700,466744065,3665,3665,3665,3665,0
|
|
20230724,162600,466744065,3665,3665,3665,3665,0
|
|
20230724,162500,466744065,3665,3665,3665,3665,0
|
|
20230724,162400,466744065,3665,3665,3665,3665,0
|
|
20230724,162300,466744065,3665,3665,3665,3665,0
|
|
20230724,162200,466744065,3665,3665,3665,3665,0
|
|
20230724,162100,466744065,3665,3665,3665,3665,0
|
|
20230724,162000,466744065,3665,3665,3665,3665,0
|
|
20230724,161900,466744065,3665,3665,3665,3665,0
|
|
20230724,161800,466744065,3665,3665,3665,3665,0
|
|
20230724,161700,466744065,3665,3665,3665,3665,0
|
|
20230724,161600,466744065,3665,3665,3665,3665,0
|
|
20230724,161500,466744065,3665,3665,3665,3665,0
|
|
20230724,161400,466744065,3665,3665,3665,3665,0
|
|
20230724,161300,466744065,3665,3665,3665,3665,0
|
|
20230724,161200,466744065,3665,3665,3665,3665,0
|
|
20230724,161100,466744065,3665,3665,3665,3665,0
|
|
20230724,161000,466744065,3665,3665,3665,3665,0
|
|
20230724,160900,466744065,3665,3665,3665,3665,0
|
|
20230724,160800,466744065,3665,3665,3665,3665,0
|
|
20230724,160700,466744065,3665,3665,3665,3665,0
|
|
20230724,160600,466744065,3665,3665,3665,3665,0
|
|
20230724,160500,466744065,3665,3665,3665,3665,0
|
|
20230724,160400,466744065,3665,3665,3665,3665,0
|
|
20230724,160300,466744065,3665,3665,3665,3665,0
|
|
20230724,160200,466744065,3665,3665,3665,3665,0
|
|
20230724,160100,466744065,3665,3665,3665,3665,0
|
|
20230724,160000,466744065,3665,3665,3665,3665,0
|
|
20230724,155900,466744065,3665,3665,3665,3665,2825
|
|
20230724,155800,466744065,3665,3665,3665,3665,0
|
|
20230724,155700,466744065,3665,3665,3665,3665,0
|
|
20230724,155600,466744065,3665,3665,3665,3665,0
|
|
20230724,155500,466744065,3665,3665,3665,3665,0
|
|
20230724,155400,466744065,3665,3665,3665,3665,0
|
|
20230724,155300,466744065,3665,3665,3665,3665,0
|
|
20230724,155200,466744065,3665,3665,3665,3665,0
|
|
20230724,155100,466744065,3665,3665,3665,3665,0
|
|
20230724,155000,466744065,3665,3665,3665,3665,0
|
|
20230724,154900,466744065,3665,3665,3665,3665,0
|
|
20230724,154800,466744065,3665,3665,3665,3665,0
|
|
20230724,154700,466744065,3665,3665,3665,3665,0
|
|
20230724,154600,466744065,3665,3665,3665,3665,0
|
|
20230724,154500,466744065,3665,3665,3665,3665,0
|
|
20230724,154400,466744065,3665,3665,3665,3665,0
|
|
20230724,154300,466744065,3665,3665,3665,3665,0
|
|
20230724,154200,466744065,3665,3665,3665,3665,0
|
|
20230724,154100,466744065,3665,3665,3665,3665,0
|
|
20230724,154000,466744065,3665,3665,3665,3665,0
|
|
20230724,153900,466744065,3665,3665,3665,3665,0
|
|
20230724,153800,466744065,3665,3665,3665,3665,0
|
|
20230724,153700,466744065,3665,3665,3665,3665,0
|
|
20230724,153600,466744065,3665,3665,3665,3665,0
|
|
20230724,153500,466744065,3665,3665,3665,3665,0
|
|
20230724,153400,466744065,3665,3665,3665,3665,0
|
|
20230724,153300,466744065,3665,3665,3665,3665,0
|
|
20230724,153200,466744065,3665,3665,3665,3665,0
|
|
20230724,153100,466744065,3665,3665,3665,3665,0
|
|
20230724,153000,466744065,3665,3665,3665,3665,2825
|
|
20230724,152900,456390440,3665,3665,3665,3665,0
|
|
20230724,152800,456390440,3665,3665,3665,3665,0
|
|
20230724,152700,456390440,3665,3665,3665,3665,0
|
|
20230724,152600,456390440,3665,3665,3665,3665,0
|
|
20230724,152500,456390440,3665,3665,3665,3665,0
|
|
20230724,152400,456390440,3665,3665,3665,3665,0
|
|
20230724,152300,456390440,3665,3665,3665,3665,0
|
|
20230724,152200,456390440,3665,3665,3665,3665,0
|
|
20230724,152100,456390440,3665,3665,3665,3665,0
|
|
20230724,152000,456390440,3665,3665,3665,3665,0
|
|
20230724,151900,456390440,3665,3635,3665,3630,1180
|
|
20230724,151800,452081370,3635,3640,3640,3635,254
|
|
20230724,151700,451156940,3640,3640,3640,3640,53
|
|
20230724,151600,450964020,3635,3635,3635,3635,0
|
|
20230724,151500,450964020,3635,3640,3640,3635,129
|
|
20230724,151400,450495095,3645,3645,3645,3645,0
|
|
20230724,151300,450495095,3645,3645,3645,3645,0
|
|
20230724,151200,450495095,3645,3635,3645,3635,32
|
|
20230724,151100,450378755,3640,3640,3640,3640,20
|
|
20230724,151000,450305955,3650,3645,3650,3645,77
|
|
20230724,150900,450025285,3645,3645,3645,3645,1
|
|
20230724,150800,450021640,3635,3640,3640,3635,256
|
|
20230724,150700,449090180,3650,3650,3650,3650,0
|
|
20230724,150600,449090180,3650,3650,3650,3650,0
|
|
20230724,150500,449090180,3650,3650,3650,3650,46
|
|
20230724,150400,448922280,3650,3645,3650,3645,1764
|
|
20230724,150300,442484110,3640,3640,3640,3640,20
|
|
20230724,150200,442411310,3640,3640,3640,3640,20
|
|
20230724,150100,442338510,3650,3650,3650,3650,0
|
|
20230724,150000,442338510,3650,3650,3650,3650,0
|
|
20230724,145900,442338510,3650,3650,3650,3650,0
|
|
20230724,145800,442338510,3650,3650,3650,3640,3
|
|
20230724,145700,442327570,3645,3645,3645,3645,582
|
|
20230724,145600,440206180,3650,3650,3650,3650,32
|
|
20230724,145500,440089380,3650,3645,3650,3645,2
|
|
20230724,145400,440082085,3650,3650,3650,3650,14
|
|
20230724,145300,440030985,3655,3655,3655,3655,0
|
|
20230724,145200,440030985,3655,3655,3655,3655,0
|
|
20230724,145100,440030985,3655,3655,3655,3655,0
|
|
20230724,145000,440030985,3655,3655,3655,3655,0
|
|
20230724,144900,440030985,3655,3655,3655,3655,3
|
|
20230724,144800,440020020,3655,3655,3655,3655,1
|
|
20230724,144700,440016365,3660,3645,3660,3645,2
|
|
20230724,144600,440009060,3660,3660,3660,3660,1
|
|
20230724,144500,440005400,3660,3660,3660,3660,86
|
|
20230724,144400,439690640,3660,3660,3660,3660,1
|
|
20230724,144300,439686980,3645,3660,3665,3645,308
|
|
20230724,144200,438558250,3660,3660,3660,3660,3
|
|
20230724,144100,438547270,3645,3665,3665,3645,98
|
|
20230724,144000,438189995,3665,3665,3665,3665,83
|
|
20230724,143900,437885800,3665,3660,3665,3660,80
|
|
20230724,143800,437592985,3650,3650,3650,3650,973
|
|
20230724,143700,434041535,3650,3650,3650,3650,1
|
|
20230724,143600,434037885,3660,3660,3660,3660,0
|
|
20230724,143500,434037885,3660,3660,3660,3660,3
|
|
20230724,143400,434026905,3655,3655,3655,3655,29
|
|
20230724,143300,433920910,3655,3655,3655,3655,0
|
|
20230724,143200,433920910,3655,3655,3655,3655,1
|
|
20230724,143100,433917255,3660,3645,3660,3645,2
|
|
20230724,143000,433909950,3660,3660,3660,3660,3
|
|
20230724,142900,433898970,3660,3640,3660,3640,21
|
|
20230724,142800,433822150,3660,3660,3660,3660,11
|
|
20230724,142700,433781890,3660,3660,3660,3660,300
|
|
20230724,142600,432683890,3660,3660,3660,3660,81
|
|
20230724,142500,432387430,3660,3660,3660,3660,0
|
|
20230724,142400,432387430,3660,3645,3660,3645,677
|
|
20230724,142300,429911345,3645,3660,3660,3645,181
|
|
20230724,142200,429251585,3660,3660,3660,3640,205
|
|
20230724,142100,428505275,3660,3660,3660,3660,1
|
|
20230724,142000,428501615,3660,3660,3660,3660,101
|
|
20230724,141900,428131955,3660,3655,3660,3655,423
|
|
20230724,141800,426584705,3640,3640,3640,3640,290
|
|
20230724,141700,425529105,3655,3645,3655,3645,329
|
|
20230724,141600,424329890,3645,3645,3645,3645,2
|
|
20230724,141500,424322600,3655,3655,3655,3645,4
|
|
20230724,141400,424307990,3645,3655,3655,3645,18
|
|
20230724,141300,424242370,3645,3645,3660,3645,5
|
|
20230724,141200,424224120,3660,3660,3660,3660,1
|
|
20230724,141100,424220460,3670,3670,3670,3670,0
|
|
20230724,141000,424220460,3670,3670,3670,3670,1
|
|
20230724,140900,424216790,3675,3645,3675,3645,14
|
|
20230724,140800,424165395,3675,3670,3675,3670,11
|
|
20230724,140700,424125020,3650,3655,3655,3650,501
|
|
20230724,140600,422296275,3655,3670,3670,3655,10
|
|
20230724,140500,422259650,3670,3670,3670,3665,519
|
|
20230724,140400,420354945,3670,3670,3670,3670,0
|
|
20230724,140300,420354945,3670,3670,3670,3665,16
|
|
20230724,140200,420296250,3650,3645,3650,3645,2219
|
|
20230724,140100,412207810,3615,3615,3615,3615,0
|
|
20230724,140000,412207810,3615,3635,3635,3615,99
|
|
20230724,135900,411849865,3645,3645,3645,3645,6
|
|
20230724,135800,411827995,3645,3645,3645,3645,2
|
|
20230724,135700,411820705,3620,3620,3620,3620,0
|
|
20230724,135600,411820705,3620,3620,3620,3620,90
|
|
20230724,135500,411494905,3640,3640,3640,3640,101
|
|
20230724,135400,411127265,3640,3640,3640,3640,0
|
|
20230724,135300,411127265,3640,3640,3640,3640,0
|
|
20230724,135200,411127265,3640,3640,3640,3640,0
|
|
20230724,135100,411127265,3640,3640,3640,3640,50
|
|
20230724,135000,410945265,3640,3635,3640,3635,333
|
|
20230724,134900,409734675,3630,3630,3630,3630,0
|
|
20230724,134800,409734675,3630,3630,3630,3630,14
|
|
20230724,134700,409683855,3605,3630,3630,3605,21
|
|
20230724,134600,409608125,3625,3625,3625,3625,4411
|
|
20230724,134500,393618250,3625,3625,3625,3625,0
|
|
20230724,134400,393618250,3625,3625,3625,3625,1
|
|
20230724,134300,393614625,3605,3605,3605,3605,0
|
|
20230724,134200,393614625,3605,3605,3605,3605,0
|
|
20230724,134100,393614625,3605,3605,3605,3605,0
|
|
20230724,134000,393614625,3605,3605,3605,3605,2200
|
|
20230724,133900,385683625,3625,3615,3625,3615,61
|
|
20230724,133800,385463100,3615,3610,3615,3600,1303
|
|
20230724,133700,380771525,3615,3615,3615,3615,27
|
|
20230724,133600,380673920,3605,3610,3610,3605,100
|
|
20230724,133500,380313120,3615,3615,3615,3615,1
|
|
20230724,133400,380309505,3605,3615,3615,3605,475
|
|
20230724,133300,378594035,3615,3615,3615,3615,0
|
|
20230724,133200,378594035,3615,3615,3615,3615,0
|
|
20230724,133100,378594035,3615,3615,3615,3615,0
|
|
20230724,133000,378594035,3615,3615,3615,3615,2
|
|
20230724,132900,378586805,3615,3615,3630,3615,14
|
|
20230724,132800,378536180,3615,3615,3615,3615,48
|
|
20230724,132700,378362660,3620,3630,3630,3620,75
|
|
20230724,132600,378091070,3630,3630,3630,3620,62
|
|
20230724,132500,377866540,3630,3630,3630,3630,1
|
|
20230724,132400,377862910,3630,3630,3630,3630,10
|
|
20230724,132300,377826610,3630,3630,3630,3630,1
|
|
20230724,132200,377822980,3615,3615,3615,3615,0
|
|
20230724,132100,377822980,3615,3615,3615,3615,0
|
|
20230724,132000,377822980,3615,3615,3615,3615,1
|
|
20230724,131900,377819365,3630,3630,3630,3630,6
|
|
20230724,131800,377797585,3630,3620,3630,3620,697
|
|
20230724,131700,375274435,3615,3615,3615,3615,0
|
|
20230724,131600,375274435,3615,3615,3615,3615,20
|
|
20230724,131500,375202135,3610,3610,3610,3610,53
|
|
20230724,131400,375010805,3620,3620,3620,3620,0
|
|
20230724,131300,375010805,3620,3620,3620,3620,0
|
|
20230724,131200,375010805,3620,3620,3620,3620,0
|
|
20230724,131100,375010805,3620,3620,3620,3620,0
|
|
20230724,131000,375010805,3620,3620,3620,3620,0
|
|
20230724,130900,375010805,3620,3615,3620,3615,6
|
|
20230724,130800,374989105,3615,3615,3615,3615,35
|
|
20230724,130700,374862580,3615,3615,3615,3615,133
|
|
20230724,130600,374381785,3610,3610,3610,3610,0
|
|
20230724,130500,374381785,3610,3610,3610,3610,0
|
|
20230724,130400,374381785,3610,3615,3615,3610,550
|
|
20230724,130300,372393785,3615,3620,3620,3615,106
|
|
20230724,130200,372010330,3630,3630,3630,3630,6
|
|
20230724,130100,371988550,3605,3605,3605,3605,0
|
|
20230724,130000,371988550,3605,3635,3635,3600,319
|
|
20230724,125900,370836650,3640,3640,3640,3640,1
|
|
20230724,125800,370833010,3640,3640,3640,3640,0
|
|
20230724,125700,370833010,3640,3640,3640,3640,4
|
|
20230724,125600,370818450,3640,3640,3640,3640,5
|
|
20230724,125500,370800250,3640,3640,3640,3640,15
|
|
20230724,125400,370745650,3640,3620,3640,3620,15
|
|
20230724,125300,370691235,3640,3640,3640,3640,0
|
|
20230724,125200,370691235,3640,3635,3640,3635,13
|
|
20230724,125100,370643930,3640,3635,3640,3635,156
|
|
20230724,125000,370076130,3635,3635,3635,3635,55
|
|
20230724,124900,369876205,3640,3620,3640,3620,423
|
|
20230724,124800,368339410,3635,3635,3635,3635,138
|
|
20230724,124700,367837780,3635,3625,3635,3625,215
|
|
20230724,124600,367058270,3625,3615,3625,3615,1389
|
|
20230724,124500,362029225,3610,3610,3610,3610,57
|
|
20230724,124400,361823455,3605,3605,3605,3605,33
|
|
20230724,124300,361704490,3600,3600,3600,3600,0
|
|
20230724,124200,361704490,3600,3600,3600,3600,0
|
|
20230724,124100,361704490,3600,3600,3600,3600,13
|
|
20230724,124000,361657690,3605,3605,3605,3605,1
|
|
20230724,123900,361654085,3605,3605,3605,3605,1
|
|
20230724,123800,361650480,3605,3605,3605,3605,431
|
|
20230724,123700,360096725,3605,3605,3605,3605,1
|
|
20230724,123600,360093120,3610,3610,3610,3610,33
|
|
20230724,123500,359973990,3605,3605,3605,3605,0
|
|
20230724,123400,359973990,3605,3605,3605,3605,0
|
|
20230724,123300,359973990,3605,3605,3605,3605,1
|
|
20230724,123200,359970385,3610,3610,3610,3610,0
|
|
20230724,123100,359970385,3610,3610,3610,3610,0
|
|
20230724,123000,359970385,3610,3610,3610,3610,0
|
|
20230724,122900,359970385,3610,3610,3610,3610,0
|
|
20230724,122800,359970385,3610,3610,3610,3610,71
|
|
20230724,122700,359714075,3615,3615,3615,3615,0
|
|
20230724,122600,359714075,3615,3615,3615,3615,0
|
|
20230724,122500,359714075,3615,3610,3615,3610,4
|
|
20230724,122400,359699630,3615,3615,3615,3615,1
|
|
20230724,122300,359696015,3615,3615,3615,3615,2
|
|
20230724,122200,359688785,3610,3610,3610,3610,12
|
|
20230724,122100,359645465,3610,3610,3610,3610,53
|
|
20230724,122000,359454135,3610,3610,3610,3610,0
|
|
20230724,121900,359454135,3610,3610,3610,3610,0
|
|
20230724,121800,359454135,3610,3610,3610,3610,18
|
|
20230724,121700,359389155,3610,3610,3610,3610,0
|
|
20230724,121600,359389155,3610,3610,3610,3610,53
|
|
20230724,121500,359197825,3620,3620,3620,3620,0
|
|
20230724,121400,359197825,3620,3620,3620,3620,0
|
|
20230724,121300,359197825,3620,3620,3620,3620,0
|
|
20230724,121200,359197825,3620,3620,3620,3620,1
|
|
20230724,121100,359194205,3595,3605,3605,3595,3600
|
|
20230724,121000,346236325,3620,3620,3620,3620,0
|
|
20230724,120900,346236325,3620,3620,3620,3620,947
|
|
20230724,120800,342808185,3620,3620,3620,3620,52
|
|
20230724,120700,342619945,3620,3620,3620,3620,20
|
|
20230724,120600,342547545,3605,3605,3605,3605,1
|
|
20230724,120500,342543940,3625,3625,3625,3625,0
|
|
20230724,120400,342543940,3625,3625,3625,3625,0
|
|
20230724,120300,342543940,3625,3605,3625,3605,20
|
|
20230724,120200,342471785,3605,3605,3605,3605,5
|
|
20230724,120100,342453760,3600,3600,3600,3600,0
|
|
20230724,120000,342453760,3600,3600,3600,3600,605
|
|
20230724,115900,340275760,3605,3605,3605,3605,0
|
|
20230724,115800,340275760,3605,3605,3605,3605,685
|
|
20230724,115700,337806335,3605,3605,3605,3605,0
|
|
20230724,115600,337806335,3605,3605,3605,3605,0
|
|
20230724,115500,337806335,3605,3605,3605,3605,0
|
|
20230724,115400,337806335,3605,3620,3620,3605,475
|
|
20230724,115300,336089835,3605,3600,3620,3600,401
|
|
20230724,115200,334646140,3600,3605,3605,3600,1000
|
|
20230724,115100,331041670,3625,3625,3625,3625,0
|
|
20230724,115000,331041670,3625,3625,3625,3625,0
|
|
20230724,114900,331041670,3625,3625,3625,3625,0
|
|
20230724,114800,331041670,3625,3625,3625,3625,13
|
|
20230724,114700,330994545,3625,3620,3625,3605,770
|
|
20230724,114600,328215220,3620,3620,3620,3620,27
|
|
20230724,114500,328117480,3620,3620,3620,3620,13
|
|
20230724,114400,328070420,3605,3620,3620,3605,64
|
|
20230724,114300,327839310,3620,3620,3620,3620,26
|
|
20230724,114200,327745190,3620,3620,3620,3620,74
|
|
20230724,114100,327477310,3620,3620,3620,3620,26
|
|
20230724,114000,327383190,3620,3620,3620,3620,13
|
|
20230724,113900,327336130,3620,3620,3620,3620,99
|
|
20230724,113800,326977750,3620,3620,3620,3620,13
|
|
20230724,113700,326930690,3620,3620,3620,3620,20
|
|
20230724,113600,326858290,3620,3620,3620,3620,52
|
|
20230724,113500,326670050,3620,3620,3620,3620,13
|
|
20230724,113400,326622990,3610,3620,3625,3610,21
|
|
20230724,113300,326546945,3630,3610,3630,3610,2
|
|
20230724,113200,326539705,3630,3630,3630,3630,39
|
|
20230724,113100,326398135,3630,3630,3630,3625,40
|
|
20230724,113000,326252960,3630,3620,3630,3620,649
|
|
20230724,112900,323901455,3625,3625,3625,3625,0
|
|
20230724,112800,323901455,3625,3625,3625,3625,0
|
|
20230724,112700,323901455,3625,3625,3625,3625,0
|
|
20230724,112600,323901455,3625,3625,3625,3625,9
|
|
20230724,112500,323868830,3610,3610,3610,3610,107
|
|
20230724,112400,323482560,3610,3605,3610,3605,165
|
|
20230724,112300,322887670,3605,3605,3605,3605,0
|
|
20230724,112200,322887670,3605,3605,3605,3605,1
|
|
20230724,112100,322884065,3600,3600,3600,3600,0
|
|
20230724,112000,322884065,3600,3600,3600,3600,3
|
|
20230724,111900,322873265,3595,3595,3605,3595,5
|
|
20230724,111800,322855280,3595,3595,3595,3595,0
|
|
20230724,111700,322855280,3595,3595,3595,3595,0
|
|
20230724,111600,322855280,3595,3600,3600,3595,1623
|
|
20230724,111500,317015790,3600,3600,3600,3600,150
|
|
20230724,111400,316475790,3600,3600,3600,3600,1661
|
|
20230724,111300,310496190,3610,3600,3610,3600,4
|
|
20230724,111200,310481770,3610,3610,3610,3610,0
|
|
20230724,111100,310481770,3610,3610,3610,3600,426
|
|
20230724,111000,308948150,3610,3610,3610,3610,0
|
|
20230724,110900,308948150,3610,3610,3610,3610,0
|
|
20230724,110800,308948150,3610,3610,3610,3610,0
|
|
20230724,110700,308948150,3610,3615,3615,3610,2
|
|
20230724,110600,308940925,3615,3615,3615,3615,1
|
|
20230724,110500,308937310,3615,3615,3615,3615,1
|
|
20230724,110400,308933695,3615,3615,3615,3615,3
|
|
20230724,110300,308922850,3595,3595,3595,3595,0
|
|
20230724,110200,308922850,3595,3595,3595,3595,55
|
|
20230724,110100,308725125,3625,3600,3625,3595,319
|
|
20230724,110000,307577295,3600,3600,3600,3600,1
|
|
20230724,105900,307573695,3625,3625,3625,3595,6
|
|
20230724,105800,307552005,3595,3595,3595,3595,1
|
|
20230724,105700,307548410,3625,3625,3625,3625,0
|
|
20230724,105600,307548410,3625,3625,3625,3625,5
|
|
20230724,105500,307530285,3625,3625,3625,3625,2
|
|
20230724,105400,307523035,3625,3595,3625,3595,783
|
|
20230724,105300,304708060,3600,3600,3600,3600,0
|
|
20230724,105200,304708060,3600,3600,3600,3600,1313
|
|
20230724,105100,299981260,3600,3605,3605,3600,5788
|
|
20230724,105000,279139895,3605,3610,3610,3605,556
|
|
20230724,104900,277134980,3620,3620,3620,3620,179
|
|
20230724,104800,276487000,3620,3620,3620,3620,0
|
|
20230724,104700,276487000,3620,3620,3620,3620,65
|
|
20230724,104600,276251700,3625,3625,3625,3625,2
|
|
20230724,104500,276244450,3625,3625,3625,3625,2
|
|
20230724,104400,276237200,3625,3620,3625,3620,661
|
|
20230724,104300,273843430,3620,3620,3620,3620,0
|
|
20230724,104200,273843430,3620,3620,3620,3620,0
|
|
20230724,104100,273843430,3620,3620,3620,3620,0
|
|
20230724,104000,273843430,3620,3620,3620,3620,0
|
|
20230724,103900,273843430,3620,3615,3620,3615,109
|
|
20230724,103800,273449390,3615,3615,3615,3615,0
|
|
20230724,103700,273449390,3615,3610,3615,3610,4
|
|
20230724,103600,273434945,3610,3610,3610,3610,140
|
|
20230724,103500,272929545,3620,3620,3620,3620,1
|
|
20230724,103400,272925925,3620,3620,3620,3620,0
|
|
20230724,103300,272925925,3620,3620,3620,3620,5
|
|
20230724,103200,272907825,3620,3620,3620,3620,100
|
|
20230724,103100,272545825,3600,3600,3600,3600,0
|
|
20230724,103000,272545825,3600,3600,3600,3600,198
|
|
20230724,102900,271833025,3605,3605,3605,3605,505
|
|
20230724,102800,270012500,3625,3610,3625,3605,13
|
|
20230724,102700,269965610,3635,3635,3635,3635,0
|
|
20230724,102600,269965610,3635,3630,3640,3605,997
|
|
20230724,102500,266364580,3640,3635,3640,3620,397
|
|
20230724,102400,264925950,3635,3635,3635,3635,0
|
|
20230724,102300,264925950,3635,3615,3635,3610,379
|
|
20230724,102200,263555365,3615,3605,3615,3605,45
|
|
20230724,102100,263392855,3615,3615,3615,3615,0
|
|
20230724,102000,263392855,3615,3615,3615,3615,10
|
|
20230724,101900,263356705,3620,3620,3620,3620,0
|
|
20230724,101800,263356705,3620,3620,3620,3620,0
|
|
20230724,101700,263356705,3620,3620,3620,3620,240
|
|
20230724,101600,262487905,3600,3600,3600,3600,0
|
|
20230724,101500,262487905,3600,3600,3600,3600,1720
|
|
20230724,101400,256295905,3600,3605,3620,3600,960
|
|
20230724,101300,252838725,3600,3600,3600,3600,99
|
|
20230724,101200,252482325,3605,3605,3605,3605,412
|
|
20230724,101100,250997065,3605,3605,3605,3605,1000
|
|
20230724,101000,247392065,3605,3615,3615,3605,510
|
|
20230724,100900,245553415,3620,3625,3625,3620,310
|
|
20230724,100800,244429715,3630,3630,3630,3630,9
|
|
20230724,100700,244397045,3630,3630,3630,3630,1
|
|
20230724,100600,244393415,3630,3625,3630,3625,23
|
|
20230724,100500,244309995,3620,3620,3620,3620,248
|
|
20230724,100400,243412235,3620,3620,3620,3620,68
|
|
20230724,100300,243166075,3625,3625,3625,3625,305
|
|
20230724,100200,242060450,3625,3625,3625,3625,1
|
|
20230724,100100,242056825,3605,3605,3605,3600,634
|
|
20230724,100000,239771315,3610,3610,3610,3610,23
|
|
20230724,095900,239688285,3610,3610,3610,3610,100
|
|
20230724,095800,239327285,3620,3620,3620,3620,0
|
|
20230724,095700,239327285,3620,3620,3620,3620,0
|
|
20230724,095600,239327285,3620,3620,3620,3620,1
|
|
20230724,095500,239323665,3600,3610,3610,3600,345
|
|
20230724,095400,238080940,3605,3605,3605,3605,0
|
|
20230724,095300,238080940,3605,3605,3605,3605,0
|
|
20230724,095200,238080940,3605,3605,3605,3605,0
|
|
20230724,095100,238080940,3605,3605,3605,3605,110
|
|
20230724,095000,237684390,3620,3620,3620,3620,0
|
|
20230724,094900,237684390,3620,3620,3620,3620,2
|
|
20230724,094800,237677150,3620,3620,3620,3620,0
|
|
20230724,094700,237677150,3620,3620,3620,3620,2
|
|
20230724,094600,237669910,3620,3620,3620,3620,1
|
|
20230724,094500,237666290,3600,3600,3600,3600,1495
|
|
20230724,094400,232284290,3600,3610,3610,3600,10
|
|
20230724,094300,232248255,3600,3600,3600,3600,1
|
|
20230724,094200,232244655,3600,3600,3600,3600,320
|
|
20230724,094100,231092655,3600,3610,3610,3600,100
|
|
20230724,094000,230732640,3600,3605,3605,3600,567
|
|
20230724,093900,228691415,3600,3605,3605,3600,34
|
|
20230724,093800,228568960,3600,3600,3600,3600,0
|
|
20230724,093700,228568960,3600,3645,3645,3600,3001
|
|
20230724,093600,217749050,3650,3625,3650,3625,101
|
|
20230724,093500,217382575,3610,3650,3650,3610,10544
|
|
20230724,093400,179162785,3670,3670,3670,3670,0
|
|
20230724,093300,179162785,3670,3665,3670,3635,2503
|
|
20230724,093200,170057265,3680,3680,3680,3680,1
|
|
20230724,093100,170053585,3655,3660,3660,3650,571
|
|
20230724,093000,167968555,3660,3660,3660,3660,0
|
|
20230724,092900,167968555,3660,3660,3660,3660,101
|
|
20230724,092800,167598895,3660,3670,3690,3660,10
|
|
20230724,092700,167562090,3670,3680,3685,3670,276
|
|
20230724,092600,166547375,3660,3660,3660,3655,641
|
|
20230724,092500,164201535,3660,3690,3690,3660,203
|
|
20230724,092400,163458525,3655,3665,3665,3655,500
|
|
20230724,092300,161630800,3675,3670,3675,3655,4109
|
|
20230724,092200,146589365,3675,3675,3675,3675,0
|
|
20230724,092100,146589365,3675,3695,3700,3675,4807
|
|
20230724,092000,128831920,3700,3700,3700,3695,325
|
|
20230724,091900,127629920,3700,3695,3705,3695,816
|
|
20230724,091800,124610030,3695,3685,3695,3685,2168
|
|
20230724,091700,116599525,3685,3660,3695,3660,306
|
|
20230724,091600,115473060,3655,3655,3655,3655,101
|
|
20230724,091500,115103905,3660,3660,3660,3655,507
|
|
20230724,091400,113250365,3660,3675,3675,3660,202
|
|
20230724,091300,112509545,3675,3695,3700,3675,1956
|
|
20230724,091200,105306790,3700,3700,3705,3690,368
|
|
20230724,091100,103946295,3710,3665,3710,3665,795
|
|
20230724,091000,101011140,3660,3640,3660,3630,3455
|
|
20230724,090900,88420055,3655,3640,3655,3640,2094
|
|
20230724,090800,80797025,3635,3650,3655,3635,1320
|
|
20230724,090700,75990850,3640,3650,3650,3640,380
|
|
20230724,090600,74605900,3650,3660,3660,3650,741
|
|
20230724,090500,71898785,3670,3675,3675,3670,628
|
|
20230724,090400,69593715,3690,3690,3690,3670,897
|
|
20230724,090300,66292175,3675,3680,3680,3675,257
|
|
20230724,090200,65346420,3700,3700,3700,3700,1727
|
|
20230724,090100,58956520,3705,3735,3735,3700,12722
|
|
20230724,090000,11829085,3735,3710,3750,3710,3139
|