578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183500,1564087210,8310,8310,8310,8310,3865
|
|
20230724,183400,1564087210,8310,8310,8310,8310,0
|
|
20230724,183300,1564087210,8310,8310,8310,8310,0
|
|
20230724,183200,1564087210,8310,8310,8310,8310,0
|
|
20230724,183100,1564087210,8310,8310,8310,8310,0
|
|
20230724,183000,1564087210,8310,8310,8310,8310,0
|
|
20230724,182900,1564087210,8310,8310,8310,8310,0
|
|
20230724,182800,1564087210,8310,8310,8310,8310,0
|
|
20230724,182700,1564087210,8310,8310,8310,8310,0
|
|
20230724,182600,1564087210,8310,8310,8310,8310,0
|
|
20230724,182500,1564087210,8310,8310,8310,8310,0
|
|
20230724,182400,1564087210,8310,8310,8310,8310,0
|
|
20230724,182300,1564087210,8310,8310,8310,8310,0
|
|
20230724,182200,1564087210,8310,8310,8310,8310,0
|
|
20230724,182100,1564087210,8310,8310,8310,8310,0
|
|
20230724,182000,1564087210,8310,8310,8310,8310,0
|
|
20230724,181900,1564087210,8310,8310,8310,8310,0
|
|
20230724,181800,1564087210,8310,8310,8310,8310,0
|
|
20230724,181700,1564087210,8310,8310,8310,8310,0
|
|
20230724,181600,1564087210,8310,8310,8310,8310,0
|
|
20230724,181500,1564087210,8310,8310,8310,8310,0
|
|
20230724,181400,1564087210,8310,8310,8310,8310,0
|
|
20230724,181300,1564087210,8310,8310,8310,8310,0
|
|
20230724,181200,1564087210,8310,8310,8310,8310,0
|
|
20230724,181100,1564087210,8310,8310,8310,8310,0
|
|
20230724,181000,1564087210,8310,8310,8310,8310,0
|
|
20230724,180900,1564087210,8310,8310,8310,8310,0
|
|
20230724,180800,1564087210,8310,8310,8310,8310,0
|
|
20230724,180700,1564087210,8310,8310,8310,8310,0
|
|
20230724,180600,1564087210,8310,8310,8310,8310,0
|
|
20230724,180500,1564087210,8310,8310,8310,8310,3865
|
|
20230724,180400,1564087210,8310,8310,8310,8310,0
|
|
20230724,180300,1564087210,8310,8310,8310,8310,0
|
|
20230724,180200,1564087210,8310,8310,8310,8310,0
|
|
20230724,180100,1564087210,8310,8310,8310,8310,0
|
|
20230724,180000,1564087210,8310,8310,8310,8310,0
|
|
20230724,175900,1564087210,8310,8310,8310,8310,0
|
|
20230724,175800,1564087210,8310,8310,8310,8310,0
|
|
20230724,175700,1564087210,8310,8310,8310,8310,0
|
|
20230724,175600,1564087210,8310,8310,8310,8310,0
|
|
20230724,175500,1564087210,8310,8310,8310,8310,0
|
|
20230724,175400,1564087210,8310,8310,8310,8310,0
|
|
20230724,175300,1564087210,8310,8310,8310,8310,0
|
|
20230724,175200,1564087210,8310,8310,8310,8310,0
|
|
20230724,175100,1564087210,8310,8310,8310,8310,0
|
|
20230724,175000,1564087210,8310,8310,8310,8310,0
|
|
20230724,174900,1564087210,8310,8310,8310,8310,0
|
|
20230724,174800,1564087210,8310,8310,8310,8310,0
|
|
20230724,174700,1564087210,8310,8310,8310,8310,0
|
|
20230724,174600,1564087210,8310,8310,8310,8310,0
|
|
20230724,174500,1564087210,8310,8310,8310,8310,0
|
|
20230724,174400,1564087210,8310,8310,8310,8310,0
|
|
20230724,174300,1564087210,8310,8310,8310,8310,0
|
|
20230724,174200,1564087210,8310,8310,8310,8310,0
|
|
20230724,174100,1564087210,8310,8310,8310,8310,0
|
|
20230724,174000,1564087210,8310,8310,8310,8310,0
|
|
20230724,173900,1564087210,8310,8310,8310,8310,0
|
|
20230724,173800,1564087210,8310,8310,8310,8310,0
|
|
20230724,173700,1564087210,8310,8310,8310,8310,0
|
|
20230724,173600,1564087210,8310,8310,8310,8310,0
|
|
20230724,173500,1564087210,8310,8310,8310,8310,3865
|
|
20230724,173400,1564087210,8310,8310,8310,8310,0
|
|
20230724,173300,1564087210,8310,8310,8310,8310,0
|
|
20230724,173200,1564087210,8310,8310,8310,8310,0
|
|
20230724,173100,1564087210,8310,8310,8310,8310,0
|
|
20230724,173000,1564087210,8310,8310,8310,8310,0
|
|
20230724,172900,1564087210,8310,8310,8310,8310,0
|
|
20230724,172800,1564087210,8310,8310,8310,8310,0
|
|
20230724,172700,1564087210,8310,8310,8310,8310,0
|
|
20230724,172600,1564087210,8310,8310,8310,8310,0
|
|
20230724,172500,1564087210,8310,8310,8310,8310,0
|
|
20230724,172400,1564087210,8310,8310,8310,8310,0
|
|
20230724,172300,1564087210,8310,8310,8310,8310,0
|
|
20230724,172200,1564087210,8310,8310,8310,8310,0
|
|
20230724,172100,1564087210,8310,8310,8310,8310,0
|
|
20230724,172000,1564087210,8310,8310,8310,8310,0
|
|
20230724,171900,1564087210,8310,8310,8310,8310,0
|
|
20230724,171800,1564087210,8310,8310,8310,8310,0
|
|
20230724,171700,1564087210,8310,8310,8310,8310,0
|
|
20230724,171600,1564087210,8310,8310,8310,8310,0
|
|
20230724,171500,1564087210,8310,8310,8310,8310,0
|
|
20230724,171400,1564087210,8310,8310,8310,8310,0
|
|
20230724,171300,1564087210,8310,8310,8310,8310,0
|
|
20230724,171200,1564087210,8310,8310,8310,8310,0
|
|
20230724,171100,1564087210,8310,8310,8310,8310,0
|
|
20230724,171000,1564087210,8310,8310,8310,8310,0
|
|
20230724,170900,1564087210,8310,8310,8310,8310,0
|
|
20230724,170800,1564087210,8310,8310,8310,8310,0
|
|
20230724,170700,1564087210,8310,8310,8310,8310,0
|
|
20230724,170600,1564087210,8310,8310,8310,8310,0
|
|
20230724,170500,1564087210,8310,8310,8310,8310,3865
|
|
20230724,170400,1564087210,8310,8310,8310,8310,0
|
|
20230724,170300,1564087210,8310,8310,8310,8310,0
|
|
20230724,170200,1564087210,8310,8310,8310,8310,0
|
|
20230724,170100,1564087210,8310,8310,8310,8310,0
|
|
20230724,170000,1564087210,8310,8310,8310,8310,0
|
|
20230724,165900,1564087210,8310,8310,8310,8310,0
|
|
20230724,165800,1564087210,8310,8310,8310,8310,0
|
|
20230724,165700,1564087210,8310,8310,8310,8310,0
|
|
20230724,165600,1564087210,8310,8310,8310,8310,0
|
|
20230724,165500,1564087210,8310,8310,8310,8310,0
|
|
20230724,165400,1564087210,8310,8310,8310,8310,0
|
|
20230724,165300,1564087210,8310,8310,8310,8310,0
|
|
20230724,165200,1564087210,8310,8310,8310,8310,0
|
|
20230724,165100,1564087210,8310,8310,8310,8310,0
|
|
20230724,165000,1564087210,8310,8310,8310,8310,0
|
|
20230724,164900,1564087210,8310,8310,8310,8310,0
|
|
20230724,164800,1564087210,8310,8310,8310,8310,0
|
|
20230724,164700,1564087210,8310,8310,8310,8310,0
|
|
20230724,164600,1564087210,8310,8310,8310,8310,0
|
|
20230724,164500,1564087210,8310,8310,8310,8310,0
|
|
20230724,164400,1564087210,8310,8310,8310,8310,0
|
|
20230724,164300,1564087210,8310,8310,8310,8310,0
|
|
20230724,164200,1564087210,8310,8310,8310,8310,0
|
|
20230724,164100,1564087210,8310,8310,8310,8310,0
|
|
20230724,164000,1564087210,8310,8310,8310,8310,0
|
|
20230724,163900,1564087210,8310,8310,8310,8310,0
|
|
20230724,163800,1564087210,8310,8310,8310,8310,0
|
|
20230724,163700,1564087210,8310,8310,8310,8310,0
|
|
20230724,163600,1564087210,8310,8310,8310,8310,0
|
|
20230724,163500,1564087210,8310,8310,8310,8310,3865
|
|
20230724,163400,1564087210,8310,8310,8310,8310,0
|
|
20230724,163300,1564087210,8310,8310,8310,8310,0
|
|
20230724,163200,1564087210,8310,8310,8310,8310,0
|
|
20230724,163100,1564087210,8310,8310,8310,8310,0
|
|
20230724,163000,1564087210,8310,8310,8310,8310,0
|
|
20230724,162900,1564087210,8310,8310,8310,8310,0
|
|
20230724,162800,1564087210,8310,8310,8310,8310,0
|
|
20230724,162700,1564087210,8310,8310,8310,8310,0
|
|
20230724,162600,1564087210,8310,8310,8310,8310,0
|
|
20230724,162500,1564087210,8310,8310,8310,8310,0
|
|
20230724,162400,1564087210,8310,8310,8310,8310,0
|
|
20230724,162300,1564087210,8310,8310,8310,8310,0
|
|
20230724,162200,1564087210,8310,8310,8310,8310,0
|
|
20230724,162100,1564087210,8310,8310,8310,8310,0
|
|
20230724,162000,1564087210,8310,8310,8310,8310,0
|
|
20230724,161900,1564087210,8310,8310,8310,8310,0
|
|
20230724,161800,1564087210,8310,8310,8310,8310,0
|
|
20230724,161700,1564087210,8310,8310,8310,8310,0
|
|
20230724,161600,1564087210,8310,8310,8310,8310,0
|
|
20230724,161500,1564087210,8310,8310,8310,8310,0
|
|
20230724,161400,1564087210,8310,8310,8310,8310,0
|
|
20230724,161300,1564087210,8310,8310,8310,8310,0
|
|
20230724,161200,1564087210,8310,8310,8310,8310,0
|
|
20230724,161100,1564087210,8310,8310,8310,8310,0
|
|
20230724,161000,1564087210,8310,8310,8310,8310,0
|
|
20230724,160900,1564087210,8310,8310,8310,8310,0
|
|
20230724,160800,1564087210,8310,8310,8310,8310,0
|
|
20230724,160700,1564087210,8310,8310,8310,8310,0
|
|
20230724,160600,1564087210,8310,8310,8310,8310,0
|
|
20230724,160500,1564087210,8310,8310,8310,8310,3865
|
|
20230724,160400,1564087210,8310,8310,8310,8310,0
|
|
20230724,160300,1564087210,8310,8310,8310,8310,0
|
|
20230724,160200,1564087210,8310,8310,8310,8310,0
|
|
20230724,160100,1564087210,8310,8310,8310,8310,0
|
|
20230724,160000,1564087210,8310,8310,8310,8310,0
|
|
20230724,155900,1564087210,8310,8310,8310,8310,0
|
|
20230724,155800,1564087210,8310,8310,8310,8310,0
|
|
20230724,155700,1564087210,8310,8310,8310,8310,0
|
|
20230724,155600,1564087210,8310,8310,8310,8310,0
|
|
20230724,155500,1564087210,8310,8310,8310,8310,0
|
|
20230724,155400,1564087210,8310,8310,8310,8310,0
|
|
20230724,155300,1564087210,8310,8310,8310,8310,0
|
|
20230724,155200,1564087210,8310,8310,8310,8310,0
|
|
20230724,155100,1564087210,8310,8310,8310,8310,0
|
|
20230724,155000,1564087210,8310,8310,8310,8310,0
|
|
20230724,154900,1564087210,8310,8310,8310,8310,0
|
|
20230724,154800,1564087210,8310,8310,8310,8310,0
|
|
20230724,154700,1564087210,8310,8310,8310,8310,0
|
|
20230724,154600,1564087210,8310,8310,8310,8310,0
|
|
20230724,154500,1564087210,8310,8310,8310,8310,0
|
|
20230724,154400,1564087210,8310,8310,8310,8310,0
|
|
20230724,154300,1564087210,8310,8310,8310,8310,0
|
|
20230724,154200,1564087210,8310,8310,8310,8310,0
|
|
20230724,154100,1564087210,8310,8310,8310,8310,0
|
|
20230724,154000,1564087210,8310,8310,8310,8310,0
|
|
20230724,153900,1564087210,8310,8310,8310,8310,0
|
|
20230724,153800,1564087210,8310,8310,8310,8310,0
|
|
20230724,153700,1564087210,8310,8310,8310,8310,0
|
|
20230724,153600,1564087210,8310,8310,8310,8310,0
|
|
20230724,153500,1564087210,8310,8310,8310,8310,3865
|
|
20230724,153400,1564087210,8310,8310,8310,8310,0
|
|
20230724,153300,1564087210,8310,8310,8310,8310,0
|
|
20230724,153200,1564087210,8310,8310,8310,8310,0
|
|
20230724,153100,1564087210,8310,8310,8310,8310,0
|
|
20230724,153000,1564087210,8310,8310,8310,8310,3865
|
|
20230724,152900,1531969060,8300,8300,8300,8300,0
|
|
20230724,152800,1531969060,8300,8300,8300,8300,0
|
|
20230724,152700,1531969060,8300,8300,8300,8300,0
|
|
20230724,152600,1531969060,8300,8300,8300,8300,0
|
|
20230724,152500,1531969060,8300,8300,8300,8300,0
|
|
20230724,152400,1531969060,8300,8300,8300,8300,0
|
|
20230724,152300,1531969060,8300,8300,8300,8300,0
|
|
20230724,152200,1531969060,8300,8300,8300,8300,0
|
|
20230724,152100,1531969060,8300,8300,8300,8300,0
|
|
20230724,152000,1531969060,8300,8300,8300,8300,0
|
|
20230724,151900,1531969060,8300,8320,8320,8300,2760
|
|
20230724,151800,1509043320,8320,8330,8330,8310,3399
|
|
20230724,151700,1480780810,8330,8330,8330,8330,1108
|
|
20230724,151600,1471551170,8320,8340,8340,8320,520
|
|
20230724,151500,1467219340,8350,8350,8350,8350,95
|
|
20230724,151400,1466426090,8350,8350,8350,8350,1053
|
|
20230724,151300,1457633540,8320,8320,8320,8320,0
|
|
20230724,151200,1457633540,8320,8320,8320,8320,0
|
|
20230724,151100,1457633540,8320,8320,8320,8320,210
|
|
20230724,151000,1455886340,8320,8330,8330,8320,353
|
|
20230724,150900,1452949370,8320,8320,8320,8320,0
|
|
20230724,150800,1452949370,8320,8350,8350,8320,50
|
|
20230724,150700,1452532470,8320,8350,8350,8310,2687
|
|
20230724,150600,1430171020,8340,8340,8340,8340,140
|
|
20230724,150500,1429003420,8340,8340,8340,8340,651
|
|
20230724,150400,1423574080,8340,8340,8340,8340,104
|
|
20230724,150300,1422706720,8340,8340,8340,8340,0
|
|
20230724,150200,1422706720,8340,8340,8340,8340,1205
|
|
20230724,150100,1412657020,8340,8340,8340,8340,685
|
|
20230724,150000,1406944120,8340,8360,8360,8340,263
|
|
20230724,145900,1404750640,8350,8350,8350,8350,50
|
|
20230724,145800,1404333140,8360,8350,8360,8350,174
|
|
20230724,145700,1402880220,8350,8350,8350,8350,500
|
|
20230724,145600,1398705220,8340,8340,8340,8340,7
|
|
20230724,145500,1398646840,8340,8340,8340,8330,584
|
|
20230724,145400,1393779130,8340,8340,8340,8340,0
|
|
20230724,145300,1393779130,8340,8340,8340,8340,228
|
|
20230724,145200,1391877610,8350,8350,8350,8350,26
|
|
20230724,145100,1391660510,8350,8350,8350,8350,121
|
|
20230724,145000,1390650160,8360,8360,8360,8360,0
|
|
20230724,144900,1390650160,8360,8360,8360,8360,50
|
|
20230724,144800,1390232160,8360,8360,8360,8360,128
|
|
20230724,144700,1389162080,8360,8350,8360,8350,133
|
|
20230724,144600,1388050530,8350,8360,8360,8350,535
|
|
20230724,144500,1383582930,8350,8350,8350,8350,0
|
|
20230724,144400,1383582930,8350,8350,8350,8350,50
|
|
20230724,144300,1383165430,8350,8360,8360,8350,382
|
|
20230724,144200,1379971920,8350,8350,8350,8350,66
|
|
20230724,144100,1379420820,8350,8350,8350,8350,0
|
|
20230724,144000,1379420820,8350,8350,8350,8350,44
|
|
20230724,143900,1379053420,8350,8320,8350,8320,114
|
|
20230724,143800,1378101940,8320,8330,8330,8320,650
|
|
20230724,143700,1372692940,8330,8330,8330,8330,1183
|
|
20230724,143600,1362838550,8360,8360,8360,8360,8
|
|
20230724,143500,1362771670,8360,8360,8360,8360,49
|
|
20230724,143400,1362362030,8360,8350,8360,8350,861
|
|
20230724,143300,1355169080,8320,8320,8320,8320,0
|
|
20230724,143200,1355169080,8320,8350,8350,8320,639
|
|
20230724,143100,1349847180,8350,8320,8350,8320,700
|
|
20230724,143000,1344008830,8330,8330,8330,8330,0
|
|
20230724,142900,1344008830,8330,8330,8330,8330,379
|
|
20230724,142800,1340851760,8330,8320,8330,8320,269
|
|
20230724,142700,1338613540,8330,8330,8330,8330,180
|
|
20230724,142600,1337114140,8330,8330,8330,8330,2
|
|
20230724,142500,1337097480,8330,8330,8330,8330,0
|
|
20230724,142400,1337097480,8330,8330,8330,8330,0
|
|
20230724,142300,1337097480,8330,8330,8330,8330,13
|
|
20230724,142200,1336989190,8320,8320,8320,8320,2
|
|
20230724,142100,1336972550,8340,8340,8340,8340,0
|
|
20230724,142000,1336972550,8340,8340,8340,8340,0
|
|
20230724,141900,1336972550,8340,8340,8340,8340,117
|
|
20230724,141800,1335996770,8340,8340,8340,8340,11
|
|
20230724,141700,1335905030,8310,8340,8340,8310,91
|
|
20230724,141600,1335148200,8330,8340,8340,8330,292
|
|
20230724,141500,1332714920,8340,8340,8340,8340,0
|
|
20230724,141400,1332714920,8340,8340,8340,8340,254
|
|
20230724,141300,1330596560,8340,8310,8340,8310,65
|
|
20230724,141200,1330054760,8310,8310,8310,8310,420
|
|
20230724,141100,1326564560,8330,8330,8330,8330,0
|
|
20230724,141000,1326564560,8330,8300,8330,8300,201
|
|
20230724,140900,1324893240,8300,8310,8310,8300,154
|
|
20230724,140800,1323613970,8340,8340,8340,8340,3
|
|
20230724,140700,1323588950,8320,8320,8320,8320,1
|
|
20230724,140600,1323580630,8300,8300,8300,8300,1
|
|
20230724,140500,1323572330,8300,8300,8300,8300,0
|
|
20230724,140400,1323572330,8300,8310,8310,8300,20
|
|
20230724,140300,1323406230,8300,8300,8300,8300,0
|
|
20230724,140200,1323406230,8300,8320,8320,8300,1000
|
|
20230724,140100,1315097110,8330,8320,8330,8320,98
|
|
20230724,140000,1314281150,8330,8330,8330,8330,434
|
|
20230724,135900,1310665930,8340,8340,8340,8340,100
|
|
20230724,135800,1309831930,8340,8330,8340,8320,429
|
|
20230724,135700,1306256190,8310,8310,8310,8310,1
|
|
20230724,135600,1306247880,8330,8330,8330,8330,180
|
|
20230724,135500,1304748480,8320,8320,8320,8320,50
|
|
20230724,135400,1304332480,8320,8320,8320,8320,10
|
|
20230724,135300,1304249280,8320,8320,8320,8320,87
|
|
20230724,135200,1303525440,8320,8320,8320,8320,300
|
|
20230724,135100,1301029440,8320,8320,8320,8320,32
|
|
20230724,135000,1300763200,8290,8290,8290,8290,1433
|
|
20230724,134900,1288883630,8290,8310,8310,8290,810
|
|
20230724,134800,1282162370,8310,8310,8310,8310,84
|
|
20230724,134700,1281464330,8300,8300,8300,8300,73
|
|
20230724,134600,1280858430,8300,8300,8300,8300,575
|
|
20230724,134500,1276085930,8300,8300,8300,8300,1883
|
|
20230724,134400,1260457030,8300,8300,8300,8300,501
|
|
20230724,134300,1256298730,8310,8310,8310,8310,1
|
|
20230724,134200,1256290420,8310,8300,8310,8300,4224
|
|
20230724,134100,1221230220,8300,8310,8310,8300,1534
|
|
20230724,134000,1208492680,8310,8310,8310,8310,5183
|
|
20230724,133900,1165421950,8320,8310,8320,8310,34
|
|
20230724,133800,1165139370,8320,8320,8320,8310,838
|
|
20230724,133700,1158175510,8310,8310,8310,8310,3
|
|
20230724,133600,1158150580,8320,8320,8320,8320,20
|
|
20230724,133500,1157984180,8330,8330,8330,8330,63
|
|
20230724,133400,1157459390,8330,8330,8330,8330,0
|
|
20230724,133300,1157459390,8330,8330,8330,8330,1
|
|
20230724,133200,1157451060,8330,8330,8330,8330,2
|
|
20230724,133100,1157434400,8330,8330,8330,8330,6
|
|
20230724,133000,1157384420,8320,8320,8340,8320,630
|
|
20230724,132900,1152142340,8320,8320,8320,8320,0
|
|
20230724,132800,1152142340,8320,8320,8320,8320,194
|
|
20230724,132700,1150528260,8320,8330,8330,8320,1573
|
|
20230724,132600,1137440580,8330,8330,8330,8330,26
|
|
20230724,132500,1137224000,8350,8350,8350,8350,1
|
|
20230724,132400,1137215650,8350,8350,8350,8350,0
|
|
20230724,132300,1137215650,8350,8310,8350,8310,130
|
|
20230724,132200,1136134150,8310,8310,8310,8310,1
|
|
20230724,132100,1136125840,8310,8320,8320,8310,120
|
|
20230724,132000,1135128300,8320,8320,8320,8320,0
|
|
20230724,131900,1135128300,8320,8320,8320,8320,1498
|
|
20230724,131800,1122664940,8320,8320,8320,8320,2
|
|
20230724,131700,1122648300,8320,8320,8320,8320,0
|
|
20230724,131600,1122648300,8320,8320,8320,8320,0
|
|
20230724,131500,1122648300,8320,8320,8320,8320,485
|
|
20230724,131400,1118613100,8320,8330,8330,8320,299
|
|
20230724,131300,1116123910,8320,8320,8320,8320,0
|
|
20230724,131200,1116123910,8320,8320,8320,8320,0
|
|
20230724,131100,1116123910,8320,8320,8320,8320,20
|
|
20230724,131000,1115957510,8320,8320,8320,8320,0
|
|
20230724,130900,1115957510,8320,8320,8320,8320,0
|
|
20230724,130800,1115957510,8320,8320,8320,8320,0
|
|
20230724,130700,1115957510,8320,8320,8320,8320,2
|
|
20230724,130600,1115940870,8320,8320,8320,8320,0
|
|
20230724,130500,1115940870,8320,8320,8320,8320,0
|
|
20230724,130400,1115940870,8320,8340,8340,8320,2504
|
|
20230724,130300,1095094980,8340,8340,8340,8340,0
|
|
20230724,130200,1095094980,8340,8340,8340,8340,46
|
|
20230724,130100,1094711340,8340,8330,8340,8330,443
|
|
20230724,130000,1091016960,8330,8330,8330,8330,0
|
|
20230724,125900,1091016960,8330,8330,8330,8330,1306
|
|
20230724,125800,1080137980,8330,8330,8330,8330,0
|
|
20230724,125700,1080137980,8330,8340,8340,8330,16
|
|
20230724,125600,1080004600,8330,8330,8330,8330,0
|
|
20230724,125500,1080004600,8330,8340,8340,8330,13
|
|
20230724,125400,1079896290,8340,8340,8340,8340,0
|
|
20230724,125300,1079896290,8340,8350,8350,8340,1658
|
|
20230724,125200,1066068470,8350,8350,8350,8340,1191
|
|
20230724,125100,1056134100,8360,8340,8360,8340,10
|
|
20230724,125000,1056050680,8360,8360,8360,8360,0
|
|
20230724,124900,1056050680,8360,8350,8360,8350,11
|
|
20230724,124800,1055958780,8350,8350,8350,8350,510
|
|
20230724,124700,1051700280,8350,8350,8350,8350,57
|
|
20230724,124600,1051224330,8350,8340,8350,8340,42
|
|
20230724,124500,1050873950,8340,8340,8340,8340,20
|
|
20230724,124400,1050707150,8330,8330,8330,8330,0
|
|
20230724,124300,1050707150,8330,8330,8330,8330,2
|
|
20230724,124200,1050690490,8330,8330,8330,8330,184
|
|
20230724,124100,1049157770,8330,8320,8330,8320,33
|
|
20230724,124000,1048883200,8320,8320,8320,8320,0
|
|
20230724,123900,1048883200,8320,8320,8320,8310,1023
|
|
20230724,123800,1040374050,8320,8320,8320,8320,1000
|
|
20230724,123700,1032054050,8320,8320,8320,8320,718
|
|
20230724,123600,1026080290,8320,8330,8330,8320,662
|
|
20230724,123500,1020572330,8330,8330,8330,8320,46
|
|
20230724,123400,1020189270,8330,8330,8330,8320,2156
|
|
20230724,123300,1002251200,8330,8330,8330,8330,245
|
|
20230724,123200,1000210350,8330,8330,8330,8330,0
|
|
20230724,123100,1000210350,8330,8330,8330,8330,409
|
|
20230724,123000,996803380,8330,8330,8330,8330,0
|
|
20230724,122900,996803380,8330,8330,8330,8330,0
|
|
20230724,122800,996803380,8330,8330,8330,8330,0
|
|
20230724,122700,996803380,8330,8330,8330,8330,9
|
|
20230724,122600,996728410,8330,8340,8340,8330,33
|
|
20230724,122500,996453490,8340,8340,8340,8340,1
|
|
20230724,122400,996445150,8330,8330,8330,8330,1
|
|
20230724,122300,996436820,8330,8330,8330,8330,73
|
|
20230724,122200,995828730,8330,8330,8330,8330,243
|
|
20230724,122100,993804540,8330,8330,8330,8330,201
|
|
20230724,122000,992130210,8330,8330,8330,8330,0
|
|
20230724,121900,992130210,8330,8330,8330,8330,0
|
|
20230724,121800,992130210,8330,8330,8330,8330,12
|
|
20230724,121700,992030250,8350,8350,8350,8350,40
|
|
20230724,121600,991696250,8350,8350,8350,8350,0
|
|
20230724,121500,991696250,8350,8350,8350,8350,0
|
|
20230724,121400,991696250,8350,8350,8350,8350,0
|
|
20230724,121300,991696250,8350,8350,8350,8350,5
|
|
20230724,121200,991654500,8340,8340,8340,8340,36
|
|
20230724,121100,991354260,8340,8350,8350,8340,49
|
|
20230724,121000,990945550,8340,8340,8340,8340,12
|
|
20230724,120900,990845470,8350,8350,8350,8350,200
|
|
20230724,120800,989175470,8350,8350,8350,8350,1
|
|
20230724,120700,989167120,8330,8360,8360,8330,301
|
|
20230724,120600,986659760,8330,8330,8330,8330,0
|
|
20230724,120500,986659760,8330,8360,8360,8330,20
|
|
20230724,120400,986492860,8340,8330,8360,8330,16
|
|
20230724,120300,986359450,8330,8330,8330,8330,81
|
|
20230724,120200,985684720,8330,8330,8330,8330,5
|
|
20230724,120100,985643070,8330,8330,8330,8330,251
|
|
20230724,120000,983552240,8360,8360,8360,8360,11
|
|
20230724,115900,983460280,8350,8350,8350,8350,0
|
|
20230724,115800,983460280,8350,8340,8350,8340,310
|
|
20230724,115700,980872110,8340,8340,8340,8340,158
|
|
20230724,115600,979554390,8340,8340,8340,8340,0
|
|
20230724,115500,979554390,8340,8330,8340,8330,6
|
|
20230724,115400,979504360,8340,8330,8340,8330,306
|
|
20230724,115300,976955320,8320,8320,8320,8320,0
|
|
20230724,115200,976955320,8320,8320,8320,8320,100
|
|
20230724,115100,976123320,8320,8350,8350,8320,4022
|
|
20230724,115000,942659590,8320,8350,8350,8320,3435
|
|
20230724,114900,914020550,8360,8360,8360,8360,3
|
|
20230724,114800,913995470,8360,8360,8360,8350,1244
|
|
20230724,114700,903605120,8380,8380,8380,8380,0
|
|
20230724,114600,903605120,8380,8380,8380,8380,428
|
|
20230724,114500,900018480,8380,8370,8380,8370,664
|
|
20230724,114400,894455430,8370,8370,8370,8370,0
|
|
20230724,114300,894455430,8370,8370,8370,8370,0
|
|
20230724,114200,894455430,8370,8370,8370,8370,1
|
|
20230724,114100,894447060,8380,8380,8380,8380,5
|
|
20230724,114000,894405160,8380,8380,8380,8380,0
|
|
20230724,113900,894405160,8380,8360,8380,8360,602
|
|
20230724,113800,889370400,8360,8360,8360,8360,0
|
|
20230724,113700,889370400,8360,8360,8360,8360,0
|
|
20230724,113600,889370400,8360,8360,8360,8360,60
|
|
20230724,113500,888868800,8350,8350,8350,8350,18
|
|
20230724,113400,888718500,8380,8380,8380,8380,10
|
|
20230724,113300,888634700,8380,8380,8380,8380,0
|
|
20230724,113200,888634700,8380,8380,8380,8380,10
|
|
20230724,113100,888550900,8350,8360,8360,8350,500
|
|
20230724,113000,884373970,8380,8380,8380,8380,5
|
|
20230724,112900,884332070,8380,8380,8380,8380,7
|
|
20230724,112800,884273410,8390,8380,8390,8380,20
|
|
20230724,112700,884105710,8380,8370,8380,8370,982
|
|
20230724,112600,875877550,8370,8350,8370,8350,2567
|
|
20230724,112500,854428050,8350,8350,8350,8350,0
|
|
20230724,112400,854428050,8350,8350,8350,8350,0
|
|
20230724,112300,854428050,8350,8350,8350,8350,1
|
|
20230724,112200,854419700,8360,8360,8360,8360,5
|
|
20230724,112100,854377900,8360,8360,8360,8360,598
|
|
20230724,112000,849378620,8360,8360,8360,8360,25
|
|
20230724,111900,849169620,8360,8360,8360,8360,0
|
|
20230724,111800,849169620,8360,8370,8370,8360,13
|
|
20230724,111700,849060820,8370,8370,8370,8370,0
|
|
20230724,111600,849060820,8370,8370,8370,8370,6
|
|
20230724,111500,849010600,8350,8350,8350,8350,32
|
|
20230724,111400,848743400,8370,8370,8370,8370,20
|
|
20230724,111300,848576000,8380,8380,8380,8380,0
|
|
20230724,111200,848576000,8380,8380,8380,8380,0
|
|
20230724,111100,848576000,8380,8380,8380,8380,0
|
|
20230724,111000,848576000,8380,8380,8380,8380,0
|
|
20230724,110900,848576000,8380,8370,8380,8370,100
|
|
20230724,110800,847738710,8370,8350,8370,8350,933
|
|
20230724,110700,839936720,8330,8330,8330,8330,0
|
|
20230724,110600,839936720,8330,8330,8330,8330,105
|
|
20230724,110500,839062070,8330,8340,8340,8330,100
|
|
20230724,110400,838228180,8320,8360,8370,8320,2026
|
|
20230724,110300,821344230,8360,8360,8360,8340,148
|
|
20230724,110200,820108490,8370,8360,8370,8360,490
|
|
20230724,110100,816012080,8340,8350,8350,8340,278
|
|
20230724,110000,813691560,8350,8360,8360,8350,13
|
|
20230724,105900,813582900,8350,8350,8350,8320,4059
|
|
20230724,105800,779770360,8350,8350,8350,8350,30
|
|
20230724,105700,779519860,8350,8350,8350,8350,54
|
|
20230724,105600,779068960,8360,8360,8360,8360,0
|
|
20230724,105500,779068960,8360,8360,8360,8360,0
|
|
20230724,105400,779068960,8360,8360,8360,8360,104
|
|
20230724,105300,778199520,8360,8340,8360,8340,703
|
|
20230724,105200,772326870,8340,8340,8340,8340,30
|
|
20230724,105100,772076670,8350,8350,8350,8350,77
|
|
20230724,105000,771433720,8350,8350,8350,8350,0
|
|
20230724,104900,771433720,8350,8350,8350,8350,1
|
|
20230724,104800,771425370,8350,8360,8360,8350,87
|
|
20230724,104700,770698120,8360,8360,8360,8360,100
|
|
20230724,104600,769862120,8360,8360,8360,8360,0
|
|
20230724,104500,769862120,8360,8360,8360,8360,19
|
|
20230724,104400,769703280,8360,8340,8360,8340,124
|
|
20230724,104300,768666840,8340,8340,8340,8340,1
|
|
20230724,104200,768658500,8340,8340,8340,8340,97
|
|
20230724,104100,767849520,8360,8360,8360,8360,30
|
|
20230724,104000,767598720,8360,8350,8360,8350,14
|
|
20230724,103900,767481690,8350,8350,8350,8350,46
|
|
20230724,103800,767097590,8350,8350,8350,8350,0
|
|
20230724,103700,767097590,8350,8350,8350,8350,2
|
|
20230724,103600,767080890,8360,8360,8360,8360,5
|
|
20230724,103500,767039090,8340,8340,8340,8340,0
|
|
20230724,103400,767039090,8340,8340,8340,8340,0
|
|
20230724,103300,767039090,8340,8360,8360,8340,312
|
|
20230724,103200,764434090,8330,8360,8360,8330,526
|
|
20230724,103100,760051830,8370,8370,8370,8370,1
|
|
20230724,103000,760043460,8360,8350,8360,8350,230
|
|
20230724,102900,758121820,8350,8370,8370,8350,112
|
|
20230724,102800,757186600,8370,8370,8370,8370,136
|
|
20230724,102700,756048280,8350,8350,8350,8350,69
|
|
20230724,102600,755472130,8330,8330,8330,8330,0
|
|
20230724,102500,755472130,8330,8340,8340,8330,2584
|
|
20230724,102400,733947380,8350,8350,8350,8350,1
|
|
20230724,102300,733939030,8350,8330,8350,8330,101
|
|
20230724,102200,733097680,8330,8340,8340,8330,428
|
|
20230724,102100,729532350,8340,8340,8340,8340,707
|
|
20230724,102000,723635970,8340,8350,8350,8340,392
|
|
20230724,101900,720364000,8350,8350,8350,8350,68
|
|
20230724,101800,719796200,8360,8370,8370,8360,100
|
|
20230724,101700,718960000,8370,8360,8370,8360,153
|
|
20230724,101600,717679530,8350,8350,8350,8350,494
|
|
20230724,101500,713554630,8340,8320,8340,8310,527
|
|
20230724,101400,709162590,8310,8340,8340,8310,688
|
|
20230724,101300,703430830,8320,8330,8330,8320,56
|
|
20230724,101200,702964570,8330,8290,8340,8290,1439
|
|
20230724,101100,691009000,8300,8300,8300,8300,1
|
|
20230724,101000,691000700,8300,8300,8300,8300,90
|
|
20230724,100900,690253700,8290,8280,8290,8280,1136
|
|
20230724,100800,680836360,8270,8270,8270,8270,100
|
|
20230724,100700,680009360,8270,8300,8300,8270,169
|
|
20230724,100600,678610610,8300,8270,8300,8250,3135
|
|
20230724,100500,652714210,8270,8290,8290,8270,1971
|
|
20230724,100400,636397840,8290,8290,8290,8280,455
|
|
20230724,100300,632629540,8280,8300,8300,8280,2365
|
|
20230724,100200,613023760,8300,8310,8310,8300,1166
|
|
20230724,100100,603344180,8310,8310,8330,8300,604
|
|
20230724,100000,598325220,8330,8320,8330,8320,67
|
|
20230724,095900,597767170,8330,8330,8330,8300,1540
|
|
20230724,095800,584939990,8330,8300,8330,8300,107
|
|
20230724,095700,584048810,8300,8300,8300,8290,316
|
|
20230724,095600,581427000,8300,8300,8300,8300,650
|
|
20230724,095500,576032000,8300,8300,8310,8300,885
|
|
20230724,095400,568686490,8300,8320,8320,8300,6247
|
|
20230724,095300,516813660,8320,8340,8340,8320,1348
|
|
20230724,095200,505591810,8340,8350,8350,8340,2396
|
|
20230724,095100,485606720,8340,8340,8340,8340,564
|
|
20230724,095000,480902960,8340,8350,8350,8340,376
|
|
20230724,094900,477763370,8360,8360,8360,8360,0
|
|
20230724,094800,477763370,8360,8350,8360,8340,445
|
|
20230724,094700,474048840,8340,8340,8340,8340,1200
|
|
20230724,094600,464040840,8340,8340,8360,8340,53
|
|
20230724,094500,463598380,8340,8340,8350,8340,73
|
|
20230724,094400,462989540,8330,8330,8330,8330,55
|
|
20230724,094300,462531390,8330,8340,8340,8330,61
|
|
20230724,094200,462022750,8340,8340,8340,8340,30
|
|
20230724,094100,461772550,8350,8340,8360,8300,14877
|
|
20230724,094000,337998700,8360,8340,8360,8340,782
|
|
20230724,093900,331474220,8350,8350,8350,8350,696
|
|
20230724,093800,325662620,8370,8370,8370,8370,20
|
|
20230724,093700,325495220,8350,8350,8350,8340,1204
|
|
20230724,093600,315448860,8370,8370,8370,8370,626
|
|
20230724,093500,310209240,8370,8350,8370,8340,834
|
|
20230724,093400,303231100,8350,8340,8380,8340,726
|
|
20230724,093300,297155860,8340,8370,8370,8340,269
|
|
20230724,093200,294912310,8380,8380,8390,8380,821
|
|
20230724,093100,288027850,8380,8330,8380,8330,918
|
|
20230724,093000,280340900,8330,8350,8360,8330,766
|
|
20230724,092900,273956510,8350,8340,8350,8340,507
|
|
20230724,092800,269728060,8330,8340,8340,8330,3000
|
|
20230724,092700,244735590,8380,8350,8380,8330,2350
|
|
20230724,092600,225136960,8350,8370,8370,8350,554
|
|
20230724,092500,220507960,8370,8350,8370,8350,123
|
|
20230724,092400,219479350,8370,8370,8370,8370,347
|
|
20230724,092300,216574960,8340,8340,8340,8340,723
|
|
20230724,092200,210545140,8360,8340,8360,8340,215
|
|
20230724,092100,208749620,8330,8340,8340,8330,133
|
|
20230724,092000,207641510,8340,8340,8340,8340,100
|
|
20230724,091900,206807510,8330,8330,8370,8330,440
|
|
20230724,091800,203141140,8330,8370,8370,8330,306
|
|
20230724,091700,200590070,8370,8340,8370,8340,1385
|
|
20230724,091600,189031840,8340,8340,8360,8340,277
|
|
20230724,091500,186719200,8340,8370,8370,8330,2624
|
|
20230724,091400,164819740,8370,8360,8370,8350,651
|
|
20230724,091300,159376490,8370,8360,8380,8340,861
|
|
20230724,091200,152187010,8350,8340,8350,8340,1202
|
|
20230724,091100,142160310,8350,8350,8350,8350,100
|
|
20230724,091000,141325310,8350,8340,8350,8340,50
|
|
20230724,090900,140908110,8350,8360,8360,8350,201
|
|
20230724,090800,139229650,8380,8320,8390,8320,236
|
|
20230724,090700,137257910,8380,8380,8400,8310,5953
|
|
20230724,090600,87666460,8400,8420,8440,8350,3310
|
|
20230724,090500,59878410,8420,8480,8480,8420,559
|
|
20230724,090400,55170080,8480,8430,8480,8410,331
|
|
20230724,090300,52384300,8480,8470,8480,8470,216
|
|
20230724,090200,50552640,8500,8550,8550,8400,2215
|
|
20230724,090100,31809930,8550,8560,8560,8510,905
|
|
20230724,090000,24098200,8560,8500,8560,8500,2712
|