602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,185900,362123620,3370,3370,3370,3370,3188
|
|
20230724,185800,362123620,3370,3370,3370,3370,0
|
|
20230724,185700,362123620,3370,3370,3370,3370,0
|
|
20230724,185600,362123620,3370,3370,3370,3370,0
|
|
20230724,185500,362123620,3370,3370,3370,3370,0
|
|
20230724,185400,362123620,3370,3370,3370,3370,0
|
|
20230724,185300,362123620,3370,3370,3370,3370,0
|
|
20230724,185200,362123620,3370,3370,3370,3370,0
|
|
20230724,185100,362123620,3370,3370,3370,3370,0
|
|
20230724,185000,362123620,3370,3370,3370,3370,0
|
|
20230724,184900,362123620,3370,3370,3370,3370,0
|
|
20230724,184800,362123620,3370,3370,3370,3370,0
|
|
20230724,184700,362123620,3370,3370,3370,3370,0
|
|
20230724,184600,362123620,3370,3370,3370,3370,0
|
|
20230724,184500,362123620,3370,3370,3370,3370,0
|
|
20230724,184400,362123620,3370,3370,3370,3370,0
|
|
20230724,184300,362123620,3370,3370,3370,3370,0
|
|
20230724,184200,362123620,3370,3370,3370,3370,0
|
|
20230724,184100,362123620,3370,3370,3370,3370,0
|
|
20230724,184000,362123620,3370,3370,3370,3370,0
|
|
20230724,183900,362123620,3370,3370,3370,3370,0
|
|
20230724,183800,362123620,3370,3370,3370,3370,0
|
|
20230724,183700,362123620,3370,3370,3370,3370,0
|
|
20230724,183600,362123620,3370,3370,3370,3370,0
|
|
20230724,183500,362123620,3370,3370,3370,3370,0
|
|
20230724,183400,362123620,3370,3370,3370,3370,0
|
|
20230724,183300,362123620,3370,3370,3370,3370,0
|
|
20230724,183200,362123620,3370,3370,3370,3370,0
|
|
20230724,183100,362123620,3370,3370,3370,3370,0
|
|
20230724,183000,362123620,3370,3370,3370,3370,0
|
|
20230724,182900,362123620,3370,3370,3370,3370,3188
|
|
20230724,182800,362123620,3370,3370,3370,3370,0
|
|
20230724,182700,362123620,3370,3370,3370,3370,0
|
|
20230724,182600,362123620,3370,3370,3370,3370,0
|
|
20230724,182500,362123620,3370,3370,3370,3370,0
|
|
20230724,182400,362123620,3370,3370,3370,3370,0
|
|
20230724,182300,362123620,3370,3370,3370,3370,0
|
|
20230724,182200,362123620,3370,3370,3370,3370,0
|
|
20230724,182100,362123620,3370,3370,3370,3370,0
|
|
20230724,182000,362123620,3370,3370,3370,3370,0
|
|
20230724,181900,362123620,3370,3370,3370,3370,0
|
|
20230724,181800,362123620,3370,3370,3370,3370,0
|
|
20230724,181700,362123620,3370,3370,3370,3370,0
|
|
20230724,181600,362123620,3370,3370,3370,3370,0
|
|
20230724,181500,362123620,3370,3370,3370,3370,0
|
|
20230724,181400,362123620,3370,3370,3370,3370,0
|
|
20230724,181300,362123620,3370,3370,3370,3370,0
|
|
20230724,181200,362123620,3370,3370,3370,3370,0
|
|
20230724,181100,362123620,3370,3370,3370,3370,0
|
|
20230724,181000,362123620,3370,3370,3370,3370,0
|
|
20230724,180900,362123620,3370,3370,3370,3370,0
|
|
20230724,180800,362123620,3370,3370,3370,3370,0
|
|
20230724,180700,362123620,3370,3370,3370,3370,0
|
|
20230724,180600,362123620,3370,3370,3370,3370,0
|
|
20230724,180500,362123620,3370,3370,3370,3370,0
|
|
20230724,180400,362123620,3370,3370,3370,3370,0
|
|
20230724,180300,362123620,3370,3370,3370,3370,0
|
|
20230724,180200,362123620,3370,3370,3370,3370,0
|
|
20230724,180100,362123620,3370,3370,3370,3370,0
|
|
20230724,180000,362123620,3370,3370,3370,3370,0
|
|
20230724,175900,362123620,3370,3370,3370,3370,3188
|
|
20230724,175800,362123620,3370,3370,3370,3370,0
|
|
20230724,175700,362123620,3370,3370,3370,3370,0
|
|
20230724,175600,362123620,3370,3370,3370,3370,0
|
|
20230724,175500,362123620,3370,3370,3370,3370,0
|
|
20230724,175400,362123620,3370,3370,3370,3370,0
|
|
20230724,175300,362123620,3370,3370,3370,3370,0
|
|
20230724,175200,362123620,3370,3370,3370,3370,0
|
|
20230724,175100,362123620,3370,3370,3370,3370,0
|
|
20230724,175000,362123620,3370,3370,3370,3370,0
|
|
20230724,174900,362123620,3370,3370,3370,3370,0
|
|
20230724,174800,362123620,3370,3370,3370,3370,0
|
|
20230724,174700,362123620,3370,3370,3370,3370,0
|
|
20230724,174600,362123620,3370,3370,3370,3370,0
|
|
20230724,174500,362123620,3370,3370,3370,3370,0
|
|
20230724,174400,362123620,3370,3370,3370,3370,0
|
|
20230724,174300,362123620,3370,3370,3370,3370,0
|
|
20230724,174200,362123620,3370,3370,3370,3370,0
|
|
20230724,174100,362123620,3370,3370,3370,3370,0
|
|
20230724,174000,362123620,3370,3370,3370,3370,0
|
|
20230724,173900,362123620,3370,3370,3370,3370,0
|
|
20230724,173800,362123620,3370,3370,3370,3370,0
|
|
20230724,173700,362123620,3370,3370,3370,3370,0
|
|
20230724,173600,362123620,3370,3370,3370,3370,0
|
|
20230724,173500,362123620,3370,3370,3370,3370,0
|
|
20230724,173400,362123620,3370,3370,3370,3370,0
|
|
20230724,173300,362123620,3370,3370,3370,3370,0
|
|
20230724,173200,362123620,3370,3370,3370,3370,0
|
|
20230724,173100,362123620,3370,3370,3370,3370,0
|
|
20230724,173000,362123620,3370,3370,3370,3370,0
|
|
20230724,172900,362123620,3370,3370,3370,3370,3188
|
|
20230724,172800,362123620,3370,3370,3370,3370,0
|
|
20230724,172700,362123620,3370,3370,3370,3370,0
|
|
20230724,172600,362123620,3370,3370,3370,3370,0
|
|
20230724,172500,362123620,3370,3370,3370,3370,0
|
|
20230724,172400,362123620,3370,3370,3370,3370,0
|
|
20230724,172300,362123620,3370,3370,3370,3370,0
|
|
20230724,172200,362123620,3370,3370,3370,3370,0
|
|
20230724,172100,362123620,3370,3370,3370,3370,0
|
|
20230724,172000,362123620,3370,3370,3370,3370,0
|
|
20230724,171900,362123620,3370,3370,3370,3370,0
|
|
20230724,171800,362123620,3370,3370,3370,3370,0
|
|
20230724,171700,362123620,3370,3370,3370,3370,0
|
|
20230724,171600,362123620,3370,3370,3370,3370,0
|
|
20230724,171500,362123620,3370,3370,3370,3370,0
|
|
20230724,171400,362123620,3370,3370,3370,3370,0
|
|
20230724,171300,362123620,3370,3370,3370,3370,0
|
|
20230724,171200,362123620,3370,3370,3370,3370,0
|
|
20230724,171100,362123620,3370,3370,3370,3370,0
|
|
20230724,171000,362123620,3370,3370,3370,3370,0
|
|
20230724,170900,362123620,3370,3370,3370,3370,0
|
|
20230724,170800,362123620,3370,3370,3370,3370,0
|
|
20230724,170700,362123620,3370,3370,3370,3370,0
|
|
20230724,170600,362123620,3370,3370,3370,3370,0
|
|
20230724,170500,362123620,3370,3370,3370,3370,0
|
|
20230724,170400,362123620,3370,3370,3370,3370,0
|
|
20230724,170300,362123620,3370,3370,3370,3370,0
|
|
20230724,170200,362123620,3370,3370,3370,3370,0
|
|
20230724,170100,362123620,3370,3370,3370,3370,0
|
|
20230724,170000,362123620,3370,3370,3370,3370,0
|
|
20230724,165900,362123620,3370,3370,3370,3370,3188
|
|
20230724,165800,362123620,3370,3370,3370,3370,0
|
|
20230724,165700,362123620,3370,3370,3370,3370,0
|
|
20230724,165600,362123620,3370,3370,3370,3370,0
|
|
20230724,165500,362123620,3370,3370,3370,3370,0
|
|
20230724,165400,362123620,3370,3370,3370,3370,0
|
|
20230724,165300,362123620,3370,3370,3370,3370,0
|
|
20230724,165200,362123620,3370,3370,3370,3370,0
|
|
20230724,165100,362123620,3370,3370,3370,3370,0
|
|
20230724,165000,362123620,3370,3370,3370,3370,0
|
|
20230724,164900,362123620,3370,3370,3370,3370,0
|
|
20230724,164800,362123620,3370,3370,3370,3370,0
|
|
20230724,164700,362123620,3370,3370,3370,3370,0
|
|
20230724,164600,362123620,3370,3370,3370,3370,0
|
|
20230724,164500,362123620,3370,3370,3370,3370,0
|
|
20230724,164400,362123620,3370,3370,3370,3370,0
|
|
20230724,164300,362123620,3370,3370,3370,3370,0
|
|
20230724,164200,362123620,3370,3370,3370,3370,0
|
|
20230724,164100,362123620,3370,3370,3370,3370,0
|
|
20230724,164000,362123620,3370,3370,3370,3370,0
|
|
20230724,163900,362123620,3370,3370,3370,3370,0
|
|
20230724,163800,362123620,3370,3370,3370,3370,0
|
|
20230724,163700,362123620,3370,3370,3370,3370,0
|
|
20230724,163600,362123620,3370,3370,3370,3370,0
|
|
20230724,163500,362123620,3370,3370,3370,3370,0
|
|
20230724,163400,362123620,3370,3370,3370,3370,0
|
|
20230724,163300,362123620,3370,3370,3370,3370,0
|
|
20230724,163200,362123620,3370,3370,3370,3370,0
|
|
20230724,163100,362123620,3370,3370,3370,3370,0
|
|
20230724,163000,362123620,3370,3370,3370,3370,0
|
|
20230724,162900,362123620,3370,3370,3370,3370,3188
|
|
20230724,162800,362123620,3370,3370,3370,3370,0
|
|
20230724,162700,362123620,3370,3370,3370,3370,0
|
|
20230724,162600,362123620,3370,3370,3370,3370,0
|
|
20230724,162500,362123620,3370,3370,3370,3370,0
|
|
20230724,162400,362123620,3370,3370,3370,3370,0
|
|
20230724,162300,362123620,3370,3370,3370,3370,0
|
|
20230724,162200,362123620,3370,3370,3370,3370,0
|
|
20230724,162100,362123620,3370,3370,3370,3370,0
|
|
20230724,162000,362123620,3370,3370,3370,3370,0
|
|
20230724,161900,362123620,3370,3370,3370,3370,0
|
|
20230724,161800,362123620,3370,3370,3370,3370,0
|
|
20230724,161700,362123620,3370,3370,3370,3370,0
|
|
20230724,161600,362123620,3370,3370,3370,3370,0
|
|
20230724,161500,362123620,3370,3370,3370,3370,0
|
|
20230724,161400,362123620,3370,3370,3370,3370,0
|
|
20230724,161300,362123620,3370,3370,3370,3370,0
|
|
20230724,161200,362123620,3370,3370,3370,3370,0
|
|
20230724,161100,362123620,3370,3370,3370,3370,0
|
|
20230724,161000,362123620,3370,3370,3370,3370,0
|
|
20230724,160900,362123620,3370,3370,3370,3370,0
|
|
20230724,160800,362123620,3370,3370,3370,3370,0
|
|
20230724,160700,362123620,3370,3370,3370,3370,0
|
|
20230724,160600,362123620,3370,3370,3370,3370,0
|
|
20230724,160500,362123620,3370,3370,3370,3370,0
|
|
20230724,160400,362123620,3370,3370,3370,3370,0
|
|
20230724,160300,362123620,3370,3370,3370,3370,0
|
|
20230724,160200,362123620,3370,3370,3370,3370,0
|
|
20230724,160100,362123620,3370,3370,3370,3370,0
|
|
20230724,160000,362123620,3370,3370,3370,3370,0
|
|
20230724,155900,362123620,3370,3370,3370,3370,3188
|
|
20230724,155800,362123620,3370,3370,3370,3370,0
|
|
20230724,155700,362123620,3370,3370,3370,3370,0
|
|
20230724,155600,362123620,3370,3370,3370,3370,0
|
|
20230724,155500,362123620,3370,3370,3370,3370,0
|
|
20230724,155400,362123620,3370,3370,3370,3370,0
|
|
20230724,155300,362123620,3370,3370,3370,3370,0
|
|
20230724,155200,362123620,3370,3370,3370,3370,0
|
|
20230724,155100,362123620,3370,3370,3370,3370,0
|
|
20230724,155000,362123620,3370,3370,3370,3370,0
|
|
20230724,154900,362123620,3370,3370,3370,3370,0
|
|
20230724,154800,362123620,3370,3370,3370,3370,0
|
|
20230724,154700,362123620,3370,3370,3370,3370,0
|
|
20230724,154600,362123620,3370,3370,3370,3370,0
|
|
20230724,154500,362123620,3370,3370,3370,3370,0
|
|
20230724,154400,362123620,3370,3370,3370,3370,0
|
|
20230724,154300,362123620,3370,3370,3370,3370,0
|
|
20230724,154200,362123620,3370,3370,3370,3370,0
|
|
20230724,154100,362123620,3370,3370,3370,3370,0
|
|
20230724,154000,362123620,3370,3370,3370,3370,0
|
|
20230724,153900,362123620,3370,3370,3370,3370,0
|
|
20230724,153800,362123620,3370,3370,3370,3370,0
|
|
20230724,153700,362123620,3370,3370,3370,3370,0
|
|
20230724,153600,362123620,3370,3370,3370,3370,0
|
|
20230724,153500,362123620,3370,3370,3370,3370,0
|
|
20230724,153400,362123620,3370,3370,3370,3370,0
|
|
20230724,153300,362123620,3370,3370,3370,3370,0
|
|
20230724,153200,362123620,3370,3370,3370,3370,0
|
|
20230724,153100,362123620,3370,3370,3370,3370,0
|
|
20230724,153000,362123620,3370,3370,3370,3370,3188
|
|
20230724,152900,351380060,3370,3370,3370,3370,0
|
|
20230724,152800,351380060,3370,3370,3370,3370,0
|
|
20230724,152700,351380060,3370,3370,3370,3370,0
|
|
20230724,152600,351380060,3370,3370,3370,3370,0
|
|
20230724,152500,351380060,3370,3370,3370,3370,0
|
|
20230724,152400,351380060,3370,3370,3370,3370,0
|
|
20230724,152300,351380060,3370,3370,3370,3370,0
|
|
20230724,152200,351380060,3370,3370,3370,3370,0
|
|
20230724,152100,351380060,3370,3370,3370,3370,0
|
|
20230724,152000,351380060,3370,3370,3370,3370,0
|
|
20230724,151900,351380060,3370,3375,3375,3370,4001
|
|
20230724,151800,337896685,3375,3375,3375,3375,1
|
|
20230724,151700,337893310,3370,3375,3375,3370,2087
|
|
20230724,151600,330855895,3385,3380,3385,3375,245
|
|
20230724,151500,330028940,3370,3385,3385,3370,6874
|
|
20230724,151400,306762250,3380,3380,3380,3380,0
|
|
20230724,151300,306762250,3380,3380,3380,3380,2
|
|
20230724,151200,306755490,3380,3380,3380,3380,42
|
|
20230724,151100,306613530,3385,3385,3385,3385,30
|
|
20230724,151000,306511980,3380,3380,3380,3380,64
|
|
20230724,150900,306295660,3385,3380,3385,3380,1898
|
|
20230724,150800,299880415,3375,3375,3375,3375,190
|
|
20230724,150700,299239165,3380,3380,3380,3380,1250
|
|
20230724,150600,295014165,3380,3380,3380,3380,0
|
|
20230724,150500,295014165,3380,3380,3380,3380,5
|
|
20230724,150400,294997265,3380,3380,3380,3380,0
|
|
20230724,150300,294997265,3380,3380,3380,3380,0
|
|
20230724,150200,294997265,3380,3380,3380,3380,295
|
|
20230724,150100,294000165,3370,3370,3370,3370,0
|
|
20230724,150000,294000165,3370,3370,3370,3370,0
|
|
20230724,145900,294000165,3370,3370,3370,3370,0
|
|
20230724,145800,294000165,3370,3375,3375,3370,500
|
|
20230724,145700,292314300,3375,3375,3375,3375,36
|
|
20230724,145600,292192800,3375,3375,3375,3375,161
|
|
20230724,145500,291649425,3375,3375,3375,3375,94
|
|
20230724,145400,291332175,3375,3375,3375,3375,0
|
|
20230724,145300,291332175,3375,3375,3375,3375,0
|
|
20230724,145200,291332175,3375,3375,3375,3375,0
|
|
20230724,145100,291332175,3375,3375,3375,3375,0
|
|
20230724,145000,291332175,3375,3375,3375,3375,0
|
|
20230724,144900,291332175,3375,3375,3375,3375,0
|
|
20230724,144800,291332175,3375,3370,3375,3370,101
|
|
20230724,144700,290991800,3370,3370,3370,3370,241
|
|
20230724,144600,290179630,3375,3375,3375,3375,59
|
|
20230724,144500,289980505,3375,3375,3375,3375,2
|
|
20230724,144400,289973755,3375,3375,3375,3375,60
|
|
20230724,144300,289771255,3380,3380,3380,3380,60
|
|
20230724,144200,289568455,3380,3380,3380,3380,13
|
|
20230724,144100,289524515,3370,3370,3370,3370,0
|
|
20230724,144000,289524515,3370,3370,3370,3370,0
|
|
20230724,143900,289524515,3370,3370,3370,3370,0
|
|
20230724,143800,289524515,3370,3370,3370,3370,0
|
|
20230724,143700,289524515,3370,3370,3370,3370,0
|
|
20230724,143600,289524515,3370,3370,3370,3370,0
|
|
20230724,143500,289524515,3370,3370,3370,3370,0
|
|
20230724,143400,289524515,3370,3375,3375,3370,200
|
|
20230724,143300,288850230,3375,3375,3375,3375,0
|
|
20230724,143200,288850230,3375,3375,3375,3375,1538
|
|
20230724,143100,283659480,3375,3375,3375,3375,45
|
|
20230724,143000,283507605,3375,3375,3375,3375,0
|
|
20230724,142900,283507605,3375,3375,3375,3375,145
|
|
20230724,142800,283018230,3375,3375,3375,3375,275
|
|
20230724,142700,282090105,3380,3380,3380,3380,44
|
|
20230724,142600,281941385,3380,3380,3380,3380,0
|
|
20230724,142500,281941385,3380,3380,3380,3380,0
|
|
20230724,142400,281941385,3380,3380,3380,3380,0
|
|
20230724,142300,281941385,3380,3380,3380,3380,6
|
|
20230724,142200,281921105,3380,3380,3380,3380,0
|
|
20230724,142100,281921105,3380,3380,3380,3380,30
|
|
20230724,142000,281819705,3385,3385,3385,3385,0
|
|
20230724,141900,281819705,3385,3385,3385,3385,0
|
|
20230724,141800,281819705,3385,3380,3385,3380,12
|
|
20230724,141700,281779095,3380,3380,3380,3380,38
|
|
20230724,141600,281650655,3385,3385,3385,3385,1
|
|
20230724,141500,281647270,3385,3385,3385,3385,0
|
|
20230724,141400,281647270,3385,3385,3385,3385,0
|
|
20230724,141300,281647270,3385,3385,3385,3385,7
|
|
20230724,141200,281623575,3380,3380,3380,3380,0
|
|
20230724,141100,281623575,3380,3380,3380,3380,5
|
|
20230724,141000,281606675,3390,3390,3390,3390,100
|
|
20230724,140900,281267675,3385,3385,3385,3385,0
|
|
20230724,140800,281267675,3385,3385,3385,3385,0
|
|
20230724,140700,281267675,3385,3385,3385,3385,632
|
|
20230724,140600,279128355,3390,3390,3390,3390,0
|
|
20230724,140500,279128355,3390,3390,3390,3390,0
|
|
20230724,140400,279128355,3390,3390,3390,3390,50
|
|
20230724,140300,278958855,3390,3390,3390,3390,50
|
|
20230724,140200,278789355,3390,3390,3390,3390,0
|
|
20230724,140100,278789355,3390,3390,3390,3390,0
|
|
20230724,140000,278789355,3390,3390,3390,3390,0
|
|
20230724,135900,278789355,3390,3390,3390,3390,2
|
|
20230724,135800,278782575,3390,3385,3390,3385,946
|
|
20230724,135700,275580240,3385,3385,3385,3385,0
|
|
20230724,135600,275580240,3385,3385,3385,3385,0
|
|
20230724,135500,275580240,3385,3385,3385,3385,0
|
|
20230724,135400,275580240,3385,3380,3385,3380,58
|
|
20230724,135300,275384175,3380,3380,3380,3380,0
|
|
20230724,135200,275384175,3380,3380,3380,3380,1
|
|
20230724,135100,275380795,3370,3370,3370,3370,0
|
|
20230724,135000,275380795,3370,3370,3370,3370,0
|
|
20230724,134900,275380795,3370,3375,3375,3370,500
|
|
20230724,134800,273695750,3370,3370,3370,3370,6
|
|
20230724,134700,273675530,3370,3370,3370,3370,2
|
|
20230724,134600,273668790,3375,3370,3375,3370,1487
|
|
20230724,134500,268657450,3380,3380,3380,3380,3
|
|
20230724,134400,268647310,3385,3385,3385,3385,0
|
|
20230724,134300,268647310,3385,3385,3385,3385,0
|
|
20230724,134200,268647310,3385,3375,3385,3370,3558
|
|
20230724,134100,256638585,3380,3380,3380,3380,4174
|
|
20230724,134000,242530465,3380,3380,3380,3380,116
|
|
20230724,133900,242138385,3385,3385,3385,3385,1
|
|
20230724,133800,242135000,3385,3385,3385,3385,0
|
|
20230724,133700,242135000,3385,3385,3385,3385,1
|
|
20230724,133600,242131615,3385,3385,3385,3385,0
|
|
20230724,133500,242131615,3385,3385,3385,3385,99
|
|
20230724,133400,241796500,3385,3385,3385,3385,0
|
|
20230724,133300,241796500,3385,3385,3385,3385,11
|
|
20230724,133200,241759265,3385,3385,3385,3385,2000
|
|
20230724,133100,234989265,3390,3390,3390,3390,0
|
|
20230724,133000,234989265,3390,3390,3390,3390,0
|
|
20230724,132900,234989265,3390,3390,3390,3390,5
|
|
20230724,132800,234972315,3390,3390,3390,3390,0
|
|
20230724,132700,234972315,3390,3390,3390,3390,0
|
|
20230724,132600,234972315,3390,3390,3390,3390,20
|
|
20230724,132500,234904515,3390,3390,3390,3390,0
|
|
20230724,132400,234904515,3390,3390,3390,3390,0
|
|
20230724,132300,234904515,3390,3390,3390,3390,0
|
|
20230724,132200,234904515,3390,3390,3390,3390,67
|
|
20230724,132100,234677385,3390,3390,3390,3390,0
|
|
20230724,132000,234677385,3390,3390,3390,3390,0
|
|
20230724,131900,234677385,3390,3395,3395,3390,125
|
|
20230724,131800,234253610,3400,3400,3400,3400,0
|
|
20230724,131700,234253610,3400,3400,3400,3400,2
|
|
20230724,131600,234246810,3400,3400,3400,3400,0
|
|
20230724,131500,234246810,3400,3400,3400,3400,1
|
|
20230724,131400,234243410,3395,3395,3395,3395,10
|
|
20230724,131300,234209460,3395,3395,3395,3395,0
|
|
20230724,131200,234209460,3395,3395,3395,3395,13
|
|
20230724,131100,234165325,3400,3400,3400,3400,0
|
|
20230724,131000,234165325,3400,3400,3400,3400,0
|
|
20230724,130900,234165325,3400,3395,3400,3395,600
|
|
20230724,130800,232126825,3390,3390,3390,3390,40
|
|
20230724,130700,231991225,3390,3390,3390,3390,0
|
|
20230724,130600,231991225,3390,3390,3390,3390,0
|
|
20230724,130500,231991225,3390,3390,3390,3390,0
|
|
20230724,130400,231991225,3390,3390,3390,3390,0
|
|
20230724,130300,231991225,3390,3390,3390,3390,0
|
|
20230724,130200,231991225,3390,3390,3390,3390,142
|
|
20230724,130100,231509845,3390,3390,3390,3390,360
|
|
20230724,130000,230289445,3390,3390,3390,3390,0
|
|
20230724,125900,230289445,3390,3390,3390,3390,0
|
|
20230724,125800,230289445,3390,3390,3390,3390,500
|
|
20230724,125700,228594445,3380,3380,3380,3380,0
|
|
20230724,125600,228594445,3380,3380,3380,3380,0
|
|
20230724,125500,228594445,3380,3380,3380,3380,0
|
|
20230724,125400,228594445,3380,3380,3380,3380,0
|
|
20230724,125300,228594445,3380,3380,3380,3380,0
|
|
20230724,125200,228594445,3380,3380,3380,3380,0
|
|
20230724,125100,228594445,3380,3380,3380,3380,60
|
|
20230724,125000,228391645,3375,3385,3385,3375,2809
|
|
20230724,124900,218899350,3385,3385,3385,3385,11
|
|
20230724,124800,218862115,3385,3395,3395,3385,248
|
|
20230724,124700,218022305,3385,3385,3385,3385,70
|
|
20230724,124600,217785355,3385,3385,3385,3385,0
|
|
20230724,124500,217785355,3385,3385,3385,3385,0
|
|
20230724,124400,217785355,3385,3395,3395,3385,91
|
|
20230724,124300,217477310,3385,3385,3385,3385,0
|
|
20230724,124200,217477310,3385,3385,3385,3385,96
|
|
20230724,124100,217152350,3400,3400,3400,3400,0
|
|
20230724,124000,217152350,3400,3400,3400,3400,1
|
|
20230724,123900,217148950,3380,3395,3395,3380,757
|
|
20230724,123800,214580535,3395,3380,3395,3380,1501
|
|
20230724,123700,209485245,3385,3385,3385,3385,77
|
|
20230724,123600,209224600,3385,3385,3385,3385,424
|
|
20230724,123500,207789360,3380,3380,3380,3380,481
|
|
20230724,123400,206163580,3380,3380,3380,3380,0
|
|
20230724,123300,206163580,3380,3380,3380,3380,2
|
|
20230724,123200,206156820,3380,3380,3380,3380,41
|
|
20230724,123100,206018240,3380,3380,3380,3380,500
|
|
20230724,123000,204328240,3380,3380,3380,3380,0
|
|
20230724,122900,204328240,3380,3380,3380,3380,150
|
|
20230724,122800,203821240,3380,3380,3380,3380,0
|
|
20230724,122700,203821240,3380,3380,3380,3380,153
|
|
20230724,122600,203304100,3385,3385,3385,3385,0
|
|
20230724,122500,203304100,3385,3385,3385,3385,1
|
|
20230724,122400,203300715,3385,3385,3385,3385,158
|
|
20230724,122300,202765885,3385,3385,3385,3385,0
|
|
20230724,122200,202765885,3385,3385,3385,3385,0
|
|
20230724,122100,202765885,3385,3385,3385,3385,0
|
|
20230724,122000,202765885,3385,3385,3385,3385,0
|
|
20230724,121900,202765885,3385,3385,3385,3385,0
|
|
20230724,121800,202765885,3385,3385,3385,3385,0
|
|
20230724,121700,202765885,3385,3385,3385,3385,10
|
|
20230724,121600,202732035,3385,3385,3385,3385,0
|
|
20230724,121500,202732035,3385,3385,3385,3385,0
|
|
20230724,121400,202732035,3385,3385,3385,3385,3
|
|
20230724,121300,202721880,3385,3385,3385,3385,3
|
|
20230724,121200,202711725,3385,3385,3385,3385,0
|
|
20230724,121100,202711725,3385,3385,3385,3385,500
|
|
20230724,121000,201019225,3385,3385,3385,3385,20
|
|
20230724,120900,200951525,3385,3385,3385,3385,25
|
|
20230724,120800,200866900,3385,3385,3385,3385,2
|
|
20230724,120700,200860130,3385,3385,3385,3385,6
|
|
20230724,120600,200839820,3385,3385,3385,3385,0
|
|
20230724,120500,200839820,3385,3385,3385,3385,0
|
|
20230724,120400,200839820,3385,3385,3385,3385,0
|
|
20230724,120300,200839820,3385,3385,3385,3385,0
|
|
20230724,120200,200839820,3385,3385,3385,3385,0
|
|
20230724,120100,200839820,3385,3385,3385,3385,0
|
|
20230724,120000,200839820,3385,3385,3385,3385,0
|
|
20230724,115900,200839820,3385,3385,3385,3385,0
|
|
20230724,115800,200839820,3385,3385,3385,3385,20
|
|
20230724,115700,200772120,3385,3385,3385,3385,0
|
|
20230724,115600,200772120,3385,3385,3385,3385,0
|
|
20230724,115500,200772120,3385,3385,3385,3385,0
|
|
20230724,115400,200772120,3385,3380,3385,3380,13
|
|
20230724,115300,200728120,3380,3380,3385,3380,1242
|
|
20230724,115200,196524370,3375,3375,3375,3375,0
|
|
20230724,115100,196524370,3375,3380,3385,3375,289
|
|
20230724,115000,195546660,3380,3380,3380,3380,102
|
|
20230724,114900,195201900,3380,3380,3380,3380,0
|
|
20230724,114800,195201900,3380,3380,3380,3380,14
|
|
20230724,114700,195154580,3380,3380,3380,3380,16
|
|
20230724,114600,195100500,3380,3380,3380,3380,105
|
|
20230724,114500,194745600,3375,3375,3375,3375,0
|
|
20230724,114400,194745600,3375,3375,3375,3375,0
|
|
20230724,114300,194745600,3375,3375,3375,3375,0
|
|
20230724,114200,194745600,3375,3375,3375,3375,0
|
|
20230724,114100,194745600,3375,3375,3375,3375,0
|
|
20230724,114000,194745600,3375,3375,3375,3375,196
|
|
20230724,113900,194084100,3380,3380,3380,3380,101
|
|
20230724,113800,193742720,3375,3375,3375,3375,0
|
|
20230724,113700,193742720,3375,3375,3375,3375,405
|
|
20230724,113600,192375845,3375,3375,3375,3375,30
|
|
20230724,113500,192274595,3380,3375,3380,3375,131
|
|
20230724,113400,191832455,3380,3380,3380,3380,0
|
|
20230724,113300,191832455,3380,3380,3380,3380,0
|
|
20230724,113200,191832455,3380,3380,3380,3380,190
|
|
20230724,113100,191190255,3380,3380,3380,3380,0
|
|
20230724,113000,191190255,3380,3380,3380,3380,0
|
|
20230724,112900,191190255,3380,3380,3380,3380,0
|
|
20230724,112800,191190255,3380,3380,3380,3380,20
|
|
20230724,112700,191122655,3385,3385,3385,3385,1
|
|
20230724,112600,191119270,3385,3385,3385,3385,0
|
|
20230724,112500,191119270,3385,3385,3385,3385,75
|
|
20230724,112400,190865395,3385,3385,3385,3385,0
|
|
20230724,112300,190865395,3385,3385,3385,3385,0
|
|
20230724,112200,190865395,3385,3385,3385,3385,87
|
|
20230724,112100,190570900,3385,3385,3385,3385,0
|
|
20230724,112000,190570900,3385,3385,3385,3385,2
|
|
20230724,111900,190564130,3375,3375,3375,3375,0
|
|
20230724,111800,190564130,3375,3375,3375,3375,126
|
|
20230724,111700,190138880,3375,3375,3375,3375,0
|
|
20230724,111600,190138880,3375,3375,3375,3375,100
|
|
20230724,111500,189801380,3375,3375,3375,3375,0
|
|
20230724,111400,189801380,3375,3380,3380,3375,3107
|
|
20230724,111300,179303825,3380,3385,3385,3380,100
|
|
20230724,111200,178965380,3385,3385,3385,3385,0
|
|
20230724,111100,178965380,3385,3385,3385,3385,266
|
|
20230724,111000,178064970,3385,3385,3385,3385,671
|
|
20230724,110900,175793635,3385,3385,3385,3385,2
|
|
20230724,110800,175786865,3390,3390,3390,3390,44
|
|
20230724,110700,175637705,3385,3385,3385,3385,0
|
|
20230724,110600,175637705,3385,3385,3385,3385,0
|
|
20230724,110500,175637705,3385,3385,3385,3385,250
|
|
20230724,110400,174791455,3385,3385,3385,3385,0
|
|
20230724,110300,174791455,3385,3385,3385,3385,2
|
|
20230724,110200,174784685,3385,3385,3385,3385,0
|
|
20230724,110100,174784685,3385,3385,3385,3385,0
|
|
20230724,110000,174784685,3385,3385,3385,3385,4
|
|
20230724,105900,174771145,3385,3385,3385,3385,0
|
|
20230724,105800,174771145,3385,3385,3385,3385,131
|
|
20230724,105700,174327710,3385,3385,3385,3385,10
|
|
20230724,105600,174293860,3380,3380,3380,3380,386
|
|
20230724,105500,172989180,3380,3380,3380,3380,0
|
|
20230724,105400,172989180,3380,3380,3380,3380,1
|
|
20230724,105300,172985800,3380,3380,3380,3380,60
|
|
20230724,105200,172783000,3380,3385,3385,3380,305
|
|
20230724,105100,171750585,3390,3390,3390,3390,0
|
|
20230724,105000,171750585,3390,3390,3390,3390,111
|
|
20230724,104900,171374295,3390,3390,3390,3390,0
|
|
20230724,104800,171374295,3390,3390,3390,3390,100
|
|
20230724,104700,171035295,3390,3385,3390,3385,21
|
|
20230724,104600,170964180,3385,3385,3385,3385,0
|
|
20230724,104500,170964180,3385,3385,3385,3385,222
|
|
20230724,104400,170212710,3390,3390,3390,3390,0
|
|
20230724,104300,170212710,3390,3390,3390,3390,0
|
|
20230724,104200,170212710,3390,3390,3390,3390,38
|
|
20230724,104100,170083890,3390,3390,3390,3385,60
|
|
20230724,104000,169880495,3390,3390,3390,3390,13
|
|
20230724,103900,169836425,3385,3385,3385,3385,0
|
|
20230724,103800,169836425,3385,3385,3385,3385,0
|
|
20230724,103700,169836425,3385,3385,3385,3385,200
|
|
20230724,103600,169159425,3385,3385,3385,3385,101
|
|
20230724,103500,168817540,3385,3385,3385,3385,1
|
|
20230724,103400,168814155,3380,3380,3380,3380,0
|
|
20230724,103300,168814155,3380,3380,3380,3380,421
|
|
20230724,103200,167391175,3380,3380,3380,3380,1
|
|
20230724,103100,167387795,3380,3380,3380,3380,8
|
|
20230724,103000,167360755,3380,3380,3380,3380,3
|
|
20230724,102900,167350615,3380,3380,3380,3380,0
|
|
20230724,102800,167350615,3380,3380,3380,3380,2893
|
|
20230724,102700,157572275,3380,3375,3380,3375,33
|
|
20230724,102600,157460895,3375,3375,3375,3375,0
|
|
20230724,102500,157460895,3375,3375,3375,3375,0
|
|
20230724,102400,157460895,3375,3375,3375,3375,285
|
|
20230724,102300,156499020,3375,3375,3375,3375,700
|
|
20230724,102200,154136520,3375,3375,3375,3375,0
|
|
20230724,102100,154136520,3375,3380,3380,3375,1325
|
|
20230724,102000,149663920,3375,3375,3375,3375,0
|
|
20230724,101900,149663920,3375,3375,3375,3375,0
|
|
20230724,101800,149663920,3375,3375,3375,3375,0
|
|
20230724,101700,149663920,3375,3375,3375,3375,0
|
|
20230724,101600,149663920,3375,3375,3375,3375,0
|
|
20230724,101500,149663920,3375,3375,3375,3375,360
|
|
20230724,101400,148448920,3375,3380,3380,3375,1540
|
|
20230724,101300,143246720,3380,3380,3380,3380,600
|
|
20230724,101200,141218720,3380,3380,3380,3380,200
|
|
20230724,101100,140542720,3385,3390,3390,3385,300
|
|
20230724,101000,139526220,3390,3380,3390,3380,122
|
|
20230724,100900,139112840,3380,3380,3380,3380,800
|
|
20230724,100800,136408840,3380,3385,3385,3380,1301
|
|
20230724,100700,132009185,3385,3385,3385,3385,0
|
|
20230724,100600,132009185,3385,3385,3385,3385,63
|
|
20230724,100500,131795930,3390,3390,3390,3390,5
|
|
20230724,100400,131778980,3390,3390,3390,3390,22
|
|
20230724,100300,131704400,3390,3390,3390,3390,296
|
|
20230724,100200,130700960,3390,3390,3390,3390,147
|
|
20230724,100100,130202630,3390,3390,3390,3390,0
|
|
20230724,100000,130202630,3390,3390,3390,3390,0
|
|
20230724,095900,130202630,3390,3390,3390,3390,1
|
|
20230724,095800,130199240,3385,3385,3385,3385,1000
|
|
20230724,095700,126814240,3385,3390,3390,3385,110
|
|
20230724,095600,126441640,3390,3390,3390,3390,247
|
|
20230724,095500,125604310,3390,3390,3390,3390,126
|
|
20230724,095400,125177170,3390,3390,3390,3390,0
|
|
20230724,095300,125177170,3390,3395,3395,3390,912
|
|
20230724,095200,122085340,3390,3395,3395,3390,245
|
|
20230724,095100,121254565,3390,3395,3395,3390,388
|
|
20230724,095000,119937810,3400,3400,3400,3400,5536
|
|
20230724,094900,101115410,3405,3405,3405,3405,12
|
|
20230724,094800,101074550,3400,3400,3400,3400,0
|
|
20230724,094700,101074550,3400,3405,3405,3400,55
|
|
20230724,094600,100887290,3405,3405,3405,3405,1
|
|
20230724,094500,100883885,3405,3405,3405,3405,30
|
|
20230724,094400,100781735,3405,3405,3405,3405,0
|
|
20230724,094300,100781735,3405,3405,3405,3405,7
|
|
20230724,094200,100757900,3400,3400,3400,3400,107
|
|
20230724,094100,100394100,3400,3400,3400,3400,100
|
|
20230724,094000,100054100,3400,3400,3400,3400,0
|
|
20230724,093900,100054100,3400,3400,3400,3400,0
|
|
20230724,093800,100054100,3400,3405,3405,3400,5104
|
|
20230724,093700,82696610,3405,3405,3405,3405,0
|
|
20230724,093600,82696610,3405,3405,3405,3405,0
|
|
20230724,093500,82696610,3405,3405,3405,3405,162
|
|
20230724,093400,82145000,3405,3405,3405,3405,0
|
|
20230724,093300,82145000,3405,3405,3405,3405,200
|
|
20230724,093200,81464000,3405,3410,3410,3405,2289
|
|
20230724,093100,73662625,3405,3410,3410,3405,23
|
|
20230724,093000,73584295,3405,3405,3405,3405,0
|
|
20230724,092900,73584295,3405,3405,3405,3405,40
|
|
20230724,092800,73448095,3405,3405,3405,3405,0
|
|
20230724,092700,73448095,3405,3405,3405,3405,0
|
|
20230724,092600,73448095,3405,3405,3405,3405,13
|
|
20230724,092500,73403830,3410,3410,3410,3410,50
|
|
20230724,092400,73233330,3410,3410,3410,3410,248
|
|
20230724,092300,72387650,3400,3410,3410,3400,6000
|
|
20230724,092200,51976320,3410,3410,3410,3410,0
|
|
20230724,092100,51976320,3410,3410,3410,3410,403
|
|
20230724,092000,50602090,3410,3410,3410,3410,9
|
|
20230724,091900,50571400,3405,3405,3405,3405,1
|
|
20230724,091800,50567995,3410,3410,3410,3410,0
|
|
20230724,091700,50567995,3410,3410,3410,3410,1
|
|
20230724,091600,50564585,3410,3410,3410,3410,587
|
|
20230724,091500,48562915,3415,3415,3415,3415,2
|
|
20230724,091400,48556085,3415,3430,3430,3415,204
|
|
20230724,091300,47859410,3430,3430,3430,3430,1
|
|
20230724,091200,47855980,3435,3435,3435,3435,0
|
|
20230724,091100,47855980,3435,3435,3435,3435,0
|
|
20230724,091000,47855980,3435,3415,3435,3415,1556
|
|
20230724,090900,42539910,3405,3405,3405,3405,0
|
|
20230724,090800,42539910,3405,3405,3405,3405,0
|
|
20230724,090700,42539910,3405,3405,3405,3405,2297
|
|
20230724,090600,34718625,3405,3405,3405,3405,2060
|
|
20230724,090500,27704325,3405,3405,3405,3405,3100
|
|
20230724,090400,17148825,3405,3405,3405,3405,0
|
|
20230724,090300,17148825,3405,3405,3405,3405,2500
|
|
20230724,090200,8636325,3410,3415,3415,3410,1866
|
|
20230724,090100,2273065,3415,3420,3420,3415,372
|
|
20230724,090000,1002060,3420,3420,3420,3420,293
|