610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,190700,478737760,8590,8590,8590,8590,583
|
|
20230724,190600,478737760,8590,8590,8590,8590,0
|
|
20230724,190500,478737760,8590,8590,8590,8590,0
|
|
20230724,190400,478737760,8590,8590,8590,8590,0
|
|
20230724,190300,478737760,8590,8590,8590,8590,0
|
|
20230724,190200,478737760,8590,8590,8590,8590,0
|
|
20230724,190100,478737760,8590,8590,8590,8590,0
|
|
20230724,190000,478737760,8590,8590,8590,8590,0
|
|
20230724,185900,478737760,8590,8590,8590,8590,0
|
|
20230724,185800,478737760,8590,8590,8590,8590,0
|
|
20230724,185700,478737760,8590,8590,8590,8590,0
|
|
20230724,185600,478737760,8590,8590,8590,8590,0
|
|
20230724,185500,478737760,8590,8590,8590,8590,0
|
|
20230724,185400,478737760,8590,8590,8590,8590,0
|
|
20230724,185300,478737760,8590,8590,8590,8590,0
|
|
20230724,185200,478737760,8590,8590,8590,8590,0
|
|
20230724,185100,478737760,8590,8590,8590,8590,0
|
|
20230724,185000,478737760,8590,8590,8590,8590,0
|
|
20230724,184900,478737760,8590,8590,8590,8590,0
|
|
20230724,184800,478737760,8590,8590,8590,8590,0
|
|
20230724,184700,478737760,8590,8590,8590,8590,0
|
|
20230724,184600,478737760,8590,8590,8590,8590,0
|
|
20230724,184500,478737760,8590,8590,8590,8590,0
|
|
20230724,184400,478737760,8590,8590,8590,8590,0
|
|
20230724,184300,478737760,8590,8590,8590,8590,0
|
|
20230724,184200,478737760,8590,8590,8590,8590,0
|
|
20230724,184100,478737760,8590,8590,8590,8590,0
|
|
20230724,184000,478737760,8590,8590,8590,8590,0
|
|
20230724,183900,478737760,8590,8590,8590,8590,0
|
|
20230724,183800,478737760,8590,8590,8590,8590,0
|
|
20230724,183700,478737760,8590,8590,8590,8590,583
|
|
20230724,183600,478737760,8590,8590,8590,8590,0
|
|
20230724,183500,478737760,8590,8590,8590,8590,0
|
|
20230724,183400,478737760,8590,8590,8590,8590,0
|
|
20230724,183300,478737760,8590,8590,8590,8590,0
|
|
20230724,183200,478737760,8590,8590,8590,8590,0
|
|
20230724,183100,478737760,8590,8590,8590,8590,0
|
|
20230724,183000,478737760,8590,8590,8590,8590,0
|
|
20230724,182900,478737760,8590,8590,8590,8590,0
|
|
20230724,182800,478737760,8590,8590,8590,8590,0
|
|
20230724,182700,478737760,8590,8590,8590,8590,0
|
|
20230724,182600,478737760,8590,8590,8590,8590,0
|
|
20230724,182500,478737760,8590,8590,8590,8590,0
|
|
20230724,182400,478737760,8590,8590,8590,8590,0
|
|
20230724,182300,478737760,8590,8590,8590,8590,0
|
|
20230724,182200,478737760,8590,8590,8590,8590,0
|
|
20230724,182100,478737760,8590,8590,8590,8590,0
|
|
20230724,182000,478737760,8590,8590,8590,8590,0
|
|
20230724,181900,478737760,8590,8590,8590,8590,0
|
|
20230724,181800,478737760,8590,8590,8590,8590,0
|
|
20230724,181700,478737760,8590,8590,8590,8590,0
|
|
20230724,181600,478737760,8590,8590,8590,8590,0
|
|
20230724,181500,478737760,8590,8590,8590,8590,0
|
|
20230724,181400,478737760,8590,8590,8590,8590,0
|
|
20230724,181300,478737760,8590,8590,8590,8590,0
|
|
20230724,181200,478737760,8590,8590,8590,8590,0
|
|
20230724,181100,478737760,8590,8590,8590,8590,0
|
|
20230724,181000,478737760,8590,8590,8590,8590,0
|
|
20230724,180900,478737760,8590,8590,8590,8590,0
|
|
20230724,180800,478737760,8590,8590,8590,8590,0
|
|
20230724,180700,478737760,8590,8590,8590,8590,583
|
|
20230724,180600,478737760,8590,8590,8590,8590,0
|
|
20230724,180500,478737760,8590,8590,8590,8590,0
|
|
20230724,180400,478737760,8590,8590,8590,8590,0
|
|
20230724,180300,478737760,8590,8590,8590,8590,0
|
|
20230724,180200,478737760,8590,8590,8590,8590,0
|
|
20230724,180100,478737760,8590,8590,8590,8590,0
|
|
20230724,180000,478737760,8590,8590,8590,8590,0
|
|
20230724,175900,478737760,8590,8590,8590,8590,0
|
|
20230724,175800,478737760,8590,8590,8590,8590,0
|
|
20230724,175700,478737760,8590,8590,8590,8590,0
|
|
20230724,175600,478737760,8590,8590,8590,8590,0
|
|
20230724,175500,478737760,8590,8590,8590,8590,0
|
|
20230724,175400,478737760,8590,8590,8590,8590,0
|
|
20230724,175300,478737760,8590,8590,8590,8590,0
|
|
20230724,175200,478737760,8590,8590,8590,8590,0
|
|
20230724,175100,478737760,8590,8590,8590,8590,0
|
|
20230724,175000,478737760,8590,8590,8590,8590,0
|
|
20230724,174900,478737760,8590,8590,8590,8590,0
|
|
20230724,174800,478737760,8590,8590,8590,8590,0
|
|
20230724,174700,478737760,8590,8590,8590,8590,0
|
|
20230724,174600,478737760,8590,8590,8590,8590,0
|
|
20230724,174500,478737760,8590,8590,8590,8590,0
|
|
20230724,174400,478737760,8590,8590,8590,8590,0
|
|
20230724,174300,478737760,8590,8590,8590,8590,0
|
|
20230724,174200,478737760,8590,8590,8590,8590,0
|
|
20230724,174100,478737760,8590,8590,8590,8590,0
|
|
20230724,174000,478737760,8590,8590,8590,8590,0
|
|
20230724,173900,478737760,8590,8590,8590,8590,0
|
|
20230724,173800,478737760,8590,8590,8590,8590,0
|
|
20230724,173700,478737760,8590,8590,8590,8590,583
|
|
20230724,173600,478737760,8590,8590,8590,8590,0
|
|
20230724,173500,478737760,8590,8590,8590,8590,0
|
|
20230724,173400,478737760,8590,8590,8590,8590,0
|
|
20230724,173300,478737760,8590,8590,8590,8590,0
|
|
20230724,173200,478737760,8590,8590,8590,8590,0
|
|
20230724,173100,478737760,8590,8590,8590,8590,0
|
|
20230724,173000,478737760,8590,8590,8590,8590,0
|
|
20230724,172900,478737760,8590,8590,8590,8590,0
|
|
20230724,172800,478737760,8590,8590,8590,8590,0
|
|
20230724,172700,478737760,8590,8590,8590,8590,0
|
|
20230724,172600,478737760,8590,8590,8590,8590,0
|
|
20230724,172500,478737760,8590,8590,8590,8590,0
|
|
20230724,172400,478737760,8590,8590,8590,8590,0
|
|
20230724,172300,478737760,8590,8590,8590,8590,0
|
|
20230724,172200,478737760,8590,8590,8590,8590,0
|
|
20230724,172100,478737760,8590,8590,8590,8590,0
|
|
20230724,172000,478737760,8590,8590,8590,8590,0
|
|
20230724,171900,478737760,8590,8590,8590,8590,0
|
|
20230724,171800,478737760,8590,8590,8590,8590,0
|
|
20230724,171700,478737760,8590,8590,8590,8590,0
|
|
20230724,171600,478737760,8590,8590,8590,8590,0
|
|
20230724,171500,478737760,8590,8590,8590,8590,0
|
|
20230724,171400,478737760,8590,8590,8590,8590,0
|
|
20230724,171300,478737760,8590,8590,8590,8590,0
|
|
20230724,171200,478737760,8590,8590,8590,8590,0
|
|
20230724,171100,478737760,8590,8590,8590,8590,0
|
|
20230724,171000,478737760,8590,8590,8590,8590,0
|
|
20230724,170900,478737760,8590,8590,8590,8590,0
|
|
20230724,170800,478737760,8590,8590,8590,8590,0
|
|
20230724,170700,478737760,8590,8590,8590,8590,583
|
|
20230724,170600,478737760,8590,8590,8590,8590,0
|
|
20230724,170500,478737760,8590,8590,8590,8590,0
|
|
20230724,170400,478737760,8590,8590,8590,8590,0
|
|
20230724,170300,478737760,8590,8590,8590,8590,0
|
|
20230724,170200,478737760,8590,8590,8590,8590,0
|
|
20230724,170100,478737760,8590,8590,8590,8590,0
|
|
20230724,170000,478737760,8590,8590,8590,8590,0
|
|
20230724,165900,478737760,8590,8590,8590,8590,0
|
|
20230724,165800,478737760,8590,8590,8590,8590,0
|
|
20230724,165700,478737760,8590,8590,8590,8590,0
|
|
20230724,165600,478737760,8590,8590,8590,8590,0
|
|
20230724,165500,478737760,8590,8590,8590,8590,0
|
|
20230724,165400,478737760,8590,8590,8590,8590,0
|
|
20230724,165300,478737760,8590,8590,8590,8590,0
|
|
20230724,165200,478737760,8590,8590,8590,8590,0
|
|
20230724,165100,478737760,8590,8590,8590,8590,0
|
|
20230724,165000,478737760,8590,8590,8590,8590,0
|
|
20230724,164900,478737760,8590,8590,8590,8590,0
|
|
20230724,164800,478737760,8590,8590,8590,8590,0
|
|
20230724,164700,478737760,8590,8590,8590,8590,0
|
|
20230724,164600,478737760,8590,8590,8590,8590,0
|
|
20230724,164500,478737760,8590,8590,8590,8590,0
|
|
20230724,164400,478737760,8590,8590,8590,8590,0
|
|
20230724,164300,478737760,8590,8590,8590,8590,0
|
|
20230724,164200,478737760,8590,8590,8590,8590,0
|
|
20230724,164100,478737760,8590,8590,8590,8590,0
|
|
20230724,164000,478737760,8590,8590,8590,8590,0
|
|
20230724,163900,478737760,8590,8590,8590,8590,0
|
|
20230724,163800,478737760,8590,8590,8590,8590,0
|
|
20230724,163700,478737760,8590,8590,8590,8590,583
|
|
20230724,163600,478737760,8590,8590,8590,8590,0
|
|
20230724,163500,478737760,8590,8590,8590,8590,0
|
|
20230724,163400,478737760,8590,8590,8590,8590,0
|
|
20230724,163300,478737760,8590,8590,8590,8590,0
|
|
20230724,163200,478737760,8590,8590,8590,8590,0
|
|
20230724,163100,478737760,8590,8590,8590,8590,0
|
|
20230724,163000,478737760,8590,8590,8590,8590,0
|
|
20230724,162900,478737760,8590,8590,8590,8590,0
|
|
20230724,162800,478737760,8590,8590,8590,8590,0
|
|
20230724,162700,478737760,8590,8590,8590,8590,0
|
|
20230724,162600,478737760,8590,8590,8590,8590,0
|
|
20230724,162500,478737760,8590,8590,8590,8590,0
|
|
20230724,162400,478737760,8590,8590,8590,8590,0
|
|
20230724,162300,478737760,8590,8590,8590,8590,0
|
|
20230724,162200,478737760,8590,8590,8590,8590,0
|
|
20230724,162100,478737760,8590,8590,8590,8590,0
|
|
20230724,162000,478737760,8590,8590,8590,8590,0
|
|
20230724,161900,478737760,8590,8590,8590,8590,0
|
|
20230724,161800,478737760,8590,8590,8590,8590,0
|
|
20230724,161700,478737760,8590,8590,8590,8590,0
|
|
20230724,161600,478737760,8590,8590,8590,8590,0
|
|
20230724,161500,478737760,8590,8590,8590,8590,0
|
|
20230724,161400,478737760,8590,8590,8590,8590,0
|
|
20230724,161300,478737760,8590,8590,8590,8590,0
|
|
20230724,161200,478737760,8590,8590,8590,8590,0
|
|
20230724,161100,478737760,8590,8590,8590,8590,0
|
|
20230724,161000,478737760,8590,8590,8590,8590,0
|
|
20230724,160900,478737760,8590,8590,8590,8590,0
|
|
20230724,160800,478737760,8590,8590,8590,8590,0
|
|
20230724,160700,478737760,8590,8590,8590,8590,583
|
|
20230724,160600,478737760,8590,8590,8590,8590,0
|
|
20230724,160500,478737760,8590,8590,8590,8590,0
|
|
20230724,160400,478737760,8590,8590,8590,8590,0
|
|
20230724,160300,478737760,8590,8590,8590,8590,0
|
|
20230724,160200,478737760,8590,8590,8590,8590,0
|
|
20230724,160100,478737760,8590,8590,8590,8590,0
|
|
20230724,160000,478737760,8590,8590,8590,8590,0
|
|
20230724,155900,478737760,8590,8590,8590,8590,0
|
|
20230724,155800,478737760,8590,8590,8590,8590,0
|
|
20230724,155700,478737760,8590,8590,8590,8590,0
|
|
20230724,155600,478737760,8590,8590,8590,8590,0
|
|
20230724,155500,478737760,8590,8590,8590,8590,0
|
|
20230724,155400,478737760,8590,8590,8590,8590,0
|
|
20230724,155300,478737760,8590,8590,8590,8590,0
|
|
20230724,155200,478737760,8590,8590,8590,8590,0
|
|
20230724,155100,478737760,8590,8590,8590,8590,0
|
|
20230724,155000,478737760,8590,8590,8590,8590,0
|
|
20230724,154900,478737760,8590,8590,8590,8590,0
|
|
20230724,154800,478737760,8590,8590,8590,8590,0
|
|
20230724,154700,478737760,8590,8590,8590,8590,0
|
|
20230724,154600,478737760,8590,8590,8590,8590,0
|
|
20230724,154500,478737760,8590,8590,8590,8590,0
|
|
20230724,154400,478737760,8590,8590,8590,8590,0
|
|
20230724,154300,478737760,8590,8590,8590,8590,0
|
|
20230724,154200,478737760,8590,8590,8590,8590,0
|
|
20230724,154100,478737760,8590,8590,8590,8590,0
|
|
20230724,154000,478737760,8590,8590,8590,8590,0
|
|
20230724,153900,478737760,8590,8590,8590,8590,0
|
|
20230724,153800,478737760,8590,8590,8590,8590,0
|
|
20230724,153700,478737760,8590,8590,8590,8590,583
|
|
20230724,153600,478737760,8590,8590,8590,8590,0
|
|
20230724,153500,478737760,8590,8590,8590,8590,0
|
|
20230724,153400,478737760,8590,8590,8590,8590,0
|
|
20230724,153300,478737760,8590,8590,8590,8590,0
|
|
20230724,153200,478737760,8590,8590,8590,8590,0
|
|
20230724,153100,478737760,8590,8590,8590,8590,0
|
|
20230724,153000,478737760,8590,8590,8590,8590,583
|
|
20230724,152900,473729790,8650,8650,8650,8650,0
|
|
20230724,152800,473729790,8650,8650,8650,8650,0
|
|
20230724,152700,473729790,8650,8650,8650,8650,0
|
|
20230724,152600,473729790,8650,8650,8650,8650,0
|
|
20230724,152500,473729790,8650,8650,8650,8650,0
|
|
20230724,152400,473729790,8650,8650,8650,8650,0
|
|
20230724,152300,473729790,8650,8650,8650,8650,0
|
|
20230724,152200,473729790,8650,8650,8650,8650,0
|
|
20230724,152100,473729790,8650,8650,8650,8650,0
|
|
20230724,152000,473729790,8650,8650,8650,8650,0
|
|
20230724,151900,473729790,8650,8650,8650,8650,0
|
|
20230724,151800,473729790,8650,8650,8650,8650,100
|
|
20230724,151700,472864790,8650,8650,8650,8650,0
|
|
20230724,151600,472864790,8650,8650,8650,8650,1
|
|
20230724,151500,472856140,8600,8600,8600,8600,0
|
|
20230724,151400,472856140,8600,8600,8600,8600,0
|
|
20230724,151300,472856140,8600,8600,8600,8600,0
|
|
20230724,151200,472856140,8600,8600,8600,8600,0
|
|
20230724,151100,472856140,8600,8600,8600,8600,0
|
|
20230724,151000,472856140,8600,8600,8600,8600,125
|
|
20230724,150900,471781140,8600,8600,8600,8600,5
|
|
20230724,150800,471738140,8650,8600,8650,8600,4
|
|
20230724,150700,471703590,8600,8650,8650,8600,32
|
|
20230724,150600,471427590,8650,8650,8650,8650,0
|
|
20230724,150500,471427590,8650,8650,8650,8650,0
|
|
20230724,150400,471427590,8650,8650,8650,8650,0
|
|
20230724,150300,471427590,8650,8650,8650,8650,200
|
|
20230724,150200,469697590,8650,8650,8650,8650,0
|
|
20230724,150100,469697590,8650,8650,8650,8650,0
|
|
20230724,150000,469697590,8650,8650,8650,8650,0
|
|
20230724,145900,469697590,8650,8650,8650,8650,0
|
|
20230724,145800,469697590,8650,8650,8650,8650,0
|
|
20230724,145700,469697590,8650,8600,8650,8590,1210
|
|
20230724,145600,459266150,8580,8580,8580,8580,0
|
|
20230724,145500,459266150,8580,8580,8580,8580,0
|
|
20230724,145400,459266150,8580,8580,8580,8580,0
|
|
20230724,145300,459266150,8580,8580,8580,8580,0
|
|
20230724,145200,459266150,8580,8580,8580,8580,0
|
|
20230724,145100,459266150,8580,8580,8580,8580,0
|
|
20230724,145000,459266150,8580,8580,8580,8580,0
|
|
20230724,144900,459266150,8580,8580,8580,8580,50
|
|
20230724,144800,458837150,8580,8580,8580,8580,1890
|
|
20230724,144700,442620950,8570,8570,8570,8570,0
|
|
20230724,144600,442620950,8570,8570,8570,8570,293
|
|
20230724,144500,440109940,8570,8570,8570,8570,80
|
|
20230724,144400,439424340,8570,8570,8570,8570,30
|
|
20230724,144300,439167240,8580,8580,8580,8580,110
|
|
20230724,144200,438223440,8580,8570,8580,8570,10
|
|
20230724,144100,438137720,8580,8580,8580,8580,0
|
|
20230724,144000,438137720,8580,8580,8580,8580,0
|
|
20230724,143900,438137720,8580,8580,8580,8580,0
|
|
20230724,143800,438137720,8580,8580,8580,8580,0
|
|
20230724,143700,438137720,8580,8590,8590,8580,98
|
|
20230724,143600,437296840,8590,8590,8590,8590,6
|
|
20230724,143500,437245300,8590,8590,8590,8590,0
|
|
20230724,143400,437245300,8590,8590,8590,8590,0
|
|
20230724,143300,437245300,8590,8590,8590,8590,0
|
|
20230724,143200,437245300,8590,8590,8590,8590,0
|
|
20230724,143100,437245300,8590,8590,8590,8590,1
|
|
20230724,143000,437236710,8590,8590,8590,8590,0
|
|
20230724,142900,437236710,8590,8590,8590,8590,103
|
|
20230724,142800,436351940,8590,8590,8590,8590,0
|
|
20230724,142700,436351940,8590,8590,8590,8590,0
|
|
20230724,142600,436351940,8590,8590,8590,8590,68
|
|
20230724,142500,435767820,8590,8590,8590,8590,0
|
|
20230724,142400,435767820,8590,8590,8590,8590,0
|
|
20230724,142300,435767820,8590,8590,8590,8590,0
|
|
20230724,142200,435767820,8590,8590,8590,8590,286
|
|
20230724,142100,433311080,8600,8600,8600,8600,2
|
|
20230724,142000,433293880,8600,8600,8600,8600,57
|
|
20230724,141900,432803680,8600,8600,8600,8600,0
|
|
20230724,141800,432803680,8600,8600,8600,8600,10
|
|
20230724,141700,432717680,8620,8620,8620,8620,5
|
|
20230724,141600,432674580,8620,8620,8620,8620,0
|
|
20230724,141500,432674580,8620,8620,8620,8620,0
|
|
20230724,141400,432674580,8620,8620,8620,8620,0
|
|
20230724,141300,432674580,8620,8620,8620,8620,0
|
|
20230724,141200,432674580,8620,8620,8620,8620,0
|
|
20230724,141100,432674580,8620,8620,8620,8620,0
|
|
20230724,141000,432674580,8620,8620,8620,8620,0
|
|
20230724,140900,432674580,8620,8620,8620,8620,0
|
|
20230724,140800,432674580,8620,8620,8620,8620,0
|
|
20230724,140700,432674580,8620,8620,8620,8620,0
|
|
20230724,140600,432674580,8620,8620,8620,8620,0
|
|
20230724,140500,432674580,8620,8620,8620,8620,0
|
|
20230724,140400,432674580,8620,8620,8620,8620,0
|
|
20230724,140300,432674580,8620,8620,8620,8620,0
|
|
20230724,140200,432674580,8620,8620,8620,8620,0
|
|
20230724,140100,432674580,8620,8620,8620,8620,5
|
|
20230724,140000,432631480,8620,8620,8620,8620,0
|
|
20230724,135900,432631480,8620,8620,8620,8620,0
|
|
20230724,135800,432631480,8620,8620,8620,8620,0
|
|
20230724,135700,432631480,8620,8620,8620,8620,22
|
|
20230724,135600,432441840,8590,8590,8590,8590,0
|
|
20230724,135500,432441840,8590,8590,8590,8590,0
|
|
20230724,135400,432441840,8590,8590,8590,8590,0
|
|
20230724,135300,432441840,8590,8590,8590,8590,0
|
|
20230724,135200,432441840,8590,8590,8590,8590,2
|
|
20230724,135100,432424660,8600,8600,8600,8600,1000
|
|
20230724,135000,423824660,8600,8600,8600,8600,0
|
|
20230724,134900,423824660,8600,8600,8600,8600,900
|
|
20230724,134800,416084660,8570,8570,8570,8570,0
|
|
20230724,134700,416084660,8570,8570,8570,8570,0
|
|
20230724,134600,416084660,8570,8570,8570,8570,95
|
|
20230724,134500,415270510,8570,8570,8570,8570,200
|
|
20230724,134400,413556510,8570,8570,8570,8570,0
|
|
20230724,134300,413556510,8570,8570,8570,8570,0
|
|
20230724,134200,413556510,8570,8570,8570,8570,400
|
|
20230724,134100,410128510,8570,8570,8570,8570,0
|
|
20230724,134000,410128510,8570,8570,8570,8570,0
|
|
20230724,133900,410128510,8570,8580,8580,8570,214
|
|
20230724,133800,408294520,8580,8580,8580,8580,0
|
|
20230724,133700,408294520,8580,8590,8590,8580,469
|
|
20230724,133600,404270490,8580,8580,8580,8580,0
|
|
20230724,133500,404270490,8580,8580,8580,8580,0
|
|
20230724,133400,404270490,8580,8580,8580,8580,0
|
|
20230724,133300,404270490,8580,8580,8580,8580,0
|
|
20230724,133200,404270490,8580,8580,8580,8580,0
|
|
20230724,133100,404270490,8580,8580,8580,8580,0
|
|
20230724,133000,404270490,8580,8580,8580,8580,0
|
|
20230724,132900,404270490,8580,8580,8580,8580,0
|
|
20230724,132800,404270490,8580,8580,8580,8580,0
|
|
20230724,132700,404270490,8580,8580,8580,8580,1
|
|
20230724,132600,404261910,8570,8570,8570,8570,51
|
|
20230724,132500,403824840,8580,8590,8590,8580,315
|
|
20230724,132400,401122090,8600,8600,8600,8600,0
|
|
20230724,132300,401122090,8600,8600,8600,8600,0
|
|
20230724,132200,401122090,8600,8600,8600,8600,0
|
|
20230724,132100,401122090,8600,8600,8600,8600,0
|
|
20230724,132000,401122090,8600,8600,8600,8600,0
|
|
20230724,131900,401122090,8600,8600,8600,8600,11
|
|
20230724,131800,401027490,8600,8600,8600,8600,33
|
|
20230724,131700,400743690,8610,8610,8610,8610,5
|
|
20230724,131600,400700640,8650,8650,8650,8650,0
|
|
20230724,131500,400700640,8650,8650,8650,8650,0
|
|
20230724,131400,400700640,8650,8650,8650,8650,0
|
|
20230724,131300,400700640,8650,8650,8650,8650,0
|
|
20230724,131200,400700640,8650,8600,8650,8600,307
|
|
20230724,131100,398046440,8600,8600,8600,8600,0
|
|
20230724,131000,398046440,8600,8600,8600,8600,27
|
|
20230724,130900,397814240,8650,8650,8650,8650,0
|
|
20230724,130800,397814240,8650,8650,8650,8650,0
|
|
20230724,130700,397814240,8650,8650,8650,8650,18
|
|
20230724,130600,397658540,8660,8660,8660,8660,58
|
|
20230724,130500,397156260,8660,8650,8660,8650,342
|
|
20230724,130400,394196930,8610,8610,8610,8610,200
|
|
20230724,130300,392474930,8610,8610,8610,8610,0
|
|
20230724,130200,392474930,8610,8610,8610,8610,2
|
|
20230724,130100,392457710,8600,8610,8610,8600,208
|
|
20230724,130000,390666950,8620,8620,8620,8620,0
|
|
20230724,125900,390666950,8620,8620,8620,8620,0
|
|
20230724,125800,390666950,8620,8620,8620,8620,0
|
|
20230724,125700,390666950,8620,8620,8620,8620,0
|
|
20230724,125600,390666950,8620,8620,8620,8620,0
|
|
20230724,125500,390666950,8620,8620,8620,8620,176
|
|
20230724,125400,389149830,8620,8620,8620,8620,23
|
|
20230724,125300,388951570,8620,8620,8620,8620,7
|
|
20230724,125200,388891230,8620,8620,8620,8620,0
|
|
20230724,125100,388891230,8620,8620,8620,8620,0
|
|
20230724,125000,388891230,8620,8620,8620,8620,16
|
|
20230724,124900,388753310,8630,8630,8630,8630,0
|
|
20230724,124800,388753310,8630,8630,8630,8630,5
|
|
20230724,124700,388710160,8660,8660,8660,8660,0
|
|
20230724,124600,388710160,8660,8660,8660,8660,0
|
|
20230724,124500,388710160,8660,8660,8660,8660,0
|
|
20230724,124400,388710160,8660,8660,8690,8660,124
|
|
20230724,124300,387635570,8660,8640,8660,8640,238
|
|
20230724,124200,385576090,8660,8660,8660,8660,0
|
|
20230724,124100,385576090,8660,8660,8660,8660,0
|
|
20230724,124000,385576090,8660,8660,8660,8660,0
|
|
20230724,123900,385576090,8660,8660,8660,8660,0
|
|
20230724,123800,385576090,8660,8660,8660,8660,0
|
|
20230724,123700,385576090,8660,8660,8660,8660,10
|
|
20230724,123600,385489490,8660,8660,8660,8620,540
|
|
20230724,123500,380834610,8630,8630,8630,8630,151
|
|
20230724,123400,379531480,8660,8660,8660,8660,0
|
|
20230724,123300,379531480,8660,8740,8750,8640,123
|
|
20230724,123200,378457570,8640,8640,8640,8640,25
|
|
20230724,123100,378241570,8680,8680,8780,8680,801
|
|
20230724,123000,371225000,8680,8680,8770,8590,3551
|
|
20230724,122900,340133300,8680,8610,8680,8610,600
|
|
20230724,122800,334951050,8570,8570,8570,8570,0
|
|
20230724,122700,334951050,8570,8570,8570,8570,400
|
|
20230724,122600,331523050,8570,8590,8590,8570,500
|
|
20230724,122500,327232860,8600,8600,8600,8600,0
|
|
20230724,122400,327232860,8600,8600,8600,8600,0
|
|
20230724,122300,327232860,8600,8600,8600,8600,315
|
|
20230724,122200,324523860,8610,8610,8610,8610,0
|
|
20230724,122100,324523860,8610,8610,8610,8610,0
|
|
20230724,122000,324523860,8610,8610,8610,8610,0
|
|
20230724,121900,324523860,8610,8610,8610,8610,0
|
|
20230724,121800,324523860,8610,8610,8610,8610,0
|
|
20230724,121700,324523860,8610,8610,8610,8610,0
|
|
20230724,121600,324523860,8610,8610,8610,8610,15
|
|
20230724,121500,324394710,8610,8610,8610,8610,0
|
|
20230724,121400,324394710,8610,8610,8610,8610,298
|
|
20230724,121300,321828930,8610,8680,8690,8610,85
|
|
20230724,121200,321091120,8680,8680,8680,8680,0
|
|
20230724,121100,321091120,8680,8610,8680,8610,67
|
|
20230724,121000,320514180,8580,8610,8610,8580,24
|
|
20230724,120900,320307770,8700,8700,8700,8700,238
|
|
20230724,120800,318237170,8690,8670,8690,8600,468
|
|
20230724,120700,314183310,8660,8610,8660,8610,162
|
|
20230724,120600,312781810,8600,8590,8600,8590,603
|
|
20230724,120500,307596050,8590,8590,8590,8590,0
|
|
20230724,120400,307596050,8590,8590,8590,8590,100
|
|
20230724,120300,306737050,8600,8600,8600,8600,0
|
|
20230724,120200,306737050,8600,8600,8600,8600,0
|
|
20230724,120100,306737050,8600,8600,8600,8600,0
|
|
20230724,120000,306737050,8600,8600,8600,8600,0
|
|
20230724,115900,306737050,8600,8600,8600,8600,0
|
|
20230724,115800,306737050,8600,8600,8600,8600,0
|
|
20230724,115700,306737050,8600,8600,8600,8600,0
|
|
20230724,115600,306737050,8600,8600,8600,8600,0
|
|
20230724,115500,306737050,8600,8600,8600,8600,0
|
|
20230724,115400,306737050,8600,8600,8600,8600,0
|
|
20230724,115300,306737050,8600,8580,8600,8580,102
|
|
20230724,115200,305861850,8580,8580,8580,8580,100
|
|
20230724,115100,305003850,8600,8600,8600,8600,0
|
|
20230724,115000,305003850,8600,8600,8600,8600,0
|
|
20230724,114900,305003850,8600,8600,8600,8600,0
|
|
20230724,114800,305003850,8600,8600,8600,8600,0
|
|
20230724,114700,305003850,8600,8600,8600,8600,0
|
|
20230724,114600,305003850,8600,8600,8600,8600,0
|
|
20230724,114500,305003850,8600,8600,8600,8600,0
|
|
20230724,114400,305003850,8600,8600,8600,8600,23
|
|
20230724,114300,304806050,8600,8600,8600,8600,0
|
|
20230724,114200,304806050,8600,8580,8600,8580,700
|
|
20230724,114100,298799800,8580,8580,8580,8580,58
|
|
20230724,114000,298302160,8570,8570,8570,8570,290
|
|
20230724,113900,295816860,8570,8570,8570,8570,2
|
|
20230724,113800,295799720,8560,8560,8560,8560,28
|
|
20230724,113700,295560040,8570,8570,8570,8570,0
|
|
20230724,113600,295560040,8570,8570,8570,8570,2
|
|
20230724,113500,295542900,8550,8570,8570,8550,1504
|
|
20230724,113400,282683330,8570,8570,8570,8570,23
|
|
20230724,113300,282486220,8570,8570,8570,8570,0
|
|
20230724,113200,282486220,8570,8570,8570,8570,0
|
|
20230724,113100,282486220,8570,8570,8570,8570,0
|
|
20230724,113000,282486220,8570,8570,8570,8570,90
|
|
20230724,112900,281714920,8570,8570,8570,8570,0
|
|
20230724,112800,281714920,8570,8570,8570,8570,1
|
|
20230724,112700,281706350,8570,8580,8580,8570,4
|
|
20230724,112600,281672040,8580,8580,8580,8580,0
|
|
20230724,112500,281672040,8580,8580,8580,8580,0
|
|
20230724,112400,281672040,8580,8580,8580,8580,0
|
|
20230724,112300,281672040,8580,8570,8580,8570,4
|
|
20230724,112200,281637730,8540,8550,8550,8540,539
|
|
20230724,112100,277031090,8560,8570,8570,8560,857
|
|
20230724,112000,269695070,8580,8570,8580,8570,100
|
|
20230724,111900,268837160,8570,8570,8570,8570,1
|
|
20230724,111800,268828590,8580,8580,8580,8580,0
|
|
20230724,111700,268828590,8580,8580,8580,8580,0
|
|
20230724,111600,268828590,8580,8570,8580,8570,141
|
|
20230724,111500,267620140,8580,8580,8580,8580,0
|
|
20230724,111400,267620140,8580,8580,8580,8580,5
|
|
20230724,111300,267577240,8570,8570,8570,8570,3
|
|
20230724,111200,267551530,8580,8580,8580,8580,3
|
|
20230724,111100,267525790,8580,8580,8580,8580,0
|
|
20230724,111000,267525790,8580,8580,8580,8580,100
|
|
20230724,110900,266667790,8630,8630,8630,8630,0
|
|
20230724,110800,266667790,8630,8630,8630,8630,4
|
|
20230724,110700,266633270,8570,8590,8590,8570,203
|
|
20230724,110600,264891570,8590,8630,8630,8590,144
|
|
20230724,110500,263654530,8590,8600,8600,8590,4
|
|
20230724,110400,263620150,8640,8640,8640,8640,0
|
|
20230724,110300,263620150,8640,8640,8640,8640,0
|
|
20230724,110200,263620150,8640,8640,8640,8640,0
|
|
20230724,110100,263620150,8640,8640,8640,8640,0
|
|
20230724,110000,263620150,8640,8640,8640,8640,0
|
|
20230724,105900,263620150,8640,8640,8640,8640,0
|
|
20230724,105800,263620150,8640,8640,8640,8640,0
|
|
20230724,105700,263620150,8640,8640,8640,8640,1
|
|
20230724,105600,263611510,8640,8640,8640,8640,0
|
|
20230724,105500,263611510,8640,8640,8640,8640,0
|
|
20230724,105400,263611510,8640,8640,8640,8640,0
|
|
20230724,105300,263611510,8640,8600,8640,8600,528
|
|
20230724,105200,259070550,8610,8610,8610,8610,135
|
|
20230724,105100,257908200,8610,8620,8620,8610,150
|
|
20230724,105000,256616070,8630,8630,8630,8630,0
|
|
20230724,104900,256616070,8630,8630,8630,8630,0
|
|
20230724,104800,256616070,8630,8630,8630,8630,0
|
|
20230724,104700,256616070,8630,8640,8640,8630,146
|
|
20230724,104600,255356060,8670,8670,8670,8670,0
|
|
20230724,104500,255356060,8670,8670,8670,8670,40
|
|
20230724,104400,255009260,8670,8670,8670,8670,1
|
|
20230724,104300,255000590,8640,8640,8640,8640,1
|
|
20230724,104200,254991950,8640,8640,8640,8640,0
|
|
20230724,104100,254991950,8640,8640,8640,8640,40
|
|
20230724,104000,254646350,8640,8640,8640,8640,0
|
|
20230724,103900,254646350,8640,8630,8640,8630,60
|
|
20230724,103800,254128020,8630,8640,8640,8630,255
|
|
20230724,103700,251926100,8640,8760,8760,8640,144
|
|
20230724,103600,250676030,8680,8680,8680,8680,11
|
|
20230724,103500,250580550,8760,8760,8780,8760,1100
|
|
20230724,103400,240936380,8770,8600,8770,8600,2000
|
|
20230724,103300,223561470,8600,8600,8600,8600,0
|
|
20230724,103200,223561470,8600,8600,8600,8600,2
|
|
20230724,103100,223544270,8540,8600,8600,8540,121
|
|
20230724,103000,222509630,8530,8580,8580,8530,2375
|
|
20230724,102900,202202330,8610,8610,8610,8610,0
|
|
20230724,102800,202202330,8610,8610,8610,8610,4
|
|
20230724,102700,202167890,8610,8610,8610,8610,0
|
|
20230724,102600,202167890,8610,8610,8610,8610,0
|
|
20230724,102500,202167890,8610,8610,8610,8610,0
|
|
20230724,102400,202167890,8610,8610,8610,8610,200
|
|
20230724,102300,200445890,8570,8570,8570,8570,0
|
|
20230724,102200,200445890,8570,8570,8570,8570,0
|
|
20230724,102100,200445890,8570,8580,8580,8570,503
|
|
20230724,102000,196134360,8610,8590,8610,8580,624
|
|
20230724,101900,190776690,8590,8590,8590,8590,104
|
|
20230724,101800,189883330,8590,8590,8590,8590,36
|
|
20230724,101700,189574090,8590,8590,8590,8590,201
|
|
20230724,101600,187847500,8590,8590,8590,8590,19
|
|
20230724,101500,187684290,8590,8590,8590,8590,500
|
|
20230724,101400,183389290,8610,8610,8610,8610,0
|
|
20230724,101300,183389290,8610,8600,8610,8590,706
|
|
20230724,101200,177323330,8600,8600,8600,8600,320
|
|
20230724,101100,174571330,8600,8600,8600,8600,1268
|
|
20230724,101000,163666530,8600,8600,8600,8600,0
|
|
20230724,100900,163666530,8600,8600,8600,8600,620
|
|
20230724,100800,158334530,8610,8610,8610,8610,10
|
|
20230724,100700,158248430,8610,8610,8610,8610,550
|
|
20230724,100600,153512930,8610,8610,8610,8610,50
|
|
20230724,100500,153082430,8610,8610,8610,8610,97
|
|
20230724,100400,152247260,8620,8620,8620,8620,1
|
|
20230724,100300,152238640,8610,8620,8620,8610,121
|
|
20230724,100200,151196730,8620,8620,8620,8620,1
|
|
20230724,100100,151188110,8610,8610,8610,8610,395
|
|
20230724,100000,147787160,8620,8620,8620,8620,16
|
|
20230724,095900,147649240,8610,8630,8630,8610,2
|
|
20230724,095800,147632000,8630,8630,8630,8630,0
|
|
20230724,095700,147632000,8630,8610,8630,8610,36
|
|
20230724,095600,147321720,8610,8610,8610,8610,563
|
|
20230724,095500,142474290,8610,8610,8610,8610,20
|
|
20230724,095400,142302090,8610,8610,8610,8610,100
|
|
20230724,095300,141441090,8630,8630,8630,8630,0
|
|
20230724,095200,141441090,8630,8630,8630,8630,0
|
|
20230724,095100,141441090,8630,8610,8630,8610,399
|
|
20230724,095000,137999950,8620,8610,8620,8610,620
|
|
20230724,094900,132660570,8610,8610,8610,8610,703
|
|
20230724,094800,126607740,8620,8630,8630,8620,179
|
|
20230724,094700,125064740,8630,8630,8630,8620,631
|
|
20230724,094600,119625400,8620,8620,8620,8620,10
|
|
20230724,094500,119539200,8630,8630,8630,8630,0
|
|
20230724,094400,119539200,8630,8630,8630,8630,0
|
|
20230724,094300,119539200,8630,8630,8630,8630,5
|
|
20230724,094200,119496050,8630,8630,8630,8630,0
|
|
20230724,094100,119496050,8630,8630,8630,8630,1
|
|
20230724,094000,119487420,8620,8620,8620,8620,0
|
|
20230724,093900,119487420,8620,8620,8620,8620,5
|
|
20230724,093800,119444320,8660,8650,8660,8650,82
|
|
20230724,093700,118735000,8660,8660,8660,8660,105
|
|
20230724,093600,117825700,8680,8680,8680,8680,2
|
|
20230724,093500,117808340,8660,8660,8660,8660,100
|
|
20230724,093400,116942340,8680,8680,8680,8680,0
|
|
20230724,093300,116942340,8680,8680,8680,8680,1
|
|
20230724,093200,116933660,8610,8610,8610,8610,101
|
|
20230724,093100,116064050,8610,8610,8610,8610,100
|
|
20230724,093000,115203050,8600,8620,8620,8600,2250
|
|
20230724,092900,95840730,8680,8620,8680,8610,91
|
|
20230724,092800,95057050,8610,8610,8610,8610,0
|
|
20230724,092700,95057050,8610,8630,8630,8610,850
|
|
20230724,092600,87731100,8620,8620,8620,8620,0
|
|
20230724,092500,87731100,8620,8620,8620,8620,15
|
|
20230724,092400,87601800,8730,8630,8730,8630,1503
|
|
20230724,092300,74575150,8610,8630,8630,8610,280
|
|
20230724,092200,72161750,8640,8630,8640,8630,20
|
|
20230724,092100,71989050,8600,8600,8600,8600,0
|
|
20230724,092000,71989050,8600,8600,8600,8600,0
|
|
20230724,091900,71989050,8600,8600,8600,8600,24
|
|
20230724,091800,71782650,8600,8620,8620,8600,113
|
|
20230724,091700,70809700,8620,8620,8620,8610,1485
|
|
20230724,091600,58019050,8620,8620,8620,8620,0
|
|
20230724,091500,58019050,8620,8620,8620,8620,369
|
|
20230724,091400,54838270,8620,8630,8630,8620,889
|
|
20230724,091300,47174780,8630,8630,8630,8630,0
|
|
20230724,091200,47174780,8630,8630,8630,8630,155
|
|
20230724,091100,45837130,8630,8640,8640,8620,314
|
|
20230724,091000,43126710,8650,8650,8650,8640,203
|
|
20230724,090900,41372250,8650,8660,8660,8650,608
|
|
20230724,090800,36112950,8650,8660,8660,8650,312
|
|
20230724,090700,33413790,8690,8690,8690,8690,110
|
|
20230724,090600,32457890,8660,8700,8700,8660,1643
|
|
20230724,090500,18184970,8700,8720,8720,8700,1151
|
|
20230724,090400,8163910,8720,8720,8720,8720,255
|
|
20230724,090300,5940310,8780,8740,8780,8740,131
|
|
20230724,090200,4794220,8720,8720,8720,8720,95
|
|
20230724,090100,3965820,8740,8740,8740,8720,245
|
|
20230724,090000,1826720,8770,8740,8770,8740,209
|