651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,194800,1056559550,12590,12590,12590,12590,1619
|
|
20230724,194700,1056559550,12590,12590,12590,12590,0
|
|
20230724,194600,1056559550,12590,12590,12590,12590,0
|
|
20230724,194500,1056559550,12590,12590,12590,12590,0
|
|
20230724,194400,1056559550,12590,12590,12590,12590,0
|
|
20230724,194300,1056559550,12590,12590,12590,12590,0
|
|
20230724,194200,1056559550,12590,12590,12590,12590,0
|
|
20230724,194100,1056559550,12590,12590,12590,12590,0
|
|
20230724,194000,1056559550,12590,12590,12590,12590,0
|
|
20230724,193900,1056559550,12590,12590,12590,12590,0
|
|
20230724,193800,1056559550,12590,12590,12590,12590,0
|
|
20230724,193700,1056559550,12590,12590,12590,12590,0
|
|
20230724,193600,1056559550,12590,12590,12590,12590,0
|
|
20230724,193500,1056559550,12590,12590,12590,12590,0
|
|
20230724,193400,1056559550,12590,12590,12590,12590,0
|
|
20230724,193300,1056559550,12590,12590,12590,12590,0
|
|
20230724,193200,1056559550,12590,12590,12590,12590,0
|
|
20230724,193100,1056559550,12590,12590,12590,12590,0
|
|
20230724,193000,1056559550,12590,12590,12590,12590,0
|
|
20230724,192900,1056559550,12590,12590,12590,12590,0
|
|
20230724,192800,1056559550,12590,12590,12590,12590,0
|
|
20230724,192700,1056559550,12590,12590,12590,12590,0
|
|
20230724,192600,1056559550,12590,12590,12590,12590,0
|
|
20230724,192500,1056559550,12590,12590,12590,12590,0
|
|
20230724,192400,1056559550,12590,12590,12590,12590,0
|
|
20230724,192300,1056559550,12590,12590,12590,12590,0
|
|
20230724,192200,1056559550,12590,12590,12590,12590,0
|
|
20230724,192100,1056559550,12590,12590,12590,12590,0
|
|
20230724,192000,1056559550,12590,12590,12590,12590,0
|
|
20230724,191900,1056559550,12590,12590,12590,12590,0
|
|
20230724,191800,1056559550,12590,12590,12590,12590,1619
|
|
20230724,191700,1056559550,12590,12590,12590,12590,0
|
|
20230724,191600,1056559550,12590,12590,12590,12590,0
|
|
20230724,191500,1056559550,12590,12590,12590,12590,0
|
|
20230724,191400,1056559550,12590,12590,12590,12590,0
|
|
20230724,191300,1056559550,12590,12590,12590,12590,0
|
|
20230724,191200,1056559550,12590,12590,12590,12590,0
|
|
20230724,191100,1056559550,12590,12590,12590,12590,0
|
|
20230724,191000,1056559550,12590,12590,12590,12590,0
|
|
20230724,190900,1056559550,12590,12590,12590,12590,0
|
|
20230724,190800,1056559550,12590,12590,12590,12590,0
|
|
20230724,190700,1056559550,12590,12590,12590,12590,0
|
|
20230724,190600,1056559550,12590,12590,12590,12590,0
|
|
20230724,190500,1056559550,12590,12590,12590,12590,0
|
|
20230724,190400,1056559550,12590,12590,12590,12590,0
|
|
20230724,190300,1056559550,12590,12590,12590,12590,0
|
|
20230724,190200,1056559550,12590,12590,12590,12590,0
|
|
20230724,190100,1056559550,12590,12590,12590,12590,0
|
|
20230724,190000,1056559550,12590,12590,12590,12590,0
|
|
20230724,185900,1056559550,12590,12590,12590,12590,0
|
|
20230724,185800,1056559550,12590,12590,12590,12590,0
|
|
20230724,185700,1056559550,12590,12590,12590,12590,0
|
|
20230724,185600,1056559550,12590,12590,12590,12590,0
|
|
20230724,185500,1056559550,12590,12590,12590,12590,0
|
|
20230724,185400,1056559550,12590,12590,12590,12590,0
|
|
20230724,185300,1056559550,12590,12590,12590,12590,0
|
|
20230724,185200,1056559550,12590,12590,12590,12590,0
|
|
20230724,185100,1056559550,12590,12590,12590,12590,0
|
|
20230724,185000,1056559550,12590,12590,12590,12590,0
|
|
20230724,184900,1056559550,12590,12590,12590,12590,0
|
|
20230724,184800,1056559550,12590,12590,12590,12590,1619
|
|
20230724,184700,1056559550,12590,12590,12590,12590,0
|
|
20230724,184600,1056559550,12590,12590,12590,12590,0
|
|
20230724,184500,1056559550,12590,12590,12590,12590,0
|
|
20230724,184400,1056559550,12590,12590,12590,12590,0
|
|
20230724,184300,1056559550,12590,12590,12590,12590,0
|
|
20230724,184200,1056559550,12590,12590,12590,12590,0
|
|
20230724,184100,1056559550,12590,12590,12590,12590,0
|
|
20230724,184000,1056559550,12590,12590,12590,12590,0
|
|
20230724,183900,1056559550,12590,12590,12590,12590,0
|
|
20230724,183800,1056559550,12590,12590,12590,12590,0
|
|
20230724,183700,1056559550,12590,12590,12590,12590,0
|
|
20230724,183600,1056559550,12590,12590,12590,12590,0
|
|
20230724,183500,1056559550,12590,12590,12590,12590,0
|
|
20230724,183400,1056559550,12590,12590,12590,12590,0
|
|
20230724,183300,1056559550,12590,12590,12590,12590,0
|
|
20230724,183200,1056559550,12590,12590,12590,12590,0
|
|
20230724,183100,1056559550,12590,12590,12590,12590,0
|
|
20230724,183000,1056559550,12590,12590,12590,12590,0
|
|
20230724,182900,1056559550,12590,12590,12590,12590,0
|
|
20230724,182800,1056559550,12590,12590,12590,12590,0
|
|
20230724,182700,1056559550,12590,12590,12590,12590,0
|
|
20230724,182600,1056559550,12590,12590,12590,12590,0
|
|
20230724,182500,1056559550,12590,12590,12590,12590,0
|
|
20230724,182400,1056559550,12590,12590,12590,12590,0
|
|
20230724,182300,1056559550,12590,12590,12590,12590,0
|
|
20230724,182200,1056559550,12590,12590,12590,12590,0
|
|
20230724,182100,1056559550,12590,12590,12590,12590,0
|
|
20230724,182000,1056559550,12590,12590,12590,12590,0
|
|
20230724,181900,1056559550,12590,12590,12590,12590,0
|
|
20230724,181800,1056559550,12590,12590,12590,12590,1619
|
|
20230724,181700,1056559550,12590,12590,12590,12590,0
|
|
20230724,181600,1056559550,12590,12590,12590,12590,0
|
|
20230724,181500,1056559550,12590,12590,12590,12590,0
|
|
20230724,181400,1056559550,12590,12590,12590,12590,0
|
|
20230724,181300,1056559550,12590,12590,12590,12590,0
|
|
20230724,181200,1056559550,12590,12590,12590,12590,0
|
|
20230724,181100,1056559550,12590,12590,12590,12590,0
|
|
20230724,181000,1056559550,12590,12590,12590,12590,0
|
|
20230724,180900,1056559550,12590,12590,12590,12590,0
|
|
20230724,180800,1056559550,12590,12590,12590,12590,0
|
|
20230724,180700,1056559550,12590,12590,12590,12590,0
|
|
20230724,180600,1056559550,12590,12590,12590,12590,0
|
|
20230724,180500,1056559550,12590,12590,12590,12590,0
|
|
20230724,180400,1056559550,12590,12590,12590,12590,0
|
|
20230724,180300,1056559550,12590,12590,12590,12590,0
|
|
20230724,180200,1056559550,12590,12590,12590,12590,0
|
|
20230724,180100,1056559550,12590,12590,12590,12590,0
|
|
20230724,180000,1056559550,12590,12590,12590,12590,0
|
|
20230724,175900,1056559550,12590,12590,12590,12590,0
|
|
20230724,175800,1056559550,12590,12590,12590,12590,0
|
|
20230724,175700,1056559550,12590,12590,12590,12590,0
|
|
20230724,175600,1056559550,12590,12590,12590,12590,0
|
|
20230724,175500,1056559550,12590,12590,12590,12590,0
|
|
20230724,175400,1056559550,12590,12590,12590,12590,0
|
|
20230724,175300,1056559550,12590,12590,12590,12590,0
|
|
20230724,175200,1056559550,12590,12590,12590,12590,0
|
|
20230724,175100,1056559550,12590,12590,12590,12590,0
|
|
20230724,175000,1056559550,12590,12590,12590,12590,0
|
|
20230724,174900,1056559550,12590,12590,12590,12590,0
|
|
20230724,174800,1056559550,12590,12590,12590,12590,1619
|
|
20230724,174700,1056559550,12590,12590,12590,12590,0
|
|
20230724,174600,1056559550,12590,12590,12590,12590,0
|
|
20230724,174500,1056559550,12590,12590,12590,12590,0
|
|
20230724,174400,1056559550,12590,12590,12590,12590,0
|
|
20230724,174300,1056559550,12590,12590,12590,12590,0
|
|
20230724,174200,1056559550,12590,12590,12590,12590,0
|
|
20230724,174100,1056559550,12590,12590,12590,12590,0
|
|
20230724,174000,1056559550,12590,12590,12590,12590,0
|
|
20230724,173900,1056559550,12590,12590,12590,12590,0
|
|
20230724,173800,1056559550,12590,12590,12590,12590,0
|
|
20230724,173700,1056559550,12590,12590,12590,12590,0
|
|
20230724,173600,1056559550,12590,12590,12590,12590,0
|
|
20230724,173500,1056559550,12590,12590,12590,12590,0
|
|
20230724,173400,1056559550,12590,12590,12590,12590,0
|
|
20230724,173300,1056559550,12590,12590,12590,12590,0
|
|
20230724,173200,1056559550,12590,12590,12590,12590,0
|
|
20230724,173100,1056559550,12590,12590,12590,12590,0
|
|
20230724,173000,1056559550,12590,12590,12590,12590,0
|
|
20230724,172900,1056559550,12590,12590,12590,12590,0
|
|
20230724,172800,1056559550,12590,12590,12590,12590,0
|
|
20230724,172700,1056559550,12590,12590,12590,12590,0
|
|
20230724,172600,1056559550,12590,12590,12590,12590,0
|
|
20230724,172500,1056559550,12590,12590,12590,12590,0
|
|
20230724,172400,1056559550,12590,12590,12590,12590,0
|
|
20230724,172300,1056559550,12590,12590,12590,12590,0
|
|
20230724,172200,1056559550,12590,12590,12590,12590,0
|
|
20230724,172100,1056559550,12590,12590,12590,12590,0
|
|
20230724,172000,1056559550,12590,12590,12590,12590,0
|
|
20230724,171900,1056559550,12590,12590,12590,12590,0
|
|
20230724,171800,1056559550,12590,12590,12590,12590,1619
|
|
20230724,171700,1056559550,12590,12590,12590,12590,0
|
|
20230724,171600,1056559550,12590,12590,12590,12590,0
|
|
20230724,171500,1056559550,12590,12590,12590,12590,0
|
|
20230724,171400,1056559550,12590,12590,12590,12590,0
|
|
20230724,171300,1056559550,12590,12590,12590,12590,0
|
|
20230724,171200,1056559550,12590,12590,12590,12590,0
|
|
20230724,171100,1056559550,12590,12590,12590,12590,0
|
|
20230724,171000,1056559550,12590,12590,12590,12590,0
|
|
20230724,170900,1056559550,12590,12590,12590,12590,0
|
|
20230724,170800,1056559550,12590,12590,12590,12590,0
|
|
20230724,170700,1056559550,12590,12590,12590,12590,0
|
|
20230724,170600,1056559550,12590,12590,12590,12590,0
|
|
20230724,170500,1056559550,12590,12590,12590,12590,0
|
|
20230724,170400,1056559550,12590,12590,12590,12590,0
|
|
20230724,170300,1056559550,12590,12590,12590,12590,0
|
|
20230724,170200,1056559550,12590,12590,12590,12590,0
|
|
20230724,170100,1056559550,12590,12590,12590,12590,0
|
|
20230724,170000,1056559550,12590,12590,12590,12590,0
|
|
20230724,165900,1056559550,12590,12590,12590,12590,0
|
|
20230724,165800,1056559550,12590,12590,12590,12590,0
|
|
20230724,165700,1056559550,12590,12590,12590,12590,0
|
|
20230724,165600,1056559550,12590,12590,12590,12590,0
|
|
20230724,165500,1056559550,12590,12590,12590,12590,0
|
|
20230724,165400,1056559550,12590,12590,12590,12590,0
|
|
20230724,165300,1056559550,12590,12590,12590,12590,0
|
|
20230724,165200,1056559550,12590,12590,12590,12590,0
|
|
20230724,165100,1056559550,12590,12590,12590,12590,0
|
|
20230724,165000,1056559550,12590,12590,12590,12590,0
|
|
20230724,164900,1056559550,12590,12590,12590,12590,0
|
|
20230724,164800,1056559550,12590,12590,12590,12590,1619
|
|
20230724,164700,1056559550,12590,12590,12590,12590,0
|
|
20230724,164600,1056559550,12590,12590,12590,12590,0
|
|
20230724,164500,1056559550,12590,12590,12590,12590,0
|
|
20230724,164400,1056559550,12590,12590,12590,12590,0
|
|
20230724,164300,1056559550,12590,12590,12590,12590,0
|
|
20230724,164200,1056559550,12590,12590,12590,12590,0
|
|
20230724,164100,1056559550,12590,12590,12590,12590,0
|
|
20230724,164000,1056559550,12590,12590,12590,12590,0
|
|
20230724,163900,1056559550,12590,12590,12590,12590,0
|
|
20230724,163800,1056559550,12590,12590,12590,12590,0
|
|
20230724,163700,1056559550,12590,12590,12590,12590,0
|
|
20230724,163600,1056559550,12590,12590,12590,12590,0
|
|
20230724,163500,1056559550,12590,12590,12590,12590,0
|
|
20230724,163400,1056559550,12590,12590,12590,12590,0
|
|
20230724,163300,1056559550,12590,12590,12590,12590,0
|
|
20230724,163200,1056559550,12590,12590,12590,12590,0
|
|
20230724,163100,1056559550,12590,12590,12590,12590,0
|
|
20230724,163000,1056559550,12590,12590,12590,12590,0
|
|
20230724,162900,1056559550,12590,12590,12590,12590,0
|
|
20230724,162800,1056559550,12590,12590,12590,12590,0
|
|
20230724,162700,1056559550,12590,12590,12590,12590,0
|
|
20230724,162600,1056559550,12590,12590,12590,12590,0
|
|
20230724,162500,1056559550,12590,12590,12590,12590,0
|
|
20230724,162400,1056559550,12590,12590,12590,12590,0
|
|
20230724,162300,1056559550,12590,12590,12590,12590,0
|
|
20230724,162200,1056559550,12590,12590,12590,12590,0
|
|
20230724,162100,1056559550,12590,12590,12590,12590,0
|
|
20230724,162000,1056559550,12590,12590,12590,12590,0
|
|
20230724,161900,1056559550,12590,12590,12590,12590,0
|
|
20230724,161800,1056559550,12590,12590,12590,12590,1619
|
|
20230724,161700,1056559550,12590,12590,12590,12590,0
|
|
20230724,161600,1056559550,12590,12590,12590,12590,0
|
|
20230724,161500,1056559550,12590,12590,12590,12590,0
|
|
20230724,161400,1056559550,12590,12590,12590,12590,0
|
|
20230724,161300,1056559550,12590,12590,12590,12590,0
|
|
20230724,161200,1056559550,12590,12590,12590,12590,0
|
|
20230724,161100,1056559550,12590,12590,12590,12590,0
|
|
20230724,161000,1056559550,12590,12590,12590,12590,0
|
|
20230724,160900,1056559550,12590,12590,12590,12590,0
|
|
20230724,160800,1056559550,12590,12590,12590,12590,0
|
|
20230724,160700,1056559550,12590,12590,12590,12590,0
|
|
20230724,160600,1056559550,12590,12590,12590,12590,0
|
|
20230724,160500,1056559550,12590,12590,12590,12590,0
|
|
20230724,160400,1056559550,12590,12590,12590,12590,0
|
|
20230724,160300,1056559550,12590,12590,12590,12590,0
|
|
20230724,160200,1056559550,12590,12590,12590,12590,0
|
|
20230724,160100,1056559550,12590,12590,12590,12590,0
|
|
20230724,160000,1056559550,12590,12590,12590,12590,0
|
|
20230724,155900,1056559550,12590,12590,12590,12590,0
|
|
20230724,155800,1056559550,12590,12590,12590,12590,0
|
|
20230724,155700,1056559550,12590,12590,12590,12590,0
|
|
20230724,155600,1056559550,12590,12590,12590,12590,0
|
|
20230724,155500,1056559550,12590,12590,12590,12590,0
|
|
20230724,155400,1056559550,12590,12590,12590,12590,0
|
|
20230724,155300,1056559550,12590,12590,12590,12590,0
|
|
20230724,155200,1056559550,12590,12590,12590,12590,0
|
|
20230724,155100,1056559550,12590,12590,12590,12590,0
|
|
20230724,155000,1056559550,12590,12590,12590,12590,0
|
|
20230724,154900,1056559550,12590,12590,12590,12590,0
|
|
20230724,154800,1056559550,12590,12590,12590,12590,1619
|
|
20230724,154700,1056559550,12590,12590,12590,12590,0
|
|
20230724,154600,1056559550,12590,12590,12590,12590,0
|
|
20230724,154500,1056559550,12590,12590,12590,12590,0
|
|
20230724,154400,1056559550,12590,12590,12590,12590,0
|
|
20230724,154300,1056559550,12590,12590,12590,12590,0
|
|
20230724,154200,1056559550,12590,12590,12590,12590,0
|
|
20230724,154100,1056559550,12590,12590,12590,12590,0
|
|
20230724,154000,1056559550,12590,12590,12590,12590,0
|
|
20230724,153900,1056559550,12590,12590,12590,12590,0
|
|
20230724,153800,1056559550,12590,12590,12590,12590,0
|
|
20230724,153700,1056559550,12590,12590,12590,12590,0
|
|
20230724,153600,1056559550,12590,12590,12590,12590,0
|
|
20230724,153500,1056559550,12590,12590,12590,12590,0
|
|
20230724,153400,1056559550,12590,12590,12590,12590,0
|
|
20230724,153300,1056559550,12590,12590,12590,12590,0
|
|
20230724,153200,1056559550,12590,12590,12590,12590,0
|
|
20230724,153100,1056559550,12590,12590,12590,12590,0
|
|
20230724,153000,1056559550,12590,12590,12590,12590,1619
|
|
20230724,152900,1036176340,12510,12510,12510,12510,0
|
|
20230724,152800,1036176340,12510,12510,12510,12510,0
|
|
20230724,152700,1036176340,12510,12510,12510,12510,0
|
|
20230724,152600,1036176340,12510,12510,12510,12510,0
|
|
20230724,152500,1036176340,12510,12510,12510,12510,0
|
|
20230724,152400,1036176340,12510,12510,12510,12510,0
|
|
20230724,152300,1036176340,12510,12510,12510,12510,0
|
|
20230724,152200,1036176340,12510,12510,12510,12510,0
|
|
20230724,152100,1036176340,12510,12510,12510,12510,0
|
|
20230724,152000,1036176340,12510,12510,12510,12510,0
|
|
20230724,151900,1036176340,12510,12510,12510,12510,11
|
|
20230724,151800,1036038730,12500,12490,12500,12460,747
|
|
20230724,151700,1026705770,12500,12500,12500,12500,146
|
|
20230724,151600,1024880770,12490,12490,12490,12490,14
|
|
20230724,151500,1024705910,12490,12490,12490,12490,107
|
|
20230724,151400,1023369480,12490,12490,12490,12490,114
|
|
20230724,151300,1021945620,12480,12480,12480,12480,96
|
|
20230724,151200,1020747540,12480,12480,12480,12480,24
|
|
20230724,151100,1020448020,12480,12470,12480,12470,40
|
|
20230724,151000,1019948830,12450,12450,12450,12450,1
|
|
20230724,150900,1019936380,12450,12450,12450,12450,1
|
|
20230724,150800,1019923930,12450,12460,12460,12450,28
|
|
20230724,150700,1019575140,12470,12450,12470,12450,3
|
|
20230724,150600,1019537770,12450,12460,12480,12450,59
|
|
20230724,150500,1018802620,12490,12490,12490,12490,7
|
|
20230724,150400,1018715190,12490,12490,12490,12490,36
|
|
20230724,150300,1018265550,12490,12490,12490,12490,11
|
|
20230724,150200,1018128160,12490,12430,12490,12430,6
|
|
20230724,150100,1018053520,12430,12460,12460,12430,82
|
|
20230724,150000,1017034200,12430,12430,12430,12430,1
|
|
20230724,145900,1017021770,12470,12470,12470,12470,0
|
|
20230724,145800,1017021770,12470,12440,12470,12430,103
|
|
20230724,145700,1015740580,12440,12460,12460,12440,700
|
|
20230724,145600,1007028880,12460,12460,12460,12460,10
|
|
20230724,145500,1006904280,12490,12490,12490,12490,0
|
|
20230724,145400,1006904280,12490,12490,12490,12440,237
|
|
20230724,145300,1003953830,12460,12460,12460,12460,76
|
|
20230724,145200,1003006870,12490,12490,12490,12490,0
|
|
20230724,145100,1003006870,12490,12490,12490,12490,12
|
|
20230724,145000,1002856990,12490,12490,12490,12490,0
|
|
20230724,144900,1002856990,12490,12440,12490,12440,6
|
|
20230724,144800,1002782300,12440,12440,12440,12440,0
|
|
20230724,144700,1002782300,12440,12470,12470,12440,500
|
|
20230724,144600,996562200,12480,12470,12480,12470,7
|
|
20230724,144500,996474850,12470,12470,12470,12470,486
|
|
20230724,144400,990414430,12470,12450,12470,12450,3
|
|
20230724,144300,990377060,12440,12440,12440,12440,0
|
|
20230724,144200,990377060,12440,12470,12470,12440,122
|
|
20230724,144100,988857940,12460,12460,12460,12460,294
|
|
20230724,144000,985194700,12460,12450,12460,12450,235
|
|
20230724,143900,982267560,12450,12450,12450,12450,0
|
|
20230724,143800,982267560,12450,12450,12450,12450,1
|
|
20230724,143700,982255110,12430,12440,12440,12430,308
|
|
20230724,143600,978426660,12410,12410,12410,12410,0
|
|
20230724,143500,978426660,12410,12410,12420,12410,5
|
|
20230724,143400,978364600,12450,12430,12450,12410,31
|
|
20230724,143300,977979710,12450,12450,12450,12450,0
|
|
20230724,143200,977979710,12450,12450,12450,12450,1
|
|
20230724,143100,977967260,12430,12430,12430,12430,75
|
|
20230724,143000,977035010,12430,12430,12430,12430,0
|
|
20230724,142900,977035010,12430,12410,12450,12410,641
|
|
20230724,142800,969073360,12410,12460,12460,12410,121
|
|
20230724,142700,967569560,12460,12460,12460,12460,1
|
|
20230724,142600,967557100,12460,12450,12460,12450,30
|
|
20230724,142500,967183450,12450,12450,12450,12450,1
|
|
20230724,142400,967171000,12390,12380,12390,12380,234
|
|
20230724,142300,964273080,12380,12400,12400,12380,1288
|
|
20230724,142200,948308050,12400,12400,12400,12400,0
|
|
20230724,142100,948308050,12400,12400,12400,12400,50
|
|
20230724,142000,947688050,12400,12400,12400,12400,193
|
|
20230724,141900,945294850,12400,12400,12400,12400,0
|
|
20230724,141800,945294850,12400,12400,12400,12400,0
|
|
20230724,141700,945294850,12400,12400,12400,12400,0
|
|
20230724,141600,945294850,12400,12400,12400,12400,150
|
|
20230724,141500,943434850,12400,12450,12450,12400,100
|
|
20230724,141400,942192910,12460,12460,12460,12460,0
|
|
20230724,141300,942192910,12460,12460,12460,12460,376
|
|
20230724,141200,937507950,12460,12460,12460,12460,0
|
|
20230724,141100,937507950,12460,12460,12460,12460,0
|
|
20230724,141000,937507950,12460,12460,12460,12460,0
|
|
20230724,140900,937507950,12460,12460,12460,12460,2
|
|
20230724,140800,937483030,12460,12460,12460,12460,21
|
|
20230724,140700,937221370,12460,12460,12460,12460,0
|
|
20230724,140600,937221370,12460,12460,12460,12460,7
|
|
20230724,140500,937134150,12460,12460,12460,12460,0
|
|
20230724,140400,937134150,12460,12460,12460,12460,0
|
|
20230724,140300,937134150,12460,12460,12460,12460,0
|
|
20230724,140200,937134150,12460,12450,12460,12450,7
|
|
20230724,140100,937046990,12450,12430,12450,12430,4
|
|
20230724,140000,936997250,12430,12430,12430,12430,11
|
|
20230724,135900,936860520,12440,12440,12440,12440,172
|
|
20230724,135800,934720840,12440,12440,12440,12440,137
|
|
20230724,135700,933016560,12440,12440,12440,12440,20
|
|
20230724,135600,932767760,12440,12440,12440,12440,0
|
|
20230724,135500,932767760,12440,12440,12440,12440,0
|
|
20230724,135400,932767760,12440,12390,12440,12370,771
|
|
20230724,135300,923225820,12380,12390,12390,12380,800
|
|
20230724,135200,913321400,12380,12380,12380,12380,0
|
|
20230724,135100,913321400,12380,12400,12400,12380,380
|
|
20230724,135000,908613310,12400,12390,12400,12390,180
|
|
20230724,134900,906381520,12390,12400,12400,12390,372
|
|
20230724,134800,901770310,12400,12410,12410,12400,220
|
|
20230724,134700,899040430,12410,12410,12410,12410,50
|
|
20230724,134600,898419930,12410,12410,12410,12410,2
|
|
20230724,134500,898395110,12410,12420,12470,12400,1682
|
|
20230724,134400,877529930,12420,12430,12430,12420,790
|
|
20230724,134300,867717910,12470,12470,12470,12470,1
|
|
20230724,134200,867705440,12430,12450,12450,12430,60
|
|
20230724,134100,866959510,12470,12470,12470,12470,5
|
|
20230724,134000,866897160,12480,12480,12480,12480,0
|
|
20230724,133900,866897160,12480,12480,12480,12480,0
|
|
20230724,133800,866897160,12480,12460,12480,12440,15
|
|
20230724,133700,866710380,12460,12460,12480,12440,209
|
|
20230724,133600,864102440,12440,12440,12440,12440,10
|
|
20230724,133500,863978040,12440,12430,12440,12430,41
|
|
20230724,133400,863468400,12430,12430,12430,12430,0
|
|
20230724,133300,863468400,12430,12430,12430,12430,0
|
|
20230724,133200,863468400,12430,12430,12430,12430,10
|
|
20230724,133100,863344100,12430,12430,12430,12430,0
|
|
20230724,133000,863344100,12430,12430,12430,12430,1
|
|
20230724,132900,863331670,12440,12440,12440,12430,49
|
|
20230724,132800,862722120,12440,12450,12450,12440,3
|
|
20230724,132700,862684790,12450,12460,12460,12450,4
|
|
20230724,132600,862634970,12460,12460,12460,12460,1001
|
|
20230724,132500,850162510,12460,12460,12460,12460,21
|
|
20230724,132400,849900850,12490,12450,12490,12450,56
|
|
20230724,132300,849201610,12450,12450,12450,12450,1
|
|
20230724,132200,849189160,12490,12480,12490,12480,5
|
|
20230724,132100,849126730,12490,12490,12490,12490,0
|
|
20230724,132000,849126730,12490,12480,12490,12450,15
|
|
20230724,131900,848939820,12450,12470,12470,12450,52
|
|
20230724,131800,848291480,12470,12470,12470,12470,3
|
|
20230724,131700,848254070,12430,12430,12430,12430,0
|
|
20230724,131600,848254070,12430,12430,12430,12430,1
|
|
20230724,131500,848241640,12430,12450,12450,12430,181
|
|
20230724,131400,845991710,12480,12480,12480,12480,0
|
|
20230724,131300,845991710,12480,12480,12480,12480,0
|
|
20230724,131200,845991710,12480,12480,12480,12480,0
|
|
20230724,131100,845991710,12480,12480,12480,12480,0
|
|
20230724,131000,845991710,12480,12420,12480,12420,151
|
|
20230724,130900,844110790,12420,12460,12460,12420,70
|
|
20230724,130800,843241210,12460,12460,12460,12460,0
|
|
20230724,130700,843241210,12460,12460,12460,12460,0
|
|
20230724,130600,843241210,12460,12460,12460,12460,0
|
|
20230724,130500,843241210,12460,12460,12460,12460,0
|
|
20230724,130400,843241210,12460,12420,12460,12420,51
|
|
20230724,130300,842607750,12460,12460,12460,12460,20
|
|
20230724,130200,842358550,12460,12460,12460,12420,111
|
|
20230724,130100,840979490,12460,12420,12460,12420,5
|
|
20230724,130000,840917350,12420,12420,12420,12420,0
|
|
20230724,125900,840917350,12420,12420,12420,12420,0
|
|
20230724,125800,840917350,12420,12420,12420,12420,0
|
|
20230724,125700,840917350,12420,12420,12420,12420,0
|
|
20230724,125600,840917350,12420,12420,12420,12420,0
|
|
20230724,125500,840917350,12420,12420,12420,12420,369
|
|
20230724,125400,836334370,12420,12430,12430,12410,855
|
|
20230724,125300,825719510,12420,12430,12430,12420,300
|
|
20230724,125200,821993440,12430,12430,12430,12430,1
|
|
20230724,125100,821981010,12430,12430,12430,12430,1
|
|
20230724,125000,821968580,12460,12460,12460,12460,0
|
|
20230724,124900,821968580,12460,12460,12460,12460,0
|
|
20230724,124800,821968580,12460,12460,12460,12460,0
|
|
20230724,124700,821968580,12460,12460,12460,12460,2
|
|
20230724,124600,821943660,12460,12460,12460,12460,50
|
|
20230724,124500,821320660,12460,12460,12460,12460,0
|
|
20230724,124400,821320660,12460,12460,12460,12460,1
|
|
20230724,124300,821308200,12480,12480,12480,12480,0
|
|
20230724,124200,821308200,12480,12480,12480,12480,0
|
|
20230724,124100,821308200,12480,12480,12480,12480,0
|
|
20230724,124000,821308200,12480,12460,12480,12420,2414
|
|
20230724,123900,791266180,12480,12480,12480,12480,0
|
|
20230724,123800,791266180,12480,12480,12480,12480,0
|
|
20230724,123700,791266180,12480,12480,12480,12480,0
|
|
20230724,123600,791266180,12480,12480,12480,12480,0
|
|
20230724,123500,791266180,12480,12480,12480,12480,0
|
|
20230724,123400,791266180,12480,12460,12480,12460,19
|
|
20230724,123300,791029340,12460,12460,12460,12460,0
|
|
20230724,123200,791029340,12460,12460,12460,12460,0
|
|
20230724,123100,791029340,12460,12460,12460,12460,10
|
|
20230724,123000,790904740,12470,12470,12470,12470,0
|
|
20230724,122900,790904740,12470,12470,12470,12470,0
|
|
20230724,122800,790904740,12470,12470,12470,12460,496
|
|
20230724,122700,784724100,12470,12470,12470,12470,204
|
|
20230724,122600,782180220,12470,12490,12490,12470,372
|
|
20230724,122500,777537710,12490,12490,12490,12490,100
|
|
20230724,122400,776288710,12490,12500,12500,12490,190
|
|
20230724,122300,773913910,12500,12540,12540,12500,136
|
|
20230724,122200,772212600,12560,12560,12560,12560,0
|
|
20230724,122100,772212600,12560,12560,12560,12560,0
|
|
20230724,122000,772212600,12560,12560,12560,12560,0
|
|
20230724,121900,772212600,12560,12560,12560,12560,1
|
|
20230724,121800,772200040,12600,12580,12600,12580,201
|
|
20230724,121700,769667750,12510,12580,12580,12510,32
|
|
20230724,121600,769267070,12590,12590,12590,12590,0
|
|
20230724,121500,769267070,12590,12590,12590,12590,0
|
|
20230724,121400,769267070,12590,12590,12590,12590,0
|
|
20230724,121300,769267070,12590,12520,12590,12520,101
|
|
20230724,121200,768002480,12520,12520,12520,12520,0
|
|
20230724,121100,768002480,12520,12520,12520,12520,0
|
|
20230724,121000,768002480,12520,12520,12580,12520,251
|
|
20230724,120900,764855060,12510,12500,12510,12500,1398
|
|
20230724,120800,747375050,12470,12470,12470,12470,34
|
|
20230724,120700,746951070,12500,12500,12500,12500,0
|
|
20230724,120600,746951070,12500,12500,12500,12500,0
|
|
20230724,120500,746951070,12500,12500,12500,12500,9
|
|
20230724,120400,746838570,12500,12480,12500,12480,100
|
|
20230724,120300,745589690,12480,12470,12480,12470,12
|
|
20230724,120200,745439950,12470,12480,12480,12470,53
|
|
20230724,120100,744778530,12490,12490,12490,12490,8
|
|
20230724,120000,744678610,12490,12490,12490,12490,0
|
|
20230724,115900,744678610,12490,12490,12490,12490,2
|
|
20230724,115800,744653630,12490,12490,12490,12490,5
|
|
20230724,115700,744591180,12490,12510,12510,12490,67
|
|
20230724,115600,743753650,12510,12500,12510,12500,77
|
|
20230724,115500,742791130,12490,12480,12490,12480,87
|
|
20230724,115400,741704510,12490,12480,12490,12480,29
|
|
20230724,115300,741342400,12480,12490,12490,12480,19
|
|
20230724,115200,741105180,12450,12450,12450,12450,0
|
|
20230724,115100,741105180,12450,12450,12450,12450,0
|
|
20230724,115000,741105180,12450,12450,12450,12450,0
|
|
20230724,114900,741105180,12450,12450,12450,12450,0
|
|
20230724,114800,741105180,12450,12450,12450,12450,0
|
|
20230724,114700,741105180,12450,12490,12490,12450,71
|
|
20230724,114600,740221190,12450,12460,12460,12450,411
|
|
20230724,114500,735103170,12450,12450,12450,12450,0
|
|
20230724,114400,735103170,12450,12450,12450,12450,51
|
|
20230724,114300,734468220,12450,12450,12460,12450,514
|
|
20230724,114200,728066890,12450,12460,12460,12450,101
|
|
20230724,114100,726809430,12450,12450,12450,12450,682
|
|
20230724,114000,718318530,12460,12460,12460,12460,1176
|
|
20230724,113900,703665570,12470,12470,12470,12470,1
|
|
20230724,113800,703653100,12470,12470,12470,12470,0
|
|
20230724,113700,703653100,12470,12470,12470,12470,199
|
|
20230724,113600,701171570,12470,12470,12470,12470,0
|
|
20230724,113500,701171570,12470,12480,12480,12470,356
|
|
20230724,113400,696732240,12520,12520,12520,12520,0
|
|
20230724,113300,696732240,12520,12520,12520,12520,0
|
|
20230724,113200,696732240,12520,12520,12520,12520,0
|
|
20230724,113100,696732240,12520,12470,12520,12470,6
|
|
20230724,113000,696657370,12450,12450,12450,12450,0
|
|
20230724,112900,696657370,12450,12470,12470,12450,200
|
|
20230724,112800,694165940,12460,12460,12460,12460,0
|
|
20230724,112700,694165940,12460,12470,12470,12460,31
|
|
20230724,112600,693779670,12460,12460,12460,12460,31
|
|
20230724,112500,693393410,12450,12480,12480,12450,380
|
|
20230724,112400,688657280,12480,12460,12480,12460,1493
|
|
20230724,112300,670044390,12460,12460,12460,12460,0
|
|
20230724,112200,670044390,12460,12460,12460,12460,150
|
|
20230724,112100,668175390,12460,12470,12480,12440,1414
|
|
20230724,112000,650557700,12480,12490,12490,12470,1888
|
|
20230724,111900,626991770,12490,12530,12570,12490,2909
|
|
20230724,111800,590628170,12520,12520,12520,12520,75
|
|
20230724,111700,589689170,12520,12520,12520,12520,0
|
|
20230724,111600,589689170,12520,12520,12520,12520,0
|
|
20230724,111500,589689170,12520,12520,12520,12520,0
|
|
20230724,111400,589689170,12520,12520,12520,12520,0
|
|
20230724,111300,589689170,12520,12520,12520,12520,2
|
|
20230724,111200,589664130,12520,12530,12530,12520,10
|
|
20230724,111100,589538920,12520,12520,12520,12520,0
|
|
20230724,111000,589538920,12520,12520,12520,12520,0
|
|
20230724,110900,589538920,12520,12530,12530,12520,15
|
|
20230724,110800,589351070,12530,12530,12530,12530,0
|
|
20230724,110700,589351070,12530,12530,12530,12530,0
|
|
20230724,110600,589351070,12530,12530,12530,12530,0
|
|
20230724,110500,589351070,12530,12530,12530,12530,0
|
|
20230724,110400,589351070,12530,12520,12530,12520,25
|
|
20230724,110300,589038020,12510,12510,12510,12510,29
|
|
20230724,110200,588675230,12510,12540,12540,12510,1304
|
|
20230724,110100,572352180,12520,12600,12600,12520,649
|
|
20230724,110000,564212700,12640,12640,12640,12640,0
|
|
20230724,105900,564212700,12640,12630,12640,12630,3
|
|
20230724,105800,564174800,12590,12590,12590,12590,0
|
|
20230724,105700,564174800,12590,12590,12590,12590,0
|
|
20230724,105600,564174800,12590,12590,12590,12590,0
|
|
20230724,105500,564174800,12590,12600,12600,12590,310
|
|
20230724,105400,560270000,12590,12590,12590,12590,100
|
|
20230724,105300,559011000,12600,12600,12600,12600,10
|
|
20230724,105200,558885000,12590,12590,12590,12590,0
|
|
20230724,105100,558885000,12590,12590,12590,12590,0
|
|
20230724,105000,558885000,12590,12590,12590,12590,0
|
|
20230724,104900,558885000,12590,12590,12590,12590,0
|
|
20230724,104800,558885000,12590,12590,12590,12590,53
|
|
20230724,104700,558217730,12590,12630,12630,12590,47
|
|
20230724,104600,557625250,12650,12650,12650,12650,168
|
|
20230724,104500,555500050,12650,12650,12650,12650,0
|
|
20230724,104400,555500050,12650,12650,12650,12650,79
|
|
20230724,104300,554500700,12630,12630,12630,12630,29
|
|
20230724,104200,554134430,12630,12630,12630,12630,0
|
|
20230724,104100,554134430,12630,12630,12630,12630,15
|
|
20230724,104000,553944980,12650,12650,12650,12650,0
|
|
20230724,103900,553944980,12650,12650,12650,12650,3
|
|
20230724,103800,553907030,12650,12650,12650,12650,9
|
|
20230724,103700,553793180,12650,12650,12650,12650,1
|
|
20230724,103600,553780530,12650,12650,12650,12650,50
|
|
20230724,103500,553148030,12650,12650,12650,12650,505
|
|
20230724,103400,546759780,12650,12660,12660,12650,7
|
|
20230724,103300,546671180,12630,12650,12660,12630,130
|
|
20230724,103200,545026070,12650,12600,12650,12600,1756
|
|
20230724,103100,522840590,12600,12580,12600,12560,299
|
|
20230724,103000,519080330,12550,12550,12550,12550,424
|
|
20230724,102900,513759130,12560,12560,12560,12560,369
|
|
20230724,102800,509124490,12570,12570,12570,12570,80
|
|
20230724,102700,508118890,12490,12510,12510,12490,1722
|
|
20230724,102600,486601870,12510,12520,12520,12510,799
|
|
20230724,102500,476601370,12520,12520,12530,12520,801
|
|
20230724,102400,466569550,12620,12620,12620,12620,0
|
|
20230724,102300,466569550,12620,12530,12620,12530,359
|
|
20230724,102200,462071190,12520,12620,12630,12520,408
|
|
20230724,102100,456938230,12630,12630,12630,12630,25
|
|
20230724,102000,456622480,12630,12630,12630,12630,27
|
|
20230724,101900,456281470,12630,12640,12640,12630,622
|
|
20230724,101800,448419610,12640,12640,12640,12640,20
|
|
20230724,101700,448166810,12640,12640,12640,12640,0
|
|
20230724,101600,448166810,12640,12640,12640,12640,3
|
|
20230724,101500,448128890,12640,12600,12640,12600,287
|
|
20230724,101400,444507580,12600,12600,12600,12600,15
|
|
20230724,101300,444318580,12620,12620,12620,12610,425
|
|
20230724,101200,438955090,12620,12620,12620,12620,3
|
|
20230724,101100,438917230,12630,12630,12630,12630,0
|
|
20230724,101000,438917230,12630,12630,12630,12630,1
|
|
20230724,100900,438904600,12600,12600,12600,12600,5
|
|
20230724,100800,438841600,12600,12560,12600,12560,263
|
|
20230724,100700,435532640,12500,12500,12500,12500,893
|
|
20230724,100600,424370140,12490,12490,12490,12490,0
|
|
20230724,100500,424370140,12490,12510,12510,12490,494
|
|
20230724,100400,418194690,12500,12500,12500,12500,0
|
|
20230724,100300,418194690,12500,12530,12530,12500,77
|
|
20230724,100200,417231930,12500,12520,12520,12500,1638
|
|
20230724,100100,396754780,12510,12510,12510,12510,1
|
|
20230724,100000,396742270,12510,12580,12580,12510,1604
|
|
20230724,095900,376673120,12580,12580,12580,12580,6
|
|
20230724,095800,376597640,12570,12550,12570,12550,247
|
|
20230724,095700,373495740,12500,12500,12500,12500,500
|
|
20230724,095600,367245740,12490,12490,12500,12490,37
|
|
20230724,095500,366783370,12480,12510,12510,12480,746
|
|
20230724,095400,357464050,12500,12500,12500,12500,100
|
|
20230724,095300,356214050,12500,12500,12500,12500,15
|
|
20230724,095200,356026550,12500,12500,12500,12490,446
|
|
20230724,095100,350453250,12590,12590,12640,12490,3168
|
|
20230724,095000,310771180,12590,12600,12600,12590,15
|
|
20230724,094900,310582270,12590,12590,12600,12590,93
|
|
20230724,094800,309411240,12590,12600,12610,12590,354
|
|
20230724,094700,304949330,12600,12600,12610,12600,50
|
|
20230724,094600,304319280,12590,12590,12590,12590,40
|
|
20230724,094500,303815680,12630,12630,12630,12630,50
|
|
20230724,094400,303184180,12630,12630,12630,12630,20
|
|
20230724,094300,302931580,12620,12580,12620,12580,134
|
|
20230724,094200,301245240,12540,12540,12540,12540,24
|
|
20230724,094100,300944280,12540,12570,12570,12530,231
|
|
20230724,094000,298047110,12550,12650,12650,12550,2000
|
|
20230724,093900,272835990,12650,12680,12680,12640,814
|
|
20230724,093800,262544020,12680,12680,12680,12680,10
|
|
20230724,093700,262417220,12600,12690,12700,12600,1007
|
|
20230724,093600,249671180,12690,12690,12690,12690,6
|
|
20230724,093500,249595040,12690,12690,12690,12690,100
|
|
20230724,093400,248326040,12690,12690,12690,12690,200
|
|
20230724,093300,245788040,12680,12680,12680,12680,12
|
|
20230724,093200,245635880,12680,12740,12750,12680,1300
|
|
20230724,093100,229112910,12740,12710,12740,12700,129
|
|
20230724,093000,227470390,12740,12740,12740,12740,100
|
|
20230724,092900,226196390,12710,12710,12710,12710,1
|
|
20230724,092800,226183680,12700,12740,12740,12700,46
|
|
20230724,092700,225598890,12710,12710,12710,12710,21
|
|
20230724,092600,225331980,12710,12790,12790,12710,175
|
|
20230724,092500,223107040,12790,12780,12800,12780,242
|
|
20230724,092400,220012140,12700,12700,12700,12700,0
|
|
20230724,092300,220012140,12700,12770,12770,12700,640
|
|
20230724,092200,211877260,12730,12710,12780,12710,216
|
|
20230724,092100,209122070,12770,12710,12770,12660,376
|
|
20230724,092000,204357050,12660,12680,12700,12660,1999
|
|
20230724,091900,178986390,12680,12660,12680,12610,115
|
|
20230724,091800,177531110,12660,12640,12660,12640,586
|
|
20230724,091700,170120770,12640,12630,12640,12630,100
|
|
20230724,091600,168856920,12660,12610,12660,12550,276
|
|
20230724,091500,165390330,12670,12680,12680,12550,2472
|
|
20230724,091400,134218780,12740,12740,12740,12740,1
|
|
20230724,091300,134206040,12680,12750,12750,12670,150
|
|
20230724,091200,132304380,12660,12710,12710,12660,207
|
|
20230724,091100,129683410,12700,12720,12720,12620,1357
|
|
20230724,091000,112517120,12640,12730,12730,12630,4237
|
|
20230724,090900,58866020,12730,12710,12730,12700,1471
|
|
20230724,090800,40169160,12720,12720,12720,12720,62
|
|
20230724,090700,39380520,12710,12710,12710,12710,24
|
|
20230724,090600,39075480,12710,12720,12730,12710,278
|
|
20230724,090500,35541130,12710,12740,12740,12710,543
|
|
20230724,090400,28639080,12800,12800,12800,12800,98
|
|
20230724,090300,27384680,12800,12800,12800,12800,65
|
|
20230724,090200,26552680,12800,12770,12800,12740,899
|
|
20230724,090100,15055270,12770,12700,12770,12700,213
|
|
20230724,090000,12343740,12670,12630,12840,12630,977
|