678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201500,433126100,12930,12930,12930,12930,225
|
|
20230724,201400,433126100,12930,12930,12930,12930,0
|
|
20230724,201300,433126100,12930,12930,12930,12930,0
|
|
20230724,201200,433126100,12930,12930,12930,12930,0
|
|
20230724,201100,433126100,12930,12930,12930,12930,0
|
|
20230724,201000,433126100,12930,12930,12930,12930,0
|
|
20230724,200900,433126100,12930,12930,12930,12930,0
|
|
20230724,200800,433126100,12930,12930,12930,12930,0
|
|
20230724,200700,433126100,12930,12930,12930,12930,0
|
|
20230724,200600,433126100,12930,12930,12930,12930,0
|
|
20230724,200500,433126100,12930,12930,12930,12930,0
|
|
20230724,200400,433126100,12930,12930,12930,12930,0
|
|
20230724,200300,433126100,12930,12930,12930,12930,0
|
|
20230724,200200,433126100,12930,12930,12930,12930,0
|
|
20230724,200100,433126100,12930,12930,12930,12930,0
|
|
20230724,200000,433126100,12930,12930,12930,12930,0
|
|
20230724,195900,433126100,12930,12930,12930,12930,0
|
|
20230724,195800,433126100,12930,12930,12930,12930,0
|
|
20230724,195700,433126100,12930,12930,12930,12930,0
|
|
20230724,195600,433126100,12930,12930,12930,12930,0
|
|
20230724,195500,433126100,12930,12930,12930,12930,0
|
|
20230724,195400,433126100,12930,12930,12930,12930,0
|
|
20230724,195300,433126100,12930,12930,12930,12930,0
|
|
20230724,195200,433126100,12930,12930,12930,12930,0
|
|
20230724,195100,433126100,12930,12930,12930,12930,0
|
|
20230724,195000,433126100,12930,12930,12930,12930,0
|
|
20230724,194900,433126100,12930,12930,12930,12930,0
|
|
20230724,194800,433126100,12930,12930,12930,12930,0
|
|
20230724,194700,433126100,12930,12930,12930,12930,0
|
|
20230724,194600,433126100,12930,12930,12930,12930,0
|
|
20230724,194500,433126100,12930,12930,12930,12930,225
|
|
20230724,194400,433126100,12930,12930,12930,12930,0
|
|
20230724,194300,433126100,12930,12930,12930,12930,0
|
|
20230724,194200,433126100,12930,12930,12930,12930,0
|
|
20230724,194100,433126100,12930,12930,12930,12930,0
|
|
20230724,194000,433126100,12930,12930,12930,12930,0
|
|
20230724,193900,433126100,12930,12930,12930,12930,0
|
|
20230724,193800,433126100,12930,12930,12930,12930,0
|
|
20230724,193700,433126100,12930,12930,12930,12930,0
|
|
20230724,193600,433126100,12930,12930,12930,12930,0
|
|
20230724,193500,433126100,12930,12930,12930,12930,0
|
|
20230724,193400,433126100,12930,12930,12930,12930,0
|
|
20230724,193300,433126100,12930,12930,12930,12930,0
|
|
20230724,193200,433126100,12930,12930,12930,12930,0
|
|
20230724,193100,433126100,12930,12930,12930,12930,0
|
|
20230724,193000,433126100,12930,12930,12930,12930,0
|
|
20230724,192900,433126100,12930,12930,12930,12930,0
|
|
20230724,192800,433126100,12930,12930,12930,12930,0
|
|
20230724,192700,433126100,12930,12930,12930,12930,0
|
|
20230724,192600,433126100,12930,12930,12930,12930,0
|
|
20230724,192500,433126100,12930,12930,12930,12930,0
|
|
20230724,192400,433126100,12930,12930,12930,12930,0
|
|
20230724,192300,433126100,12930,12930,12930,12930,0
|
|
20230724,192200,433126100,12930,12930,12930,12930,0
|
|
20230724,192100,433126100,12930,12930,12930,12930,0
|
|
20230724,192000,433126100,12930,12930,12930,12930,0
|
|
20230724,191900,433126100,12930,12930,12930,12930,0
|
|
20230724,191800,433126100,12930,12930,12930,12930,0
|
|
20230724,191700,433126100,12930,12930,12930,12930,0
|
|
20230724,191600,433126100,12930,12930,12930,12930,0
|
|
20230724,191500,433126100,12930,12930,12930,12930,225
|
|
20230724,191400,433126100,12930,12930,12930,12930,0
|
|
20230724,191300,433126100,12930,12930,12930,12930,0
|
|
20230724,191200,433126100,12930,12930,12930,12930,0
|
|
20230724,191100,433126100,12930,12930,12930,12930,0
|
|
20230724,191000,433126100,12930,12930,12930,12930,0
|
|
20230724,190900,433126100,12930,12930,12930,12930,0
|
|
20230724,190800,433126100,12930,12930,12930,12930,0
|
|
20230724,190700,433126100,12930,12930,12930,12930,0
|
|
20230724,190600,433126100,12930,12930,12930,12930,0
|
|
20230724,190500,433126100,12930,12930,12930,12930,0
|
|
20230724,190400,433126100,12930,12930,12930,12930,0
|
|
20230724,190300,433126100,12930,12930,12930,12930,0
|
|
20230724,190200,433126100,12930,12930,12930,12930,0
|
|
20230724,190100,433126100,12930,12930,12930,12930,0
|
|
20230724,190000,433126100,12930,12930,12930,12930,0
|
|
20230724,185900,433126100,12930,12930,12930,12930,0
|
|
20230724,185800,433126100,12930,12930,12930,12930,0
|
|
20230724,185700,433126100,12930,12930,12930,12930,0
|
|
20230724,185600,433126100,12930,12930,12930,12930,0
|
|
20230724,185500,433126100,12930,12930,12930,12930,0
|
|
20230724,185400,433126100,12930,12930,12930,12930,0
|
|
20230724,185300,433126100,12930,12930,12930,12930,0
|
|
20230724,185200,433126100,12930,12930,12930,12930,0
|
|
20230724,185100,433126100,12930,12930,12930,12930,0
|
|
20230724,185000,433126100,12930,12930,12930,12930,0
|
|
20230724,184900,433126100,12930,12930,12930,12930,0
|
|
20230724,184800,433126100,12930,12930,12930,12930,0
|
|
20230724,184700,433126100,12930,12930,12930,12930,0
|
|
20230724,184600,433126100,12930,12930,12930,12930,0
|
|
20230724,184500,433126100,12930,12930,12930,12930,225
|
|
20230724,184400,433126100,12930,12930,12930,12930,0
|
|
20230724,184300,433126100,12930,12930,12930,12930,0
|
|
20230724,184200,433126100,12930,12930,12930,12930,0
|
|
20230724,184100,433126100,12930,12930,12930,12930,0
|
|
20230724,184000,433126100,12930,12930,12930,12930,0
|
|
20230724,183900,433126100,12930,12930,12930,12930,0
|
|
20230724,183800,433126100,12930,12930,12930,12930,0
|
|
20230724,183700,433126100,12930,12930,12930,12930,0
|
|
20230724,183600,433126100,12930,12930,12930,12930,0
|
|
20230724,183500,433126100,12930,12930,12930,12930,0
|
|
20230724,183400,433126100,12930,12930,12930,12930,0
|
|
20230724,183300,433126100,12930,12930,12930,12930,0
|
|
20230724,183200,433126100,12930,12930,12930,12930,0
|
|
20230724,183100,433126100,12930,12930,12930,12930,0
|
|
20230724,183000,433126100,12930,12930,12930,12930,0
|
|
20230724,182900,433126100,12930,12930,12930,12930,0
|
|
20230724,182800,433126100,12930,12930,12930,12930,0
|
|
20230724,182700,433126100,12930,12930,12930,12930,0
|
|
20230724,182600,433126100,12930,12930,12930,12930,0
|
|
20230724,182500,433126100,12930,12930,12930,12930,0
|
|
20230724,182400,433126100,12930,12930,12930,12930,0
|
|
20230724,182300,433126100,12930,12930,12930,12930,0
|
|
20230724,182200,433126100,12930,12930,12930,12930,0
|
|
20230724,182100,433126100,12930,12930,12930,12930,0
|
|
20230724,182000,433126100,12930,12930,12930,12930,0
|
|
20230724,181900,433126100,12930,12930,12930,12930,0
|
|
20230724,181800,433126100,12930,12930,12930,12930,0
|
|
20230724,181700,433126100,12930,12930,12930,12930,0
|
|
20230724,181600,433126100,12930,12930,12930,12930,0
|
|
20230724,181500,433126100,12930,12930,12930,12930,225
|
|
20230724,181400,433126100,12930,12930,12930,12930,0
|
|
20230724,181300,433126100,12930,12930,12930,12930,0
|
|
20230724,181200,433126100,12930,12930,12930,12930,0
|
|
20230724,181100,433126100,12930,12930,12930,12930,0
|
|
20230724,181000,433126100,12930,12930,12930,12930,0
|
|
20230724,180900,433126100,12930,12930,12930,12930,0
|
|
20230724,180800,433126100,12930,12930,12930,12930,0
|
|
20230724,180700,433126100,12930,12930,12930,12930,0
|
|
20230724,180600,433126100,12930,12930,12930,12930,0
|
|
20230724,180500,433126100,12930,12930,12930,12930,0
|
|
20230724,180400,433126100,12930,12930,12930,12930,0
|
|
20230724,180300,433126100,12930,12930,12930,12930,0
|
|
20230724,180200,433126100,12930,12930,12930,12930,0
|
|
20230724,180100,433126100,12930,12930,12930,12930,0
|
|
20230724,180000,433126100,12930,12930,12930,12930,0
|
|
20230724,175900,433126100,12930,12930,12930,12930,0
|
|
20230724,175800,433126100,12930,12930,12930,12930,0
|
|
20230724,175700,433126100,12930,12930,12930,12930,0
|
|
20230724,175600,433126100,12930,12930,12930,12930,0
|
|
20230724,175500,433126100,12930,12930,12930,12930,0
|
|
20230724,175400,433126100,12930,12930,12930,12930,0
|
|
20230724,175300,433126100,12930,12930,12930,12930,0
|
|
20230724,175200,433126100,12930,12930,12930,12930,0
|
|
20230724,175100,433126100,12930,12930,12930,12930,0
|
|
20230724,175000,433126100,12930,12930,12930,12930,0
|
|
20230724,174900,433126100,12930,12930,12930,12930,0
|
|
20230724,174800,433126100,12930,12930,12930,12930,0
|
|
20230724,174700,433126100,12930,12930,12930,12930,0
|
|
20230724,174600,433126100,12930,12930,12930,12930,0
|
|
20230724,174500,433126100,12930,12930,12930,12930,225
|
|
20230724,174400,433126100,12930,12930,12930,12930,0
|
|
20230724,174300,433126100,12930,12930,12930,12930,0
|
|
20230724,174200,433126100,12930,12930,12930,12930,0
|
|
20230724,174100,433126100,12930,12930,12930,12930,0
|
|
20230724,174000,433126100,12930,12930,12930,12930,0
|
|
20230724,173900,433126100,12930,12930,12930,12930,0
|
|
20230724,173800,433126100,12930,12930,12930,12930,0
|
|
20230724,173700,433126100,12930,12930,12930,12930,0
|
|
20230724,173600,433126100,12930,12930,12930,12930,0
|
|
20230724,173500,433126100,12930,12930,12930,12930,0
|
|
20230724,173400,433126100,12930,12930,12930,12930,0
|
|
20230724,173300,433126100,12930,12930,12930,12930,0
|
|
20230724,173200,433126100,12930,12930,12930,12930,0
|
|
20230724,173100,433126100,12930,12930,12930,12930,0
|
|
20230724,173000,433126100,12930,12930,12930,12930,0
|
|
20230724,172900,433126100,12930,12930,12930,12930,0
|
|
20230724,172800,433126100,12930,12930,12930,12930,0
|
|
20230724,172700,433126100,12930,12930,12930,12930,0
|
|
20230724,172600,433126100,12930,12930,12930,12930,0
|
|
20230724,172500,433126100,12930,12930,12930,12930,0
|
|
20230724,172400,433126100,12930,12930,12930,12930,0
|
|
20230724,172300,433126100,12930,12930,12930,12930,0
|
|
20230724,172200,433126100,12930,12930,12930,12930,0
|
|
20230724,172100,433126100,12930,12930,12930,12930,0
|
|
20230724,172000,433126100,12930,12930,12930,12930,0
|
|
20230724,171900,433126100,12930,12930,12930,12930,0
|
|
20230724,171800,433126100,12930,12930,12930,12930,0
|
|
20230724,171700,433126100,12930,12930,12930,12930,0
|
|
20230724,171600,433126100,12930,12930,12930,12930,0
|
|
20230724,171500,433126100,12930,12930,12930,12930,225
|
|
20230724,171400,433126100,12930,12930,12930,12930,0
|
|
20230724,171300,433126100,12930,12930,12930,12930,0
|
|
20230724,171200,433126100,12930,12930,12930,12930,0
|
|
20230724,171100,433126100,12930,12930,12930,12930,0
|
|
20230724,171000,433126100,12930,12930,12930,12930,0
|
|
20230724,170900,433126100,12930,12930,12930,12930,0
|
|
20230724,170800,433126100,12930,12930,12930,12930,0
|
|
20230724,170700,433126100,12930,12930,12930,12930,0
|
|
20230724,170600,433126100,12930,12930,12930,12930,0
|
|
20230724,170500,433126100,12930,12930,12930,12930,0
|
|
20230724,170400,433126100,12930,12930,12930,12930,0
|
|
20230724,170300,433126100,12930,12930,12930,12930,0
|
|
20230724,170200,433126100,12930,12930,12930,12930,0
|
|
20230724,170100,433126100,12930,12930,12930,12930,0
|
|
20230724,170000,433126100,12930,12930,12930,12930,0
|
|
20230724,165900,433126100,12930,12930,12930,12930,0
|
|
20230724,165800,433126100,12930,12930,12930,12930,0
|
|
20230724,165700,433126100,12930,12930,12930,12930,0
|
|
20230724,165600,433126100,12930,12930,12930,12930,0
|
|
20230724,165500,433126100,12930,12930,12930,12930,0
|
|
20230724,165400,433126100,12930,12930,12930,12930,0
|
|
20230724,165300,433126100,12930,12930,12930,12930,0
|
|
20230724,165200,433126100,12930,12930,12930,12930,0
|
|
20230724,165100,433126100,12930,12930,12930,12930,0
|
|
20230724,165000,433126100,12930,12930,12930,12930,0
|
|
20230724,164900,433126100,12930,12930,12930,12930,0
|
|
20230724,164800,433126100,12930,12930,12930,12930,0
|
|
20230724,164700,433126100,12930,12930,12930,12930,0
|
|
20230724,164600,433126100,12930,12930,12930,12930,0
|
|
20230724,164500,433126100,12930,12930,12930,12930,225
|
|
20230724,164400,433126100,12930,12930,12930,12930,0
|
|
20230724,164300,433126100,12930,12930,12930,12930,0
|
|
20230724,164200,433126100,12930,12930,12930,12930,0
|
|
20230724,164100,433126100,12930,12930,12930,12930,0
|
|
20230724,164000,433126100,12930,12930,12930,12930,0
|
|
20230724,163900,433126100,12930,12930,12930,12930,0
|
|
20230724,163800,433126100,12930,12930,12930,12930,0
|
|
20230724,163700,433126100,12930,12930,12930,12930,0
|
|
20230724,163600,433126100,12930,12930,12930,12930,0
|
|
20230724,163500,433126100,12930,12930,12930,12930,0
|
|
20230724,163400,433126100,12930,12930,12930,12930,0
|
|
20230724,163300,433126100,12930,12930,12930,12930,0
|
|
20230724,163200,433126100,12930,12930,12930,12930,0
|
|
20230724,163100,433126100,12930,12930,12930,12930,0
|
|
20230724,163000,433126100,12930,12930,12930,12930,0
|
|
20230724,162900,433126100,12930,12930,12930,12930,0
|
|
20230724,162800,433126100,12930,12930,12930,12930,0
|
|
20230724,162700,433126100,12930,12930,12930,12930,0
|
|
20230724,162600,433126100,12930,12930,12930,12930,0
|
|
20230724,162500,433126100,12930,12930,12930,12930,0
|
|
20230724,162400,433126100,12930,12930,12930,12930,0
|
|
20230724,162300,433126100,12930,12930,12930,12930,0
|
|
20230724,162200,433126100,12930,12930,12930,12930,0
|
|
20230724,162100,433126100,12930,12930,12930,12930,0
|
|
20230724,162000,433126100,12930,12930,12930,12930,0
|
|
20230724,161900,433126100,12930,12930,12930,12930,0
|
|
20230724,161800,433126100,12930,12930,12930,12930,0
|
|
20230724,161700,433126100,12930,12930,12930,12930,0
|
|
20230724,161600,433126100,12930,12930,12930,12930,0
|
|
20230724,161500,433126100,12930,12930,12930,12930,225
|
|
20230724,161400,433126100,12930,12930,12930,12930,0
|
|
20230724,161300,433126100,12930,12930,12930,12930,0
|
|
20230724,161200,433126100,12930,12930,12930,12930,0
|
|
20230724,161100,433126100,12930,12930,12930,12930,0
|
|
20230724,161000,433126100,12930,12930,12930,12930,0
|
|
20230724,160900,433126100,12930,12930,12930,12930,0
|
|
20230724,160800,433126100,12930,12930,12930,12930,0
|
|
20230724,160700,433126100,12930,12930,12930,12930,0
|
|
20230724,160600,433126100,12930,12930,12930,12930,0
|
|
20230724,160500,433126100,12930,12930,12930,12930,0
|
|
20230724,160400,433126100,12930,12930,12930,12930,0
|
|
20230724,160300,433126100,12930,12930,12930,12930,0
|
|
20230724,160200,433126100,12930,12930,12930,12930,0
|
|
20230724,160100,433126100,12930,12930,12930,12930,0
|
|
20230724,160000,433126100,12930,12930,12930,12930,0
|
|
20230724,155900,433126100,12930,12930,12930,12930,0
|
|
20230724,155800,433126100,12930,12930,12930,12930,0
|
|
20230724,155700,433126100,12930,12930,12930,12930,0
|
|
20230724,155600,433126100,12930,12930,12930,12930,0
|
|
20230724,155500,433126100,12930,12930,12930,12930,0
|
|
20230724,155400,433126100,12930,12930,12930,12930,0
|
|
20230724,155300,433126100,12930,12930,12930,12930,0
|
|
20230724,155200,433126100,12930,12930,12930,12930,0
|
|
20230724,155100,433126100,12930,12930,12930,12930,0
|
|
20230724,155000,433126100,12930,12930,12930,12930,0
|
|
20230724,154900,433126100,12930,12930,12930,12930,0
|
|
20230724,154800,433126100,12930,12930,12930,12930,0
|
|
20230724,154700,433126100,12930,12930,12930,12930,0
|
|
20230724,154600,433126100,12930,12930,12930,12930,0
|
|
20230724,154500,433126100,12930,12930,12930,12930,225
|
|
20230724,154400,433126100,12930,12930,12930,12930,0
|
|
20230724,154300,433126100,12930,12930,12930,12930,0
|
|
20230724,154200,433126100,12930,12930,12930,12930,0
|
|
20230724,154100,433126100,12930,12930,12930,12930,0
|
|
20230724,154000,433126100,12930,12930,12930,12930,0
|
|
20230724,153900,433126100,12930,12930,12930,12930,0
|
|
20230724,153800,433126100,12930,12930,12930,12930,0
|
|
20230724,153700,433126100,12930,12930,12930,12930,0
|
|
20230724,153600,433126100,12930,12930,12930,12930,0
|
|
20230724,153500,433126100,12930,12930,12930,12930,0
|
|
20230724,153400,433126100,12930,12930,12930,12930,0
|
|
20230724,153300,433126100,12930,12930,12930,12930,0
|
|
20230724,153200,433126100,12930,12930,12930,12930,0
|
|
20230724,153100,433126100,12930,12930,12930,12930,0
|
|
20230724,153000,433126100,12930,12930,12930,12930,225
|
|
20230724,152900,430216850,12870,12870,12870,12870,0
|
|
20230724,152800,430216850,12870,12870,12870,12870,0
|
|
20230724,152700,430216850,12870,12870,12870,12870,0
|
|
20230724,152600,430216850,12870,12870,12870,12870,0
|
|
20230724,152500,430216850,12870,12870,12870,12870,0
|
|
20230724,152400,430216850,12870,12870,12870,12870,0
|
|
20230724,152300,430216850,12870,12870,12870,12870,0
|
|
20230724,152200,430216850,12870,12870,12870,12870,0
|
|
20230724,152100,430216850,12870,12870,12870,12870,0
|
|
20230724,152000,430216850,12870,12870,12870,12870,0
|
|
20230724,151900,430216850,12870,12930,12930,12870,23
|
|
20230724,151800,429920720,12930,12930,12930,12930,4
|
|
20230724,151700,429869000,12930,12920,12930,12870,29
|
|
20230724,151600,429495040,12930,12930,12930,12930,0
|
|
20230724,151500,429495040,12930,12930,12930,12930,0
|
|
20230724,151400,429495040,12930,12930,12930,12930,0
|
|
20230724,151300,429495040,12930,12930,12930,12930,0
|
|
20230724,151200,429495040,12930,12930,12930,12930,10
|
|
20230724,151100,429365740,12870,12870,12870,12870,0
|
|
20230724,151000,429365740,12870,12870,12870,12870,16
|
|
20230724,150900,429159820,12880,12880,12880,12880,10
|
|
20230724,150800,429031020,12880,12880,12880,12880,1
|
|
20230724,150700,429018140,12930,12930,12930,12930,0
|
|
20230724,150600,429018140,12930,12870,12930,12870,11
|
|
20230724,150500,428876250,12930,12930,12930,12930,0
|
|
20230724,150400,428876250,12930,12870,12930,12870,4
|
|
20230724,150300,428824650,12870,12870,12870,12870,237
|
|
20230724,150200,425774460,12940,12940,12940,12940,77
|
|
20230724,150100,424778080,12940,12940,12940,12940,0
|
|
20230724,150000,424778080,12940,12880,12940,12860,595
|
|
20230724,145900,417121300,12880,12880,12880,12880,15
|
|
20230724,145800,416928100,12930,12930,12930,12930,0
|
|
20230724,145700,416928100,12930,12890,12930,12880,566
|
|
20230724,145600,409620910,12930,12930,12930,12930,0
|
|
20230724,145500,409620910,12930,12880,12930,12880,210
|
|
20230724,145400,406915870,12930,12890,12930,12880,23
|
|
20230724,145300,406619390,12890,12880,12890,12880,130
|
|
20230724,145200,404943740,12880,12880,12880,12880,0
|
|
20230724,145100,404943740,12880,12880,12880,12880,370
|
|
20230724,145000,400178140,12890,12890,12890,12890,0
|
|
20230724,144900,400178140,12890,12890,12890,12890,1
|
|
20230724,144800,400165250,12890,12890,12890,12890,53
|
|
20230724,144700,399482080,12890,12890,12890,12880,132
|
|
20230724,144600,397781800,12890,12910,12910,12890,165
|
|
20230724,144500,395654230,12920,12920,12920,12920,1
|
|
20230724,144400,395641310,12920,12920,12920,12920,25
|
|
20230724,144300,395318310,12920,12920,12920,12920,216
|
|
20230724,144200,392527590,12920,12920,12920,12920,10
|
|
20230724,144100,392398390,12910,12910,12910,12910,0
|
|
20230724,144000,392398390,12910,12910,12910,12910,1
|
|
20230724,143900,392385480,12920,12920,12920,12920,77
|
|
20230724,143800,391390640,12920,12920,12920,12920,4
|
|
20230724,143700,391338960,12900,12900,12900,12900,0
|
|
20230724,143600,391338960,12900,12900,12900,12900,15
|
|
20230724,143500,391145460,12900,12900,12900,12900,0
|
|
20230724,143400,391145460,12900,12900,12900,12900,0
|
|
20230724,143300,391145460,12900,12900,12900,12900,0
|
|
20230724,143200,391145460,12900,12900,12900,12900,51
|
|
20230724,143100,390487560,12900,12900,12900,12900,39
|
|
20230724,143000,389984460,12930,12930,12930,12930,0
|
|
20230724,142900,389984460,12930,12900,12930,12900,10
|
|
20230724,142800,389855320,12900,12900,12900,12900,0
|
|
20230724,142700,389855320,12900,12900,12900,12900,13
|
|
20230724,142600,389687620,12900,12900,12900,12900,31
|
|
20230724,142500,389287720,12900,12890,12900,12890,162
|
|
20230724,142400,387197970,12890,12900,12900,12890,23
|
|
20230724,142300,386901280,12900,12900,12900,12900,77
|
|
20230724,142200,385907980,12900,12920,12920,12900,2
|
|
20230724,142100,385882160,12920,12920,12920,12920,329
|
|
20230724,142000,381631480,12900,12920,12920,12900,16
|
|
20230724,141900,381425060,12900,12900,12900,12900,0
|
|
20230724,141800,381425060,12900,12900,12900,12900,642
|
|
20230724,141700,373143260,12900,12900,12900,12900,0
|
|
20230724,141600,373143260,12900,12900,12900,12900,7
|
|
20230724,141500,373052960,12900,12900,12900,12900,30
|
|
20230724,141400,372665960,12900,12900,12900,12900,33
|
|
20230724,141300,372240260,12900,12900,12900,12900,4
|
|
20230724,141200,372188660,12900,12900,12900,12900,1
|
|
20230724,141100,372175760,12900,12900,12900,12900,0
|
|
20230724,141000,372175760,12900,12900,12900,12900,0
|
|
20230724,140900,372175760,12900,12900,12900,12900,0
|
|
20230724,140800,372175760,12900,12900,12900,12900,0
|
|
20230724,140700,372175760,12900,12900,12900,12900,6
|
|
20230724,140600,372098360,12870,12870,12870,12870,145
|
|
20230724,140500,370232210,12870,12870,12870,12870,15
|
|
20230724,140400,370039160,12880,12880,12880,12880,0
|
|
20230724,140300,370039160,12880,12880,12880,12880,0
|
|
20230724,140200,370039160,12880,12880,12880,12880,25
|
|
20230724,140100,369717160,12900,12900,12900,12900,0
|
|
20230724,140000,369717160,12900,12900,12900,12900,0
|
|
20230724,135900,369717160,12900,12900,12900,12900,0
|
|
20230724,135800,369717160,12900,12900,12900,12900,0
|
|
20230724,135700,369717160,12900,12870,12900,12870,10
|
|
20230724,135600,369588310,12870,12890,12890,12870,500
|
|
20230724,135500,363145380,12900,12900,12900,12900,0
|
|
20230724,135400,363145380,12900,12900,12900,12900,0
|
|
20230724,135300,363145380,12900,12900,12900,12900,2
|
|
20230724,135200,363119580,12900,12890,12900,12890,10
|
|
20230724,135100,362990630,12890,12890,12890,12890,0
|
|
20230724,135000,362990630,12890,12890,12900,12890,22
|
|
20230724,134900,362707000,12900,12900,12900,12900,0
|
|
20230724,134800,362707000,12900,12900,12900,12900,2
|
|
20230724,134700,362681200,12900,12900,12900,12900,0
|
|
20230724,134600,362681200,12900,12900,12900,12900,1
|
|
20230724,134500,362668300,12900,12900,12900,12900,9
|
|
20230724,134400,362552200,12900,12900,12900,12900,0
|
|
20230724,134300,362552200,12900,12900,12900,12900,0
|
|
20230724,134200,362552200,12900,12900,12900,12900,8
|
|
20230724,134100,362449000,12910,12910,12910,12910,0
|
|
20230724,134000,362449000,12910,12910,12910,12910,0
|
|
20230724,133900,362449000,12910,12870,12910,12870,4
|
|
20230724,133800,362397440,12860,12860,12860,12860,0
|
|
20230724,133700,362397440,12860,12860,12860,12860,0
|
|
20230724,133600,362397440,12860,12860,12860,12860,11
|
|
20230724,133500,362255980,12860,12890,12890,12860,200
|
|
20230724,133400,359680550,12910,12910,12910,12910,1
|
|
20230724,133300,359667640,12880,12890,12890,12880,15
|
|
20230724,133200,359474420,12880,12880,12880,12880,18
|
|
20230724,133100,359242580,12910,12910,12910,12910,0
|
|
20230724,133000,359242580,12910,12910,12910,12910,2
|
|
20230724,132900,359216760,12910,12910,12910,12910,8
|
|
20230724,132800,359113480,12910,12910,12910,12910,0
|
|
20230724,132700,359113480,12910,12910,12910,12910,0
|
|
20230724,132600,359113480,12910,12910,12910,12910,7
|
|
20230724,132500,359023110,12870,12870,12870,12870,0
|
|
20230724,132400,359023110,12870,12890,12890,12870,180
|
|
20230724,132300,356704860,12910,12880,12910,12880,10
|
|
20230724,132200,356575910,12880,12890,12910,12880,48
|
|
20230724,132100,355957290,12910,12910,12910,12910,2
|
|
20230724,132000,355931470,12910,12910,12910,12910,1
|
|
20230724,131900,355918560,12910,12910,12910,12910,0
|
|
20230724,131800,355918560,12910,12910,12910,12910,1
|
|
20230724,131700,355905650,12920,12920,12920,12920,0
|
|
20230724,131600,355905650,12920,12920,12920,12920,0
|
|
20230724,131500,355905650,12920,12920,12920,12920,0
|
|
20230724,131400,355905650,12920,12920,12920,12920,0
|
|
20230724,131300,355905650,12920,12920,12920,12920,9
|
|
20230724,131200,355789370,12920,12920,12920,12920,15
|
|
20230724,131100,355595570,12930,12930,12930,12930,0
|
|
20230724,131000,355595570,12930,12930,12930,12930,0
|
|
20230724,130900,355595570,12930,12930,12930,12930,0
|
|
20230724,130800,355595570,12930,12930,12930,12930,0
|
|
20230724,130700,355595570,12930,12930,12930,12930,0
|
|
20230724,130600,355595570,12930,12930,12930,12930,16
|
|
20230724,130500,355388690,12930,12930,12930,12930,0
|
|
20230724,130400,355388690,12930,12930,12930,12930,3
|
|
20230724,130300,355349900,12930,12930,12930,12930,83
|
|
20230724,130200,354276710,12930,12930,12930,12930,0
|
|
20230724,130100,354276710,12930,12920,12930,12920,84
|
|
20230724,130000,353190600,12920,12920,12920,12920,16
|
|
20230724,125900,352983880,12920,12920,12920,12920,9
|
|
20230724,125800,352867600,12860,12860,12860,12860,0
|
|
20230724,125700,352867600,12860,12860,12860,12860,0
|
|
20230724,125600,352867600,12860,12860,12860,12860,0
|
|
20230724,125500,352867600,12860,12860,12860,12860,0
|
|
20230724,125400,352867600,12860,12860,12860,12860,0
|
|
20230724,125300,352867600,12860,12860,12860,12860,5
|
|
20230724,125200,352803300,12860,12860,12860,12860,95
|
|
20230724,125100,351581600,12860,12860,12860,12860,20
|
|
20230724,125000,351324400,12860,12860,12860,12860,0
|
|
20230724,124900,351324400,12860,12900,12900,12860,617
|
|
20230724,124800,343388460,12900,12900,12900,12900,4
|
|
20230724,124700,343336860,12930,12930,12930,12930,3
|
|
20230724,124600,343298070,12860,12860,12860,12860,18
|
|
20230724,124500,343066590,12860,12860,12860,12860,0
|
|
20230724,124400,343066590,12860,12860,12860,12860,314
|
|
20230724,124300,339028550,12860,12880,12880,12860,598
|
|
20230724,124200,331334880,12880,12880,12880,12880,0
|
|
20230724,124100,331334880,12880,12890,12890,12880,100
|
|
20230724,124000,330046860,12870,12870,12870,12870,0
|
|
20230724,123900,330046860,12870,12880,12880,12870,100
|
|
20230724,123800,328759360,12870,12870,12880,12870,134
|
|
20230724,123700,327034580,12870,12870,12870,12870,15
|
|
20230724,123600,326841530,12870,12880,12880,12870,79
|
|
20230724,123500,325824600,12870,12870,12870,12870,0
|
|
20230724,123400,325824600,12870,12870,12870,12870,0
|
|
20230724,123300,325824600,12870,12870,12870,12870,1
|
|
20230724,123200,325811730,12870,12870,12870,12870,300
|
|
20230724,123100,321950730,12870,12870,12870,12870,0
|
|
20230724,123000,321950730,12870,12880,12880,12870,300
|
|
20230724,122900,318089630,12870,12870,12870,12870,1
|
|
20230724,122800,318076760,12860,12920,12920,12860,1375
|
|
20230724,122700,300348980,12930,12930,12930,12930,1
|
|
20230724,122600,300336050,12930,12930,12930,12930,1
|
|
20230724,122500,300323120,12930,12930,12930,12930,0
|
|
20230724,122400,300323120,12930,12930,12930,12930,162
|
|
20230724,122300,298228460,12920,12920,12920,12920,170
|
|
20230724,122200,296032060,12930,12930,12930,12930,2
|
|
20230724,122100,296006200,12930,12930,12930,12930,1
|
|
20230724,122000,295993270,12930,12930,12930,12930,12
|
|
20230724,121900,295838110,12930,12930,12930,12930,2
|
|
20230724,121800,295812250,12930,12940,12940,12930,78
|
|
20230724,121700,294803680,12930,12930,12930,12930,0
|
|
20230724,121600,294803680,12930,12940,12940,12930,78
|
|
20230724,121500,293794730,12940,12940,12940,12940,22
|
|
20230724,121400,293510050,12940,12940,12940,12940,77
|
|
20230724,121300,292513670,12940,12940,12940,12940,77
|
|
20230724,121200,291517290,12940,12940,12940,12940,0
|
|
20230724,121100,291517290,12940,12940,12940,12940,0
|
|
20230724,121000,291517290,12940,12940,12940,12940,124
|
|
20230724,120900,289912730,12940,12940,12940,12940,0
|
|
20230724,120800,289912730,12940,12940,12940,12940,0
|
|
20230724,120700,289912730,12940,12940,12940,12940,1
|
|
20230724,120600,289899790,12920,12920,12920,12920,0
|
|
20230724,120500,289899790,12920,12920,12920,12920,0
|
|
20230724,120400,289899790,12920,12920,12920,12920,0
|
|
20230724,120300,289899790,12920,12920,12920,12920,0
|
|
20230724,120200,289899790,12920,12920,12920,12920,0
|
|
20230724,120100,289899790,12920,12940,12940,12920,372
|
|
20230724,120000,285091840,12940,12940,12940,12940,7
|
|
20230724,115900,285001260,12950,12950,12950,12950,77
|
|
20230724,115800,284004110,12940,12940,12940,12940,0
|
|
20230724,115700,284004110,12940,12940,12940,12940,0
|
|
20230724,115600,284004110,12940,12940,12940,12940,5
|
|
20230724,115500,283939410,12940,12940,12940,12940,1
|
|
20230724,115400,283926470,12950,12950,12950,12950,0
|
|
20230724,115300,283926470,12950,12920,12950,12920,21
|
|
20230724,115200,283655000,12950,12950,12950,12950,0
|
|
20230724,115100,283655000,12950,12950,12950,12910,201
|
|
20230724,115000,281057480,12950,12950,12950,12950,0
|
|
20230724,114900,281057480,12950,12950,12950,12950,177
|
|
20230724,114800,278765330,12960,12980,12980,12960,1086
|
|
20230724,114700,264685300,12980,12980,13010,12980,5
|
|
20230724,114600,264620340,12980,13000,13000,12980,627
|
|
20230724,114500,256478900,13000,13000,13000,13000,7
|
|
20230724,114400,256387900,13000,13000,13000,13000,645
|
|
20230724,114300,248002900,13000,13020,13020,13000,111
|
|
20230724,114200,246557900,13010,13010,13010,13010,0
|
|
20230724,114100,246557900,13010,13010,13010,13010,745
|
|
20230724,114000,236865450,13010,13010,13010,13010,69
|
|
20230724,113900,235967760,13020,13020,13020,13020,0
|
|
20230724,113800,235967760,13020,13020,13020,13020,2
|
|
20230724,113700,235941720,13020,13020,13020,13020,5
|
|
20230724,113600,235876620,13020,13020,13020,13020,0
|
|
20230724,113500,235876620,13020,13020,13020,13020,0
|
|
20230724,113400,235876620,13020,13020,13020,13020,235
|
|
20230724,113300,232816920,13090,13090,13090,13090,1
|
|
20230724,113200,232803830,13090,13090,13090,13090,0
|
|
20230724,113100,232803830,13090,13090,13090,13090,0
|
|
20230724,113000,232803830,13090,13010,13090,13010,302
|
|
20230724,112900,228874650,13090,13090,13090,13090,0
|
|
20230724,112800,228874650,13090,13140,13140,13000,503
|
|
20230724,112700,222333520,13010,13010,13010,13010,0
|
|
20230724,112600,222333520,13010,13010,13010,13010,0
|
|
20230724,112500,222333520,13010,13010,13010,13010,0
|
|
20230724,112400,222333520,13010,13030,13030,13010,200
|
|
20230724,112300,219729630,13010,13010,13010,13010,0
|
|
20230724,112200,219729630,13010,13010,13010,13010,0
|
|
20230724,112100,219729630,13010,13010,13010,13010,0
|
|
20230724,112000,219729630,13010,13010,13010,13010,0
|
|
20230724,111900,219729630,13010,13010,13010,13010,0
|
|
20230724,111800,219729630,13010,13010,13010,13010,0
|
|
20230724,111700,219729630,13010,13070,13150,13010,300
|
|
20230724,111600,215808210,13000,13000,13000,13000,195
|
|
20230724,111500,213273210,13000,13000,13000,13000,16
|
|
20230724,111400,213065210,13000,13000,13000,13000,5
|
|
20230724,111300,213000210,13000,13000,13000,13000,387
|
|
20230724,111200,207969210,13000,13020,13020,13000,30
|
|
20230724,111100,207579180,13000,13000,13000,13000,0
|
|
20230724,111000,207579180,13000,13000,13000,13000,0
|
|
20230724,110900,207579180,13000,13030,13030,13000,488
|
|
20230724,110800,201232250,13010,13010,13010,13010,0
|
|
20230724,110700,201232250,13010,13040,13040,13010,1216
|
|
20230724,110600,185406660,13040,13040,13040,13040,0
|
|
20230724,110500,185406660,13040,13050,13050,13040,55
|
|
20230724,110400,184689170,13050,13050,13050,13050,0
|
|
20230724,110300,184689170,13050,13110,13110,13050,721
|
|
20230724,110200,175276420,13110,13110,13110,13110,0
|
|
20230724,110100,175276420,13110,13100,13110,13100,2
|
|
20230724,110000,175250210,13090,13090,13090,13090,0
|
|
20230724,105900,175250210,13090,13090,13090,13090,18
|
|
20230724,105800,175014590,13080,13080,13080,13080,0
|
|
20230724,105700,175014590,13080,13080,13080,13080,0
|
|
20230724,105600,175014590,13080,13080,13080,13080,0
|
|
20230724,105500,175014590,13080,13070,13080,13070,2
|
|
20230724,105400,174988440,13070,13070,13070,13070,1
|
|
20230724,105300,174975370,13090,13090,13090,13080,289
|
|
20230724,105200,171193240,13090,13090,13090,13090,0
|
|
20230724,105100,171193240,13090,13090,13090,13090,0
|
|
20230724,105000,171193240,13090,13100,13100,13090,74
|
|
20230724,104900,170224480,13100,13100,13100,13100,0
|
|
20230724,104800,170224480,13100,13100,13100,13100,10
|
|
20230724,104700,170093480,13100,13100,13100,13100,22
|
|
20230724,104600,169805280,13130,13130,13130,13130,2
|
|
20230724,104500,169779020,13170,13170,13170,13170,0
|
|
20230724,104400,169779020,13170,13170,13170,13170,0
|
|
20230724,104300,169779020,13170,13170,13170,13170,0
|
|
20230724,104200,169779020,13170,13170,13170,13170,0
|
|
20230724,104100,169779020,13170,13170,13170,13170,1
|
|
20230724,104000,169765850,13170,13170,13170,13170,3
|
|
20230724,103900,169726340,13140,13140,13140,13140,0
|
|
20230724,103800,169726340,13140,13140,13140,13140,0
|
|
20230724,103700,169726340,13140,13170,13170,13140,5
|
|
20230724,103600,169660580,13170,13170,13170,13170,1
|
|
20230724,103500,169647410,13170,13170,13170,13170,1
|
|
20230724,103400,169634240,13170,13170,13170,13170,1
|
|
20230724,103300,169621070,13170,13170,13170,13170,1
|
|
20230724,103200,169607900,13150,13150,13150,13150,0
|
|
20230724,103100,169607900,13150,13150,13150,13150,0
|
|
20230724,103000,169607900,13150,13100,13150,13100,2
|
|
20230724,102900,169581650,13090,13090,13090,13090,80
|
|
20230724,102800,168534450,13170,13170,13170,13170,0
|
|
20230724,102700,168534450,13170,13170,13170,13170,0
|
|
20230724,102600,168534450,13170,13170,13170,13170,1
|
|
20230724,102500,168521280,13170,13170,13170,13170,0
|
|
20230724,102400,168521280,13170,13170,13170,13170,0
|
|
20230724,102300,168521280,13170,13170,13170,13170,0
|
|
20230724,102200,168521280,13170,13170,13170,13170,0
|
|
20230724,102100,168521280,13170,13240,13240,13080,1813
|
|
20230724,102000,144777880,13110,13130,13130,13110,101
|
|
20230724,101900,143453550,13130,13130,13130,13130,2
|
|
20230724,101800,143427290,13110,13110,13110,13110,0
|
|
20230724,101700,143427290,13110,13130,13130,13110,3
|
|
20230724,101600,143387920,13130,13130,13130,13130,40
|
|
20230724,101500,142862720,13250,13190,13250,13190,13
|
|
20230724,101400,142691190,13190,13110,13190,13110,65
|
|
20230724,101300,141837040,13190,13150,13190,13150,4
|
|
20230724,101200,141784320,13100,13100,13100,13100,302
|
|
20230724,101100,137828120,13100,13100,13100,13100,1
|
|
20230724,101000,137815020,13110,13110,13110,13110,0
|
|
20230724,100900,137815020,13110,13110,13110,13110,0
|
|
20230724,100800,137815020,13110,13110,13110,13110,0
|
|
20230724,100700,137815020,13110,13110,13110,13110,59
|
|
20230724,100600,137041530,13110,13110,13110,13110,278
|
|
20230724,100500,133396950,13110,13110,13110,13110,14
|
|
20230724,100400,133213410,13110,13120,13120,13110,402
|
|
20230724,100300,127942950,13110,13110,13110,13110,0
|
|
20230724,100200,127942950,13110,13110,13110,13110,0
|
|
20230724,100100,127942950,13110,13110,13110,13110,0
|
|
20230724,100000,127942950,13110,13110,13110,13110,14
|
|
20230724,095900,127759410,13100,13100,13100,13100,0
|
|
20230724,095800,127759410,13100,13100,13100,13100,0
|
|
20230724,095700,127759410,13100,13100,13100,13100,0
|
|
20230724,095600,127759410,13100,13100,13100,13100,0
|
|
20230724,095500,127759410,13100,13100,13100,13100,0
|
|
20230724,095400,127759410,13100,13100,13110,13100,204
|
|
20230724,095300,125086420,13110,13110,13110,13110,70
|
|
20230724,095200,124168720,13140,13130,13140,13130,11
|
|
20230724,095100,124024230,13120,13110,13120,13110,12
|
|
20230724,095000,123866900,13110,13110,13110,13110,21
|
|
20230724,094900,123591590,13100,13110,13110,13100,655
|
|
20230724,094800,115007680,13110,13110,13110,13110,3
|
|
20230724,094700,114968350,13110,13110,13110,13110,679
|
|
20230724,094600,106066660,13120,13130,13130,13120,288
|
|
20230724,094500,102288090,13130,13130,13130,13130,1
|
|
20230724,094400,102274960,13130,13130,13130,13130,35
|
|
20230724,094300,101815410,13140,13140,13140,13140,2
|
|
20230724,094200,101789130,13140,13140,13140,13140,0
|
|
20230724,094100,101789130,13140,13140,13140,13130,858
|
|
20230724,094000,90516620,13140,13150,13150,13140,72
|
|
20230724,093900,89569860,13150,13150,13150,13150,0
|
|
20230724,093800,89569860,13150,13150,13150,13150,0
|
|
20230724,093700,89569860,13150,13150,13150,13150,12
|
|
20230724,093600,89412060,13150,13150,13150,13150,0
|
|
20230724,093500,89412060,13150,13150,13150,13150,140
|
|
20230724,093400,87571060,13150,13160,13160,13150,50
|
|
20230724,093300,86913100,13150,13150,13150,13150,10
|
|
20230724,093200,86781600,13150,13150,13150,13150,51
|
|
20230724,093100,86110950,13150,13170,13170,13150,30
|
|
20230724,093000,85716250,13240,13230,13240,13230,7
|
|
20230724,092900,85623620,13150,13150,13150,13150,0
|
|
20230724,092800,85623620,13150,13240,13240,13150,174
|
|
20230724,092700,83331440,13200,13180,13200,13180,321
|
|
20230724,092600,79094770,13150,13170,13170,13150,113
|
|
20230724,092500,77608540,13170,13170,13170,13170,37
|
|
20230724,092400,77121250,13170,13180,13180,13170,119
|
|
20230724,092300,75552990,13180,13190,13190,13180,3
|
|
20230724,092200,75513440,13190,13190,13190,13190,1
|
|
20230724,092100,75500250,13190,13190,13190,13190,0
|
|
20230724,092000,75500250,13190,13190,13190,13190,870
|
|
20230724,091900,64024950,13190,13190,13190,13190,18
|
|
20230724,091800,63787530,13200,13200,13200,13200,0
|
|
20230724,091700,63787530,13200,13200,13200,13200,0
|
|
20230724,091600,63787530,13200,13240,13240,13200,1176
|
|
20230724,091500,48250720,13240,13240,13240,13240,12
|
|
20230724,091400,48091840,13260,13240,13260,13240,67
|
|
20230724,091300,47204200,13250,13270,13270,13250,59
|
|
20230724,091200,46422240,13270,13270,13270,13270,4
|
|
20230724,091100,46369160,13270,13270,13270,13270,40
|
|
20230724,091000,45838360,13270,13290,13290,13270,990
|
|
20230724,090900,32683320,13290,13300,13300,13290,297
|
|
20230724,090800,28734450,13300,13380,13380,13300,222
|
|
20230724,090700,25778000,13390,13400,13450,13390,101
|
|
20230724,090600,24425110,13400,13440,13440,13400,99
|
|
20230724,090500,23097560,13450,13450,13450,13450,4
|
|
20230724,090400,23043760,13460,13470,13470,13460,79
|
|
20230724,090300,21980400,13470,13470,13470,13470,0
|
|
20230724,090200,21980400,13470,13470,13470,13470,0
|
|
20230724,090100,21980400,13470,13470,13470,13470,12
|
|
20230724,090000,21818760,13460,13620,13620,13460,1602
|