680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,201700,382356160,7080,7080,7080,7080,1136
|
|
20230724,201600,382356160,7080,7080,7080,7080,0
|
|
20230724,201500,382356160,7080,7080,7080,7080,0
|
|
20230724,201400,382356160,7080,7080,7080,7080,0
|
|
20230724,201300,382356160,7080,7080,7080,7080,0
|
|
20230724,201200,382356160,7080,7080,7080,7080,0
|
|
20230724,201100,382356160,7080,7080,7080,7080,0
|
|
20230724,201000,382356160,7080,7080,7080,7080,0
|
|
20230724,200900,382356160,7080,7080,7080,7080,0
|
|
20230724,200800,382356160,7080,7080,7080,7080,0
|
|
20230724,200700,382356160,7080,7080,7080,7080,0
|
|
20230724,200600,382356160,7080,7080,7080,7080,0
|
|
20230724,200500,382356160,7080,7080,7080,7080,0
|
|
20230724,200400,382356160,7080,7080,7080,7080,0
|
|
20230724,200300,382356160,7080,7080,7080,7080,0
|
|
20230724,200200,382356160,7080,7080,7080,7080,0
|
|
20230724,200100,382356160,7080,7080,7080,7080,0
|
|
20230724,200000,382356160,7080,7080,7080,7080,0
|
|
20230724,195900,382356160,7080,7080,7080,7080,0
|
|
20230724,195800,382356160,7080,7080,7080,7080,0
|
|
20230724,195700,382356160,7080,7080,7080,7080,0
|
|
20230724,195600,382356160,7080,7080,7080,7080,0
|
|
20230724,195500,382356160,7080,7080,7080,7080,0
|
|
20230724,195400,382356160,7080,7080,7080,7080,0
|
|
20230724,195300,382356160,7080,7080,7080,7080,0
|
|
20230724,195200,382356160,7080,7080,7080,7080,0
|
|
20230724,195100,382356160,7080,7080,7080,7080,0
|
|
20230724,195000,382356160,7080,7080,7080,7080,0
|
|
20230724,194900,382356160,7080,7080,7080,7080,0
|
|
20230724,194800,382356160,7080,7080,7080,7080,0
|
|
20230724,194700,382356160,7080,7080,7080,7080,1136
|
|
20230724,194600,382356160,7080,7080,7080,7080,0
|
|
20230724,194500,382356160,7080,7080,7080,7080,0
|
|
20230724,194400,382356160,7080,7080,7080,7080,0
|
|
20230724,194300,382356160,7080,7080,7080,7080,0
|
|
20230724,194200,382356160,7080,7080,7080,7080,0
|
|
20230724,194100,382356160,7080,7080,7080,7080,0
|
|
20230724,194000,382356160,7080,7080,7080,7080,0
|
|
20230724,193900,382356160,7080,7080,7080,7080,0
|
|
20230724,193800,382356160,7080,7080,7080,7080,0
|
|
20230724,193700,382356160,7080,7080,7080,7080,0
|
|
20230724,193600,382356160,7080,7080,7080,7080,0
|
|
20230724,193500,382356160,7080,7080,7080,7080,0
|
|
20230724,193400,382356160,7080,7080,7080,7080,0
|
|
20230724,193300,382356160,7080,7080,7080,7080,0
|
|
20230724,193200,382356160,7080,7080,7080,7080,0
|
|
20230724,193100,382356160,7080,7080,7080,7080,0
|
|
20230724,193000,382356160,7080,7080,7080,7080,0
|
|
20230724,192900,382356160,7080,7080,7080,7080,0
|
|
20230724,192800,382356160,7080,7080,7080,7080,0
|
|
20230724,192700,382356160,7080,7080,7080,7080,0
|
|
20230724,192600,382356160,7080,7080,7080,7080,0
|
|
20230724,192500,382356160,7080,7080,7080,7080,0
|
|
20230724,192400,382356160,7080,7080,7080,7080,0
|
|
20230724,192300,382356160,7080,7080,7080,7080,0
|
|
20230724,192200,382356160,7080,7080,7080,7080,0
|
|
20230724,192100,382356160,7080,7080,7080,7080,0
|
|
20230724,192000,382356160,7080,7080,7080,7080,0
|
|
20230724,191900,382356160,7080,7080,7080,7080,0
|
|
20230724,191800,382356160,7080,7080,7080,7080,0
|
|
20230724,191700,382356160,7080,7080,7080,7080,1136
|
|
20230724,191600,382356160,7080,7080,7080,7080,0
|
|
20230724,191500,382356160,7080,7080,7080,7080,0
|
|
20230724,191400,382356160,7080,7080,7080,7080,0
|
|
20230724,191300,382356160,7080,7080,7080,7080,0
|
|
20230724,191200,382356160,7080,7080,7080,7080,0
|
|
20230724,191100,382356160,7080,7080,7080,7080,0
|
|
20230724,191000,382356160,7080,7080,7080,7080,0
|
|
20230724,190900,382356160,7080,7080,7080,7080,0
|
|
20230724,190800,382356160,7080,7080,7080,7080,0
|
|
20230724,190700,382356160,7080,7080,7080,7080,0
|
|
20230724,190600,382356160,7080,7080,7080,7080,0
|
|
20230724,190500,382356160,7080,7080,7080,7080,0
|
|
20230724,190400,382356160,7080,7080,7080,7080,0
|
|
20230724,190300,382356160,7080,7080,7080,7080,0
|
|
20230724,190200,382356160,7080,7080,7080,7080,0
|
|
20230724,190100,382356160,7080,7080,7080,7080,0
|
|
20230724,190000,382356160,7080,7080,7080,7080,0
|
|
20230724,185900,382356160,7080,7080,7080,7080,0
|
|
20230724,185800,382356160,7080,7080,7080,7080,0
|
|
20230724,185700,382356160,7080,7080,7080,7080,0
|
|
20230724,185600,382356160,7080,7080,7080,7080,0
|
|
20230724,185500,382356160,7080,7080,7080,7080,0
|
|
20230724,185400,382356160,7080,7080,7080,7080,0
|
|
20230724,185300,382356160,7080,7080,7080,7080,0
|
|
20230724,185200,382356160,7080,7080,7080,7080,0
|
|
20230724,185100,382356160,7080,7080,7080,7080,0
|
|
20230724,185000,382356160,7080,7080,7080,7080,0
|
|
20230724,184900,382356160,7080,7080,7080,7080,0
|
|
20230724,184800,382356160,7080,7080,7080,7080,0
|
|
20230724,184700,382356160,7080,7080,7080,7080,1136
|
|
20230724,184600,382356160,7080,7080,7080,7080,0
|
|
20230724,184500,382356160,7080,7080,7080,7080,0
|
|
20230724,184400,382356160,7080,7080,7080,7080,0
|
|
20230724,184300,382356160,7080,7080,7080,7080,0
|
|
20230724,184200,382356160,7080,7080,7080,7080,0
|
|
20230724,184100,382356160,7080,7080,7080,7080,0
|
|
20230724,184000,382356160,7080,7080,7080,7080,0
|
|
20230724,183900,382356160,7080,7080,7080,7080,0
|
|
20230724,183800,382356160,7080,7080,7080,7080,0
|
|
20230724,183700,382356160,7080,7080,7080,7080,0
|
|
20230724,183600,382356160,7080,7080,7080,7080,0
|
|
20230724,183500,382356160,7080,7080,7080,7080,0
|
|
20230724,183400,382356160,7080,7080,7080,7080,0
|
|
20230724,183300,382356160,7080,7080,7080,7080,0
|
|
20230724,183200,382356160,7080,7080,7080,7080,0
|
|
20230724,183100,382356160,7080,7080,7080,7080,0
|
|
20230724,183000,382356160,7080,7080,7080,7080,0
|
|
20230724,182900,382356160,7080,7080,7080,7080,0
|
|
20230724,182800,382356160,7080,7080,7080,7080,0
|
|
20230724,182700,382356160,7080,7080,7080,7080,0
|
|
20230724,182600,382356160,7080,7080,7080,7080,0
|
|
20230724,182500,382356160,7080,7080,7080,7080,0
|
|
20230724,182400,382356160,7080,7080,7080,7080,0
|
|
20230724,182300,382356160,7080,7080,7080,7080,0
|
|
20230724,182200,382356160,7080,7080,7080,7080,0
|
|
20230724,182100,382356160,7080,7080,7080,7080,0
|
|
20230724,182000,382356160,7080,7080,7080,7080,0
|
|
20230724,181900,382356160,7080,7080,7080,7080,0
|
|
20230724,181800,382356160,7080,7080,7080,7080,0
|
|
20230724,181700,382356160,7080,7080,7080,7080,1136
|
|
20230724,181600,382356160,7080,7080,7080,7080,0
|
|
20230724,181500,382356160,7080,7080,7080,7080,0
|
|
20230724,181400,382356160,7080,7080,7080,7080,0
|
|
20230724,181300,382356160,7080,7080,7080,7080,0
|
|
20230724,181200,382356160,7080,7080,7080,7080,0
|
|
20230724,181100,382356160,7080,7080,7080,7080,0
|
|
20230724,181000,382356160,7080,7080,7080,7080,0
|
|
20230724,180900,382356160,7080,7080,7080,7080,0
|
|
20230724,180800,382356160,7080,7080,7080,7080,0
|
|
20230724,180700,382356160,7080,7080,7080,7080,0
|
|
20230724,180600,382356160,7080,7080,7080,7080,0
|
|
20230724,180500,382356160,7080,7080,7080,7080,0
|
|
20230724,180400,382356160,7080,7080,7080,7080,0
|
|
20230724,180300,382356160,7080,7080,7080,7080,0
|
|
20230724,180200,382356160,7080,7080,7080,7080,0
|
|
20230724,180100,382356160,7080,7080,7080,7080,0
|
|
20230724,180000,382356160,7080,7080,7080,7080,0
|
|
20230724,175900,382356160,7080,7080,7080,7080,0
|
|
20230724,175800,382356160,7080,7080,7080,7080,0
|
|
20230724,175700,382356160,7080,7080,7080,7080,0
|
|
20230724,175600,382356160,7080,7080,7080,7080,0
|
|
20230724,175500,382356160,7080,7080,7080,7080,0
|
|
20230724,175400,382356160,7080,7080,7080,7080,0
|
|
20230724,175300,382356160,7080,7080,7080,7080,0
|
|
20230724,175200,382356160,7080,7080,7080,7080,0
|
|
20230724,175100,382356160,7080,7080,7080,7080,0
|
|
20230724,175000,382356160,7080,7080,7080,7080,0
|
|
20230724,174900,382356160,7080,7080,7080,7080,0
|
|
20230724,174800,382356160,7080,7080,7080,7080,0
|
|
20230724,174700,382356160,7080,7080,7080,7080,1136
|
|
20230724,174600,382356160,7080,7080,7080,7080,0
|
|
20230724,174500,382356160,7080,7080,7080,7080,0
|
|
20230724,174400,382356160,7080,7080,7080,7080,0
|
|
20230724,174300,382356160,7080,7080,7080,7080,0
|
|
20230724,174200,382356160,7080,7080,7080,7080,0
|
|
20230724,174100,382356160,7080,7080,7080,7080,0
|
|
20230724,174000,382356160,7080,7080,7080,7080,0
|
|
20230724,173900,382356160,7080,7080,7080,7080,0
|
|
20230724,173800,382356160,7080,7080,7080,7080,0
|
|
20230724,173700,382356160,7080,7080,7080,7080,0
|
|
20230724,173600,382356160,7080,7080,7080,7080,0
|
|
20230724,173500,382356160,7080,7080,7080,7080,0
|
|
20230724,173400,382356160,7080,7080,7080,7080,0
|
|
20230724,173300,382356160,7080,7080,7080,7080,0
|
|
20230724,173200,382356160,7080,7080,7080,7080,0
|
|
20230724,173100,382356160,7080,7080,7080,7080,0
|
|
20230724,173000,382356160,7080,7080,7080,7080,0
|
|
20230724,172900,382356160,7080,7080,7080,7080,0
|
|
20230724,172800,382356160,7080,7080,7080,7080,0
|
|
20230724,172700,382356160,7080,7080,7080,7080,0
|
|
20230724,172600,382356160,7080,7080,7080,7080,0
|
|
20230724,172500,382356160,7080,7080,7080,7080,0
|
|
20230724,172400,382356160,7080,7080,7080,7080,0
|
|
20230724,172300,382356160,7080,7080,7080,7080,0
|
|
20230724,172200,382356160,7080,7080,7080,7080,0
|
|
20230724,172100,382356160,7080,7080,7080,7080,0
|
|
20230724,172000,382356160,7080,7080,7080,7080,0
|
|
20230724,171900,382356160,7080,7080,7080,7080,0
|
|
20230724,171800,382356160,7080,7080,7080,7080,0
|
|
20230724,171700,382356160,7080,7080,7080,7080,1136
|
|
20230724,171600,382356160,7080,7080,7080,7080,0
|
|
20230724,171500,382356160,7080,7080,7080,7080,0
|
|
20230724,171400,382356160,7080,7080,7080,7080,0
|
|
20230724,171300,382356160,7080,7080,7080,7080,0
|
|
20230724,171200,382356160,7080,7080,7080,7080,0
|
|
20230724,171100,382356160,7080,7080,7080,7080,0
|
|
20230724,171000,382356160,7080,7080,7080,7080,0
|
|
20230724,170900,382356160,7080,7080,7080,7080,0
|
|
20230724,170800,382356160,7080,7080,7080,7080,0
|
|
20230724,170700,382356160,7080,7080,7080,7080,0
|
|
20230724,170600,382356160,7080,7080,7080,7080,0
|
|
20230724,170500,382356160,7080,7080,7080,7080,0
|
|
20230724,170400,382356160,7080,7080,7080,7080,0
|
|
20230724,170300,382356160,7080,7080,7080,7080,0
|
|
20230724,170200,382356160,7080,7080,7080,7080,0
|
|
20230724,170100,382356160,7080,7080,7080,7080,0
|
|
20230724,170000,382356160,7080,7080,7080,7080,0
|
|
20230724,165900,382356160,7080,7080,7080,7080,0
|
|
20230724,165800,382356160,7080,7080,7080,7080,0
|
|
20230724,165700,382356160,7080,7080,7080,7080,0
|
|
20230724,165600,382356160,7080,7080,7080,7080,0
|
|
20230724,165500,382356160,7080,7080,7080,7080,0
|
|
20230724,165400,382356160,7080,7080,7080,7080,0
|
|
20230724,165300,382356160,7080,7080,7080,7080,0
|
|
20230724,165200,382356160,7080,7080,7080,7080,0
|
|
20230724,165100,382356160,7080,7080,7080,7080,0
|
|
20230724,165000,382356160,7080,7080,7080,7080,0
|
|
20230724,164900,382356160,7080,7080,7080,7080,0
|
|
20230724,164800,382356160,7080,7080,7080,7080,0
|
|
20230724,164700,382356160,7080,7080,7080,7080,1136
|
|
20230724,164600,382356160,7080,7080,7080,7080,0
|
|
20230724,164500,382356160,7080,7080,7080,7080,0
|
|
20230724,164400,382356160,7080,7080,7080,7080,0
|
|
20230724,164300,382356160,7080,7080,7080,7080,0
|
|
20230724,164200,382356160,7080,7080,7080,7080,0
|
|
20230724,164100,382356160,7080,7080,7080,7080,0
|
|
20230724,164000,382356160,7080,7080,7080,7080,0
|
|
20230724,163900,382356160,7080,7080,7080,7080,0
|
|
20230724,163800,382356160,7080,7080,7080,7080,0
|
|
20230724,163700,382356160,7080,7080,7080,7080,0
|
|
20230724,163600,382356160,7080,7080,7080,7080,0
|
|
20230724,163500,382356160,7080,7080,7080,7080,0
|
|
20230724,163400,382356160,7080,7080,7080,7080,0
|
|
20230724,163300,382356160,7080,7080,7080,7080,0
|
|
20230724,163200,382356160,7080,7080,7080,7080,0
|
|
20230724,163100,382356160,7080,7080,7080,7080,0
|
|
20230724,163000,382356160,7080,7080,7080,7080,0
|
|
20230724,162900,382356160,7080,7080,7080,7080,0
|
|
20230724,162800,382356160,7080,7080,7080,7080,0
|
|
20230724,162700,382356160,7080,7080,7080,7080,0
|
|
20230724,162600,382356160,7080,7080,7080,7080,0
|
|
20230724,162500,382356160,7080,7080,7080,7080,0
|
|
20230724,162400,382356160,7080,7080,7080,7080,0
|
|
20230724,162300,382356160,7080,7080,7080,7080,0
|
|
20230724,162200,382356160,7080,7080,7080,7080,0
|
|
20230724,162100,382356160,7080,7080,7080,7080,0
|
|
20230724,162000,382356160,7080,7080,7080,7080,0
|
|
20230724,161900,382356160,7080,7080,7080,7080,0
|
|
20230724,161800,382356160,7080,7080,7080,7080,0
|
|
20230724,161700,382356160,7080,7080,7080,7080,1136
|
|
20230724,161600,382356160,7080,7080,7080,7080,0
|
|
20230724,161500,382356160,7080,7080,7080,7080,0
|
|
20230724,161400,382356160,7080,7080,7080,7080,0
|
|
20230724,161300,382356160,7080,7080,7080,7080,0
|
|
20230724,161200,382356160,7080,7080,7080,7080,0
|
|
20230724,161100,382356160,7080,7080,7080,7080,0
|
|
20230724,161000,382356160,7080,7080,7080,7080,0
|
|
20230724,160900,382356160,7080,7080,7080,7080,0
|
|
20230724,160800,382356160,7080,7080,7080,7080,0
|
|
20230724,160700,382356160,7080,7080,7080,7080,0
|
|
20230724,160600,382356160,7080,7080,7080,7080,0
|
|
20230724,160500,382356160,7080,7080,7080,7080,0
|
|
20230724,160400,382356160,7080,7080,7080,7080,0
|
|
20230724,160300,382356160,7080,7080,7080,7080,0
|
|
20230724,160200,382356160,7080,7080,7080,7080,0
|
|
20230724,160100,382356160,7080,7080,7080,7080,0
|
|
20230724,160000,382356160,7080,7080,7080,7080,0
|
|
20230724,155900,382356160,7080,7080,7080,7080,0
|
|
20230724,155800,382356160,7080,7080,7080,7080,0
|
|
20230724,155700,382356160,7080,7080,7080,7080,0
|
|
20230724,155600,382356160,7080,7080,7080,7080,0
|
|
20230724,155500,382356160,7080,7080,7080,7080,0
|
|
20230724,155400,382356160,7080,7080,7080,7080,0
|
|
20230724,155300,382356160,7080,7080,7080,7080,0
|
|
20230724,155200,382356160,7080,7080,7080,7080,0
|
|
20230724,155100,382356160,7080,7080,7080,7080,0
|
|
20230724,155000,382356160,7080,7080,7080,7080,0
|
|
20230724,154900,382356160,7080,7080,7080,7080,0
|
|
20230724,154800,382356160,7080,7080,7080,7080,0
|
|
20230724,154700,382356160,7080,7080,7080,7080,1136
|
|
20230724,154600,382356160,7080,7080,7080,7080,0
|
|
20230724,154500,382356160,7080,7080,7080,7080,0
|
|
20230724,154400,382356160,7080,7080,7080,7080,0
|
|
20230724,154300,382356160,7080,7080,7080,7080,0
|
|
20230724,154200,382356160,7080,7080,7080,7080,0
|
|
20230724,154100,382356160,7080,7080,7080,7080,0
|
|
20230724,154000,382356160,7080,7080,7080,7080,0
|
|
20230724,153900,382356160,7080,7080,7080,7080,0
|
|
20230724,153800,382356160,7080,7080,7080,7080,0
|
|
20230724,153700,382356160,7080,7080,7080,7080,0
|
|
20230724,153600,382356160,7080,7080,7080,7080,0
|
|
20230724,153500,382356160,7080,7080,7080,7080,0
|
|
20230724,153400,382356160,7080,7080,7080,7080,0
|
|
20230724,153300,382356160,7080,7080,7080,7080,0
|
|
20230724,153200,382356160,7080,7080,7080,7080,0
|
|
20230724,153100,382356160,7080,7080,7080,7080,0
|
|
20230724,153000,382356160,7080,7080,7080,7080,1136
|
|
20230724,152900,374313280,7080,7080,7080,7080,0
|
|
20230724,152800,374313280,7080,7080,7080,7080,0
|
|
20230724,152700,374313280,7080,7080,7080,7080,0
|
|
20230724,152600,374313280,7080,7080,7080,7080,0
|
|
20230724,152500,374313280,7080,7080,7080,7080,0
|
|
20230724,152400,374313280,7080,7080,7080,7080,0
|
|
20230724,152300,374313280,7080,7080,7080,7080,0
|
|
20230724,152200,374313280,7080,7080,7080,7080,0
|
|
20230724,152100,374313280,7080,7080,7080,7080,0
|
|
20230724,152000,374313280,7080,7080,7080,7080,0
|
|
20230724,151900,374313280,7080,7080,7080,7080,27
|
|
20230724,151800,374122120,7090,7080,7090,7080,8
|
|
20230724,151700,374065430,7080,7080,7080,7080,2
|
|
20230724,151600,374051270,7060,7070,7070,7060,50
|
|
20230724,151500,373698250,7060,7090,7090,7060,84
|
|
20230724,151400,373105110,7090,7090,7090,7090,8
|
|
20230724,151300,373048390,7090,7090,7090,7090,4
|
|
20230724,151200,373020030,7080,7080,7080,7080,0
|
|
20230724,151100,373020030,7080,7080,7080,7080,0
|
|
20230724,151000,373020030,7080,7080,7080,7080,0
|
|
20230724,150900,373020030,7080,7080,7080,7080,16
|
|
20230724,150800,372906750,7080,7080,7080,7080,0
|
|
20230724,150700,372906750,7080,7090,7090,7080,40
|
|
20230724,150600,372623160,7090,7080,7090,7080,43
|
|
20230724,150500,372318480,7060,7090,7090,7060,89
|
|
20230724,150400,371690090,7100,7100,7100,7100,1
|
|
20230724,150300,371682990,7090,7080,7090,7080,21
|
|
20230724,150200,371534200,7080,7080,7080,7080,90
|
|
20230724,150100,370897000,7080,7080,7080,7080,0
|
|
20230724,150000,370897000,7080,7080,7080,7080,0
|
|
20230724,145900,370897000,7080,7080,7080,7080,0
|
|
20230724,145800,370897000,7080,7080,7080,7080,1
|
|
20230724,145700,370889920,7070,7070,7070,7070,0
|
|
20230724,145600,370889920,7070,7070,7070,7070,0
|
|
20230724,145500,370889920,7070,7070,7070,7070,0
|
|
20230724,145400,370889920,7070,7070,7070,7070,0
|
|
20230724,145300,370889920,7070,7070,7070,7070,0
|
|
20230724,145200,370889920,7070,7070,7070,7070,0
|
|
20230724,145100,370889920,7070,7070,7070,7070,0
|
|
20230724,145000,370889920,7070,7070,7070,7070,0
|
|
20230724,144900,370889920,7070,7070,7070,7070,0
|
|
20230724,144800,370889920,7070,7070,7070,7070,0
|
|
20230724,144700,370889920,7070,7070,7070,7070,0
|
|
20230724,144600,370889920,7070,7070,7070,7070,0
|
|
20230724,144500,370889920,7070,7070,7070,7070,0
|
|
20230724,144400,370889920,7070,7070,7070,7070,0
|
|
20230724,144300,370889920,7070,7070,7070,7070,0
|
|
20230724,144200,370889920,7070,7070,7070,7070,0
|
|
20230724,144100,370889920,7070,7070,7070,7070,1
|
|
20230724,144000,370882850,7080,7080,7080,7080,30
|
|
20230724,143900,370670450,7070,7070,7070,7070,0
|
|
20230724,143800,370670450,7070,7070,7070,7070,0
|
|
20230724,143700,370670450,7070,7070,7070,7070,3
|
|
20230724,143600,370649240,7060,7060,7060,7060,0
|
|
20230724,143500,370649240,7060,7060,7060,7060,0
|
|
20230724,143400,370649240,7060,7060,7060,7060,0
|
|
20230724,143300,370649240,7060,7060,7060,7060,0
|
|
20230724,143200,370649240,7060,7060,7060,7060,0
|
|
20230724,143100,370649240,7060,7060,7060,7060,0
|
|
20230724,143000,370649240,7060,7060,7060,7060,61
|
|
20230724,142900,370218580,7060,7060,7060,7060,14
|
|
20230724,142800,370119740,7060,7060,7060,7060,0
|
|
20230724,142700,370119740,7060,7060,7060,7060,0
|
|
20230724,142600,370119740,7060,7060,7060,7060,0
|
|
20230724,142500,370119740,7060,7060,7060,7060,0
|
|
20230724,142400,370119740,7060,7060,7060,7060,0
|
|
20230724,142300,370119740,7060,7060,7060,7060,0
|
|
20230724,142200,370119740,7060,7060,7060,7060,13
|
|
20230724,142100,370027960,7060,7060,7060,7060,0
|
|
20230724,142000,370027960,7060,7060,7060,7060,14
|
|
20230724,141900,369929120,7060,7060,7060,7060,1
|
|
20230724,141800,369922060,7060,7060,7060,7060,5
|
|
20230724,141700,369886760,7060,7060,7060,7060,0
|
|
20230724,141600,369886760,7060,7060,7060,7060,0
|
|
20230724,141500,369886760,7060,7060,7060,7060,0
|
|
20230724,141400,369886760,7060,7060,7060,7060,14
|
|
20230724,141300,369787920,7060,7060,7060,7060,1
|
|
20230724,141200,369780860,7060,7060,7060,7060,0
|
|
20230724,141100,369780860,7060,7060,7060,7060,0
|
|
20230724,141000,369780860,7060,7060,7060,7060,0
|
|
20230724,140900,369780860,7060,7060,7060,7060,0
|
|
20230724,140800,369780860,7060,7060,7060,7060,0
|
|
20230724,140700,369780860,7060,7060,7060,7060,0
|
|
20230724,140600,369780860,7060,7060,7060,7060,0
|
|
20230724,140500,369780860,7060,7060,7060,7060,0
|
|
20230724,140400,369780860,7060,7060,7060,7060,0
|
|
20230724,140300,369780860,7060,7060,7060,7060,0
|
|
20230724,140200,369780860,7060,7060,7060,7060,1
|
|
20230724,140100,369773800,7060,7060,7060,7060,1
|
|
20230724,140000,369766740,7060,7060,7060,7060,287
|
|
20230724,135900,367740520,7020,7040,7040,7020,104
|
|
20230724,135800,367009770,7060,7040,7060,7040,173
|
|
20230724,135700,365790290,7040,7040,7040,7040,0
|
|
20230724,135600,365790290,7040,7040,7040,7040,0
|
|
20230724,135500,365790290,7040,7040,7040,7040,0
|
|
20230724,135400,365790290,7040,7040,7040,7040,5
|
|
20230724,135300,365755090,7040,7040,7040,7040,95
|
|
20230724,135200,365086290,7040,7040,7040,7040,5
|
|
20230724,135100,365051090,7040,7040,7040,7040,0
|
|
20230724,135000,365051090,7040,7040,7040,7040,0
|
|
20230724,134900,365051090,7040,7040,7040,7040,1
|
|
20230724,134800,365044050,7040,7040,7040,7040,1
|
|
20230724,134700,365037010,7040,7040,7040,7040,51
|
|
20230724,134600,364677970,7030,7030,7030,7030,0
|
|
20230724,134500,364677970,7030,7030,7030,7030,0
|
|
20230724,134400,364677970,7030,7030,7030,7030,1
|
|
20230724,134300,364670940,7030,7020,7030,7020,92
|
|
20230724,134200,364024240,7020,7020,7020,7020,86
|
|
20230724,134100,363420520,7020,7020,7020,7020,83
|
|
20230724,134000,362837860,7020,7040,7040,7020,2266
|
|
20230724,133900,346904390,7040,7040,7040,7040,2
|
|
20230724,133800,346890310,7040,7040,7040,7040,16
|
|
20230724,133700,346777670,7050,7050,7060,7050,39
|
|
20230724,133600,346502560,7050,7050,7050,7050,413
|
|
20230724,133500,343590910,7050,7050,7060,7050,94
|
|
20230724,133400,342927340,7050,7050,7050,7050,4
|
|
20230724,133300,342899140,7050,7070,7070,7050,118
|
|
20230724,133200,342065100,7060,7060,7060,7060,0
|
|
20230724,133100,342065100,7060,7050,7060,7050,9
|
|
20230724,133000,342001580,7060,7050,7060,7050,39
|
|
20230724,132900,341726530,7050,7050,7050,7050,36
|
|
20230724,132800,341472730,7050,7060,7060,7050,780
|
|
20230724,132700,335972660,7050,7060,7060,7050,204
|
|
20230724,132600,334532490,7060,7070,7070,7060,16
|
|
20230724,132500,334419380,7070,7080,7080,7070,103
|
|
20230724,132400,333690170,7070,7070,7070,7070,0
|
|
20230724,132300,333690170,7070,7070,7070,7070,0
|
|
20230724,132200,333690170,7070,7070,7070,7070,0
|
|
20230724,132100,333690170,7070,7070,7070,7070,0
|
|
20230724,132000,333690170,7070,7070,7070,7070,0
|
|
20230724,131900,333690170,7070,7070,7070,7070,0
|
|
20230724,131800,333690170,7070,7070,7070,7070,0
|
|
20230724,131700,333690170,7070,7070,7070,7070,1
|
|
20230724,131600,333683100,7080,7070,7080,7070,11
|
|
20230724,131500,333605230,7080,7080,7080,7080,20
|
|
20230724,131400,333463630,7080,7080,7080,7080,13
|
|
20230724,131300,333371590,7090,7090,7090,7090,0
|
|
20230724,131200,333371590,7090,7090,7090,7090,0
|
|
20230724,131100,333371590,7090,7090,7090,7090,80
|
|
20230724,131000,332804390,7090,7090,7090,7090,0
|
|
20230724,130900,332804390,7090,7090,7090,7090,294
|
|
20230724,130800,330719930,7080,7080,7080,7080,0
|
|
20230724,130700,330719930,7080,7080,7080,7080,120
|
|
20230724,130600,329870330,7080,7080,7080,7080,2
|
|
20230724,130500,329856170,7090,7090,7090,7090,0
|
|
20230724,130400,329856170,7090,7090,7090,7090,0
|
|
20230724,130300,329856170,7090,7090,7090,7090,0
|
|
20230724,130200,329856170,7090,7090,7090,7090,0
|
|
20230724,130100,329856170,7090,7090,7090,7090,0
|
|
20230724,130000,329856170,7090,7080,7090,7080,70
|
|
20230724,125900,329360270,7060,7080,7080,7060,552
|
|
20230724,125800,325454150,7090,7090,7090,7090,32
|
|
20230724,125700,325227270,7090,7090,7090,7090,516
|
|
20230724,125600,321568830,7090,7090,7090,7090,100
|
|
20230724,125500,320859830,7090,7090,7090,7090,0
|
|
20230724,125400,320859830,7090,7090,7090,7090,0
|
|
20230724,125300,320859830,7090,7090,7090,7090,0
|
|
20230724,125200,320859830,7090,7090,7090,7090,1300
|
|
20230724,125100,311642830,7090,7090,7090,7090,0
|
|
20230724,125000,311642830,7090,7090,7090,7090,0
|
|
20230724,124900,311642830,7090,7090,7090,7090,0
|
|
20230724,124800,311642830,7090,7090,7100,7090,27
|
|
20230724,124700,311451340,7090,7090,7090,7090,1479
|
|
20230724,124600,300965230,7070,7070,7070,7070,3
|
|
20230724,124500,300944020,7070,7070,7070,7070,0
|
|
20230724,124400,300944020,7070,7070,7070,7070,0
|
|
20230724,124300,300944020,7070,7070,7070,7070,0
|
|
20230724,124200,300944020,7070,7070,7070,7070,0
|
|
20230724,124100,300944020,7070,7070,7070,7070,0
|
|
20230724,124000,300944020,7070,7070,7070,7070,0
|
|
20230724,123900,300944020,7070,7080,7080,7070,131
|
|
20230724,123800,300017840,7070,7070,7070,7070,0
|
|
20230724,123700,300017840,7070,7070,7070,7070,0
|
|
20230724,123600,300017840,7070,7070,7070,7070,0
|
|
20230724,123500,300017840,7070,7070,7070,7070,0
|
|
20230724,123400,300017840,7070,7070,7070,7070,0
|
|
20230724,123300,300017840,7070,7070,7070,7070,0
|
|
20230724,123200,300017840,7070,7070,7070,7070,0
|
|
20230724,123100,300017840,7070,7070,7070,7070,0
|
|
20230724,123000,300017840,7070,7070,7070,7070,0
|
|
20230724,122900,300017840,7070,7070,7070,7070,0
|
|
20230724,122800,300017840,7070,7070,7070,7070,0
|
|
20230724,122700,300017840,7070,7070,7070,7070,0
|
|
20230724,122600,300017840,7070,7070,7070,7070,0
|
|
20230724,122500,300017840,7070,7070,7070,7070,0
|
|
20230724,122400,300017840,7070,7070,7070,7070,11
|
|
20230724,122300,299940070,7070,7070,7070,7070,0
|
|
20230724,122200,299940070,7070,7070,7070,7070,0
|
|
20230724,122100,299940070,7070,7070,7070,7070,0
|
|
20230724,122000,299940070,7070,7070,7070,7070,0
|
|
20230724,121900,299940070,7070,7070,7070,7070,0
|
|
20230724,121800,299940070,7070,7070,7070,7070,0
|
|
20230724,121700,299940070,7070,7070,7070,7070,0
|
|
20230724,121600,299940070,7070,7070,7070,7070,1
|
|
20230724,121500,299933000,7080,7080,7080,7080,0
|
|
20230724,121400,299933000,7080,7080,7080,7080,0
|
|
20230724,121300,299933000,7080,7080,7080,7080,0
|
|
20230724,121200,299933000,7080,7080,7080,7080,0
|
|
20230724,121100,299933000,7080,7080,7080,7080,0
|
|
20230724,121000,299933000,7080,7080,7080,7080,1
|
|
20230724,120900,299925920,7070,7070,7070,7070,0
|
|
20230724,120800,299925920,7070,7070,7070,7070,0
|
|
20230724,120700,299925920,7070,7070,7070,7070,0
|
|
20230724,120600,299925920,7070,7070,7070,7070,3
|
|
20230724,120500,299904710,7070,7070,7070,7070,82
|
|
20230724,120400,299324970,7070,7070,7070,7070,19
|
|
20230724,120300,299190640,7070,7070,7070,7070,0
|
|
20230724,120200,299190640,7070,7070,7070,7070,0
|
|
20230724,120100,299190640,7070,7070,7070,7070,2
|
|
20230724,120000,299176500,7060,7070,7070,7060,31
|
|
20230724,115900,298957340,7070,7070,7070,7070,11
|
|
20230724,115800,298879570,7070,7070,7070,7070,0
|
|
20230724,115700,298879570,7070,7070,7070,7070,0
|
|
20230724,115600,298879570,7070,7070,7070,7070,0
|
|
20230724,115500,298879570,7070,7070,7070,7070,0
|
|
20230724,115400,298879570,7070,7070,7070,7070,5
|
|
20230724,115300,298844220,7070,7070,7070,7070,0
|
|
20230724,115200,298844220,7070,7070,7070,7070,5
|
|
20230724,115100,298808870,7070,7070,7070,7070,0
|
|
20230724,115000,298808870,7070,7070,7070,7070,0
|
|
20230724,114900,298808870,7070,7070,7070,7070,5
|
|
20230724,114800,298773520,7070,7070,7070,7070,0
|
|
20230724,114700,298773520,7070,7070,7070,7070,114
|
|
20230724,114600,297967540,7010,7010,7010,7010,0
|
|
20230724,114500,297967540,7010,7010,7010,7010,0
|
|
20230724,114400,297967540,7010,7010,7010,7010,0
|
|
20230724,114300,297967540,7010,7080,7080,7010,2086
|
|
20230724,114200,283330170,7090,7090,7090,7090,0
|
|
20230724,114100,283330170,7090,7090,7090,7090,0
|
|
20230724,114000,283330170,7090,7090,7090,7090,1
|
|
20230724,113900,283323080,7100,7100,7100,7100,0
|
|
20230724,113800,283323080,7100,7100,7100,7100,0
|
|
20230724,113700,283323080,7100,7100,7100,7100,0
|
|
20230724,113600,283323080,7100,7100,7100,7100,0
|
|
20230724,113500,283323080,7100,7100,7100,7100,0
|
|
20230724,113400,283323080,7100,7100,7100,7100,1
|
|
20230724,113300,283315980,7100,7100,7100,7100,0
|
|
20230724,113200,283315980,7100,7100,7100,7100,15
|
|
20230724,113100,283209480,7120,7120,7120,7120,0
|
|
20230724,113000,283209480,7120,7120,7120,7120,1
|
|
20230724,112900,283202360,7120,7120,7120,7120,0
|
|
20230724,112800,283202360,7120,7120,7120,7120,0
|
|
20230724,112700,283202360,7120,7120,7120,7120,0
|
|
20230724,112600,283202360,7120,7120,7120,7120,0
|
|
20230724,112500,283202360,7120,7120,7120,7120,0
|
|
20230724,112400,283202360,7120,7120,7120,7120,23
|
|
20230724,112300,283038600,7120,7120,7120,7120,0
|
|
20230724,112200,283038600,7120,7120,7120,7120,0
|
|
20230724,112100,283038600,7120,7120,7120,7120,0
|
|
20230724,112000,283038600,7120,7120,7120,7120,0
|
|
20230724,111900,283038600,7120,7120,7120,7120,0
|
|
20230724,111800,283038600,7120,7110,7120,7110,10
|
|
20230724,111700,282967410,7120,7120,7120,7120,0
|
|
20230724,111600,282967410,7120,7120,7120,7120,0
|
|
20230724,111500,282967410,7120,7120,7120,7120,0
|
|
20230724,111400,282967410,7120,7120,7120,7120,0
|
|
20230724,111300,282967410,7120,7120,7120,7120,0
|
|
20230724,111200,282967410,7120,7100,7120,7100,33
|
|
20230724,111100,282733090,7100,7100,7100,7100,0
|
|
20230724,111000,282733090,7100,7100,7100,7100,0
|
|
20230724,110900,282733090,7100,7100,7100,7100,0
|
|
20230724,110800,282733090,7100,7100,7100,7100,0
|
|
20230724,110700,282733090,7100,7100,7100,7100,0
|
|
20230724,110600,282733090,7100,7100,7100,7100,0
|
|
20230724,110500,282733090,7100,7100,7100,7100,1
|
|
20230724,110400,282725990,7100,7090,7100,7090,2
|
|
20230724,110300,282711800,7100,7110,7110,7100,2
|
|
20230724,110200,282697590,7080,7080,7080,7080,0
|
|
20230724,110100,282697590,7080,7080,7080,7080,982
|
|
20230724,110000,275745030,7080,7080,7080,7080,0
|
|
20230724,105900,275745030,7080,7080,7080,7080,0
|
|
20230724,105800,275745030,7080,7080,7080,7080,0
|
|
20230724,105700,275745030,7080,7080,7080,7080,0
|
|
20230724,105600,275745030,7080,7080,7080,7080,0
|
|
20230724,105500,275745030,7080,7080,7080,7080,0
|
|
20230724,105400,275745030,7080,7080,7080,7080,11
|
|
20230724,105300,275667150,7080,7080,7080,7080,0
|
|
20230724,105200,275667150,7080,7080,7080,7080,7
|
|
20230724,105100,275617590,7120,7120,7120,7120,0
|
|
20230724,105000,275617590,7120,7120,7120,7120,0
|
|
20230724,104900,275617590,7120,7120,7120,7120,0
|
|
20230724,104800,275617590,7120,7120,7120,7120,0
|
|
20230724,104700,275617590,7120,7120,7120,7120,20
|
|
20230724,104600,275475190,7110,7110,7110,7110,15
|
|
20230724,104500,275368540,7120,7120,7120,7120,10
|
|
20230724,104400,275297340,7120,7120,7120,7120,1
|
|
20230724,104300,275290220,7100,7090,7100,7090,132
|
|
20230724,104200,274353030,7020,7110,7110,7020,600
|
|
20230724,104100,270124720,7110,7110,7110,7110,0
|
|
20230724,104000,270124720,7110,7100,7110,7100,10
|
|
20230724,103900,270053640,7110,7110,7110,7110,0
|
|
20230724,103800,270053640,7110,7110,7110,7110,0
|
|
20230724,103700,270053640,7110,7100,7110,7100,3
|
|
20230724,103600,270032330,7110,7100,7110,7100,6
|
|
20230724,103500,269989720,7100,7100,7110,7100,63
|
|
20230724,103400,269542390,7100,7100,7100,7100,82
|
|
20230724,103300,268960190,7110,7100,7110,7100,2
|
|
20230724,103200,268945980,7090,7090,7090,7090,0
|
|
20230724,103100,268945980,7090,7110,7110,7030,1202
|
|
20230724,103000,260417520,7120,7120,7120,7120,2
|
|
20230724,102900,260403280,7120,7100,7120,7100,717
|
|
20230724,102800,255312010,7100,7100,7100,7100,300
|
|
20230724,102700,253182010,7120,7090,7120,7090,792
|
|
20230724,102600,247550910,7100,7100,7100,7100,0
|
|
20230724,102500,247550910,7100,7100,7100,7100,0
|
|
20230724,102400,247550910,7100,7100,7100,7010,864
|
|
20230724,102300,241468600,7100,7100,7100,7090,101
|
|
20230724,102200,240751510,7110,7100,7110,7100,2
|
|
20230724,102100,240737300,7110,7110,7110,7100,43
|
|
20230724,102000,240431580,7110,7110,7110,7110,1
|
|
20230724,101900,240424470,7120,7120,7120,7120,36
|
|
20230724,101800,240168150,7120,7100,7120,7100,64
|
|
20230724,101700,239713030,7110,7110,7110,7110,0
|
|
20230724,101600,239713030,7110,7110,7110,7110,0
|
|
20230724,101500,239713030,7110,7110,7110,7110,0
|
|
20230724,101400,239713030,7110,7110,7110,7110,1
|
|
20230724,101300,239705920,7110,7080,7110,7080,176
|
|
20230724,101200,238457370,7090,7100,7100,7090,67
|
|
20230724,101100,237981980,7100,7100,7100,7100,14
|
|
20230724,101000,237882580,7090,7090,7090,7090,0
|
|
20230724,100900,237882580,7090,7090,7090,7090,1
|
|
20230724,100800,237875490,7100,7100,7100,7100,0
|
|
20230724,100700,237875490,7100,7100,7110,7100,141
|
|
20230724,100600,236874190,7110,7110,7110,7110,51
|
|
20230724,100500,236511580,7120,7130,7130,7120,32
|
|
20230724,100400,236283720,7130,7120,7130,7120,735
|
|
20230724,100300,231044160,7120,7120,7120,7120,72
|
|
20230724,100200,230531520,7110,7120,7120,7110,129
|
|
20230724,100100,229614050,7130,7130,7140,7130,695
|
|
20230724,100000,224653050,7120,7120,7120,7120,70
|
|
20230724,095900,224154650,7120,7120,7120,7120,0
|
|
20230724,095800,224154650,7120,7120,7130,7120,247
|
|
20230724,095700,222394360,7120,7110,7120,7110,25
|
|
20230724,095600,222216590,7110,7120,7120,7110,163
|
|
20230724,095500,221056750,7110,7100,7110,7070,679
|
|
20230724,095400,216246830,7090,7090,7090,7090,35
|
|
20230724,095300,215998680,7090,7060,7090,7060,57
|
|
20230724,095200,215594880,7100,7070,7100,7070,908
|
|
20230724,095100,209164880,7070,7030,7070,7030,369
|
|
20230724,095000,206566380,7050,7040,7050,7010,326
|
|
20230724,094900,204271840,7040,7040,7040,7030,238
|
|
20230724,094800,202596970,7040,7000,7040,6980,2528
|
|
20230724,094700,184880120,7040,7100,7140,6930,5497
|
|
20230724,094600,146154070,7140,7150,7160,7020,4656
|
|
20230724,094500,113076490,7140,7110,7150,7110,546
|
|
20230724,094400,109179030,7100,7140,7180,7100,3828
|
|
20230724,094300,81851770,6800,6800,6800,6800,0
|
|
20230724,094200,81851770,6800,7240,7240,6800,5891
|
|
20230724,094100,39662020,7280,7280,7280,7280,1
|
|
20230724,094000,39654740,7250,7250,7250,7250,9
|
|
20230724,093900,39589490,7280,7280,7280,7280,0
|
|
20230724,093800,39589490,7280,7280,7280,7280,0
|
|
20230724,093700,39589490,7280,7280,7280,7210,1167
|
|
20230724,093600,31160760,7290,7290,7290,7290,0
|
|
20230724,093500,31160760,7290,7290,7290,7290,0
|
|
20230724,093400,31160760,7290,7290,7290,7290,1
|
|
20230724,093300,31153470,7290,7290,7290,7290,0
|
|
20230724,093200,31153470,7290,7290,7290,7290,0
|
|
20230724,093100,31153470,7290,7290,7290,7290,11
|
|
20230724,093000,31073280,7290,7280,7300,7280,18
|
|
20230724,092900,30942120,7270,7270,7270,7270,350
|
|
20230724,092800,28397620,7260,7260,7260,7260,397
|
|
20230724,092700,25515400,7260,7260,7260,7260,1
|
|
20230724,092600,25508140,7230,7230,7230,7230,1
|
|
20230724,092500,25500910,7260,7260,7260,7260,0
|
|
20230724,092400,25500910,7260,7250,7260,7210,524
|
|
20230724,092300,21716960,7250,7270,7270,7250,17
|
|
20230724,092200,21593490,7270,7270,7270,7270,0
|
|
20230724,092100,21593490,7270,7270,7270,7270,288
|
|
20230724,092000,19499730,7260,7270,7270,7260,3
|
|
20230724,091900,19477940,7260,7260,7260,7260,33
|
|
20230724,091800,19238360,7300,7300,7300,7300,0
|
|
20230724,091700,19238360,7300,7300,7300,7300,107
|
|
20230724,091600,18457260,7300,7300,7300,7300,0
|
|
20230724,091500,18457260,7300,7300,7300,7300,0
|
|
20230724,091400,18457260,7300,7300,7300,7300,0
|
|
20230724,091300,18457260,7300,7300,7300,7300,0
|
|
20230724,091200,18457260,7300,7300,7300,7300,0
|
|
20230724,091100,18457260,7300,7300,7300,7300,0
|
|
20230724,091000,18457260,7300,7300,7300,7300,96
|
|
20230724,090900,17756460,7300,7300,7300,7300,23
|
|
20230724,090800,17588560,7300,7270,7300,7270,37
|
|
20230724,090700,17319530,7270,7240,7270,7200,206
|
|
20230724,090600,15835250,7230,7310,7310,7230,1489
|
|
20230724,090500,4988080,7310,7340,7340,7310,152
|
|
20230724,090400,3875890,7340,7340,7340,7340,0
|
|
20230724,090300,3875890,7340,7340,7340,7340,0
|
|
20230724,090200,3875890,7340,7340,7340,7340,24
|
|
20230724,090100,3699730,7350,7380,7380,7350,167
|
|
20230724,090000,2469600,7350,7350,7350,7350,336
|