575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,183200,809429540,11200,11200,11200,11200,1530
|
|
20230724,183100,809429540,11200,11200,11200,11200,0
|
|
20230724,183000,809429540,11200,11200,11200,11200,0
|
|
20230724,182900,809429540,11200,11200,11200,11200,0
|
|
20230724,182800,809429540,11200,11200,11200,11200,0
|
|
20230724,182700,809429540,11200,11200,11200,11200,0
|
|
20230724,182600,809429540,11200,11200,11200,11200,0
|
|
20230724,182500,809429540,11200,11200,11200,11200,0
|
|
20230724,182400,809429540,11200,11200,11200,11200,0
|
|
20230724,182300,809429540,11200,11200,11200,11200,0
|
|
20230724,182200,809429540,11200,11200,11200,11200,0
|
|
20230724,182100,809429540,11200,11200,11200,11200,0
|
|
20230724,182000,809429540,11200,11200,11200,11200,0
|
|
20230724,181900,809429540,11200,11200,11200,11200,0
|
|
20230724,181800,809429540,11200,11200,11200,11200,0
|
|
20230724,181700,809429540,11200,11200,11200,11200,0
|
|
20230724,181600,809429540,11200,11200,11200,11200,0
|
|
20230724,181500,809429540,11200,11200,11200,11200,0
|
|
20230724,181400,809429540,11200,11200,11200,11200,0
|
|
20230724,181300,809429540,11200,11200,11200,11200,0
|
|
20230724,181200,809429540,11200,11200,11200,11200,0
|
|
20230724,181100,809429540,11200,11200,11200,11200,0
|
|
20230724,181000,809429540,11200,11200,11200,11200,0
|
|
20230724,180900,809429540,11200,11200,11200,11200,0
|
|
20230724,180800,809429540,11200,11200,11200,11200,0
|
|
20230724,180700,809429540,11200,11200,11200,11200,0
|
|
20230724,180600,809429540,11200,11200,11200,11200,0
|
|
20230724,180500,809429540,11200,11200,11200,11200,0
|
|
20230724,180400,809429540,11200,11200,11200,11200,0
|
|
20230724,180300,809429540,11200,11200,11200,11200,0
|
|
20230724,180200,809429540,11200,11200,11200,11200,1530
|
|
20230724,180100,809429540,11200,11200,11200,11200,0
|
|
20230724,180000,809429540,11200,11200,11200,11200,0
|
|
20230724,175900,809429540,11200,11200,11200,11200,0
|
|
20230724,175800,809429540,11200,11200,11200,11200,0
|
|
20230724,175700,809429540,11200,11200,11200,11200,0
|
|
20230724,175600,809429540,11200,11200,11200,11200,0
|
|
20230724,175500,809429540,11200,11200,11200,11200,0
|
|
20230724,175400,809429540,11200,11200,11200,11200,0
|
|
20230724,175300,809429540,11200,11200,11200,11200,0
|
|
20230724,175200,809429540,11200,11200,11200,11200,0
|
|
20230724,175100,809429540,11200,11200,11200,11200,0
|
|
20230724,175000,809429540,11200,11200,11200,11200,0
|
|
20230724,174900,809429540,11200,11200,11200,11200,0
|
|
20230724,174800,809429540,11200,11200,11200,11200,0
|
|
20230724,174700,809429540,11200,11200,11200,11200,0
|
|
20230724,174600,809429540,11200,11200,11200,11200,0
|
|
20230724,174500,809429540,11200,11200,11200,11200,0
|
|
20230724,174400,809429540,11200,11200,11200,11200,0
|
|
20230724,174300,809429540,11200,11200,11200,11200,0
|
|
20230724,174200,809429540,11200,11200,11200,11200,0
|
|
20230724,174100,809429540,11200,11200,11200,11200,0
|
|
20230724,174000,809429540,11200,11200,11200,11200,0
|
|
20230724,173900,809429540,11200,11200,11200,11200,0
|
|
20230724,173800,809429540,11200,11200,11200,11200,0
|
|
20230724,173700,809429540,11200,11200,11200,11200,0
|
|
20230724,173600,809429540,11200,11200,11200,11200,0
|
|
20230724,173500,809429540,11200,11200,11200,11200,0
|
|
20230724,173400,809429540,11200,11200,11200,11200,0
|
|
20230724,173300,809429540,11200,11200,11200,11200,0
|
|
20230724,173200,809429540,11200,11200,11200,11200,1530
|
|
20230724,173100,809429540,11200,11200,11200,11200,0
|
|
20230724,173000,809429540,11200,11200,11200,11200,0
|
|
20230724,172900,809429540,11200,11200,11200,11200,0
|
|
20230724,172800,809429540,11200,11200,11200,11200,0
|
|
20230724,172700,809429540,11200,11200,11200,11200,0
|
|
20230724,172600,809429540,11200,11200,11200,11200,0
|
|
20230724,172500,809429540,11200,11200,11200,11200,0
|
|
20230724,172400,809429540,11200,11200,11200,11200,0
|
|
20230724,172300,809429540,11200,11200,11200,11200,0
|
|
20230724,172200,809429540,11200,11200,11200,11200,0
|
|
20230724,172100,809429540,11200,11200,11200,11200,0
|
|
20230724,172000,809429540,11200,11200,11200,11200,0
|
|
20230724,171900,809429540,11200,11200,11200,11200,0
|
|
20230724,171800,809429540,11200,11200,11200,11200,0
|
|
20230724,171700,809429540,11200,11200,11200,11200,0
|
|
20230724,171600,809429540,11200,11200,11200,11200,0
|
|
20230724,171500,809429540,11200,11200,11200,11200,0
|
|
20230724,171400,809429540,11200,11200,11200,11200,0
|
|
20230724,171300,809429540,11200,11200,11200,11200,0
|
|
20230724,171200,809429540,11200,11200,11200,11200,0
|
|
20230724,171100,809429540,11200,11200,11200,11200,0
|
|
20230724,171000,809429540,11200,11200,11200,11200,0
|
|
20230724,170900,809429540,11200,11200,11200,11200,0
|
|
20230724,170800,809429540,11200,11200,11200,11200,0
|
|
20230724,170700,809429540,11200,11200,11200,11200,0
|
|
20230724,170600,809429540,11200,11200,11200,11200,0
|
|
20230724,170500,809429540,11200,11200,11200,11200,0
|
|
20230724,170400,809429540,11200,11200,11200,11200,0
|
|
20230724,170300,809429540,11200,11200,11200,11200,0
|
|
20230724,170200,809429540,11200,11200,11200,11200,1530
|
|
20230724,170100,809429540,11200,11200,11200,11200,0
|
|
20230724,170000,809429540,11200,11200,11200,11200,0
|
|
20230724,165900,809429540,11200,11200,11200,11200,0
|
|
20230724,165800,809429540,11200,11200,11200,11200,0
|
|
20230724,165700,809429540,11200,11200,11200,11200,0
|
|
20230724,165600,809429540,11200,11200,11200,11200,0
|
|
20230724,165500,809429540,11200,11200,11200,11200,0
|
|
20230724,165400,809429540,11200,11200,11200,11200,0
|
|
20230724,165300,809429540,11200,11200,11200,11200,0
|
|
20230724,165200,809429540,11200,11200,11200,11200,0
|
|
20230724,165100,809429540,11200,11200,11200,11200,0
|
|
20230724,165000,809429540,11200,11200,11200,11200,0
|
|
20230724,164900,809429540,11200,11200,11200,11200,0
|
|
20230724,164800,809429540,11200,11200,11200,11200,0
|
|
20230724,164700,809429540,11200,11200,11200,11200,0
|
|
20230724,164600,809429540,11200,11200,11200,11200,0
|
|
20230724,164500,809429540,11200,11200,11200,11200,0
|
|
20230724,164400,809429540,11200,11200,11200,11200,0
|
|
20230724,164300,809429540,11200,11200,11200,11200,0
|
|
20230724,164200,809429540,11200,11200,11200,11200,0
|
|
20230724,164100,809429540,11200,11200,11200,11200,0
|
|
20230724,164000,809429540,11200,11200,11200,11200,0
|
|
20230724,163900,809429540,11200,11200,11200,11200,0
|
|
20230724,163800,809429540,11200,11200,11200,11200,0
|
|
20230724,163700,809429540,11200,11200,11200,11200,0
|
|
20230724,163600,809429540,11200,11200,11200,11200,0
|
|
20230724,163500,809429540,11200,11200,11200,11200,0
|
|
20230724,163400,809429540,11200,11200,11200,11200,0
|
|
20230724,163300,809429540,11200,11200,11200,11200,0
|
|
20230724,163200,809429540,11200,11200,11200,11200,1530
|
|
20230724,163100,809429540,11200,11200,11200,11200,0
|
|
20230724,163000,809429540,11200,11200,11200,11200,0
|
|
20230724,162900,809429540,11200,11200,11200,11200,0
|
|
20230724,162800,809429540,11200,11200,11200,11200,0
|
|
20230724,162700,809429540,11200,11200,11200,11200,0
|
|
20230724,162600,809429540,11200,11200,11200,11200,0
|
|
20230724,162500,809429540,11200,11200,11200,11200,0
|
|
20230724,162400,809429540,11200,11200,11200,11200,0
|
|
20230724,162300,809429540,11200,11200,11200,11200,0
|
|
20230724,162200,809429540,11200,11200,11200,11200,0
|
|
20230724,162100,809429540,11200,11200,11200,11200,0
|
|
20230724,162000,809429540,11200,11200,11200,11200,0
|
|
20230724,161900,809429540,11200,11200,11200,11200,0
|
|
20230724,161800,809429540,11200,11200,11200,11200,0
|
|
20230724,161700,809429540,11200,11200,11200,11200,0
|
|
20230724,161600,809429540,11200,11200,11200,11200,0
|
|
20230724,161500,809429540,11200,11200,11200,11200,0
|
|
20230724,161400,809429540,11200,11200,11200,11200,0
|
|
20230724,161300,809429540,11200,11200,11200,11200,0
|
|
20230724,161200,809429540,11200,11200,11200,11200,0
|
|
20230724,161100,809429540,11200,11200,11200,11200,0
|
|
20230724,161000,809429540,11200,11200,11200,11200,0
|
|
20230724,160900,809429540,11200,11200,11200,11200,0
|
|
20230724,160800,809429540,11200,11200,11200,11200,0
|
|
20230724,160700,809429540,11200,11200,11200,11200,0
|
|
20230724,160600,809429540,11200,11200,11200,11200,0
|
|
20230724,160500,809429540,11200,11200,11200,11200,0
|
|
20230724,160400,809429540,11200,11200,11200,11200,0
|
|
20230724,160300,809429540,11200,11200,11200,11200,0
|
|
20230724,160200,809429540,11200,11200,11200,11200,1530
|
|
20230724,160100,809429540,11200,11200,11200,11200,0
|
|
20230724,160000,809429540,11200,11200,11200,11200,0
|
|
20230724,155900,809429540,11200,11200,11200,11200,0
|
|
20230724,155800,809429540,11200,11200,11200,11200,0
|
|
20230724,155700,809429540,11200,11200,11200,11200,0
|
|
20230724,155600,809429540,11200,11200,11200,11200,0
|
|
20230724,155500,809429540,11200,11200,11200,11200,0
|
|
20230724,155400,809429540,11200,11200,11200,11200,0
|
|
20230724,155300,809429540,11200,11200,11200,11200,0
|
|
20230724,155200,809429540,11200,11200,11200,11200,0
|
|
20230724,155100,809429540,11200,11200,11200,11200,0
|
|
20230724,155000,809429540,11200,11200,11200,11200,0
|
|
20230724,154900,809429540,11200,11200,11200,11200,0
|
|
20230724,154800,809429540,11200,11200,11200,11200,0
|
|
20230724,154700,809429540,11200,11200,11200,11200,0
|
|
20230724,154600,809429540,11200,11200,11200,11200,0
|
|
20230724,154500,809429540,11200,11200,11200,11200,0
|
|
20230724,154400,809429540,11200,11200,11200,11200,0
|
|
20230724,154300,809429540,11200,11200,11200,11200,0
|
|
20230724,154200,809429540,11200,11200,11200,11200,0
|
|
20230724,154100,809429540,11200,11200,11200,11200,0
|
|
20230724,154000,809429540,11200,11200,11200,11200,0
|
|
20230724,153900,809429540,11200,11200,11200,11200,0
|
|
20230724,153800,809429540,11200,11200,11200,11200,0
|
|
20230724,153700,809429540,11200,11200,11200,11200,0
|
|
20230724,153600,809429540,11200,11200,11200,11200,0
|
|
20230724,153500,809429540,11200,11200,11200,11200,0
|
|
20230724,153400,809429540,11200,11200,11200,11200,0
|
|
20230724,153300,809429540,11200,11200,11200,11200,0
|
|
20230724,153200,809429540,11200,11200,11200,11200,1530
|
|
20230724,153100,809429540,11200,11200,11200,11200,0
|
|
20230724,153000,809429540,11200,11200,11200,11200,1530
|
|
20230724,152900,792293540,11200,11200,11200,11200,0
|
|
20230724,152800,792293540,11200,11200,11200,11200,0
|
|
20230724,152700,792293540,11200,11200,11200,11200,0
|
|
20230724,152600,792293540,11200,11200,11200,11200,0
|
|
20230724,152500,792293540,11200,11200,11200,11200,0
|
|
20230724,152400,792293540,11200,11200,11200,11200,0
|
|
20230724,152300,792293540,11200,11200,11200,11200,0
|
|
20230724,152200,792293540,11200,11200,11200,11200,0
|
|
20230724,152100,792293540,11200,11200,11200,11200,0
|
|
20230724,152000,792293540,11200,11200,11200,11200,0
|
|
20230724,151900,792293540,11200,11200,11200,11200,157
|
|
20230724,151800,790535140,11210,11200,11210,11200,216
|
|
20230724,151700,788113790,11210,11200,11210,11200,52
|
|
20230724,151600,787531290,11200,11200,11200,11200,0
|
|
20230724,151500,787531290,11200,11200,11200,11200,0
|
|
20230724,151400,787531290,11200,11200,11200,11200,0
|
|
20230724,151300,787531290,11200,11200,11200,11200,48
|
|
20230724,151200,786993690,11200,11190,11200,11190,252
|
|
20230724,151100,784172200,11180,11180,11180,11180,121
|
|
20230724,151000,782819420,11170,11170,11170,11170,0
|
|
20230724,150900,782819420,11170,11180,11180,11170,2
|
|
20230724,150800,782797070,11170,11160,11170,11160,536
|
|
20230724,150700,776813370,11160,11160,11160,11160,71
|
|
20230724,150600,776021010,11160,11150,11160,11150,110
|
|
20230724,150500,774794410,11150,11150,11150,11150,0
|
|
20230724,150400,774794410,11150,11150,11150,11150,195
|
|
20230724,150300,772620160,11150,11150,11150,11150,1
|
|
20230724,150200,772609010,11140,11140,11140,11140,0
|
|
20230724,150100,772609010,11140,11140,11140,11140,0
|
|
20230724,150000,772609010,11140,11150,11150,11140,200
|
|
20230724,145900,770380840,11160,11160,11160,11160,5
|
|
20230724,145800,770325040,11160,11160,11160,11160,92
|
|
20230724,145700,769298320,11150,11150,11150,11150,0
|
|
20230724,145600,769298320,11150,11150,11150,11150,0
|
|
20230724,145500,769298320,11150,11150,11150,11150,72
|
|
20230724,145400,768495520,11150,11150,11150,11150,0
|
|
20230724,145300,768495520,11150,11150,11150,11150,27
|
|
20230724,145200,768194470,11130,11130,11130,11130,0
|
|
20230724,145100,768194470,11130,11130,11130,11130,0
|
|
20230724,145000,768194470,11130,11130,11130,11130,299
|
|
20230724,144900,764866600,11140,11140,11140,11140,3
|
|
20230724,144800,764833180,11130,11130,11130,11130,0
|
|
20230724,144700,764833180,11130,11140,11140,11130,2
|
|
20230724,144600,764810910,11150,11140,11150,11140,224
|
|
20230724,144500,762313460,11130,11130,11130,11130,230
|
|
20230724,144400,759753560,11130,11130,11130,11130,0
|
|
20230724,144300,759753560,11130,11140,11140,11130,916
|
|
20230724,144200,749557790,11140,11140,11140,11140,100
|
|
20230724,144100,748443790,11140,11140,11140,11140,50
|
|
20230724,144000,747886790,11150,11150,11150,11150,101
|
|
20230724,143900,746760640,11150,11150,11150,11150,0
|
|
20230724,143800,746760640,11150,11150,11150,11150,5
|
|
20230724,143700,746704890,11140,11140,11140,11140,0
|
|
20230724,143600,746704890,11140,11140,11140,11140,22
|
|
20230724,143500,746459810,11150,11150,11150,11150,96
|
|
20230724,143400,745389410,11140,11140,11140,11140,80
|
|
20230724,143300,744498210,11140,11140,11140,11140,10
|
|
20230724,143200,744386810,11130,11130,11130,11130,2
|
|
20230724,143100,744364550,11140,11150,11150,11140,58
|
|
20230724,143000,743718310,11140,11140,11140,11140,50
|
|
20230724,142900,743161310,11140,11140,11140,11140,10
|
|
20230724,142800,743049910,11150,11140,11150,11140,690
|
|
20230724,142700,735362310,11130,11130,11130,11130,2
|
|
20230724,142600,735340050,11110,11110,11110,11110,12
|
|
20230724,142500,735206730,11110,11120,11120,11110,326
|
|
20230724,142400,731583710,11120,11120,11120,11120,2
|
|
20230724,142300,731561470,11130,11130,11130,11130,115
|
|
20230724,142200,730281520,11140,11140,11140,11140,0
|
|
20230724,142100,730281520,11140,11140,11140,11140,1000
|
|
20230724,142000,719141520,11150,11150,11150,11150,0
|
|
20230724,141900,719141520,11150,11150,11150,11150,0
|
|
20230724,141800,719141520,11150,11140,11150,11100,4143
|
|
20230724,141700,673076130,11140,11140,11140,11140,0
|
|
20230724,141600,673076130,11140,11150,11150,11140,831
|
|
20230724,141500,663818740,11150,11150,11150,11150,24
|
|
20230724,141400,663551140,11150,11150,11150,11150,498
|
|
20230724,141300,657998440,11150,11150,11150,11150,339
|
|
20230724,141200,654218590,11160,11160,11160,11160,0
|
|
20230724,141100,654218590,11160,11170,11170,11160,960
|
|
20230724,141000,643504100,11180,11180,11180,11180,0
|
|
20230724,140900,643504100,11180,11180,11180,11180,0
|
|
20230724,140800,643504100,11180,11180,11180,11180,5
|
|
20230724,140700,643448200,11170,11170,11170,11170,0
|
|
20230724,140600,643448200,11170,11170,11170,11170,0
|
|
20230724,140500,643448200,11170,11170,11170,11170,0
|
|
20230724,140400,643448200,11170,11170,11170,11170,3
|
|
20230724,140300,643414690,11180,11180,11180,11180,5
|
|
20230724,140200,643358790,11180,11180,11180,11180,0
|
|
20230724,140100,643358790,11180,11180,11180,11180,0
|
|
20230724,140000,643358790,11180,11180,11180,11180,1
|
|
20230724,135900,643347610,11160,11160,11160,11160,0
|
|
20230724,135800,643347610,11160,11160,11160,11160,0
|
|
20230724,135700,643347610,11160,11160,11160,11160,1
|
|
20230724,135600,643336450,11190,11190,11190,11190,0
|
|
20230724,135500,643336450,11190,11190,11190,11190,0
|
|
20230724,135400,643336450,11190,11180,11190,11180,110
|
|
20230724,135300,642105560,11160,11160,11160,11160,0
|
|
20230724,135200,642105560,11160,11160,11160,11160,0
|
|
20230724,135100,642105560,11160,11160,11160,11160,0
|
|
20230724,135000,642105560,11160,11160,11160,11160,0
|
|
20230724,134900,642105560,11160,11160,11160,11160,0
|
|
20230724,134800,642105560,11160,11160,11160,11160,2
|
|
20230724,134700,642083240,11160,11160,11160,11160,10
|
|
20230724,134600,641971640,11170,11190,11190,11170,328
|
|
20230724,134500,638301700,11180,11160,11180,11130,1149
|
|
20230724,134400,625490900,11160,11160,11160,11160,2
|
|
20230724,134300,625468580,11150,11150,11150,11150,0
|
|
20230724,134200,625468580,11150,11160,11160,11150,35
|
|
20230724,134100,625078320,11150,11150,11150,11150,1
|
|
20230724,134000,625067170,11150,11150,11150,11150,1
|
|
20230724,133900,625056020,11180,11180,11180,11180,90
|
|
20230724,133800,624049820,11140,11140,11140,11140,0
|
|
20230724,133700,624049820,11140,11140,11140,11140,0
|
|
20230724,133600,624049820,11140,11140,11140,11140,5
|
|
20230724,133500,623994120,11120,11120,11120,11120,0
|
|
20230724,133400,623994120,11120,11120,11120,11120,0
|
|
20230724,133300,623994120,11120,11130,11130,11120,2
|
|
20230724,133200,623971870,11130,11130,11130,11130,0
|
|
20230724,133100,623971870,11130,11170,11170,11130,3144
|
|
20230724,133000,588917940,11160,11160,11160,11160,0
|
|
20230724,132900,588917940,11160,11170,11170,11160,601
|
|
20230724,132800,582204970,11170,11170,11170,11170,127
|
|
20230724,132700,580786380,11170,11170,11170,11170,2
|
|
20230724,132600,580764040,11170,11170,11170,11170,80
|
|
20230724,132500,579870440,11170,11190,11190,11170,1679
|
|
20230724,132400,561111660,11180,11180,11180,11180,0
|
|
20230724,132300,561111660,11180,11180,11180,11180,0
|
|
20230724,132200,561111660,11180,11180,11180,11180,0
|
|
20230724,132100,561111660,11180,11180,11180,11180,100
|
|
20230724,132000,559993660,11180,11180,11180,11180,1
|
|
20230724,131900,559982480,11180,11180,11180,11180,113
|
|
20230724,131800,558719140,11180,11180,11180,11180,854
|
|
20230724,131700,549171420,11210,11210,11210,11210,0
|
|
20230724,131600,549171420,11210,11210,11210,11210,225
|
|
20230724,131500,546649170,11180,11180,11180,11180,465
|
|
20230724,131400,541450470,11180,11180,11180,11180,1
|
|
20230724,131300,541439290,11190,11190,11190,11190,76
|
|
20230724,131200,540588850,11200,11200,11200,11200,5
|
|
20230724,131100,540532850,11200,11200,11200,11200,1
|
|
20230724,131000,540521650,11190,11190,11190,11190,0
|
|
20230724,130900,540521650,11190,11200,11200,11180,251
|
|
20230724,130800,537713010,11200,11200,11200,11200,8
|
|
20230724,130700,537623410,11200,11200,11200,11200,0
|
|
20230724,130600,537623410,11200,11200,11200,11200,1
|
|
20230724,130500,537612210,11200,11200,11200,11200,102
|
|
20230724,130400,536469810,11200,11200,11200,11200,1
|
|
20230724,130300,536458610,11200,11200,11200,11200,0
|
|
20230724,130200,536458610,11200,11200,11200,11200,0
|
|
20230724,130100,536458610,11200,11200,11200,11200,0
|
|
20230724,130000,536458610,11200,11200,11200,11200,311
|
|
20230724,125900,532975410,11190,11190,11190,11190,0
|
|
20230724,125800,532975410,11190,11190,11190,11190,2
|
|
20230724,125700,532953030,11200,11200,11200,11200,120
|
|
20230724,125600,531609030,11200,11200,11200,11200,85
|
|
20230724,125500,530657030,11200,11190,11200,11190,7
|
|
20230724,125400,530578660,11190,11200,11200,11190,99
|
|
20230724,125300,529470550,11170,11180,11180,11170,73
|
|
20230724,125200,528655060,11200,11180,11210,11170,322
|
|
20230724,125100,525053710,11180,11180,11180,11180,328
|
|
20230724,125000,521386670,11180,11180,11180,11180,113
|
|
20230724,124900,520123330,11180,11200,11200,11180,156
|
|
20230724,124800,518379220,11200,11190,11200,11190,3
|
|
20230724,124700,518345640,11170,11210,11210,11170,438
|
|
20230724,124600,513451960,11220,11220,11220,11220,0
|
|
20230724,124500,513451960,11220,11220,11220,11220,1
|
|
20230724,124400,513440740,11220,11220,11220,11220,0
|
|
20230724,124300,513440740,11220,11220,11220,11220,0
|
|
20230724,124200,513440740,11220,11220,11220,11220,0
|
|
20230724,124100,513440740,11220,11220,11220,11220,26
|
|
20230724,124000,513149020,11220,11220,11220,11220,45
|
|
20230724,123900,512644120,11220,11220,11220,11220,0
|
|
20230724,123800,512644120,11220,11220,11220,11220,0
|
|
20230724,123700,512644120,11220,11200,11220,11180,58
|
|
20230724,123600,511994580,11200,11180,11200,11180,2
|
|
20230724,123500,511972200,11170,11170,11170,11170,0
|
|
20230724,123400,511972200,11170,11200,11200,11170,461
|
|
20230724,123300,506822800,11170,11170,11170,11160,125
|
|
20230724,123200,505426620,11170,11180,11180,11170,102
|
|
20230724,123100,504286980,11180,11180,11180,11180,90
|
|
20230724,123000,503280780,11170,11170,11180,11170,450
|
|
20230724,122900,498254180,11180,11180,11180,11180,1001
|
|
20230724,122800,487063000,11180,11190,11190,11180,308
|
|
20230724,122700,483618540,11200,11210,11210,11200,229
|
|
20230724,122600,481052370,11220,11220,11220,11220,0
|
|
20230724,122500,481052370,11220,11220,11220,11220,0
|
|
20230724,122400,481052370,11220,11220,11220,11220,0
|
|
20230724,122300,481052370,11220,11220,11220,11220,0
|
|
20230724,122200,481052370,11220,11220,11220,11220,97
|
|
20230724,122100,479964030,11210,11210,11210,11210,1
|
|
20230724,122000,479952820,11200,11200,11200,11200,0
|
|
20230724,121900,479952820,11200,11200,11200,11200,0
|
|
20230724,121800,479952820,11200,11200,11200,11200,0
|
|
20230724,121700,479952820,11200,11200,11200,11200,0
|
|
20230724,121600,479952820,11200,11200,11200,11200,100
|
|
20230724,121500,478832820,11200,11200,11200,11200,0
|
|
20230724,121400,478832820,11200,11200,11200,11200,11
|
|
20230724,121300,478709620,11200,11200,11200,11200,0
|
|
20230724,121200,478709620,11200,11200,11200,11200,0
|
|
20230724,121100,478709620,11200,11200,11200,11200,0
|
|
20230724,121000,478709620,11200,11200,11200,11200,0
|
|
20230724,120900,478709620,11200,11200,11200,11200,0
|
|
20230724,120800,478709620,11200,11200,11200,11200,1
|
|
20230724,120700,478698420,11200,11240,11240,11200,173
|
|
20230724,120600,476757300,11210,11210,11210,11210,0
|
|
20230724,120500,476757300,11210,11210,11210,11210,0
|
|
20230724,120400,476757300,11210,11220,11220,11210,50
|
|
20230724,120300,476196720,11240,11250,11250,11230,4
|
|
20230724,120200,476151760,11240,11240,11250,11220,16
|
|
20230724,120100,475971960,11240,11210,11240,11210,99
|
|
20230724,120000,474859420,11180,11200,11200,11180,60
|
|
20230724,115900,474188600,11200,11170,11200,11160,1117
|
|
20230724,115800,461680870,11170,11160,11200,11160,288
|
|
20230724,115700,458460880,11200,11170,11200,11160,319
|
|
20230724,115600,454893830,11200,11190,11200,11180,773
|
|
20230724,115500,446249840,11200,11200,11200,11190,34
|
|
20230724,115400,445869170,11200,11190,11200,11180,127
|
|
20230724,115300,444447960,11190,11190,11190,11190,10
|
|
20230724,115200,444336060,11200,11200,11200,11200,15
|
|
20230724,115100,444168060,11250,11180,11250,11180,2
|
|
20230724,115000,444145630,11180,11190,11190,11180,817
|
|
20230724,114900,435003420,11270,11270,11270,11270,1
|
|
20230724,114800,434992150,11200,11200,11200,11200,5
|
|
20230724,114700,434936150,11190,11190,11190,11190,3
|
|
20230724,114600,434902580,11190,11200,11200,11190,1000
|
|
20230724,114500,423711110,11200,11200,11200,11200,1
|
|
20230724,114400,423699910,11190,11200,11200,11190,113
|
|
20230724,114300,422435260,11300,11200,11300,11190,151
|
|
20230724,114200,420737860,11300,11180,11300,11180,141
|
|
20230724,114100,419152970,11280,11180,11280,11170,157
|
|
20230724,114000,417391170,11280,11170,11280,11150,152
|
|
20230724,113900,415689100,11170,11230,11230,11170,1787
|
|
20230724,113800,395654580,11230,11280,11280,11230,1981
|
|
20230724,113700,373375090,11280,11290,11290,11280,2
|
|
20230724,113600,373352520,11300,11300,11300,11300,12
|
|
20230724,113500,373216920,11300,11300,11300,11300,1
|
|
20230724,113400,373205620,11300,11300,11300,11300,0
|
|
20230724,113300,373205620,11300,11300,11300,11300,1
|
|
20230724,113200,373194320,11310,11310,11310,11310,0
|
|
20230724,113100,373194320,11310,11310,11310,11310,1
|
|
20230724,113000,373183010,11300,11300,11300,11300,0
|
|
20230724,112900,373183010,11300,11300,11300,11300,2
|
|
20230724,112800,373160410,11300,11310,11310,11300,2
|
|
20230724,112700,373137800,11320,11300,11320,11300,44
|
|
20230724,112600,372640500,11320,11270,11320,11270,230
|
|
20230724,112500,370047130,11270,11270,11270,11270,0
|
|
20230724,112400,370047130,11270,11270,11270,11270,1
|
|
20230724,112300,370035860,11260,11270,11270,11260,487
|
|
20230724,112200,364550710,11280,11300,11300,11280,433
|
|
20230724,112100,359666370,11300,11300,11300,11300,1
|
|
20230724,112000,359655070,11340,11340,11340,11340,0
|
|
20230724,111900,359655070,11340,11340,11340,11340,200
|
|
20230724,111800,357387070,11340,11340,11340,11340,0
|
|
20230724,111700,357387070,11340,11340,11340,11340,0
|
|
20230724,111600,357387070,11340,11340,11340,11340,16
|
|
20230724,111500,357205630,11340,11320,11340,11300,29
|
|
20230724,111400,356876870,11330,11340,11340,11330,10
|
|
20230724,111300,356763480,11340,11340,11340,11340,0
|
|
20230724,111200,356763480,11340,11310,11340,11310,32
|
|
20230724,111100,356400680,11320,11330,11330,11320,12
|
|
20230724,111000,356264830,11340,11270,11340,11270,89
|
|
20230724,110900,355261310,11270,11270,11270,11270,0
|
|
20230724,110800,355261310,11270,11270,11270,11270,601
|
|
20230724,110700,348488040,11270,11280,11280,11270,995
|
|
20230724,110600,337269370,11300,11300,11300,11300,0
|
|
20230724,110500,337269370,11300,11300,11300,11300,0
|
|
20230724,110400,337269370,11300,11300,11300,11300,0
|
|
20230724,110300,337269370,11300,11300,11300,11300,0
|
|
20230724,110200,337269370,11300,11300,11300,11300,375
|
|
20230724,110100,333031870,11280,11280,11280,11280,86
|
|
20230724,110000,332061790,11280,11280,11280,11280,0
|
|
20230724,105900,332061790,11280,11280,11280,11280,18
|
|
20230724,105800,331858750,11290,11290,11290,11290,2
|
|
20230724,105700,331836170,11300,11300,11300,11290,1455
|
|
20230724,105600,315402970,11310,11310,11310,11310,598
|
|
20230724,105500,308639590,11340,11340,11340,11340,10
|
|
20230724,105400,308526190,11340,11340,11340,11340,2
|
|
20230724,105300,308503510,11340,11340,11340,11340,0
|
|
20230724,105200,308503510,11340,11340,11340,11340,0
|
|
20230724,105100,308503510,11340,11340,11340,11340,1
|
|
20230724,105000,308492170,11300,11300,11300,11300,0
|
|
20230724,104900,308492170,11300,11300,11300,11300,120
|
|
20230724,104800,307136170,11350,11350,11350,11350,10
|
|
20230724,104700,307022670,11350,11350,11350,11350,0
|
|
20230724,104600,307022670,11350,11300,11350,11290,137
|
|
20230724,104500,305474870,11360,11360,11360,11360,46
|
|
20230724,104400,304952310,11360,11360,11360,11360,0
|
|
20230724,104300,304952310,11360,11360,11360,11360,0
|
|
20230724,104200,304952310,11360,11360,11360,11360,1
|
|
20230724,104100,304940950,11300,11360,11360,11300,1498
|
|
20230724,104000,287994930,11380,11380,11380,11380,0
|
|
20230724,103900,287994930,11380,11380,11380,11380,0
|
|
20230724,103800,287994930,11380,11380,11380,11380,3
|
|
20230724,103700,287960790,11380,11380,11380,11380,0
|
|
20230724,103600,287960790,11380,11380,11380,11380,0
|
|
20230724,103500,287960790,11380,11380,11380,11380,0
|
|
20230724,103400,287960790,11380,11380,11380,11380,0
|
|
20230724,103300,287960790,11380,11320,11380,11320,2
|
|
20230724,103200,287938090,11310,11310,11310,11310,0
|
|
20230724,103100,287938090,11310,11310,11310,11310,270
|
|
20230724,103000,284884390,11310,11340,11340,11310,4
|
|
20230724,102900,284839090,11360,11380,11380,11360,5
|
|
20230724,102800,284782260,11320,11330,11400,11320,1727
|
|
20230724,102700,265155100,11330,11330,11330,11330,0
|
|
20230724,102600,265155100,11330,11340,11340,11320,7
|
|
20230724,102500,265075780,11340,11340,11340,11310,79
|
|
20230724,102400,264180060,11340,11300,11340,11300,5
|
|
20230724,102300,264123450,11310,11340,11340,11310,21
|
|
20230724,102200,263885470,11370,11300,11380,11300,513
|
|
20230724,102100,258086700,11280,11280,11280,11280,28
|
|
20230724,102000,257770860,11360,11360,11360,11360,0
|
|
20230724,101900,257770860,11360,11360,11360,11360,0
|
|
20230724,101800,257770860,11360,11360,11360,11360,0
|
|
20230724,101700,257770860,11360,11290,11360,11290,2
|
|
20230724,101600,257748210,11320,11320,11320,11320,0
|
|
20230724,101500,257748210,11320,11370,11370,11270,6
|
|
20230724,101400,257680310,11360,11310,11380,11260,582
|
|
20230724,101300,251113920,11310,11310,11310,11300,65
|
|
20230724,101200,250379270,11310,11350,11380,11310,340
|
|
20230724,101100,246532690,11340,11340,11350,11310,10
|
|
20230724,101000,246419410,11350,11350,11350,11350,7
|
|
20230724,100900,246339960,11350,11350,11350,11350,17
|
|
20230724,100800,246147010,11350,11290,11350,11290,388
|
|
20230724,100700,241765880,11280,11280,11280,11280,47
|
|
20230724,100600,241235720,11280,11250,11290,11250,147
|
|
20230724,100500,239581030,11250,11270,11270,11250,290
|
|
20230724,100400,236318510,11250,11290,11290,11250,587
|
|
20230724,100300,229700410,11260,11260,11260,11260,389
|
|
20230724,100200,225320270,11260,11280,11280,11260,462
|
|
20230724,100100,220117140,11270,11270,11270,11270,100
|
|
20230724,100000,218990140,11270,11270,11270,11270,404
|
|
20230724,095900,214437060,11270,11310,11310,11270,33
|
|
20230724,095800,214065010,11260,11270,11270,11260,83
|
|
20230724,095700,213130100,11270,11270,11330,11270,6
|
|
20230724,095600,213062310,11260,11270,11270,11260,46
|
|
20230724,095500,212544340,11260,11260,11260,11260,2
|
|
20230724,095400,212521820,11260,11260,11260,11260,380
|
|
20230724,095300,208243020,11260,11260,11260,11260,0
|
|
20230724,095200,208243020,11260,11300,11300,11260,1750
|
|
20230724,095100,188519310,11350,11350,11350,11350,0
|
|
20230724,095000,188519310,11350,11350,11350,11350,0
|
|
20230724,094900,188519310,11350,11300,11350,11280,232
|
|
20230724,094800,185901710,11290,11300,11300,11290,315
|
|
20230724,094700,182345310,11290,11290,11290,11290,0
|
|
20230724,094600,182345310,11290,11260,11400,11260,284
|
|
20230724,094500,179121340,11260,11280,11290,11260,813
|
|
20230724,094400,169963490,11280,11280,11280,11270,234
|
|
20230724,094300,167325240,11280,11330,11330,11280,13
|
|
20230724,094200,167178450,11330,11380,11380,11330,12
|
|
20230724,094100,167042030,11390,11390,11390,11390,0
|
|
20230724,094000,167042030,11390,11390,11390,11390,1
|
|
20230724,093900,167030640,11420,11420,11420,11420,2
|
|
20230724,093800,167007800,11420,11420,11420,11420,0
|
|
20230724,093700,167007800,11420,11420,11420,11420,0
|
|
20230724,093600,167007800,11420,11420,11420,11420,2
|
|
20230724,093500,166984960,11430,11420,11430,11420,106
|
|
20230724,093400,165773540,11440,11440,11440,11440,0
|
|
20230724,093300,165773540,11440,11440,11440,11440,0
|
|
20230724,093200,165773540,11440,11290,11440,11280,597
|
|
20230724,093100,159012900,11290,11300,11300,11270,379
|
|
20230724,093000,154736590,11280,11290,11310,11280,643
|
|
20230724,092900,147479570,11280,11240,11280,11240,33
|
|
20230724,092800,147108140,11220,11220,11220,11220,0
|
|
20230724,092700,147108140,11220,11240,11240,11220,302
|
|
20230724,092600,143715920,11240,11240,11240,11240,2
|
|
20230724,092500,143693440,11230,11240,11240,11230,5
|
|
20230724,092400,143637280,11220,11230,11230,11220,59
|
|
20230724,092300,142975280,11220,11220,11220,11220,192
|
|
20230724,092200,140821040,11200,11210,11220,11200,341
|
|
20230724,092100,136998430,11200,11200,11200,11200,5
|
|
20230724,092000,136942430,11200,11300,11300,11200,1072
|
|
20230724,091900,124931950,11300,11250,11300,11200,1030
|
|
20230724,091800,113370570,11280,11280,11280,11250,867
|
|
20230724,091700,103607080,11280,11320,11330,11280,787
|
|
20230724,091600,94710940,11330,11340,11340,11330,245
|
|
20230724,091500,91933940,11340,11370,11370,11330,461
|
|
20230724,091400,86700550,11400,11410,11410,11380,525
|
|
20230724,091300,80717150,11420,11480,11480,11420,270
|
|
20230724,091200,77627890,11460,11500,11500,11460,456
|
|
20230724,091100,72396500,11490,11490,11490,11490,0
|
|
20230724,091000,72396500,11490,11490,11490,11490,0
|
|
20230724,090900,72396500,11490,11490,11490,11490,342
|
|
20230724,090800,68466920,11500,11520,11520,11500,24
|
|
20230724,090700,68190710,11520,11540,11540,11510,37
|
|
20230724,090600,67763840,11540,11650,11650,11470,1421
|
|
20230724,090500,51302330,11650,11650,11660,11650,95
|
|
20230724,090400,50195570,11690,11690,11740,11650,1080
|
|
20230724,090300,37582020,11690,11750,11750,11690,581
|
|
20230724,090200,30782620,11750,11770,11770,11740,773
|
|
20230724,090100,21699820,11770,11710,11770,11710,446
|
|
20230724,090000,16458700,11700,11700,11790,11690,1406
|