586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184300,40107910,8460,8460,8460,8460,85
|
|
20230724,184200,40107910,8460,8460,8460,8460,0
|
|
20230724,184100,40107910,8460,8460,8460,8460,0
|
|
20230724,184000,40107910,8460,8460,8460,8460,0
|
|
20230724,183900,40107910,8460,8460,8460,8460,0
|
|
20230724,183800,40107910,8460,8460,8460,8460,0
|
|
20230724,183700,40107910,8460,8460,8460,8460,0
|
|
20230724,183600,40107910,8460,8460,8460,8460,0
|
|
20230724,183500,40107910,8460,8460,8460,8460,0
|
|
20230724,183400,40107910,8460,8460,8460,8460,0
|
|
20230724,183300,40107910,8460,8460,8460,8460,0
|
|
20230724,183200,40107910,8460,8460,8460,8460,0
|
|
20230724,183100,40107910,8460,8460,8460,8460,0
|
|
20230724,183000,40107910,8460,8460,8460,8460,0
|
|
20230724,182900,40107910,8460,8460,8460,8460,0
|
|
20230724,182800,40107910,8460,8460,8460,8460,0
|
|
20230724,182700,40107910,8460,8460,8460,8460,0
|
|
20230724,182600,40107910,8460,8460,8460,8460,0
|
|
20230724,182500,40107910,8460,8460,8460,8460,0
|
|
20230724,182400,40107910,8460,8460,8460,8460,0
|
|
20230724,182300,40107910,8460,8460,8460,8460,0
|
|
20230724,182200,40107910,8460,8460,8460,8460,0
|
|
20230724,182100,40107910,8460,8460,8460,8460,0
|
|
20230724,182000,40107910,8460,8460,8460,8460,0
|
|
20230724,181900,40107910,8460,8460,8460,8460,0
|
|
20230724,181800,40107910,8460,8460,8460,8460,0
|
|
20230724,181700,40107910,8460,8460,8460,8460,0
|
|
20230724,181600,40107910,8460,8460,8460,8460,0
|
|
20230724,181500,40107910,8460,8460,8460,8460,0
|
|
20230724,181400,40107910,8460,8460,8460,8460,0
|
|
20230724,181300,40107910,8460,8460,8460,8460,85
|
|
20230724,181200,40107910,8460,8460,8460,8460,0
|
|
20230724,181100,40107910,8460,8460,8460,8460,0
|
|
20230724,181000,40107910,8460,8460,8460,8460,0
|
|
20230724,180900,40107910,8460,8460,8460,8460,0
|
|
20230724,180800,40107910,8460,8460,8460,8460,0
|
|
20230724,180700,40107910,8460,8460,8460,8460,0
|
|
20230724,180600,40107910,8460,8460,8460,8460,0
|
|
20230724,180500,40107910,8460,8460,8460,8460,0
|
|
20230724,180400,40107910,8460,8460,8460,8460,0
|
|
20230724,180300,40107910,8460,8460,8460,8460,0
|
|
20230724,180200,40107910,8460,8460,8460,8460,0
|
|
20230724,180100,40107910,8460,8460,8460,8460,0
|
|
20230724,180000,40107910,8460,8460,8460,8460,0
|
|
20230724,175900,40107910,8460,8460,8460,8460,0
|
|
20230724,175800,40107910,8460,8460,8460,8460,0
|
|
20230724,175700,40107910,8460,8460,8460,8460,0
|
|
20230724,175600,40107910,8460,8460,8460,8460,0
|
|
20230724,175500,40107910,8460,8460,8460,8460,0
|
|
20230724,175400,40107910,8460,8460,8460,8460,0
|
|
20230724,175300,40107910,8460,8460,8460,8460,0
|
|
20230724,175200,40107910,8460,8460,8460,8460,0
|
|
20230724,175100,40107910,8460,8460,8460,8460,0
|
|
20230724,175000,40107910,8460,8460,8460,8460,0
|
|
20230724,174900,40107910,8460,8460,8460,8460,0
|
|
20230724,174800,40107910,8460,8460,8460,8460,0
|
|
20230724,174700,40107910,8460,8460,8460,8460,0
|
|
20230724,174600,40107910,8460,8460,8460,8460,0
|
|
20230724,174500,40107910,8460,8460,8460,8460,0
|
|
20230724,174400,40107910,8460,8460,8460,8460,0
|
|
20230724,174300,40107910,8460,8460,8460,8460,85
|
|
20230724,174200,40107910,8460,8460,8460,8460,0
|
|
20230724,174100,40107910,8460,8460,8460,8460,0
|
|
20230724,174000,40107910,8460,8460,8460,8460,0
|
|
20230724,173900,40107910,8460,8460,8460,8460,0
|
|
20230724,173800,40107910,8460,8460,8460,8460,0
|
|
20230724,173700,40107910,8460,8460,8460,8460,0
|
|
20230724,173600,40107910,8460,8460,8460,8460,0
|
|
20230724,173500,40107910,8460,8460,8460,8460,0
|
|
20230724,173400,40107910,8460,8460,8460,8460,0
|
|
20230724,173300,40107910,8460,8460,8460,8460,0
|
|
20230724,173200,40107910,8460,8460,8460,8460,0
|
|
20230724,173100,40107910,8460,8460,8460,8460,0
|
|
20230724,173000,40107910,8460,8460,8460,8460,0
|
|
20230724,172900,40107910,8460,8460,8460,8460,0
|
|
20230724,172800,40107910,8460,8460,8460,8460,0
|
|
20230724,172700,40107910,8460,8460,8460,8460,0
|
|
20230724,172600,40107910,8460,8460,8460,8460,0
|
|
20230724,172500,40107910,8460,8460,8460,8460,0
|
|
20230724,172400,40107910,8460,8460,8460,8460,0
|
|
20230724,172300,40107910,8460,8460,8460,8460,0
|
|
20230724,172200,40107910,8460,8460,8460,8460,0
|
|
20230724,172100,40107910,8460,8460,8460,8460,0
|
|
20230724,172000,40107910,8460,8460,8460,8460,0
|
|
20230724,171900,40107910,8460,8460,8460,8460,0
|
|
20230724,171800,40107910,8460,8460,8460,8460,0
|
|
20230724,171700,40107910,8460,8460,8460,8460,0
|
|
20230724,171600,40107910,8460,8460,8460,8460,0
|
|
20230724,171500,40107910,8460,8460,8460,8460,0
|
|
20230724,171400,40107910,8460,8460,8460,8460,0
|
|
20230724,171300,40107910,8460,8460,8460,8460,85
|
|
20230724,171200,40107910,8460,8460,8460,8460,0
|
|
20230724,171100,40107910,8460,8460,8460,8460,0
|
|
20230724,171000,40107910,8460,8460,8460,8460,0
|
|
20230724,170900,40107910,8460,8460,8460,8460,0
|
|
20230724,170800,40107910,8460,8460,8460,8460,0
|
|
20230724,170700,40107910,8460,8460,8460,8460,0
|
|
20230724,170600,40107910,8460,8460,8460,8460,0
|
|
20230724,170500,40107910,8460,8460,8460,8460,0
|
|
20230724,170400,40107910,8460,8460,8460,8460,0
|
|
20230724,170300,40107910,8460,8460,8460,8460,0
|
|
20230724,170200,40107910,8460,8460,8460,8460,0
|
|
20230724,170100,40107910,8460,8460,8460,8460,0
|
|
20230724,170000,40107910,8460,8460,8460,8460,0
|
|
20230724,165900,40107910,8460,8460,8460,8460,0
|
|
20230724,165800,40107910,8460,8460,8460,8460,0
|
|
20230724,165700,40107910,8460,8460,8460,8460,0
|
|
20230724,165600,40107910,8460,8460,8460,8460,0
|
|
20230724,165500,40107910,8460,8460,8460,8460,0
|
|
20230724,165400,40107910,8460,8460,8460,8460,0
|
|
20230724,165300,40107910,8460,8460,8460,8460,0
|
|
20230724,165200,40107910,8460,8460,8460,8460,0
|
|
20230724,165100,40107910,8460,8460,8460,8460,0
|
|
20230724,165000,40107910,8460,8460,8460,8460,0
|
|
20230724,164900,40107910,8460,8460,8460,8460,0
|
|
20230724,164800,40107910,8460,8460,8460,8460,0
|
|
20230724,164700,40107910,8460,8460,8460,8460,0
|
|
20230724,164600,40107910,8460,8460,8460,8460,0
|
|
20230724,164500,40107910,8460,8460,8460,8460,0
|
|
20230724,164400,40107910,8460,8460,8460,8460,0
|
|
20230724,164300,40107910,8460,8460,8460,8460,85
|
|
20230724,164200,40107910,8460,8460,8460,8460,0
|
|
20230724,164100,40107910,8460,8460,8460,8460,0
|
|
20230724,164000,40107910,8460,8460,8460,8460,0
|
|
20230724,163900,40107910,8460,8460,8460,8460,0
|
|
20230724,163800,40107910,8460,8460,8460,8460,0
|
|
20230724,163700,40107910,8460,8460,8460,8460,0
|
|
20230724,163600,40107910,8460,8460,8460,8460,0
|
|
20230724,163500,40107910,8460,8460,8460,8460,0
|
|
20230724,163400,40107910,8460,8460,8460,8460,0
|
|
20230724,163300,40107910,8460,8460,8460,8460,0
|
|
20230724,163200,40107910,8460,8460,8460,8460,0
|
|
20230724,163100,40107910,8460,8460,8460,8460,0
|
|
20230724,163000,40107910,8460,8460,8460,8460,0
|
|
20230724,162900,40107910,8460,8460,8460,8460,0
|
|
20230724,162800,40107910,8460,8460,8460,8460,0
|
|
20230724,162700,40107910,8460,8460,8460,8460,0
|
|
20230724,162600,40107910,8460,8460,8460,8460,0
|
|
20230724,162500,40107910,8460,8460,8460,8460,0
|
|
20230724,162400,40107910,8460,8460,8460,8460,0
|
|
20230724,162300,40107910,8460,8460,8460,8460,0
|
|
20230724,162200,40107910,8460,8460,8460,8460,0
|
|
20230724,162100,40107910,8460,8460,8460,8460,0
|
|
20230724,162000,40107910,8460,8460,8460,8460,0
|
|
20230724,161900,40107910,8460,8460,8460,8460,0
|
|
20230724,161800,40107910,8460,8460,8460,8460,0
|
|
20230724,161700,40107910,8460,8460,8460,8460,0
|
|
20230724,161600,40107910,8460,8460,8460,8460,0
|
|
20230724,161500,40107910,8460,8460,8460,8460,0
|
|
20230724,161400,40107910,8460,8460,8460,8460,0
|
|
20230724,161300,40107910,8460,8460,8460,8460,85
|
|
20230724,161200,40107910,8460,8460,8460,8460,0
|
|
20230724,161100,40107910,8460,8460,8460,8460,0
|
|
20230724,161000,40107910,8460,8460,8460,8460,0
|
|
20230724,160900,40107910,8460,8460,8460,8460,0
|
|
20230724,160800,40107910,8460,8460,8460,8460,0
|
|
20230724,160700,40107910,8460,8460,8460,8460,0
|
|
20230724,160600,40107910,8460,8460,8460,8460,0
|
|
20230724,160500,40107910,8460,8460,8460,8460,0
|
|
20230724,160400,40107910,8460,8460,8460,8460,0
|
|
20230724,160300,40107910,8460,8460,8460,8460,0
|
|
20230724,160200,40107910,8460,8460,8460,8460,0
|
|
20230724,160100,40107910,8460,8460,8460,8460,0
|
|
20230724,160000,40107910,8460,8460,8460,8460,0
|
|
20230724,155900,40107910,8460,8460,8460,8460,0
|
|
20230724,155800,40107910,8460,8460,8460,8460,0
|
|
20230724,155700,40107910,8460,8460,8460,8460,0
|
|
20230724,155600,40107910,8460,8460,8460,8460,0
|
|
20230724,155500,40107910,8460,8460,8460,8460,0
|
|
20230724,155400,40107910,8460,8460,8460,8460,0
|
|
20230724,155300,40107910,8460,8460,8460,8460,0
|
|
20230724,155200,40107910,8460,8460,8460,8460,0
|
|
20230724,155100,40107910,8460,8460,8460,8460,0
|
|
20230724,155000,40107910,8460,8460,8460,8460,0
|
|
20230724,154900,40107910,8460,8460,8460,8460,0
|
|
20230724,154800,40107910,8460,8460,8460,8460,0
|
|
20230724,154700,40107910,8460,8460,8460,8460,0
|
|
20230724,154600,40107910,8460,8460,8460,8460,0
|
|
20230724,154500,40107910,8460,8460,8460,8460,0
|
|
20230724,154400,40107910,8460,8460,8460,8460,0
|
|
20230724,154300,40107910,8460,8460,8460,8460,85
|
|
20230724,154200,40107910,8460,8460,8460,8460,0
|
|
20230724,154100,40107910,8460,8460,8460,8460,0
|
|
20230724,154000,40107910,8460,8460,8460,8460,0
|
|
20230724,153900,40107910,8460,8460,8460,8460,0
|
|
20230724,153800,40107910,8460,8460,8460,8460,0
|
|
20230724,153700,40107910,8460,8460,8460,8460,0
|
|
20230724,153600,40107910,8460,8460,8460,8460,0
|
|
20230724,153500,40107910,8460,8460,8460,8460,0
|
|
20230724,153400,40107910,8460,8460,8460,8460,0
|
|
20230724,153300,40107910,8460,8460,8460,8460,0
|
|
20230724,153200,40107910,8460,8460,8460,8460,0
|
|
20230724,153100,40107910,8460,8460,8460,8460,0
|
|
20230724,153000,40107910,8460,8460,8460,8460,85
|
|
20230724,152900,39388810,8450,8450,8450,8450,0
|
|
20230724,152800,39388810,8450,8450,8450,8450,0
|
|
20230724,152700,39388810,8450,8450,8450,8450,0
|
|
20230724,152600,39388810,8450,8450,8450,8450,0
|
|
20230724,152500,39388810,8450,8450,8450,8450,0
|
|
20230724,152400,39388810,8450,8450,8450,8450,0
|
|
20230724,152300,39388810,8450,8450,8450,8450,0
|
|
20230724,152200,39388810,8450,8450,8450,8450,0
|
|
20230724,152100,39388810,8450,8450,8450,8450,0
|
|
20230724,152000,39388810,8450,8450,8450,8450,0
|
|
20230724,151900,39388810,8450,8480,8480,8450,34
|
|
20230724,151800,39101350,8490,8490,8490,8490,0
|
|
20230724,151700,39101350,8490,8490,8490,8490,0
|
|
20230724,151600,39101350,8490,8490,8490,8490,0
|
|
20230724,151500,39101350,8490,8490,8490,8490,0
|
|
20230724,151400,39101350,8490,8490,8490,8490,0
|
|
20230724,151300,39101350,8490,8490,8490,8490,0
|
|
20230724,151200,39101350,8490,8490,8490,8490,0
|
|
20230724,151100,39101350,8490,8490,8490,8490,0
|
|
20230724,151000,39101350,8490,8490,8490,8490,0
|
|
20230724,150900,39101350,8490,8490,8490,8490,0
|
|
20230724,150800,39101350,8490,8490,8490,8490,0
|
|
20230724,150700,39101350,8490,8490,8490,8490,0
|
|
20230724,150600,39101350,8490,8490,8490,8490,0
|
|
20230724,150500,39101350,8490,8490,8490,8490,0
|
|
20230724,150400,39101350,8490,8490,8490,8490,0
|
|
20230724,150300,39101350,8490,8490,8490,8490,0
|
|
20230724,150200,39101350,8490,8490,8490,8490,0
|
|
20230724,150100,39101350,8490,8490,8490,8490,3
|
|
20230724,150000,39075880,8500,8500,8500,8500,2
|
|
20230724,145900,39058880,8500,8500,8500,8500,0
|
|
20230724,145800,39058880,8500,8500,8500,8500,0
|
|
20230724,145700,39058880,8500,8500,8500,8500,7
|
|
20230724,145600,38999380,8500,8500,8500,8500,0
|
|
20230724,145500,38999380,8500,8500,8500,8500,0
|
|
20230724,145400,38999380,8500,8500,8500,8500,0
|
|
20230724,145300,38999380,8500,8500,8500,8500,0
|
|
20230724,145200,38999380,8500,8500,8500,8500,11
|
|
20230724,145100,38905880,8500,8500,8500,8500,0
|
|
20230724,145000,38905880,8500,8500,8500,8500,0
|
|
20230724,144900,38905880,8500,8500,8500,8500,0
|
|
20230724,144800,38905880,8500,8500,8500,8500,0
|
|
20230724,144700,38905880,8500,8500,8500,8500,0
|
|
20230724,144600,38905880,8500,8500,8500,8500,0
|
|
20230724,144500,38905880,8500,8500,8500,8500,0
|
|
20230724,144400,38905880,8500,8500,8500,8500,0
|
|
20230724,144300,38905880,8500,8500,8500,8500,0
|
|
20230724,144200,38905880,8500,8500,8500,8500,0
|
|
20230724,144100,38905880,8500,8500,8500,8500,0
|
|
20230724,144000,38905880,8500,8500,8500,8500,0
|
|
20230724,143900,38905880,8500,8500,8500,8500,0
|
|
20230724,143800,38905880,8500,8500,8500,8500,0
|
|
20230724,143700,38905880,8500,8500,8500,8500,20
|
|
20230724,143600,38735880,8510,8510,8510,8510,0
|
|
20230724,143500,38735880,8510,8510,8510,8510,0
|
|
20230724,143400,38735880,8510,8510,8510,8510,0
|
|
20230724,143300,38735880,8510,8510,8510,8510,0
|
|
20230724,143200,38735880,8510,8510,8510,8510,0
|
|
20230724,143100,38735880,8510,8510,8510,8510,0
|
|
20230724,143000,38735880,8510,8510,8510,8510,0
|
|
20230724,142900,38735880,8510,8510,8510,8510,0
|
|
20230724,142800,38735880,8510,8510,8510,8510,0
|
|
20230724,142700,38735880,8510,8510,8510,8510,0
|
|
20230724,142600,38735880,8510,8510,8510,8510,0
|
|
20230724,142500,38735880,8510,8510,8510,8510,0
|
|
20230724,142400,38735880,8510,8510,8510,8510,0
|
|
20230724,142300,38735880,8510,8510,8510,8510,0
|
|
20230724,142200,38735880,8510,8510,8510,8510,0
|
|
20230724,142100,38735880,8510,8510,8510,8510,0
|
|
20230724,142000,38735880,8510,8510,8510,8510,0
|
|
20230724,141900,38735880,8510,8510,8510,8510,0
|
|
20230724,141800,38735880,8510,8510,8510,8510,0
|
|
20230724,141700,38735880,8510,8510,8510,8510,0
|
|
20230724,141600,38735880,8510,8510,8510,8510,0
|
|
20230724,141500,38735880,8510,8510,8510,8510,0
|
|
20230724,141400,38735880,8510,8510,8510,8510,0
|
|
20230724,141300,38735880,8510,8510,8510,8510,0
|
|
20230724,141200,38735880,8510,8510,8510,8510,0
|
|
20230724,141100,38735880,8510,8510,8510,8510,0
|
|
20230724,141000,38735880,8510,8510,8510,8510,0
|
|
20230724,140900,38735880,8510,8510,8510,8510,0
|
|
20230724,140800,38735880,8510,8510,8510,8510,0
|
|
20230724,140700,38735880,8510,8510,8510,8510,0
|
|
20230724,140600,38735880,8510,8510,8510,8510,0
|
|
20230724,140500,38735880,8510,8510,8510,8510,0
|
|
20230724,140400,38735880,8510,8510,8510,8510,0
|
|
20230724,140300,38735880,8510,8510,8510,8510,35
|
|
20230724,140200,38438030,8520,8520,8520,8520,0
|
|
20230724,140100,38438030,8520,8520,8520,8520,0
|
|
20230724,140000,38438030,8520,8520,8520,8520,0
|
|
20230724,135900,38438030,8520,8520,8520,8520,0
|
|
20230724,135800,38438030,8520,8520,8520,8520,0
|
|
20230724,135700,38438030,8520,8520,8520,8520,0
|
|
20230724,135600,38438030,8520,8520,8520,8520,0
|
|
20230724,135500,38438030,8520,8520,8520,8520,0
|
|
20230724,135400,38438030,8520,8520,8520,8520,0
|
|
20230724,135300,38438030,8520,8520,8520,8520,1
|
|
20230724,135200,38429510,8520,8520,8520,8520,0
|
|
20230724,135100,38429510,8520,8520,8520,8520,0
|
|
20230724,135000,38429510,8520,8520,8520,8520,0
|
|
20230724,134900,38429510,8520,8520,8520,8520,0
|
|
20230724,134800,38429510,8520,8520,8520,8520,0
|
|
20230724,134700,38429510,8520,8520,8520,8520,0
|
|
20230724,134600,38429510,8520,8520,8520,8520,0
|
|
20230724,134500,38429510,8520,8520,8520,8520,0
|
|
20230724,134400,38429510,8520,8520,8520,8520,0
|
|
20230724,134300,38429510,8520,8520,8520,8520,0
|
|
20230724,134200,38429510,8520,8520,8520,8520,0
|
|
20230724,134100,38429510,8520,8520,8520,8520,0
|
|
20230724,134000,38429510,8520,8520,8520,8520,0
|
|
20230724,133900,38429510,8520,8520,8520,8520,0
|
|
20230724,133800,38429510,8520,8520,8520,8520,0
|
|
20230724,133700,38429510,8520,8520,8520,8520,0
|
|
20230724,133600,38429510,8520,8520,8520,8520,0
|
|
20230724,133500,38429510,8520,8520,8520,8520,0
|
|
20230724,133400,38429510,8520,8520,8520,8520,1
|
|
20230724,133300,38420990,8510,8510,8510,8510,0
|
|
20230724,133200,38420990,8510,8510,8510,8510,0
|
|
20230724,133100,38420990,8510,8510,8510,8510,0
|
|
20230724,133000,38420990,8510,8510,8510,8510,0
|
|
20230724,132900,38420990,8510,8510,8510,8510,0
|
|
20230724,132800,38420990,8510,8510,8510,8510,0
|
|
20230724,132700,38420990,8510,8510,8510,8510,0
|
|
20230724,132600,38420990,8510,8510,8510,8510,0
|
|
20230724,132500,38420990,8510,8510,8510,8510,1
|
|
20230724,132400,38412480,8510,8510,8510,8510,0
|
|
20230724,132300,38412480,8510,8510,8510,8510,0
|
|
20230724,132200,38412480,8510,8510,8510,8510,0
|
|
20230724,132100,38412480,8510,8510,8510,8510,0
|
|
20230724,132000,38412480,8510,8510,8510,8510,0
|
|
20230724,131900,38412480,8510,8510,8510,8510,0
|
|
20230724,131800,38412480,8510,8510,8510,8510,0
|
|
20230724,131700,38412480,8510,8510,8510,8510,0
|
|
20230724,131600,38412480,8510,8510,8510,8510,0
|
|
20230724,131500,38412480,8510,8510,8510,8510,0
|
|
20230724,131400,38412480,8510,8510,8510,8510,0
|
|
20230724,131300,38412480,8510,8510,8510,8510,0
|
|
20230724,131200,38412480,8510,8510,8510,8510,0
|
|
20230724,131100,38412480,8510,8510,8510,8510,0
|
|
20230724,131000,38412480,8510,8510,8510,8510,1
|
|
20230724,130900,38403970,8510,8510,8510,8510,0
|
|
20230724,130800,38403970,8510,8510,8510,8510,0
|
|
20230724,130700,38403970,8510,8510,8510,8510,0
|
|
20230724,130600,38403970,8510,8510,8510,8510,0
|
|
20230724,130500,38403970,8510,8510,8510,8510,0
|
|
20230724,130400,38403970,8510,8510,8510,8510,0
|
|
20230724,130300,38403970,8510,8510,8510,8510,0
|
|
20230724,130200,38403970,8510,8510,8510,8510,0
|
|
20230724,130100,38403970,8510,8510,8510,8510,0
|
|
20230724,130000,38403970,8510,8510,8510,8510,0
|
|
20230724,125900,38403970,8510,8510,8510,8510,0
|
|
20230724,125800,38403970,8510,8510,8510,8510,0
|
|
20230724,125700,38403970,8510,8510,8510,8510,0
|
|
20230724,125600,38403970,8510,8510,8510,8510,0
|
|
20230724,125500,38403970,8510,8510,8510,8510,0
|
|
20230724,125400,38403970,8510,8510,8510,8510,0
|
|
20230724,125300,38403970,8510,8510,8510,8510,0
|
|
20230724,125200,38403970,8510,8510,8510,8510,0
|
|
20230724,125100,38403970,8510,8510,8510,8510,0
|
|
20230724,125000,38403970,8510,8510,8510,8510,0
|
|
20230724,124900,38403970,8510,8510,8510,8510,0
|
|
20230724,124800,38403970,8510,8510,8510,8510,0
|
|
20230724,124700,38403970,8510,8510,8510,8510,0
|
|
20230724,124600,38403970,8510,8510,8510,8510,17
|
|
20230724,124500,38259300,8540,8540,8540,8540,0
|
|
20230724,124400,38259300,8540,8540,8540,8540,0
|
|
20230724,124300,38259300,8540,8540,8540,8540,190
|
|
20230724,124200,36636700,8530,8520,8530,8520,435
|
|
20230724,124100,32929190,8510,8510,8510,8510,160
|
|
20230724,124000,31567590,8510,8510,8510,8510,0
|
|
20230724,123900,31567590,8510,8510,8510,8510,0
|
|
20230724,123800,31567590,8510,8510,8510,8510,139
|
|
20230724,123700,30384700,8520,8520,8520,8520,0
|
|
20230724,123600,30384700,8520,8520,8520,8520,0
|
|
20230724,123500,30384700,8520,8520,8520,8520,0
|
|
20230724,123400,30384700,8520,8520,8520,8520,0
|
|
20230724,123300,30384700,8520,8520,8520,8520,0
|
|
20230724,123200,30384700,8520,8520,8520,8520,0
|
|
20230724,123100,30384700,8520,8520,8520,8520,0
|
|
20230724,123000,30384700,8520,8520,8520,8520,0
|
|
20230724,122900,30384700,8520,8520,8520,8520,0
|
|
20230724,122800,30384700,8520,8520,8520,8520,0
|
|
20230724,122700,30384700,8520,8520,8520,8520,0
|
|
20230724,122600,30384700,8520,8520,8520,8520,0
|
|
20230724,122500,30384700,8520,8520,8520,8520,0
|
|
20230724,122400,30384700,8520,8520,8520,8520,0
|
|
20230724,122300,30384700,8520,8520,8520,8520,0
|
|
20230724,122200,30384700,8520,8520,8520,8520,0
|
|
20230724,122100,30384700,8520,8520,8520,8520,0
|
|
20230724,122000,30384700,8520,8520,8520,8520,0
|
|
20230724,121900,30384700,8520,8520,8520,8520,0
|
|
20230724,121800,30384700,8520,8520,8520,8520,0
|
|
20230724,121700,30384700,8520,8520,8520,8520,5
|
|
20230724,121600,30342100,8510,8510,8510,8510,0
|
|
20230724,121500,30342100,8510,8510,8510,8510,0
|
|
20230724,121400,30342100,8510,8510,8510,8510,0
|
|
20230724,121300,30342100,8510,8510,8510,8510,0
|
|
20230724,121200,30342100,8510,8510,8510,8510,0
|
|
20230724,121100,30342100,8510,8510,8510,8510,0
|
|
20230724,121000,30342100,8510,8510,8510,8510,0
|
|
20230724,120900,30342100,8510,8510,8510,8510,9
|
|
20230724,120800,30265510,8510,8510,8510,8510,0
|
|
20230724,120700,30265510,8510,8510,8510,8510,0
|
|
20230724,120600,30265510,8510,8510,8510,8510,0
|
|
20230724,120500,30265510,8510,8510,8510,8510,0
|
|
20230724,120400,30265510,8510,8510,8510,8510,0
|
|
20230724,120300,30265510,8510,8510,8510,8510,0
|
|
20230724,120200,30265510,8510,8510,8510,8510,0
|
|
20230724,120100,30265510,8510,8510,8510,8510,0
|
|
20230724,120000,30265510,8510,8510,8510,8510,0
|
|
20230724,115900,30265510,8510,8510,8510,8510,0
|
|
20230724,115800,30265510,8510,8510,8510,8510,0
|
|
20230724,115700,30265510,8510,8510,8510,8510,0
|
|
20230724,115600,30265510,8510,8510,8510,8510,0
|
|
20230724,115500,30265510,8510,8510,8510,8510,0
|
|
20230724,115400,30265510,8510,8510,8510,8510,0
|
|
20230724,115300,30265510,8510,8510,8510,8510,0
|
|
20230724,115200,30265510,8510,8510,8510,8510,0
|
|
20230724,115100,30265510,8510,8510,8510,8510,0
|
|
20230724,115000,30265510,8510,8510,8510,8510,0
|
|
20230724,114900,30265510,8510,8510,8510,8510,0
|
|
20230724,114800,30265510,8510,8510,8510,8510,0
|
|
20230724,114700,30265510,8510,8510,8510,8510,0
|
|
20230724,114600,30265510,8510,8510,8510,8510,0
|
|
20230724,114500,30265510,8510,8510,8510,8510,0
|
|
20230724,114400,30265510,8510,8510,8510,8510,325
|
|
20230724,114300,27499760,8540,8540,8540,8540,0
|
|
20230724,114200,27499760,8540,8540,8540,8540,0
|
|
20230724,114100,27499760,8540,8540,8540,8540,0
|
|
20230724,114000,27499760,8540,8540,8540,8540,0
|
|
20230724,113900,27499760,8540,8540,8540,8540,0
|
|
20230724,113800,27499760,8540,8540,8540,8540,0
|
|
20230724,113700,27499760,8540,8540,8540,8540,0
|
|
20230724,113600,27499760,8540,8540,8540,8540,0
|
|
20230724,113500,27499760,8540,8540,8540,8540,0
|
|
20230724,113400,27499760,8540,8540,8540,8540,0
|
|
20230724,113300,27499760,8540,8510,8540,8510,301
|
|
20230724,113200,24938220,8510,8510,8510,8510,0
|
|
20230724,113100,24938220,8510,8510,8510,8510,0
|
|
20230724,113000,24938220,8510,8510,8510,8510,0
|
|
20230724,112900,24938220,8510,8510,8510,8510,0
|
|
20230724,112800,24938220,8510,8510,8510,8510,0
|
|
20230724,112700,24938220,8510,8510,8510,8510,0
|
|
20230724,112600,24938220,8510,8510,8510,8510,0
|
|
20230724,112500,24938220,8510,8510,8510,8510,0
|
|
20230724,112400,24938220,8510,8510,8510,8510,0
|
|
20230724,112300,24938220,8510,8510,8510,8510,0
|
|
20230724,112200,24938220,8510,8510,8510,8510,0
|
|
20230724,112100,24938220,8510,8510,8510,8510,0
|
|
20230724,112000,24938220,8510,8510,8510,8510,0
|
|
20230724,111900,24938220,8510,8510,8510,8510,0
|
|
20230724,111800,24938220,8510,8510,8510,8510,0
|
|
20230724,111700,24938220,8510,8510,8510,8510,0
|
|
20230724,111600,24938220,8510,8510,8510,8510,0
|
|
20230724,111500,24938220,8510,8510,8510,8510,0
|
|
20230724,111400,24938220,8510,8510,8510,8510,0
|
|
20230724,111300,24938220,8510,8510,8510,8510,0
|
|
20230724,111200,24938220,8510,8510,8510,8510,0
|
|
20230724,111100,24938220,8510,8510,8510,8510,0
|
|
20230724,111000,24938220,8510,8510,8510,8510,0
|
|
20230724,110900,24938220,8510,8510,8510,8510,5
|
|
20230724,110800,24895670,8510,8510,8510,8510,0
|
|
20230724,110700,24895670,8510,8510,8510,8510,0
|
|
20230724,110600,24895670,8510,8510,8510,8510,0
|
|
20230724,110500,24895670,8510,8510,8510,8510,0
|
|
20230724,110400,24895670,8510,8510,8510,8510,10
|
|
20230724,110300,24810570,8520,8520,8520,8520,0
|
|
20230724,110200,24810570,8520,8520,8520,8520,0
|
|
20230724,110100,24810570,8520,8520,8520,8520,0
|
|
20230724,110000,24810570,8520,8520,8520,8520,0
|
|
20230724,105900,24810570,8520,8520,8520,8520,0
|
|
20230724,105800,24810570,8520,8520,8520,8520,0
|
|
20230724,105700,24810570,8520,8520,8520,8520,0
|
|
20230724,105600,24810570,8520,8520,8520,8520,0
|
|
20230724,105500,24810570,8520,8520,8520,8520,0
|
|
20230724,105400,24810570,8520,8520,8520,8520,0
|
|
20230724,105300,24810570,8520,8520,8520,8520,0
|
|
20230724,105200,24810570,8520,8520,8520,8520,0
|
|
20230724,105100,24810570,8520,8520,8520,8520,0
|
|
20230724,105000,24810570,8520,8520,8520,8520,0
|
|
20230724,104900,24810570,8520,8520,8520,8520,0
|
|
20230724,104800,24810570,8520,8520,8520,8520,0
|
|
20230724,104700,24810570,8520,8520,8520,8520,1
|
|
20230724,104600,24802050,8560,8560,8560,8560,0
|
|
20230724,104500,24802050,8560,8560,8560,8560,0
|
|
20230724,104400,24802050,8560,8560,8560,8560,0
|
|
20230724,104300,24802050,8560,8560,8560,8560,0
|
|
20230724,104200,24802050,8560,8560,8560,8560,0
|
|
20230724,104100,24802050,8560,8560,8560,8560,0
|
|
20230724,104000,24802050,8560,8560,8560,8560,0
|
|
20230724,103900,24802050,8560,8560,8560,8560,0
|
|
20230724,103800,24802050,8560,8560,8560,8560,0
|
|
20230724,103700,24802050,8560,8560,8560,8560,0
|
|
20230724,103600,24802050,8560,8560,8560,8560,0
|
|
20230724,103500,24802050,8560,8560,8560,8560,0
|
|
20230724,103400,24802050,8560,8560,8560,8560,0
|
|
20230724,103300,24802050,8560,8560,8560,8560,0
|
|
20230724,103200,24802050,8560,8560,8560,8560,0
|
|
20230724,103100,24802050,8560,8560,8560,8560,2
|
|
20230724,103000,24784930,8540,8540,8540,8540,0
|
|
20230724,102900,24784930,8540,8540,8540,8540,0
|
|
20230724,102800,24784930,8540,8540,8540,8540,0
|
|
20230724,102700,24784930,8540,8540,8540,8540,0
|
|
20230724,102600,24784930,8540,8540,8540,8540,0
|
|
20230724,102500,24784930,8540,8540,8540,8540,0
|
|
20230724,102400,24784930,8540,8540,8540,8540,0
|
|
20230724,102300,24784930,8540,8540,8540,8540,0
|
|
20230724,102200,24784930,8540,8540,8540,8540,0
|
|
20230724,102100,24784930,8540,8540,8540,8540,0
|
|
20230724,102000,24784930,8540,8540,8540,8540,2
|
|
20230724,101900,24767850,8550,8550,8550,8550,0
|
|
20230724,101800,24767850,8550,8550,8550,8550,0
|
|
20230724,101700,24767850,8550,8560,8560,8550,816
|
|
20230724,101600,17782930,8560,8560,8560,8560,0
|
|
20230724,101500,17782930,8560,8560,8560,8560,189
|
|
20230724,101400,16165090,8570,8570,8570,8570,0
|
|
20230724,101300,16165090,8570,8570,8570,8570,0
|
|
20230724,101200,16165090,8570,8570,8570,8570,0
|
|
20230724,101100,16165090,8570,8570,8570,8570,0
|
|
20230724,101000,16165090,8570,8570,8570,8570,0
|
|
20230724,100900,16165090,8570,8570,8570,8570,0
|
|
20230724,100800,16165090,8570,8570,8570,8570,0
|
|
20230724,100700,16165090,8570,8570,8570,8570,0
|
|
20230724,100600,16165090,8570,8570,8570,8570,0
|
|
20230724,100500,16165090,8570,8570,8570,8570,0
|
|
20230724,100400,16165090,8570,8570,8570,8570,1
|
|
20230724,100300,16156520,8600,8600,8600,8600,0
|
|
20230724,100200,16156520,8600,8600,8600,8600,0
|
|
20230724,100100,16156520,8600,8600,8600,8600,0
|
|
20230724,100000,16156520,8600,8600,8600,8600,0
|
|
20230724,095900,16156520,8600,8600,8600,8600,0
|
|
20230724,095800,16156520,8600,8600,8600,8600,0
|
|
20230724,095700,16156520,8600,8600,8600,8600,0
|
|
20230724,095600,16156520,8600,8600,8600,8600,0
|
|
20230724,095500,16156520,8600,8600,8600,8600,0
|
|
20230724,095400,16156520,8600,8600,8600,8600,0
|
|
20230724,095300,16156520,8600,8600,8600,8600,0
|
|
20230724,095200,16156520,8600,8600,8600,8600,0
|
|
20230724,095100,16156520,8600,8600,8600,8600,0
|
|
20230724,095000,16156520,8600,8600,8600,8600,0
|
|
20230724,094900,16156520,8600,8600,8600,8600,0
|
|
20230724,094800,16156520,8600,8600,8600,8600,0
|
|
20230724,094700,16156520,8600,8600,8600,8600,0
|
|
20230724,094600,16156520,8600,8600,8600,8600,0
|
|
20230724,094500,16156520,8600,8600,8600,8600,0
|
|
20230724,094400,16156520,8600,8600,8600,8600,0
|
|
20230724,094300,16156520,8600,8600,8600,8600,1
|
|
20230724,094200,16147920,8600,8600,8600,8600,0
|
|
20230724,094100,16147920,8600,8600,8600,8600,0
|
|
20230724,094000,16147920,8600,8600,8600,8600,0
|
|
20230724,093900,16147920,8600,8600,8600,8600,0
|
|
20230724,093800,16147920,8600,8600,8600,8600,0
|
|
20230724,093700,16147920,8600,8600,8600,8600,0
|
|
20230724,093600,16147920,8600,8600,8600,8600,0
|
|
20230724,093500,16147920,8600,8600,8600,8600,0
|
|
20230724,093400,16147920,8600,8600,8600,8600,0
|
|
20230724,093300,16147920,8600,8600,8600,8600,22
|
|
20230724,093200,15958720,8550,8600,8600,8550,837
|
|
20230724,093100,8771430,8590,8590,8590,8590,0
|
|
20230724,093000,8771430,8590,8590,8590,8590,0
|
|
20230724,092900,8771430,8590,8590,8590,8590,0
|
|
20230724,092800,8771430,8590,8590,8590,8590,0
|
|
20230724,092700,8771430,8590,8590,8590,8590,0
|
|
20230724,092600,8771430,8590,8590,8590,8590,0
|
|
20230724,092500,8771430,8590,8590,8590,8590,0
|
|
20230724,092400,8771430,8590,8590,8590,8590,0
|
|
20230724,092300,8771430,8590,8590,8590,8590,0
|
|
20230724,092200,8771430,8590,8590,8590,8590,0
|
|
20230724,092100,8771430,8590,8590,8590,8590,0
|
|
20230724,092000,8771430,8590,8590,8590,8590,0
|
|
20230724,091900,8771430,8590,8590,8590,8590,1
|
|
20230724,091800,8762840,8590,8590,8590,8590,0
|
|
20230724,091700,8762840,8590,8590,8590,8590,5
|
|
20230724,091600,8719890,8590,8590,8590,8590,0
|
|
20230724,091500,8719890,8590,8590,8590,8590,54
|
|
20230724,091400,8256030,8590,8590,8590,8590,34
|
|
20230724,091300,7963970,8590,8590,8590,8590,0
|
|
20230724,091200,7963970,8590,8590,8590,8590,20
|
|
20230724,091100,7792170,8590,8590,8590,8590,5
|
|
20230724,091000,7749220,8590,8590,8590,8590,361
|
|
20230724,090900,4648230,8590,8590,8590,8590,2
|
|
20230724,090800,4631050,8590,8590,8590,8590,0
|
|
20230724,090700,4631050,8590,8590,8590,8590,0
|
|
20230724,090600,4631050,8590,8590,8590,8590,6
|
|
20230724,090500,4579510,8620,8620,8620,8620,0
|
|
20230724,090400,4579510,8620,8570,8620,8390,469
|
|
20230724,090300,595210,8630,8630,8630,8630,0
|
|
20230724,090200,595210,8630,8600,8630,8600,31
|
|
20230724,090100,328290,8620,8640,8640,8620,38
|
|
20230724,090000,0,8640,8640,8640,8640,0
|